{"ticker": "GRSD", "overview": {"cik": "1839799", "ticker": "GRSD", "name": "GRANDSTAND Ltd", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "sic": "7990", "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000143", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001839799-26-000139", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001839799-26-000138", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001839799-26-000128", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000124", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000112", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001839799-26-000104", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001839799-26-000101", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001839799-26-000099", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001535264-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000080", "price_sensitive": false}, {"form": "3", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000078", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001839799-26-000076", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001839799-26-000075", "price_sensitive": true}, {"form": "3", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000064", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 3365.16, "sell_n": 0, "sell_sum": 0, "net": 3365.16, "insiders": 1, "first_date": "2026-10-15", "last_date": "2026-10-15"}, "metrics": {"ticker": "GRSD", "has_prices": true, "as_of": "2026-10-30", "last": 1.1, "prev_close": 1.16, "change": -0.05999999999999983, "change_pct": -0.05172413793103434, "session_volume": 218811.0, "vwap_5": 1.1405398131572384, "vwap_20": 1.3448938991246753, "vwap_60": 1.7580711391941373, "vwap_250": 3.7997247798400084, "high_52w": 6.99, "low_52w": 1.1, "avg_volume_20": 175015.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001839799-26-000143", "src": "INSIDERS", "ticker": "GRSD", "cik": "1839799", "company": "GRANDSTAND Ltd", "company_raw": "GRANDSTAND Ltd", "who": "Kevin Ross McCrystle", "who_key": "McCrystle Kevin Ross", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3365.16, "score": 32.7, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Chief exec picks up $3K of GRSD", "source_url": "https://www.sec.gov/Archives/edgar/data/1972729/000183979926000143/0001839799-26-000143-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}], "recent_buys": [{"id": "0001839799-26-000143", "src": "INSIDERS", "ticker": "GRSD", "cik": "1839799", "company": "GRANDSTAND Ltd", "company_raw": "GRANDSTAND Ltd", "who": "Kevin Ross McCrystle", "who_key": "McCrystle Kevin Ross", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3365.16, "score": 32.7, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Chief exec picks up $3K of GRSD", "source_url": "https://www.sec.gov/Archives/edgar/data/1972729/000183979926000143/0001839799-26-000143-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}], "institutional": [], "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": "Grandstand Limited - Ordinary Shares", "new_value": "GRANDSTAND Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001839799", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001839799", "applied": 1, "detected_at": "2026-10-24T19:05:58.839845"}]}, "key_people": [{"who": "Kevin Ross McCrystle", "who_key": "McCrystle Kevin Ross", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3365.16, "sold": 0, "net": 3365.16, "trades": 1, "top_score": 32.7, "lean": "buying", "history": [{"action": "BUY", "amount": 3365.16, "date": "2026-10-15", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1972729/000183979926000143/0001839799-26-000143-index.htm"}], "latest": {"action": "BUY", "amount": 3365.16, "date": "2026-10-15", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1972729/000183979926000143/0001839799-26-000143-index.htm"}}], "activity": [{"date": "2026-10-15", "net": 3365.16}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000143", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001839799-26-000139", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001839799-26-000138", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001839799-26-000128", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000124", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000112", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001839799-26-000104", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001839799-26-000101", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001839799-26-000099", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001535264-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000080", "price_sensitive": false}, {"form": "3", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000078", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001839799-26-000076", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001839799-26-000075", "price_sensitive": true}, {"form": "3", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0001839799-26-000064", "price_sensitive": false}], "performance": {"ticker": "GRSD", "has_prices": true, "summary": {"n": 1, "avg": -0.19117647058823528, "win_rate": 0.0, "best": -0.19117647058823528, "worst": -0.19117647058823528, "as_of": "2026-10-30"}, "buys": [{"who": "McCrystle Kevin Ross", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 3365.16, "date": "2026-10-15", "score": 32.7, "ref_price": 1.36, "return": -0.19117647058823528}]}, "price_series": [{"date": "2021-07-23", "close": 8.0, "volume": 4054303.0}, {"date": "2021-07-26", "close": 8.29, "volume": 835884.0}, {"date": "2021-07-27", "close": 7.33, "volume": 580013.0}, {"date": "2021-07-28", "close": 7.07, "volume": 349989.0}, {"date": "2021-07-29", "close": 6.8, "volume": 201050.0}, {"date": "2021-07-30", "close": 7.0, "volume": 140983.0}, {"date": "2021-08-02", "close": 7.01, "volume": 559752.0}, {"date": "2021-08-03", "close": 7.0, "volume": 165533.0}, {"date": "2021-08-04", "close": 7.03, "volume": 83142.0}, {"date": "2021-08-05", "close": 7.24, "volume": 382732.0}, {"date": "2021-08-06", "close": 7.2299, "volume": 229573.0}, {"date": "2021-08-09", "close": 7.36, "volume": 145628.0}, {"date": "2021-08-10", "close": 7.95, "volume": 288495.0}, {"date": "2021-08-11", "close": 7.96, "volume": 245527.0}, {"date": "2021-08-12", "close": 7.74, "volume": 86933.0}, {"date": "2021-08-13", "close": 7.86, "volume": 50825.0}, {"date": "2021-08-16", "close": 7.51, "volume": 141426.0}, {"date": "2021-08-17", "close": 7.27, "volume": 385839.0}, {"date": "2021-08-18", "close": 6.97, "volume": 135442.0}, {"date": "2021-08-19", "close": 6.82, "volume": 129237.0}, {"date": "2021-08-20", "close": 6.74, "volume": 197975.0}, {"date": "2021-08-23", "close": 6.77, "volume": 221137.0}, {"date": "2021-08-24", "close": 6.82, "volume": 297372.0}, {"date": "2021-08-25", "close": 6.87, "volume": 150383.0}, {"date": "2021-08-26", "close": 8.5, "volume": 3211398.0}, {"date": "2021-08-27", "close": 14.19, "volume": 10475850.0}, {"date": "2021-08-30", "close": 12.78, "volume": 3268620.0}, {"date": "2021-08-31", "close": 11.43, "volume": 1068151.0}, {"date": "2021-09-01", "close": 12.91, "volume": 1232424.0}, {"date": "2021-09-02", "close": 11.45, "volume": 706905.0}, {"date": "2021-09-03", "close": 10.55, "volume": 690005.0}, {"date": "2021-09-07", "close": 10.22, "volume": 296099.0}, {"date": "2021-09-08", "close": 10.83, "volume": 391564.0}, {"date": "2021-09-09", "close": 10.19, "volume": 402106.0}, {"date": "2021-09-10", "close": 9.73, "volume": 310188.0}, {"date": "2021-09-13", "close": 9.85, "volume": 290845.0}, {"date": "2021-09-14", "close": 9.55, "volume": 197181.0}, {"date": "2021-09-15", "close": 9.03, "volume": 534839.0}, {"date": "2021-09-16", "close": 9.29, "volume": 142956.0}, {"date": "2021-09-17", "close": 9.17, "volume": 178761.0}, {"date": "2021-09-20", "close": 8.71, "volume": 278642.0}, {"date": "2021-09-21", "close": 8.68, "volume": 289320.0}, {"date": "2021-09-22", "close": 9.33, "volume": 188444.0}, {"date": "2021-09-23", "close": 9.31, "volume": 204175.0}, {"date": "2021-09-24", "close": 9.33, "volume": 189978.0}, {"date": "2021-09-27", "close": 10.23, "volume": 216370.0}, {"date": "2021-09-28", "close": 9.5, "volume": 257242.0}, {"date": "2021-09-29", "close": 9.1, "volume": 314193.0}, {"date": "2021-09-30", "close": 9.13, "volume": 405327.0}, {"date": "2021-10-01", "close": 9.13, "volume": 246567.0}, {"date": "2021-10-04", "close": 8.57, "volume": 283748.0}, {"date": "2021-10-05", "close": 8.53, "volume": 204533.0}, {"date": "2021-10-06", "close": 8.75, "volume": 141202.0}, {"date": "2021-10-07", "close": 9.18, "volume": 63664.0}, {"date": "2021-10-08", "close": 8.79, "volume": 67217.0}, {"date": "2021-10-11", "close": 8.76, "volume": 140536.0}, {"date": "2021-10-12", "close": 8.49, "volume": 176356.0}, {"date": "2021-10-13", "close": 9.43, "volume": 137920.0}, {"date": "2021-10-14", "close": 10.26, "volume": 246801.0}, {"date": "2021-10-15", "close": 11.21, "volume": 444895.0}, {"date": "2021-10-18", "close": 11.63, "volume": 212371.0}, {"date": "2021-10-19", "close": 11.0, "volume": 318274.0}, {"date": "2021-10-20", "close": 12.69, "volume": 387848.0}, {"date": "2021-10-21", "close": 13.76, "volume": 395398.0}, {"date": "2021-10-22", "close": 12.7, "volume": 261668.0}, {"date": "2021-10-25", "close": 13.16, "volume": 104817.0}, {"date": "2021-10-26", "close": 14.5, "volume": 254245.0}, {"date": "2021-10-27", "close": 13.68, "volume": 199320.0}, {"date": "2021-10-28", "close": 13.58, "volume": 146290.0}, {"date": "2021-10-29", "close": 15.18, "volume": 159288.0}, {"date": "2021-11-01", "close": 16.7, "volume": 316688.0}, {"date": "2021-11-02", "close": 16.2, "volume": 105702.0}, {"date": "2021-11-03", "close": 16.29, "volume": 96672.0}, {"date": "2021-11-04", "close": 15.93, "volume": 118338.0}, {"date": "2021-11-05", "close": 15.43, "volume": 185542.0}, {"date": "2021-11-08", "close": 15.5, "volume": 123118.0}, {"date": "2021-11-09", "close": 14.61, "volume": 106161.0}, {"date": "2021-11-10", "close": 14.61, "volume": 86360.0}, {"date": "2021-11-11", "close": 15.73, "volume": 90029.0}, {"date": "2021-11-12", "close": 14.75, "volume": 70566.0}, {"date": "2021-11-15", "close": 14.71, "volume": 84335.0}, {"date": "2021-11-16", "close": 14.69, "volume": 78039.0}, {"date": "2021-11-17", "close": 15.09, "volume": 205843.0}, {"date": "2021-11-18", "close": 13.0, "volume": 580418.0}, {"date": "2021-11-19", "close": 12.37, "volume": 172527.0}, {"date": "2021-11-22", "close": 11.6, "volume": 222416.0}, {"date": "2021-11-23", "close": 12.04, "volume": 83971.0}, {"date": "2021-11-24", "close": 12.26, "volume": 51580.0}, {"date": "2021-11-26", "close": 11.63, "volume": 60618.0}, {"date": "2021-11-29", "close": 11.66, "volume": 62416.0}, {"date": "2021-11-30", "close": 11.07, "volume": 107237.0}, {"date": "2021-12-01", "close": 10.46, "volume": 115213.0}, {"date": "2021-12-02", "close": 11.33, "volume": 156396.0}, {"date": "2021-12-03", "close": 11.03, "volume": 224118.0}, {"date": "2021-12-06", "close": 11.51, "volume": 175140.0}, {"date": "2021-12-07", "close": 11.72, "volume": 228345.0}, {"date": "2021-12-08", "close": 11.5, "volume": 147602.0}, {"date": "2021-12-09", "close": 10.44, "volume": 229968.0}, {"date": "2021-12-10", "close": 10.08, "volume": 120046.0}, {"date": "2021-12-13", "close": 9.57, "volume": 168524.0}, {"date": "2021-12-14", "close": 9.77, "volume": 269023.0}, {"date": "2021-12-15", "close": 10.0, "volume": 459644.0}, {"date": "2021-12-16", "close": 9.8, "volume": 89627.0}, {"date": "2021-12-17", "close": 10.24, "volume": 40473.0}, {"date": "2021-12-20", "close": 9.96, "volume": 79129.0}, {"date": "2021-12-21", "close": 10.22, "volume": 57828.0}, {"date": "2021-12-22", "close": 10.69, "volume": 87371.0}, {"date": "2021-12-23", "close": 10.71, "volume": 69421.0}, {"date": "2021-12-27", "close": 10.47, "volume": 95875.0}, {"date": "2021-12-28", "close": 9.94, "volume": 131267.0}, {"date": "2021-12-29", "close": 9.82, "volume": 85948.0}, {"date": "2021-12-30", "close": 10.3, "volume": 71958.0}, {"date": "2021-12-31", "close": 10.15, "volume": 39506.0}, {"date": "2022-01-03", "close": 10.49, "volume": 76747.0}, {"date": "2022-01-04", "close": 9.56, "volume": 113953.0}, {"date": "2022-01-05", "close": 8.98, "volume": 103427.0}, {"date": "2022-01-06", "close": 8.99, "volume": 70310.0}, {"date": "2022-01-07", "close": 9.35, "volume": 54980.0}, {"date": "2022-01-10", "close": 9.21, "volume": 89347.0}, {"date": "2022-01-11", "close": 10.12, "volume": 74249.0}, {"date": "2022-01-12", "close": 10.1, "volume": 85786.0}, {"date": "2022-01-13", "close": 9.55, "volume": 66339.0}, {"date": "2022-01-14", "close": 9.3, "volume": 44380.0}, {"date": "2022-01-18", "close": 9.43, "volume": 53647.0}, {"date": "2022-01-19", "close": 9.74, "volume": 32774.0}, {"date": "2022-01-20", "close": 10.69, "volume": 118532.0}, {"date": "2022-01-21", "close": 11.34, "volume": 339189.0}, {"date": "2022-01-24", "close": 10.06, "volume": 165373.0}, {"date": "2022-01-25", "close": 9.68, "volume": 92961.0}, {"date": "2022-01-26", "close": 9.77, "volume": 83830.0}, {"date": "2022-01-27", "close": 9.27, "volume": 63944.0}, {"date": "2022-01-28", "close": 9.78, "volume": 81156.0}, {"date": "2022-01-31", "close": 10.51, "volume": 79685.0}, {"date": "2022-02-01", "close": 11.05, "volume": 98461.0}, {"date": "2022-02-02", "close": 10.36, "volume": 72414.0}, {"date": "2022-02-03", "close": 9.79, "volume": 27090.0}, {"date": "2022-02-04", "close": 10.79, "volume": 47224.0}, {"date": "2022-02-07", "close": 10.7, "volume": 51203.0}, {"date": "2022-02-08", "close": 11.45, "volume": 93102.0}, {"date": "2022-02-09", "close": 12.5, "volume": 109099.0}, {"date": "2022-02-10", "close": 11.68, "volume": 154286.0}, {"date": "2022-02-11", "close": 11.57, "volume": 134613.0}, {"date": "2022-02-14", "close": 11.68, "volume": 86121.0}, {"date": "2022-02-15", "close": 11.72, "volume": 75776.0}, {"date": "2022-02-16", "close": 11.53, "volume": 63636.0}, {"date": "2022-02-17", "close": 10.82, "volume": 43433.0}, {"date": "2022-02-18", "close": 10.37, "volume": 42734.0}, {"date": "2022-02-22", "close": 10.3, "volume": 36234.0}, {"date": "2022-02-23", "close": 10.25, "volume": 54886.0}, {"date": "2022-02-24", "close": 10.14, "volume": 80383.0}, {"date": "2022-02-25", "close": 10.38, "volume": 31569.0}, {"date": "2022-02-28", "close": 11.0, "volume": 91039.0}, {"date": "2022-03-01", "close": 10.28, "volume": 50507.0}, {"date": "2022-03-02", "close": 10.01, "volume": 44506.0}, {"date": "2022-03-03", "close": 10.03, "volume": 53400.0}, {"date": "2022-03-04", "close": 9.61, "volume": 43111.0}, {"date": "2022-03-07", "close": 8.84, "volume": 128310.0}, {"date": "2022-03-08", "close": 8.66, "volume": 127614.0}, {"date": "2022-03-09", "close": 8.86, "volume": 158717.0}, {"date": "2022-03-10", "close": 8.89, "volume": 179675.0}, {"date": "2022-03-11", "close": 8.4, "volume": 74526.0}, {"date": "2022-03-14", "close": 7.97, "volume": 106435.0}, {"date": "2022-03-15", "close": 8.5, "volume": 42639.0}, {"date": "2022-03-16", "close": 8.47, "volume": 90480.0}, {"date": "2022-03-17", "close": 8.69, "volume": 58317.0}, {"date": "2022-03-18", "close": 9.41, "volume": 95868.0}, {"date": "2022-03-21", "close": 9.24, "volume": 45817.0}, {"date": "2022-03-22", "close": 9.0, "volume": 36377.0}, {"date": "2022-03-23", "close": 9.0, "volume": 48468.0}, {"date": "2022-03-24", "close": 8.99, "volume": 58594.0}, {"date": "2022-03-25", "close": 8.92, "volume": 32310.0}, {"date": "2022-03-28", "close": 8.75, "volume": 34784.0}, {"date": "2022-03-29", "close": 9.0, "volume": 95457.0}, {"date": "2022-03-30", "close": 8.97, "volume": 14131.0}, {"date": "2022-03-31", "close": 8.87, "volume": 42413.0}, {"date": "2022-04-01", "close": 8.93, "volume": 35689.0}, {"date": "2022-04-04", "close": 8.91, "volume": 23894.0}, {"date": "2022-04-05", "close": 9.16, "volume": 47624.0}, {"date": "2022-04-06", "close": 8.45, "volume": 82604.0}, {"date": "2022-04-07", "close": 8.47, "volume": 50411.0}, {"date": "2022-04-08", "close": 8.57, "volume": 65144.0}, {"date": "2022-04-11", "close": 8.45, "volume": 31580.0}, {"date": "2022-04-12", "close": 8.35, "volume": 24820.0}, {"date": "2022-04-13", "close": 7.79, "volume": 158533.0}, {"date": "2022-04-14", "close": 7.4, "volume": 208859.0}, {"date": "2022-04-18", "close": 7.58, "volume": 70137.0}, {"date": "2022-04-19", "close": 7.9, "volume": 24253.0}, {"date": "2022-04-20", "close": 7.93, "volume": 34970.0}, {"date": "2022-04-21", "close": 8.04, "volume": 68724.0}, {"date": "2022-04-22", "close": 7.75, "volume": 20577.0}, {"date": "2022-04-25", "close": 7.87, "volume": 66404.0}, {"date": "2022-04-26", "close": 7.88, "volume": 37497.0}, {"date": "2022-04-27", "close": 7.58, "volume": 18768.0}, {"date": "2022-04-28", "close": 8.16, "volume": 47482.0}, {"date": "2022-04-29", "close": 8.28, "volume": 20489.0}, {"date": "2022-05-02", "close": 8.33, "volume": 31689.0}, {"date": "2022-05-03", "close": 8.29, "volume": 29110.0}, {"date": "2022-05-04", "close": 8.14, "volume": 35843.0}, {"date": "2022-05-05", "close": 8.15, "volume": 23960.0}, {"date": "2022-05-06", "close": 7.96, "volume": 34105.0}, {"date": "2022-05-09", "close": 7.2, "volume": 95287.0}, {"date": "2022-05-10", "close": 7.53, "volume": 52820.0}, {"date": "2022-05-11", "close": 7.31, "volume": 48953.0}, {"date": "2022-05-12", "close": 7.77, "volume": 42934.0}, {"date": "2022-05-13", "close": 7.89, "volume": 39819.0}, {"date": "2022-05-16", "close": 7.95, "volume": 33334.0}, {"date": "2022-05-17", "close": 8.05, "volume": 42643.0}, {"date": "2022-05-18", "close": 8.06, "volume": 14620.0}, {"date": "2022-05-19", "close": 8.2, "volume": 26510.0}, {"date": "2022-05-20", "close": 8.49, "volume": 32250.0}, {"date": "2022-05-23", "close": 8.04, "volume": 44923.0}, {"date": "2022-05-24", "close": 7.36, "volume": 27338.0}, {"date": "2022-05-25", "close": 7.69, "volume": 26799.0}, {"date": "2022-05-26", "close": 8.2, "volume": 22572.0}, {"date": "2022-05-27", "close": 8.01, "volume": 36196.0}, {"date": "2022-05-31", "close": 8.06, "volume": 71729.0}, {"date": "2022-06-01", "close": 8.13, "volume": 25845.0}, {"date": "2022-06-02", "close": 8.3, "volume": 35407.0}, {"date": "2022-06-03", "close": 8.02, "volume": 20273.0}, {"date": "2022-06-06", "close": 9.87, "volume": 225279.0}, {"date": "2022-06-07", "close": 9.31, "volume": 91264.0}, {"date": "2022-06-08", "close": 9.47, "volume": 43327.0}, {"date": "2022-06-09", "close": 9.17, "volume": 124746.0}, {"date": "2022-06-10", "close": 9.24, "volume": 37588.0}, {"date": "2022-06-13", "close": 9.6, "volume": 214889.0}, {"date": "2022-06-14", "close": 9.16, "volume": 45858.0}, {"date": "2022-06-15", "close": 9.34, "volume": 44669.0}, {"date": "2022-06-16", "close": 9.06, "volume": 76463.0}, {"date": "2022-06-17", "close": 9.65, "volume": 80898.0}, {"date": "2022-06-21", "close": 9.7, "volume": 93724.0}, {"date": "2022-06-22", "close": 9.52, "volume": 88548.0}, {"date": "2022-06-23", "close": 9.53, "volume": 80503.0}, {"date": "2022-06-24", "close": 8.92, "volume": 843008.0}, {"date": "2022-06-27", "close": 8.31, "volume": 145764.0}, {"date": "2022-06-28", "close": 7.97, "volume": 105364.0}, {"date": "2022-06-29", "close": 7.94, "volume": 50955.0}, {"date": "2022-06-30", "close": 7.87, "volume": 44855.0}, {"date": "2022-07-01", "close": 8.05, "volume": 14314.0}, {"date": "2022-07-05", "close": 8.6, "volume": 58556.0}, {"date": "2022-07-06", "close": 8.2, "volume": 21237.0}, {"date": "2022-07-07", "close": 8.45, "volume": 26319.0}, {"date": "2022-07-08", "close": 7.95, "volume": 51156.0}, {"date": "2022-07-11", "close": 7.66, "volume": 21895.0}, {"date": "2022-07-12", "close": 7.17, "volume": 58944.0}, {"date": "2022-07-13", "close": 7.35, "volume": 45009.0}, {"date": "2022-07-14", "close": 7.26, "volume": 31140.0}, {"date": "2022-07-15", "close": 7.14, "volume": 91050.0}, {"date": "2022-07-18", "close": 7.19, "volume": 24903.0}, {"date": "2022-07-19", "close": 7.29, "volume": 22232.0}, {"date": "2022-07-20", "close": 7.37, "volume": 24570.0}, {"date": "2022-07-21", "close": 7.31, "volume": 66335.0}, {"date": "2022-07-22", "close": 7.04, "volume": 49282.0}, {"date": "2022-07-25", "close": 7.1, "volume": 29874.0}, {"date": "2022-07-26", "close": 7.26, "volume": 33286.0}, {"date": "2022-07-27", "close": 7.54, "volume": 34769.0}, {"date": "2022-07-28", "close": 7.74, "volume": 31716.0}, {"date": "2022-07-29", "close": 7.76, "volume": 31694.0}, {"date": "2022-08-01", "close": 8.0, "volume": 33143.0}, {"date": "2022-08-02", "close": 8.1, "volume": 25479.0}, {"date": "2022-08-03", "close": 8.18, "volume": 24433.0}, {"date": "2022-08-04", "close": 7.96, "volume": 17161.0}, {"date": "2022-08-05", "close": 8.28, "volume": 48954.0}, {"date": "2022-08-08", "close": 8.59, "volume": 57653.0}, {"date": "2022-08-09", "close": 8.47, "volume": 23486.0}, {"date": "2022-08-10", "close": 8.75, "volume": 50113.0}, {"date": "2022-08-11", "close": 8.63, "volume": 27877.0}, {"date": "2022-08-12", "close": 8.58, "volume": 29784.0}, {"date": "2022-08-15", "close": 8.67, "volume": 33617.0}, {"date": "2022-08-16", "close": 8.69, "volume": 27406.0}, {"date": "2022-08-17", "close": 8.3, "volume": 15516.0}, {"date": "2022-08-18", "close": 8.48, "volume": 31240.0}, {"date": "2022-08-19", "close": 8.35, "volume": 12379.0}, {"date": "2022-08-22", "close": 8.5, "volume": 39586.0}, {"date": "2022-08-23", "close": 8.33, "volume": 9497.0}, {"date": "2022-08-24", "close": 8.32, "volume": 23086.0}, {"date": "2022-08-25", "close": 8.5, "volume": 17438.0}, {"date": "2022-08-26", "close": 8.1, "volume": 30168.0}, {"date": "2022-08-29", "close": 8.16, "volume": 86643.0}, {"date": "2022-08-30", "close": 8.19, "volume": 132966.0}, {"date": "2022-08-31", "close": 7.9, "volume": 47526.0}, {"date": "2022-09-01", "close": 7.83, "volume": 42263.0}, {"date": "2022-09-02", "close": 7.9, "volume": 16391.0}, {"date": "2022-09-06", "close": 7.56, "volume": 26824.0}, {"date": "2022-09-07", "close": 7.67, "volume": 25624.0}, {"date": "2022-09-08", "close": 7.56, "volume": 15582.0}, {"date": "2022-09-09", "close": 7.82, "volume": 76174.0}, {"date": "2022-09-12", "close": 8.01, "volume": 34533.0}, {"date": "2022-09-13", "close": 7.39, "volume": 37443.0}, {"date": "2022-09-14", "close": 7.5, "volume": 16608.0}, {"date": "2022-09-15", "close": 7.61, "volume": 11436.0}, {"date": "2022-09-16", "close": 7.43, "volume": 17168.0}, {"date": "2022-09-19", "close": 7.67, "volume": 38551.0}, {"date": "2022-09-20", "close": 7.49, "volume": 21412.0}, {"date": "2022-09-21", "close": 7.26, "volume": 20865.0}, {"date": "2022-09-22", "close": 7.59, "volume": 24268.0}, {"date": "2022-09-23", "close": 7.72, "volume": 19855.0}, {"date": "2022-09-26", "close": 7.24, "volume": 23662.0}, {"date": "2022-09-27", "close": 6.89, "volume": 47717.0}, {"date": "2022-09-28", "close": 7.2, "volume": 59019.0}, {"date": "2022-09-29", "close": 7.18, "volume": 29978.0}, {"date": "2022-09-30", "close": 7.6, "volume": 31126.0}, {"date": "2022-10-03", "close": 7.74, "volume": 22907.0}, {"date": "2022-10-04", "close": 7.87, "volume": 39050.0}, {"date": "2022-10-05", "close": 7.48, "volume": 4712.0}, {"date": "2022-10-06", "close": 7.4, "volume": 13231.0}, {"date": "2022-10-07", "close": 7.26, "volume": 8134.0}, {"date": "2022-10-10", "close": 7.26, "volume": 18229.0}, {"date": "2022-10-11", "close": 7.28, "volume": 26764.0}, {"date": "2022-10-12", "close": 7.18, "volume": 7593.0}, {"date": "2022-10-13", "close": 7.68, "volume": 13139.0}, {"date": "2022-10-14", "close": 7.57, "volume": 14116.0}, {"date": "2022-10-17", "close": 7.69, "volume": 28793.0}, {"date": "2022-10-18", "close": 7.88, "volume": 28315.0}, {"date": "2022-10-19", "close": 7.31, "volume": 34175.0}, {"date": "2022-10-20", "close": 7.35, "volume": 12539.0}, {"date": "2022-10-21", "close": 6.72, "volume": 55934.0}, {"date": "2022-10-24", "close": 7.46, "volume": 78588.0}, {"date": "2022-10-25", "close": 7.54, "volume": 56386.0}, {"date": "2022-10-26", "close": 7.83, "volume": 19708.0}, {"date": "2022-10-27", "close": 7.83, "volume": 36338.0}, {"date": "2022-10-28", "close": 8.27, "volume": 47625.0}, {"date": "2022-10-31", "close": 8.38, "volume": 9584.0}, {"date": "2022-11-01", "close": 8.72, "volume": 74566.0}, {"date": "2022-11-02", "close": 8.35, "volume": 60090.0}, {"date": "2022-11-03", "close": 8.22, "volume": 33297.0}, {"date": "2022-11-04", "close": 8.12, "volume": 8824.0}, {"date": "2022-11-07", "close": 8.28, "volume": 12851.0}, {"date": "2022-11-08", "close": 8.4, "volume": 10843.0}, {"date": "2022-11-09", "close": 8.62, "volume": 15754.0}, {"date": "2022-11-10", "close": 8.85, "volume": 48659.0}, {"date": "2022-11-11", "close": 9.02, "volume": 61701.0}, {"date": "2022-11-14", "close": 8.77, "volume": 26371.0}, {"date": "2022-11-15", "close": 9.41, "volume": 91736.0}, {"date": "2022-11-16", "close": 9.32, "volume": 29886.0}, {"date": "2022-11-17", "close": 9.65, "volume": 35193.0}, {"date": "2022-11-18", "close": 10.01, "volume": 141746.0}, {"date": "2022-11-21", "close": 10.38, "volume": 70675.0}, {"date": "2022-11-22", "close": 10.13, "volume": 21564.0}, {"date": "2022-11-23", "close": 9.91, "volume": 58297.0}, {"date": "2022-11-25", "close": 10.08, "volume": 82661.0}, {"date": "2022-11-28", "close": 9.76, "volume": 43001.0}, {"date": "2022-11-29", "close": 10.29, "volume": 181014.0}, {"date": "2022-11-30", "close": 10.25, "volume": 80977.0}, {"date": "2022-12-01", "close": 10.11, "volume": 47614.0}, {"date": "2022-12-02", "close": 9.97, "volume": 55288.0}, {"date": "2022-12-05", "close": 9.85, "volume": 38927.0}, {"date": "2022-12-06", "close": 9.49, "volume": 53713.0}, {"date": "2022-12-07", "close": 9.13, "volume": 34478.0}, {"date": "2022-12-08", "close": 9.02, "volume": 50080.0}, {"date": "2022-12-09", "close": 8.87, "volume": 79220.0}, {"date": "2022-12-12", "close": 8.97, "volume": 27051.0}, {"date": "2022-12-13", "close": 9.02, "volume": 15242.0}, {"date": "2022-12-14", "close": 9.0, "volume": 59863.0}, {"date": "2022-12-15", "close": 8.9, "volume": 15789.0}, {"date": "2022-12-16", "close": 9.01, "volume": 106583.0}, {"date": "2022-12-19", "close": 8.85, "volume": 16143.0}, {"date": "2022-12-20", "close": 9.0, "volume": 56091.0}, {"date": "2022-12-21", "close": 8.99, "volume": 25549.0}, {"date": "2022-12-22", "close": 8.67, "volume": 32233.0}, {"date": "2022-12-23", "close": 8.71, "volume": 7637.0}, {"date": "2022-12-27", "close": 8.97, "volume": 35628.0}, {"date": "2022-12-28", "close": 8.97, "volume": 50196.0}, {"date": "2022-12-29", "close": 8.99, "volume": 229021.0}, {"date": "2022-12-30", "close": 9.15, "volume": 104056.0}, {"date": "2023-01-03", "close": 9.12, "volume": 84148.0}, {"date": "2023-01-04", "close": 9.13, "volume": 36866.0}, {"date": "2023-01-05", "close": 9.08, "volume": 23827.0}, {"date": "2023-01-06", "close": 9.09, "volume": 25364.0}, {"date": "2023-01-09", "close": 8.97, "volume": 52188.0}, {"date": "2023-01-10", "close": 8.74, "volume": 21714.0}, {"date": "2023-01-11", "close": 8.88, "volume": 14440.0}, {"date": "2023-01-12", "close": 8.75, "volume": 33992.0}, {"date": "2023-01-13", "close": 9.0, "volume": 26708.0}, {"date": "2023-01-17", "close": 9.0, "volume": 17364.0}, {"date": "2023-01-18", "close": 9.07, "volume": 132630.0}, {"date": "2023-01-19", "close": 9.27, "volume": 47824.0}, {"date": "2023-01-20", "close": 9.25, "volume": 75136.0}, {"date": "2023-01-23", "close": 9.43, "volume": 90092.0}, {"date": "2023-01-24", "close": 9.36, "volume": 30294.0}, {"date": "2023-01-25", "close": 9.56, "volume": 78688.0}, {"date": "2023-01-26", "close": 9.64, "volume": 96766.0}, {"date": "2023-01-27", "close": 9.61, "volume": 65612.0}, {"date": "2023-01-30", "close": 9.55, "volume": 59823.0}, {"date": "2023-01-31", "close": 9.57, "volume": 68864.0}, {"date": "2023-02-01", "close": 9.68, "volume": 53970.0}, {"date": "2023-02-02", "close": 9.73, "volume": 75076.0}, {"date": "2023-02-03", "close": 9.67, "volume": 38473.0}, {"date": "2023-02-06", "close": 10.03, "volume": 59722.0}, {"date": "2023-02-07", "close": 10.03, "volume": 48258.0}, {"date": "2023-02-08", "close": 10.28, "volume": 80640.0}, {"date": "2023-02-09", "close": 10.25, "volume": 32284.0}, {"date": "2023-02-10", "close": 10.05, "volume": 19023.0}, {"date": "2023-02-13", "close": 9.95, "volume": 118708.0}, {"date": "2023-02-14", "close": 10.14, "volume": 43772.0}, {"date": "2023-02-15", "close": 10.11, "volume": 35460.0}, {"date": "2023-02-16", "close": 9.67, "volume": 52985.0}, {"date": "2023-02-17", "close": 9.86, "volume": 34719.0}, {"date": "2023-02-21", "close": 9.58, "volume": 34767.0}, {"date": "2023-02-22", "close": 9.96, "volume": 33405.0}, {"date": "2023-02-23", "close": 9.99, "volume": 31676.0}, {"date": "2023-02-24", "close": 9.79, "volume": 19387.0}, {"date": "2023-02-27", "close": 9.91, "volume": 19710.0}, {"date": "2023-02-28", "close": 9.78, "volume": 14348.0}, {"date": "2023-03-01", "close": 9.52, "volume": 27346.0}, {"date": "2023-03-02", "close": 9.57, "volume": 35449.0}, {"date": "2023-03-03", "close": 9.71, "volume": 11601.0}, {"date": "2023-03-06", "close": 9.51, "volume": 15727.0}, {"date": "2023-03-07", "close": 9.73, "volume": 27041.0}, {"date": "2023-03-08", "close": 9.59, "volume": 7709.0}, {"date": "2023-03-09", "close": 9.5, "volume": 20149.0}, {"date": "2023-03-10", "close": 8.94, "volume": 52440.0}, {"date": "2023-03-13", "close": 8.98, "volume": 38922.0}, {"date": "2023-03-14", "close": 9.37, "volume": 58435.0}, {"date": "2023-03-15", "close": 9.53, "volume": 37171.0}, {"date": "2023-03-16", "close": 9.66, "volume": 42067.0}, {"date": "2023-03-17", "close": 9.9, "volume": 48334.0}, {"date": "2023-03-20", "close": 10.01, "volume": 29428.0}, {"date": "2023-03-21", "close": 9.91, "volume": 22562.0}, {"date": "2023-03-22", "close": 10.06, "volume": 62898.0}, {"date": "2023-03-23", "close": 9.97, "volume": 82776.0}, {"date": "2023-03-24", "close": 9.98, "volume": 87852.0}, {"date": "2023-03-27", "close": 9.73, "volume": 23307.0}, {"date": "2023-03-28", "close": 9.57, "volume": 37254.0}, {"date": "2023-03-29", "close": 9.92, "volume": 46990.0}, {"date": "2023-03-30", "close": 9.95, "volume": 27877.0}, {"date": "2023-03-31", "close": 9.91, "volume": 51857.0}, {"date": "2023-04-03", "close": 9.79, "volume": 26404.0}, {"date": "2023-04-04", "close": 9.86, "volume": 16300.0}, {"date": "2023-04-05", "close": 9.68, "volume": 17782.0}, {"date": "2023-04-06", "close": 9.76, "volume": 12799.0}, {"date": "2023-04-10", "close": 10.01, "volume": 39786.0}, {"date": "2023-04-11", "close": 9.99, "volume": 18842.0}, {"date": "2023-04-12", "close": 9.78, "volume": 13071.0}, {"date": "2023-04-13", "close": 9.86, "volume": 16800.0}, {"date": "2023-04-14", "close": 9.82, "volume": 7296.0}, {"date": "2023-04-17", "close": 9.84, "volume": 18210.0}, {"date": "2023-04-18", "close": 9.78, "volume": 25296.0}, {"date": "2023-04-19", "close": 9.75, "volume": 36768.0}, {"date": "2023-04-20", "close": 9.88, "volume": 10266.0}, {"date": "2023-04-21", "close": 9.9, "volume": 26409.0}, {"date": "2023-04-24", "close": 9.71, "volume": 23410.0}, {"date": "2023-04-25", "close": 10.19, "volume": 307999.0}, {"date": "2023-04-26", "close": 10.25, "volume": 52590.0}, {"date": "2023-04-27", "close": 10.15, "volume": 55637.0}, {"date": "2023-04-28", "close": 9.82, "volume": 69156.0}, {"date": "2023-05-01", "close": 9.5, "volume": 48286.0}, {"date": "2023-05-02", "close": 9.39, "volume": 65790.0}, {"date": "2023-05-03", "close": 9.24, "volume": 89499.0}, {"date": "2023-05-04", "close": 9.42, "volume": 32436.0}, {"date": "2023-05-05", "close": 9.855, "volume": 56368.0}, {"date": "2023-05-08", "close": 9.96, "volume": 33066.0}, {"date": "2023-05-09", "close": 10.0, "volume": 40652.0}, {"date": "2023-05-10", "close": 9.99, "volume": 27066.0}, {"date": "2023-05-11", "close": 9.96, "volume": 21088.0}, {"date": "2023-05-12", "close": 10.01, "volume": 24819.0}, {"date": "2023-05-15", "close": 9.85, "volume": 108231.0}, {"date": "2023-05-16", "close": 9.82, "volume": 13699.0}, {"date": "2023-05-17", "close": 9.83, "volume": 33866.0}, {"date": "2023-05-18", "close": 9.8, "volume": 118769.0}, {"date": "2023-05-19", "close": 10.0, "volume": 81571.0}, {"date": "2023-05-22", "close": 10.1, "volume": 66022.0}, {"date": "2023-05-23", "close": 10.06, "volume": 67172.0}, {"date": "2023-05-24", "close": 10.11, "volume": 42819.0}, {"date": "2023-05-25", "close": 10.13, "volume": 22146.0}, {"date": "2023-05-26", "close": 10.16, "volume": 35856.0}, {"date": "2023-05-30", "close": 10.1, "volume": 48154.0}, {"date": "2023-05-31", "close": 10.14, "volume": 70659.0}, {"date": "2023-06-01", "close": 10.33, "volume": 136474.0}, {"date": "2023-06-02", "close": 10.36, "volume": 84299.0}, {"date": "2023-06-05", "close": 10.68, "volume": 153193.0}, {"date": "2023-06-06", "close": 10.84, "volume": 106678.0}, {"date": "2023-06-07", "close": 10.74, "volume": 115659.0}, {"date": "2023-06-08", "close": 10.63, "volume": 64773.0}, {"date": "2023-06-09", "close": 10.83, "volume": 95462.0}, {"date": "2023-06-12", "close": 11.32, "volume": 127843.0}, {"date": "2023-06-13", "close": 11.14, "volume": 65429.0}, {"date": "2023-06-14", "close": 11.0, "volume": 80395.0}, {"date": "2023-06-15", "close": 9.62, "volume": 2693610.0}, {"date": "2023-06-16", "close": 9.72, "volume": 279516.0}, {"date": "2023-06-20", "close": 9.87, "volume": 194648.0}, {"date": "2023-06-21", "close": 9.69, "volume": 186276.0}, {"date": "2023-06-22", "close": 9.74, "volume": 181992.0}, {"date": "2023-06-23", "close": 9.87, "volume": 390984.0}, {"date": "2023-06-26", "close": 9.8, "volume": 109977.0}, {"date": "2023-06-27", "close": 9.88, "volume": 181788.0}, {"date": "2023-06-28", "close": 10.04, "volume": 218324.0}, {"date": "2023-06-29", "close": 10.24, "volume": 150199.0}, {"date": "2023-06-30", "close": 10.24, "volume": 112789.0}, {"date": "2023-07-03", "close": 10.09, "volume": 95914.0}, {"date": "2023-07-05", "close": 10.22, "volume": 120802.0}, {"date": "2023-07-06", "close": 9.995, "volume": 196282.0}, {"date": "2023-07-07", "close": 9.99, "volume": 289769.0}, {"date": "2023-07-10", "close": 10.63, "volume": 199318.0}, {"date": "2023-07-11", "close": 11.36, "volume": 367237.0}, {"date": "2023-07-12", "close": 11.47, "volume": 247399.0}, {"date": "2023-07-13", "close": 11.47, "volume": 160688.0}, {"date": "2023-07-14", "close": 11.68, "volume": 90569.0}, {"date": "2023-07-17", "close": 11.84, "volume": 325984.0}, {"date": "2023-07-18", "close": 11.92, "volume": 208562.0}, {"date": "2023-07-19", "close": 12.08, "volume": 164504.0}, {"date": "2023-07-20", "close": 11.84, "volume": 84604.0}, {"date": "2023-07-21", "close": 11.78, "volume": 218442.0}, {"date": "2023-07-24", "close": 11.65, "volume": 86011.0}, {"date": "2023-07-25", "close": 11.66, "volume": 48078.0}, {"date": "2023-07-26", "close": 11.96, "volume": 77820.0}, {"date": "2023-07-27", "close": 11.45, "volume": 150742.0}, {"date": "2023-07-28", "close": 11.84, "volume": 98277.0}, {"date": "2023-07-31", "close": 12.25, "volume": 130542.0}, {"date": "2023-08-01", "close": 12.17, "volume": 56823.0}, {"date": "2023-08-02", "close": 12.15, "volume": 59647.0}, {"date": "2023-08-03", "close": 12.24, "volume": 41442.0}, {"date": "2023-08-04", "close": 12.24, "volume": 77070.0}, {"date": "2023-08-07", "close": 12.75, "volume": 486061.0}, {"date": "2023-08-08", "close": 12.83, "volume": 233012.0}, {"date": "2023-08-09", "close": 12.79, "volume": 135981.0}, {"date": "2023-08-10", "close": 11.96, "volume": 349108.0}, {"date": "2023-08-11", "close": 12.08, "volume": 92181.0}, {"date": "2023-08-14", "close": 12.41, "volume": 256952.0}, {"date": "2023-08-15", "close": 12.65, "volume": 190306.0}, {"date": "2023-08-16", "close": 12.69, "volume": 221511.0}, {"date": "2023-08-17", "close": 14.68, "volume": 1082647.0}, {"date": "2023-08-18", "close": 14.37, "volume": 218155.0}, {"date": "2023-08-21", "close": 14.03, "volume": 231875.0}, {"date": "2023-08-22", "close": 14.26, "volume": 140992.0}, {"date": "2023-08-23", "close": 14.29, "volume": 185931.0}, {"date": "2023-08-24", "close": 13.97, "volume": 76123.0}, {"date": "2023-08-25", "close": 14.18, "volume": 165461.0}, {"date": "2023-08-28", "close": 14.33, "volume": 212365.0}, {"date": "2023-08-29", "close": 14.15, "volume": 143275.0}, {"date": "2023-08-30", "close": 14.26, "volume": 102808.0}, {"date": "2023-08-31", "close": 14.18, "volume": 74936.0}, {"date": "2023-09-01", "close": 14.05, "volume": 144330.0}, {"date": "2023-09-05", "close": 14.24, "volume": 100306.0}, {"date": "2023-09-06", "close": 13.94, "volume": 76820.0}, {"date": "2023-09-07", "close": 13.48, "volume": 134683.0}, {"date": "2023-09-08", "close": 13.42, "volume": 88062.0}, {"date": "2023-09-11", "close": 13.44, "volume": 88536.0}, {"date": "2023-09-12", "close": 13.15, "volume": 94030.0}, {"date": "2023-09-13", "close": 13.12, "volume": 67683.0}, {"date": "2023-09-14", "close": 13.09, "volume": 227232.0}, {"date": "2023-09-15", "close": 13.25, "volume": 142032.0}, {"date": "2023-09-18", "close": 13.19, "volume": 319547.0}, {"date": "2023-09-19", "close": 13.11, "volume": 63678.0}, {"date": "2023-09-20", "close": 13.1, "volume": 78240.0}, {"date": "2023-09-21", "close": 12.98, "volume": 143178.0}, {"date": "2023-09-22", "close": 12.93, "volume": 56426.0}, {"date": "2023-09-25", "close": 12.91, "volume": 68457.0}, {"date": "2023-09-26", "close": 12.77, "volume": 196026.0}, {"date": "2023-09-27", "close": 12.88, "volume": 119119.0}, {"date": "2023-09-28", "close": 12.97, "volume": 87727.0}, {"date": "2023-09-29", "close": 13.08, "volume": 225578.0}, {"date": "2023-10-02", "close": 13.1, "volume": 127838.0}, {"date": "2023-10-03", "close": 13.09, "volume": 95853.0}, {"date": "2023-10-04", "close": 13.25, "volume": 120966.0}, {"date": "2023-10-05", "close": 13.67, "volume": 117965.0}, {"date": "2023-10-06", "close": 13.89, "volume": 142433.0}, {"date": "2023-10-09", "close": 14.14, "volume": 262911.0}, {"date": "2023-10-10", "close": 13.95, "volume": 188524.0}, {"date": "2023-10-11", "close": 13.89, "volume": 82547.0}, {"date": "2023-10-12", "close": 13.59, "volume": 111354.0}, {"date": "2023-10-13", "close": 13.3, "volume": 94613.0}, {"date": "2023-10-16", "close": 13.35, "volume": 99324.0}, {"date": "2023-10-17", "close": 13.45, "volume": 74719.0}, {"date": "2023-10-18", "close": 13.26, "volume": 113822.0}, {"date": "2023-10-19", "close": 13.36, "volume": 72896.0}, {"date": "2023-10-20", "close": 13.22, "volume": 66693.0}, {"date": "2023-10-23", "close": 13.35, "volume": 84258.0}, {"date": "2023-10-24", "close": 13.53, "volume": 101331.0}, {"date": "2023-10-25", "close": 12.95, "volume": 125308.0}, {"date": "2023-10-26", "close": 12.78, "volume": 67863.0}, {"date": "2023-10-27", "close": 12.66, "volume": 130640.0}, {"date": "2023-10-30", "close": 12.72, "volume": 83665.0}, {"date": "2023-10-31", "close": 12.96, "volume": 75906.0}, {"date": "2023-11-01", "close": 12.94, "volume": 119066.0}, {"date": "2023-11-02", "close": 13.33, "volume": 139764.0}, {"date": "2023-11-03", "close": 13.6, "volume": 101319.0}, {"date": "2023-11-06", "close": 13.72, "volume": 125334.0}, {"date": "2023-11-07", "close": 13.73, "volume": 67047.0}, {"date": "2023-11-08", "close": 13.61, "volume": 54959.0}, {"date": "2023-11-09", "close": 13.14, "volume": 70384.0}, {"date": "2023-11-10", "close": 13.08, "volume": 85833.0}, {"date": "2023-11-13", "close": 13.23, "volume": 75187.0}, {"date": "2023-11-14", "close": 13.37, "volume": 175498.0}, {"date": "2023-11-15", "close": 13.64, "volume": 293030.0}, {"date": "2023-11-16", "close": 10.86, "volume": 1233117.0}, {"date": "2023-11-17", "close": 10.35, "volume": 401809.0}, {"date": "2023-11-20", "close": 10.22, "volume": 234015.0}, {"date": "2023-11-21", "close": 10.07, "volume": 204625.0}, {"date": "2023-11-22", "close": 9.98, "volume": 225747.0}, {"date": "2023-11-24", "close": 10.03, "volume": 74000.0}, {"date": "2023-11-27", "close": 9.88, "volume": 159943.0}, {"date": "2023-11-28", "close": 9.73, "volume": 184293.0}, {"date": "2023-11-29", "close": 9.67, "volume": 180419.0}, {"date": "2023-11-30", "close": 9.56, "volume": 161156.0}, {"date": "2023-12-01", "close": 9.69, "volume": 251833.0}, {"date": "2023-12-04", "close": 9.8, "volume": 244296.0}, {"date": "2023-12-05", "close": 9.31, "volume": 169053.0}, {"date": "2023-12-06", "close": 9.19, "volume": 143317.0}, {"date": "2023-12-07", "close": 9.17, "volume": 140974.0}, {"date": "2023-12-08", "close": 9.4, "volume": 143495.0}, {"date": "2023-12-11", "close": 9.33, "volume": 147602.0}, {"date": "2023-12-12", "close": 9.23, "volume": 106566.0}, {"date": "2023-12-13", "close": 9.52, "volume": 410474.0}, {"date": "2023-12-14", "close": 9.43, "volume": 268771.0}, {"date": "2023-12-15", "close": 9.4, "volume": 790466.0}, {"date": "2023-12-18", "close": 9.7, "volume": 281424.0}, {"date": "2023-12-19", "close": 9.69, "volume": 304606.0}, {"date": "2023-12-20", "close": 9.68, "volume": 269975.0}, {"date": "2023-12-21", "close": 9.8, "volume": 136395.0}, {"date": "2023-12-22", "close": 9.78, "volume": 135156.0}, {"date": "2023-12-26", "close": 9.855, "volume": 128984.0}, {"date": "2023-12-27", "close": 9.83, "volume": 138375.0}, {"date": "2023-12-28", "close": 9.87, "volume": 213699.0}, {"date": "2023-12-29", "close": 9.75, "volume": 193218.0}, {"date": "2024-01-02", "close": 9.51, "volume": 202315.0}, {"date": "2024-01-03", "close": 9.32, "volume": 106483.0}, {"date": "2024-01-04", "close": 9.39, "volume": 146720.0}, {"date": "2024-01-05", "close": 9.26, "volume": 189126.0}, {"date": "2024-01-08", "close": 9.55, "volume": 177176.0}, {"date": "2024-01-09", "close": 9.41, "volume": 97605.0}, {"date": "2024-01-10", "close": 9.39, "volume": 104678.0}, {"date": "2024-01-11", "close": 9.37, "volume": 188717.0}, {"date": "2024-01-12", "close": 9.39, "volume": 101535.0}, {"date": "2024-01-16", "close": 9.29, "volume": 84110.0}, {"date": "2024-01-17", "close": 9.12, "volume": 155592.0}, {"date": "2024-01-18", "close": 9.4, "volume": 88848.0}, {"date": "2024-01-19", "close": 9.4, "volume": 112884.0}, {"date": "2024-01-22", "close": 9.47, "volume": 143618.0}, {"date": "2024-01-23", "close": 9.57, "volume": 93754.0}, {"date": "2024-01-24", "close": 9.44, "volume": 93660.0}, {"date": "2024-01-25", "close": 9.38, "volume": 169580.0}, {"date": "2024-01-26", "close": 9.38, "volume": 75780.0}, {"date": "2024-01-29", "close": 9.49, "volume": 90038.0}, {"date": "2024-01-30", "close": 9.21, "volume": 91456.0}, {"date": "2024-01-31", "close": 9.15, "volume": 105270.0}, {"date": "2024-02-01", "close": 9.26, "volume": 83345.0}, {"date": "2024-02-02", "close": 9.05, "volume": 239583.0}, {"date": "2024-02-05", "close": 9.01, "volume": 105655.0}, {"date": "2024-02-06", "close": 9.01, "volume": 116091.0}, {"date": "2024-02-07", "close": 9.04, "volume": 342526.0}, {"date": "2024-02-08", "close": 9.19, "volume": 102456.0}, {"date": "2024-02-09", "close": 9.18, "volume": 119936.0}, {"date": "2024-02-12", "close": 9.36, "volume": 121889.0}, {"date": "2024-02-13", "close": 8.99, "volume": 152056.0}, {"date": "2024-02-14", "close": 9.22, "volume": 115606.0}, {"date": "2024-02-15", "close": 9.2, "volume": 89967.0}, {"date": "2024-02-16", "close": 9.23, "volume": 132473.0}, {"date": "2024-02-20", "close": 8.96, "volume": 112394.0}, {"date": "2024-02-21", "close": 8.7, "volume": 213973.0}, {"date": "2024-02-22", "close": 8.71, "volume": 164083.0}, {"date": "2024-02-23", "close": 8.8, "volume": 113525.0}, {"date": "2024-02-26", "close": 9.05, "volume": 93673.0}, {"date": "2024-02-27", "close": 9.0, "volume": 80193.0}, {"date": "2024-02-28", "close": 8.87, "volume": 96485.0}, {"date": "2024-02-29", "close": 9.16, "volume": 67957.0}, {"date": "2024-03-01", "close": 8.95, "volume": 198490.0}, {"date": "2024-03-04", "close": 8.64, "volume": 95103.0}, {"date": "2024-03-05", "close": 8.57, "volume": 112319.0}, {"date": "2024-03-06", "close": 8.4, "volume": 162031.0}, {"date": "2024-03-07", "close": 8.5, "volume": 93677.0}, {"date": "2024-03-08", "close": 8.61, "volume": 154988.0}, {"date": "2024-03-11", "close": 8.68, "volume": 72462.0}, {"date": "2024-03-12", "close": 8.64, "volume": 103925.0}, {"date": "2024-03-13", "close": 8.71, "volume": 67688.0}, {"date": "2024-03-14", "close": 8.6, "volume": 80883.0}, {"date": "2024-03-15", "close": 8.72, "volume": 158734.0}, {"date": "2024-03-18", "close": 8.72, "volume": 66383.0}, {"date": "2024-03-19", "close": 8.93, "volume": 128859.0}, {"date": "2024-03-20", "close": 9.13, "volume": 303985.0}, {"date": "2024-03-21", "close": 8.8, "volume": 736118.0}, {"date": "2024-03-22", "close": 8.83, "volume": 215041.0}, {"date": "2024-03-25", "close": 8.84, "volume": 195119.0}, {"date": "2024-03-26", "close": 8.98, "volume": 219991.0}, {"date": "2024-03-27", "close": 9.08, "volume": 258441.0}, {"date": "2024-03-28", "close": 9.13, "volume": 184911.0}, {"date": "2024-04-01", "close": 9.29, "volume": 149414.0}, {"date": "2024-04-02", "close": 9.21, "volume": 179470.0}, {"date": "2024-04-03", "close": 9.64, "volume": 194156.0}, {"date": "2024-04-04", "close": 9.46, "volume": 161989.0}, {"date": "2024-04-05", "close": 9.28, "volume": 120088.0}, {"date": "2024-04-08", "close": 9.25, "volume": 102149.0}, {"date": "2024-04-09", "close": 9.16, "volume": 62660.0}, {"date": "2024-04-10", "close": 8.8, "volume": 96441.0}, {"date": "2024-04-11", "close": 9.1, "volume": 237345.0}, {"date": "2024-04-12", "close": 8.52, "volume": 96519.0}, {"date": "2024-04-15", "close": 8.46, "volume": 195795.0}, {"date": "2024-04-16", "close": 8.51, "volume": 92305.0}, {"date": "2024-04-17", "close": 8.6, "volume": 111347.0}, {"date": "2024-04-18", "close": 8.51, "volume": 99464.0}, {"date": "2024-04-19", "close": 8.7, "volume": 188724.0}, {"date": "2024-04-22", "close": 8.82, "volume": 153587.0}, {"date": "2024-04-23", "close": 8.89, "volume": 120620.0}, {"date": "2024-04-24", "close": 8.85, "volume": 94180.0}, {"date": "2024-04-25", "close": 8.74, "volume": 99857.0}, {"date": "2024-04-26", "close": 8.73, "volume": 186276.0}, {"date": "2024-04-29", "close": 8.82, "volume": 58163.0}, {"date": "2024-04-30", "close": 8.65, "volume": 85945.0}, {"date": "2024-05-01", "close": 8.92, "volume": 119835.0}, {"date": "2024-05-02", "close": 9.04, "volume": 95158.0}, {"date": "2024-05-03", "close": 9.12, "volume": 86359.0}, {"date": "2024-05-06", "close": 9.24, "volume": 88698.0}, {"date": "2024-05-07", "close": 9.35, "volume": 111034.0}, {"date": "2024-05-08", "close": 9.44, "volume": 112629.0}, {"date": "2024-05-09", "close": 9.34, "volume": 132394.0}, {"date": "2024-05-10", "close": 9.125, "volume": 131560.0}, {"date": "2024-05-13", "close": 8.83, "volume": 269527.0}, {"date": "2024-05-14", "close": 8.5, "volume": 237022.0}, {"date": "2024-05-15", "close": 8.47, "volume": 643650.0}, {"date": "2024-05-16", "close": 7.84, "volume": 973998.0}, {"date": "2024-05-17", "close": 8.0, "volume": 339472.0}, {"date": "2024-05-20", "close": 8.25, "volume": 189326.0}, {"date": "2024-05-21", "close": 8.08, "volume": 119579.0}, {"date": "2024-05-22", "close": 7.91, "volume": 188970.0}, {"date": "2024-05-23", "close": 7.89, "volume": 150027.0}, {"date": "2024-05-24", "close": 7.96, "volume": 126515.0}, {"date": "2024-05-28", "close": 7.88, "volume": 351492.0}, {"date": "2024-05-29", "close": 7.815, "volume": 98462.0}, {"date": "2024-05-30", "close": 7.79, "volume": 119933.0}, {"date": "2024-05-31", "close": 7.73, "volume": 62442.0}, {"date": "2024-06-03", "close": 7.65, "volume": 169097.0}, {"date": "2024-06-04", "close": 7.62, "volume": 83786.0}, {"date": "2024-06-05", "close": 7.65, "volume": 143911.0}, {"date": "2024-06-06", "close": 7.6, "volume": 208769.0}, {"date": "2024-06-07", "close": 7.59, "volume": 181168.0}, {"date": "2024-06-10", "close": 7.95, "volume": 228128.0}, {"date": "2024-06-11", "close": 8.0, "volume": 104393.0}, {"date": "2024-06-12", "close": 7.9, "volume": 139497.0}, {"date": "2024-06-13", "close": 7.96, "volume": 116826.0}, {"date": "2024-06-14", "close": 7.79, "volume": 98985.0}, {"date": "2024-06-17", "close": 7.67, "volume": 206541.0}, {"date": "2024-06-18", "close": 7.72, "volume": 102123.0}, {"date": "2024-06-20", "close": 7.8, "volume": 123964.0}, {"date": "2024-06-21", "close": 8.01, "volume": 278924.0}, {"date": "2024-06-24", "close": 7.99, "volume": 130733.0}, {"date": "2024-06-25", "close": 7.99, "volume": 86810.0}, {"date": "2024-06-26", "close": 7.95, "volume": 171572.0}, {"date": "2024-06-27", "close": 8.18, "volume": 162427.0}, {"date": "2024-06-28", "close": 8.22, "volume": 418229.0}, {"date": "2024-07-01", "close": 7.89, "volume": 229353.0}, {"date": "2024-07-02", "close": 8.17, "volume": 157653.0}, {"date": "2024-07-03", "close": 8.21, "volume": 58373.0}, {"date": "2024-07-05", "close": 8.03, "volume": 148511.0}, {"date": "2024-07-08", "close": 8.15, "volume": 95220.0}, {"date": "2024-07-09", "close": 8.09, "volume": 73930.0}, {"date": "2024-07-10", "close": 8.15, "volume": 127160.0}, {"date": "2024-07-11", "close": 8.31, "volume": 119472.0}, {"date": "2024-07-12", "close": 8.48, "volume": 105997.0}, {"date": "2024-07-15", "close": 8.66, "volume": 127651.0}, {"date": "2024-07-16", "close": 9.17, "volume": 226578.0}, {"date": "2024-07-17", "close": 9.33, "volume": 156442.0}, {"date": "2024-07-18", "close": 8.87, "volume": 156039.0}, {"date": "2024-07-19", "close": 8.71, "volume": 125016.0}, {"date": "2024-07-22", "close": 9.16, "volume": 222818.0}, {"date": "2024-07-23", "close": 9.25, "volume": 171854.0}, {"date": "2024-07-24", "close": 9.0, "volume": 132517.0}, {"date": "2024-07-25", "close": 9.34, "volume": 146264.0}, {"date": "2024-07-26", "close": 9.58, "volume": 143248.0}, {"date": "2024-07-29", "close": 9.52, "volume": 140737.0}, {"date": "2024-07-30", "close": 9.6, "volume": 152249.0}, {"date": "2024-07-31", "close": 9.62, "volume": 134334.0}, {"date": "2024-08-01", "close": 9.33, "volume": 244659.0}, {"date": "2024-08-02", "close": 8.97, "volume": 203732.0}, {"date": "2024-08-05", "close": 8.8, "volume": 186032.0}, {"date": "2024-08-06", "close": 8.97, "volume": 123099.0}, {"date": "2024-08-07", "close": 9.0, "volume": 94576.0}, {"date": "2024-08-08", "close": 9.02, "volume": 127310.0}, {"date": "2024-08-09", "close": 8.85, "volume": 85656.0}, {"date": "2024-08-12", "close": 8.69, "volume": 71427.0}, {"date": "2024-08-13", "close": 8.83, "volume": 160362.0}, {"date": "2024-08-14", "close": 8.83, "volume": 403124.0}, {"date": "2024-08-15", "close": 10.9, "volume": 2067414.0}, {"date": "2024-08-16", "close": 10.65, "volume": 485648.0}, {"date": "2024-08-19", "close": 10.17, "volume": 470728.0}, {"date": "2024-08-20", "close": 10.05, "volume": 276842.0}, {"date": "2024-08-21", "close": 10.0, "volume": 140233.0}, {"date": "2024-08-22", "close": 9.91, "volume": 136613.0}, {"date": "2024-08-23", "close": 10.16, "volume": 200134.0}, {"date": "2024-08-26", "close": 10.17, "volume": 192037.0}, {"date": "2024-08-27", "close": 10.07, "volume": 103185.0}, {"date": "2024-08-28", "close": 9.8, "volume": 201133.0}, {"date": "2024-08-29", "close": 10.08, "volume": 119608.0}, {"date": "2024-08-30", "close": 10.19, "volume": 103923.0}, {"date": "2024-09-03", "close": 9.97, "volume": 146319.0}, {"date": "2024-09-04", "close": 10.1, "volume": 89135.0}, {"date": "2024-09-05", "close": 10.14, "volume": 82677.0}, {"date": "2024-09-06", "close": 10.0, "volume": 126539.0}, {"date": "2024-09-09", "close": 10.12, "volume": 129287.0}, {"date": "2024-09-10", "close": 10.09, "volume": 152068.0}, {"date": "2024-09-11", "close": 10.05, "volume": 116279.0}, {"date": "2024-09-12", "close": 10.13, "volume": 104364.0}, {"date": "2024-09-13", "close": 10.25, "volume": 127362.0}, {"date": "2024-09-16", "close": 10.25, "volume": 128205.0}, {"date": "2024-09-17", "close": 10.25, "volume": 81900.0}, {"date": "2024-09-18", "close": 10.18, "volume": 106149.0}, {"date": "2024-09-19", "close": 10.19, "volume": 82902.0}, {"date": "2024-09-20", "close": 9.99, "volume": 151653.0}, {"date": "2024-09-23", "close": 9.82, "volume": 104959.0}, {"date": "2024-09-24", "close": 10.03, "volume": 158097.0}, {"date": "2024-09-25", "close": 10.12, "volume": 82971.0}, {"date": "2024-09-26", "close": 10.12, "volume": 90712.0}, {"date": "2024-09-27", "close": 10.0, "volume": 121670.0}, {"date": "2024-09-30", "close": 10.02, "volume": 68605.0}, {"date": "2024-10-01", "close": 10.02, "volume": 99645.0}, {"date": "2024-10-02", "close": 9.97, "volume": 59562.0}, {"date": "2024-10-03", "close": 9.74, "volume": 121297.0}, {"date": "2024-10-04", "close": 9.87, "volume": 72777.0}, {"date": "2024-10-07", "close": 9.69, "volume": 52115.0}, {"date": "2024-10-08", "close": 9.87, "volume": 87393.0}, {"date": "2024-10-09", "close": 9.8, "volume": 94500.0}, {"date": "2024-10-10", "close": 9.7, "volume": 83982.0}, {"date": "2024-10-11", "close": 9.74, "volume": 85967.0}, {"date": "2024-10-14", "close": 9.88, "volume": 133301.0}, {"date": "2024-10-15", "close": 9.9, "volume": 139148.0}, {"date": "2024-10-16", "close": 9.99, "volume": 100574.0}, {"date": "2024-10-17", "close": 9.95, "volume": 75100.0}, {"date": "2024-10-18", "close": 9.88, "volume": 73106.0}, {"date": "2024-10-21", "close": 9.77, "volume": 87039.0}, {"date": "2024-10-22", "close": 9.85, "volume": 62490.0}, {"date": "2024-10-23", "close": 9.8, "volume": 55834.0}, {"date": "2024-10-24", "close": 9.745, "volume": 568511.0}, {"date": "2024-10-25", "close": 9.31, "volume": 190118.0}, {"date": "2024-10-28", "close": 9.35, "volume": 98529.0}, {"date": "2024-10-29", "close": 9.52, "volume": 111248.0}, {"date": "2024-10-30", "close": 9.82, "volume": 144624.0}, {"date": "2024-10-31", "close": 9.63, "volume": 93197.0}, {"date": "2024-11-01", "close": 9.52, "volume": 92075.0}, {"date": "2024-11-04", "close": 9.48, "volume": 99355.0}, {"date": "2024-11-05", "close": 9.64, "volume": 202308.0}, {"date": "2024-11-06", "close": 9.94, "volume": 272092.0}, {"date": "2024-11-07", "close": 10.06, "volume": 106094.0}, {"date": "2024-11-08", "close": 10.06, "volume": 89950.0}, {"date": "2024-11-11", "close": 10.33, "volume": 159025.0}, {"date": "2024-11-12", "close": 10.32, "volume": 184722.0}, {"date": "2024-11-13", "close": 10.31, "volume": 271994.0}, {"date": "2024-11-14", "close": 12.43, "volume": 1205431.0}, {"date": "2024-11-15", "close": 11.77, "volume": 418131.0}, {"date": "2024-11-18", "close": 11.96, "volume": 400433.0}, {"date": "2024-11-19", "close": 12.52, "volume": 406889.0}, {"date": "2024-11-20", "close": 12.91, "volume": 409477.0}, {"date": "2024-11-21", "close": 13.0, "volume": 383351.0}, {"date": "2024-11-22", "close": 13.04, "volume": 251011.0}, {"date": "2024-11-25", "close": 12.98, "volume": 222510.0}, {"date": "2024-11-26", "close": 12.91, "volume": 239566.0}, {"date": "2024-11-27", "close": 12.92, "volume": 111771.0}, {"date": "2024-11-29", "close": 13.26, "volume": 160504.0}, {"date": "2024-12-02", "close": 13.36, "volume": 449404.0}, {"date": "2024-12-03", "close": 13.64, "volume": 316803.0}, {"date": "2024-12-04", "close": 13.53, "volume": 209250.0}, {"date": "2024-12-05", "close": 13.38, "volume": 166886.0}, {"date": "2024-12-06", "close": 13.27, "volume": 146725.0}, {"date": "2024-12-09", "close": 12.76, "volume": 218540.0}, {"date": "2024-12-10", "close": 13.14, "volume": 217931.0}, {"date": "2024-12-11", "close": 13.27, "volume": 133754.0}, {"date": "2024-12-12", "close": 15.63, "volume": 1216127.0}, {"date": "2024-12-13", "close": 15.5, "volume": 1555623.0}, {"date": "2024-12-16", "close": 15.4, "volume": 414750.0}, {"date": "2024-12-17", "close": 15.95, "volume": 641225.0}, {"date": "2024-12-18", "close": 14.63, "volume": 395464.0}, {"date": "2024-12-19", "close": 14.93, "volume": 297344.0}, {"date": "2024-12-20", "close": 14.49, "volume": 482700.0}, {"date": "2024-12-23", "close": 14.23, "volume": 201407.0}, {"date": "2024-12-24", "close": 14.42, "volume": 112333.0}, {"date": "2024-12-26", "close": 14.44, "volume": 119350.0}, {"date": "2024-12-27", "close": 14.25, "volume": 183880.0}, {"date": "2024-12-30", "close": 14.26, "volume": 205836.0}, {"date": "2024-12-31", "close": 14.08, "volume": 123262.0}, {"date": "2025-01-02", "close": 14.66, "volume": 253006.0}, {"date": "2025-01-03", "close": 14.33, "volume": 226376.0}, {"date": "2025-01-06", "close": 13.97, "volume": 268379.0}, {"date": "2025-01-07", "close": 13.81, "volume": 200624.0}, {"date": "2025-01-08", "close": 14.23, "volume": 204541.0}, {"date": "2025-01-10", "close": 13.8, "volume": 287339.0}, {"date": "2025-01-13", "close": 13.44, "volume": 259198.0}, {"date": "2025-01-14", "close": 13.52, "volume": 167670.0}, {"date": "2025-01-15", "close": 14.09, "volume": 316722.0}, {"date": "2025-01-16", "close": 13.77, "volume": 224459.0}, {"date": "2025-01-17", "close": 14.08, "volume": 179745.0}, {"date": "2025-01-21", "close": 14.22, "volume": 246490.0}, {"date": "2025-01-22", "close": 14.13, "volume": 207250.0}, {"date": "2025-01-23", "close": 14.4, "volume": 293386.0}, {"date": "2025-01-24", "close": 14.61, "volume": 156558.0}, {"date": "2025-01-27", "close": 14.15, "volume": 249513.0}, {"date": "2025-01-28", "close": 14.45, "volume": 206389.0}, {"date": "2025-01-29", "close": 14.21, "volume": 134073.0}, {"date": "2025-01-30", "close": 14.47, "volume": 986520.0}, {"date": "2025-01-31", "close": 14.09, "volume": 442962.0}, {"date": "2025-02-03", "close": 14.17, "volume": 339765.0}, {"date": "2025-02-04", "close": 14.53, "volume": 295789.0}, {"date": "2025-02-05", "close": 15.74, "volume": 886699.0}, {"date": "2025-02-06", "close": 15.99, "volume": 1101821.0}, {"date": "2025-02-07", "close": 16.18, "volume": 975802.0}, {"date": "2025-02-10", "close": 15.985, "volume": 655410.0}, {"date": "2025-02-11", "close": 15.86, "volume": 335969.0}, {"date": "2025-02-12", "close": 16.1, "volume": 363087.0}, {"date": "2025-02-13", "close": 16.44, "volume": 335886.0}, {"date": "2025-02-14", "close": 16.75, "volume": 551624.0}, {"date": "2025-02-18", "close": 16.56, "volume": 565482.0}, {"date": "2025-02-19", "close": 15.92, "volume": 1360477.0}, {"date": "2025-02-20", "close": 15.85, "volume": 332348.0}, {"date": "2025-02-21", "close": 14.63, "volume": 815200.0}, {"date": "2025-02-24", "close": 14.41, "volume": 451412.0}, {"date": "2025-02-25", "close": 14.16, "volume": 415044.0}, {"date": "2025-02-26", "close": 14.37, "volume": 312696.0}, {"date": "2025-02-27", "close": 14.2, "volume": 272897.0}, {"date": "2025-02-28", "close": 14.22, "volume": 407402.0}, {"date": "2025-03-03", "close": 13.68, "volume": 394595.0}, {"date": "2025-03-04", "close": 13.26, "volume": 426866.0}, {"date": "2025-03-05", "close": 13.63, "volume": 290765.0}, {"date": "2025-03-06", "close": 12.89, "volume": 275663.0}, {"date": "2025-03-07", "close": 12.53, "volume": 513643.0}, {"date": "2025-03-10", "close": 11.89, "volume": 478096.0}, {"date": "2025-03-11", "close": 12.06, "volume": 262018.0}, {"date": "2025-03-12", "close": 12.15, "volume": 251253.0}, {"date": "2025-03-13", "close": 11.67, "volume": 267732.0}, {"date": "2025-03-14", "close": 12.29, "volume": 473111.0}, {"date": "2025-03-17", "close": 12.36, "volume": 419987.0}, {"date": "2025-03-18", "close": 12.14, "volume": 716145.0}, {"date": "2025-03-19", "close": 12.48, "volume": 730537.0}, {"date": "2025-03-20", "close": 13.33, "volume": 1101957.0}, {"date": "2025-03-21", "close": 13.2, "volume": 626611.0}, {"date": "2025-03-24", "close": 13.92, "volume": 503202.0}, {"date": "2025-03-25", "close": 13.75, "volume": 353264.0}, {"date": "2025-03-26", "close": 13.41, "volume": 344532.0}, {"date": "2025-03-27", "close": 13.35, "volume": 339657.0}, {"date": "2025-03-28", "close": 12.67, "volume": 391760.0}, {"date": "2025-03-31", "close": 12.62, "volume": 332102.0}, {"date": "2025-04-01", "close": 12.7, "volume": 628518.0}, {"date": "2025-04-02", "close": 12.96, "volume": 237642.0}, {"date": "2025-04-03", "close": 12.25, "volume": 298247.0}, {"date": "2025-04-04", "close": 11.59, "volume": 511685.0}, {"date": "2025-04-07", "close": 11.55, "volume": 467554.0}, {"date": "2025-04-08", "close": 11.54, "volume": 310127.0}, {"date": "2025-04-09", "close": 12.47, "volume": 697398.0}, {"date": "2025-04-10", "close": 11.89, "volume": 262074.0}, {"date": "2025-04-11", "close": 11.83, "volume": 285706.0}, {"date": "2025-04-14", "close": 11.89, "volume": 241811.0}, {"date": "2025-04-15", "close": 12.08, "volume": 237816.0}, {"date": "2025-04-16", "close": 11.91, "volume": 245685.0}, {"date": "2025-04-17", "close": 11.97, "volume": 227346.0}, {"date": "2025-04-21", "close": 11.65, "volume": 127091.0}, {"date": "2025-04-22", "close": 12.03, "volume": 300786.0}, {"date": "2025-04-23", "close": 12.22, "volume": 254678.0}, {"date": "2025-04-24", "close": 12.55, "volume": 371137.0}, {"date": "2025-04-25", "close": 12.78, "volume": 213572.0}, {"date": "2025-04-28", "close": 12.79, "volume": 184766.0}, {"date": "2025-04-29", "close": 12.88, "volume": 174725.0}, {"date": "2025-04-30", "close": 12.87, "volume": 275753.0}, {"date": "2025-05-01", "close": 12.86, "volume": 244037.0}, {"date": "2025-05-02", "close": 13.17, "volume": 289970.0}, {"date": "2025-05-05", "close": 13.22, "volume": 171545.0}, {"date": "2025-05-06", "close": 13.24, "volume": 224128.0}, {"date": "2025-05-07", "close": 13.36, "volume": 301650.0}, {"date": "2025-05-08", "close": 13.51, "volume": 240893.0}, {"date": "2025-05-09", "close": 13.67, "volume": 150004.0}, {"date": "2025-05-12", "close": 14.21, "volume": 332924.0}, {"date": "2025-05-13", "close": 14.58, "volume": 249190.0}, {"date": "2025-05-14", "close": 14.72, "volume": 435565.0}, {"date": "2025-05-15", "close": 12.52, "volume": 1684300.0}, {"date": "2025-05-16", "close": 12.43, "volume": 844549.0}, {"date": "2025-05-19", "close": 12.35, "volume": 523999.0}, {"date": "2025-05-20", "close": 12.48, "volume": 986909.0}, {"date": "2025-05-21", "close": 12.09, "volume": 415166.0}, {"date": "2025-05-22", "close": 12.2, "volume": 607873.0}, {"date": "2025-05-23", "close": 11.92, "volume": 249764.0}, {"date": "2025-05-27", "close": 12.12, "volume": 372056.0}, {"date": "2025-05-28", "close": 12.09, "volume": 243712.0}, {"date": "2025-05-29", "close": 11.92, "volume": 205852.0}, {"date": "2025-05-30", "close": 11.79, "volume": 617940.0}, {"date": "2025-06-02", "close": 11.66, "volume": 311706.0}, {"date": "2025-06-03", "close": 11.58, "volume": 1012448.0}, {"date": "2025-06-04", "close": 11.89, "volume": 1114671.0}, {"date": "2025-06-05", "close": 11.53, "volume": 628058.0}, {"date": "2025-06-06", "close": 11.99, "volume": 425506.0}, {"date": "2025-06-09", "close": 12.05, "volume": 310886.0}, {"date": "2025-06-10", "close": 12.24, "volume": 325417.0}, {"date": "2025-06-11", "close": 12.4, "volume": 297140.0}, {"date": "2025-06-12", "close": 12.11, "volume": 416293.0}, {"date": "2025-06-13", "close": 11.76, "volume": 269994.0}, {"date": "2025-06-16", "close": 11.96, "volume": 371684.0}, {"date": "2025-06-17", "close": 11.85, "volume": 246653.0}, {"date": "2025-06-18", "close": 11.66, "volume": 725563.0}, {"date": "2025-06-20", "close": 11.64, "volume": 335090.0}, {"date": "2025-06-23", "close": 11.76, "volume": 357927.0}, {"date": "2025-06-24", "close": 11.96, "volume": 258877.0}, {"date": "2025-06-25", "close": 11.73, "volume": 347888.0}, {"date": "2025-06-26", "close": 11.69, "volume": 456075.0}, {"date": "2025-06-27", "close": 12.02, "volume": 655800.0}, {"date": "2025-06-30", "close": 11.89, "volume": 463748.0}, {"date": "2025-07-01", "close": 11.96, "volume": 225954.0}, {"date": "2025-07-02", "close": 11.96, "volume": 403921.0}, {"date": "2025-07-03", "close": 12.12, "volume": 145384.0}, {"date": "2025-07-07", "close": 11.84, "volume": 249325.0}, {"date": "2025-07-08", "close": 12.04, "volume": 264308.0}, {"date": "2025-07-09", "close": 12.16, "volume": 199133.0}, {"date": "2025-07-10", "close": 12.05, "volume": 191559.0}, {"date": "2025-07-11", "close": 11.53, "volume": 324889.0}, {"date": "2025-07-14", "close": 11.69, "volume": 212398.0}, {"date": "2025-07-15", "close": 11.54, "volume": 458242.0}, {"date": "2025-07-16", "close": 11.3, "volume": 594481.0}, {"date": "2025-07-17", "close": 11.48, "volume": 297426.0}, {"date": "2025-07-18", "close": 11.09, "volume": 376639.0}, {"date": "2025-07-21", "close": 11.02, "volume": 383812.0}, {"date": "2025-07-22", "close": 10.98, "volume": 309709.0}, {"date": "2025-07-23", "close": 11.16, "volume": 466915.0}, {"date": "2025-07-24", "close": 10.78, "volume": 389566.0}, {"date": "2025-07-25", "close": 10.9, "volume": 273370.0}, {"date": "2025-07-28", "close": 10.96, "volume": 233559.0}, {"date": "2025-07-29", "close": 10.53, "volume": 491703.0}, {"date": "2025-07-30", "close": 10.61, "volume": 234189.0}, {"date": "2025-07-31", "close": 10.57, "volume": 421635.0}, {"date": "2025-08-01", "close": 10.17, "volume": 415154.0}, {"date": "2025-08-04", "close": 10.26, "volume": 221950.0}, {"date": "2025-08-05", "close": 10.13, "volume": 446054.0}, {"date": "2025-08-06", "close": 10.16, "volume": 396296.0}, {"date": "2025-08-07", "close": 9.92, "volume": 482164.0}, {"date": "2025-08-08", "close": 9.95, "volume": 471590.0}, {"date": "2025-08-11", "close": 10.0, "volume": 546021.0}, {"date": "2025-08-12", "close": 10.62, "volume": 748476.0}, {"date": "2025-08-13", "close": 10.81, "volume": 639629.0}, {"date": "2025-08-14", "close": 10.38, "volume": 2018110.0}, {"date": "2025-08-15", "close": 8.61, "volume": 4456584.0}, {"date": "2025-08-18", "close": 8.84, "volume": 1317660.0}, {"date": "2025-08-19", "close": 8.64, "volume": 1066823.0}, {"date": "2025-08-20", "close": 8.45, "volume": 975063.0}, {"date": "2025-08-21", "close": 8.3, "volume": 902276.0}, {"date": "2025-08-22", "close": 8.55, "volume": 737952.0}, {"date": "2025-08-25", "close": 8.57, "volume": 628083.0}, {"date": "2025-08-26", "close": 8.48, "volume": 502835.0}, {"date": "2025-08-27", "close": 8.56, "volume": 521254.0}, {"date": "2025-08-28", "close": 8.58, "volume": 634776.0}, {"date": "2025-08-29", "close": 8.73, "volume": 596171.0}, {"date": "2025-09-02", "close": 8.37, "volume": 832897.0}, {"date": "2025-09-03", "close": 8.3, "volume": 653101.0}, {"date": "2025-09-04", "close": 8.22, "volume": 884198.0}, {"date": "2025-09-05", "close": 8.26, "volume": 714412.0}, {"date": "2025-09-08", "close": 8.22, "volume": 451445.0}, {"date": "2025-09-09", "close": 8.13, "volume": 521439.0}, {"date": "2025-09-10", "close": 7.95, "volume": 724084.0}, {"date": "2025-09-11", "close": 8.14, "volume": 620128.0}, {"date": "2025-09-12", "close": 8.06, "volume": 519397.0}, {"date": "2025-09-15", "close": 8.05, "volume": 678139.0}, {"date": "2025-09-16", "close": 8.02, "volume": 618290.0}, {"date": "2025-09-17", "close": 8.05, "volume": 574933.0}, {"date": "2025-09-18", "close": 8.31, "volume": 480839.0}, {"date": "2025-09-19", "close": 8.26, "volume": 729678.0}, {"date": "2025-09-22", "close": 8.49, "volume": 710616.0}, {"date": "2025-09-23", "close": 8.31, "volume": 560121.0}, {"date": "2025-09-24", "close": 8.32, "volume": 365874.0}, {"date": "2025-09-25", "close": 8.07, "volume": 517807.0}, {"date": "2025-09-26", "close": 8.17, "volume": 388619.0}, {"date": "2025-09-29", "close": 8.35, "volume": 507191.0}, {"date": "2025-09-30", "close": 8.18, "volume": 448348.0}, {"date": "2025-10-01", "close": 8.07, "volume": 610997.0}, {"date": "2025-10-02", "close": 8.13, "volume": 623212.0}, {"date": "2025-10-03", "close": 8.31, "volume": 483003.0}, {"date": "2025-10-06", "close": 8.18, "volume": 1008482.0}, {"date": "2025-10-07", "close": 7.91, "volume": 729582.0}, {"date": "2025-10-08", "close": 7.99, "volume": 598695.0}, {"date": "2025-10-09", "close": 7.86, "volume": 841244.0}, {"date": "2025-10-10", "close": 7.52, "volume": 962443.0}, {"date": "2025-10-13", "close": 7.58, "volume": 748711.0}, {"date": "2025-10-14", "close": 7.84, "volume": 723205.0}, {"date": "2025-10-15", "close": 7.68, "volume": 485141.0}, {"date": "2025-10-16", "close": 7.73, "volume": 914184.0}, {"date": "2025-10-17", "close": 7.6, "volume": 1251154.0}, {"date": "2025-10-20", "close": 7.7, "volume": 595198.0}, {"date": "2025-10-21", "close": 7.54, "volume": 635586.0}, {"date": "2025-10-22", "close": 7.66, "volume": 722620.0}, {"date": "2025-10-23", "close": 7.67, "volume": 343407.0}, {"date": "2025-10-24", "close": 7.56, "volume": 540381.0}, {"date": "2025-10-27", "close": 7.68, "volume": 881172.0}, {"date": "2025-10-28", "close": 7.48, "volume": 695658.0}, {"date": "2025-10-29", "close": 7.24, "volume": 721296.0}, {"date": "2025-10-30", "close": 7.11, "volume": 608945.0}, {"date": "2025-10-31", "close": 7.13, "volume": 751670.0}, {"date": "2025-11-03", "close": 6.98, "volume": 616670.0}, {"date": "2025-11-04", "close": 6.85, "volume": 586608.0}, {"date": "2025-11-05", "close": 6.99, "volume": 721407.0}, {"date": "2025-11-06", "close": 6.68, "volume": 588995.0}, {"date": "2025-11-07", "close": 6.65, "volume": 633206.0}, {"date": "2025-11-10", "close": 6.88, "volume": 925547.0}, {"date": "2025-11-11", "close": 6.84, "volume": 734800.0}, {"date": "2025-11-12", "close": 6.83, "volume": 1065625.0}, {"date": "2025-11-13", "close": 5.25, "volume": 6671797.0}, {"date": "2025-11-14", "close": 5.24, "volume": 2516561.0}, {"date": "2025-11-17", "close": 4.83, "volume": 1673424.0}, {"date": "2025-11-18", "close": 4.85, "volume": 1112599.0}, {"date": "2025-11-19", "close": 4.79, "volume": 1214242.0}, {"date": "2025-11-20", "close": 4.66, "volume": 1107900.0}, {"date": "2025-11-21", "close": 4.97, "volume": 1093793.0}, {"date": "2025-11-24", "close": 4.98, "volume": 728019.0}, {"date": "2025-11-25", "close": 5.13, "volume": 840374.0}, {"date": "2025-11-26", "close": 5.39, "volume": 683873.0}, {"date": "2025-11-28", "close": 5.67, "volume": 660274.0}, {"date": "2025-12-01", "close": 5.58, "volume": 685336.0}, {"date": "2025-12-02", "close": 5.45, "volume": 443489.0}, {"date": "2025-12-03", "close": 5.48, "volume": 614942.0}, {"date": "2025-12-04", "close": 5.37, "volume": 682594.0}, {"date": "2025-12-05", "close": 5.3, "volume": 302763.0}, {"date": "2025-12-08", "close": 5.49, "volume": 589398.0}, {"date": "2025-12-09", "close": 5.58, "volume": 408432.0}, {"date": "2025-12-10", "close": 5.72, "volume": 577362.0}, {"date": "2025-12-11", "close": 5.76, "volume": 443362.0}, {"date": "2025-12-12", "close": 5.62, "volume": 575540.0}, {"date": "2025-12-15", "close": 5.48, "volume": 576206.0}, {"date": "2025-12-16", "close": 5.55, "volume": 530032.0}, {"date": "2025-12-17", "close": 5.43, "volume": 768088.0}, {"date": "2025-12-18", "close": 5.3, "volume": 419348.0}, {"date": "2025-12-19", "close": 5.16, "volume": 1086062.0}, {"date": "2025-12-22", "close": 5.21, "volume": 938996.0}, {"date": "2025-12-23", "close": 5.31, "volume": 700403.0}, {"date": "2025-12-24", "close": 5.25, "volume": 434439.0}, {"date": "2025-12-26", "close": 5.23, "volume": 920228.0}, {"date": "2025-12-29", "close": 5.25, "volume": 334029.0}, {"date": "2025-12-30", "close": 5.43, "volume": 669760.0}, {"date": "2025-12-31", "close": 5.46, "volume": 636427.0}, {"date": "2026-01-02", "close": 5.29, "volume": 591733.0}, {"date": "2026-01-05", "close": 5.43, "volume": 450941.0}, {"date": "2026-01-06", "close": 5.5, "volume": 467939.0}, {"date": "2026-01-07", "close": 5.26, "volume": 418341.0}, {"date": "2026-01-08", "close": 5.29, "volume": 305797.0}, {"date": "2026-01-09", "close": 5.18, "volume": 316126.0}, {"date": "2026-01-12", "close": 5.15, "volume": 430506.0}, {"date": "2026-01-13", "close": 5.04, "volume": 322954.0}, {"date": "2026-01-14", "close": 5.02, "volume": 527241.0}, {"date": "2026-01-15", "close": 4.98, "volume": 377577.0}, {"date": "2026-01-16", "close": 4.91, "volume": 405793.0}, {"date": "2026-01-20", "close": 4.9, "volume": 565405.0}, {"date": "2026-01-21", "close": 4.87, "volume": 438313.0}, {"date": "2026-01-22", "close": 4.99, "volume": 432972.0}, {"date": "2026-01-23", "close": 4.97, "volume": 283230.0}, {"date": "2026-01-26", "close": 4.91, "volume": 309609.0}, {"date": "2026-01-27", "close": 4.84, "volume": 343885.0}, {"date": "2026-01-28", "close": 4.76, "volume": 342631.0}, {"date": "2026-01-29", "close": 4.8, "volume": 296687.0}, {"date": "2026-01-30", "close": 4.77, "volume": 555320.0}, {"date": "2026-02-02", "close": 4.62, "volume": 727339.0}, {"date": "2026-02-03", "close": 4.58, "volume": 1035967.0}, {"date": "2026-02-04", "close": 4.73, "volume": 859869.0}, {"date": "2026-02-05", "close": 4.57, "volume": 1700722.0}, {"date": "2026-02-06", "close": 4.42, "volume": 949081.0}, {"date": "2026-02-09", "close": 4.5, "volume": 478083.0}, {"date": "2026-02-10", "close": 4.64, "volume": 401656.0}, {"date": "2026-02-11", "close": 4.37, "volume": 434067.0}, {"date": "2026-02-12", "close": 4.26, "volume": 659691.0}, {"date": "2026-02-13", "close": 4.24, "volume": 368489.0}, {"date": "2026-02-17", "close": 4.16, "volume": 598079.0}, {"date": "2026-02-18", "close": 4.27, "volume": 335488.0}, {"date": "2026-02-19", "close": 4.24, "volume": 311406.0}, {"date": "2026-02-20", "close": 4.33, "volume": 383742.0}, {"date": "2026-02-23", "close": 4.12, "volume": 419263.0}, {"date": "2026-02-24", "close": 4.21, "volume": 417890.0}, {"date": "2026-02-25", "close": 4.22, "volume": 342620.0}, {"date": "2026-02-26", "close": 4.33, "volume": 420294.0}, {"date": "2026-02-27", "close": 4.36, "volume": 545095.0}, {"date": "2026-03-02", "close": 4.38, "volume": 518260.0}, {"date": "2026-03-03", "close": 4.37, "volume": 1018987.0}, {"date": "2026-03-04", "close": 4.32, "volume": 348776.0}, {"date": "2026-03-05", "close": 4.39, "volume": 566075.0}, {"date": "2026-03-06", "close": 4.23, "volume": 334398.0}, {"date": "2026-03-09", "close": 4.24, "volume": 491144.0}, {"date": "2026-03-10", "close": 4.11, "volume": 413221.0}, {"date": "2026-03-11", "close": 4.14, "volume": 465743.0}, {"date": "2026-03-12", "close": 4.35, "volume": 1218273.0}, {"date": "2026-03-13", "close": 4.21, "volume": 1227143.0}, {"date": "2026-03-16", "close": 3.95, "volume": 935175.0}, {"date": "2026-03-17", "close": 3.83, "volume": 1075807.0}, {"date": "2026-03-18", "close": 3.88, "volume": 543901.0}, {"date": "2026-03-19", "close": 3.98, "volume": 935611.0}, {"date": "2026-03-20", "close": 3.9, "volume": 650418.0}, {"date": "2026-03-23", "close": 4.08, "volume": 662132.0}, {"date": "2026-03-24", "close": 3.93, "volume": 886917.0}, {"date": "2026-03-25", "close": 3.99, "volume": 386211.0}, {"date": "2026-03-26", "close": 3.93, "volume": 426802.0}, {"date": "2026-03-27", "close": 3.7, "volume": 1046891.0}, {"date": "2026-03-30", "close": 3.72, "volume": 642737.0}, {"date": "2026-03-31", "close": 3.88, "volume": 457429.0}, {"date": "2026-04-01", "close": 3.72, "volume": 683097.0}, {"date": "2026-04-02", "close": 3.81, "volume": 465929.0}, {"date": "2026-04-06", "close": 3.83, "volume": 359901.0}, {"date": "2026-04-07", "close": 3.77, "volume": 394495.0}, {"date": "2026-04-08", "close": 3.7, "volume": 363447.0}, {"date": "2026-04-09", "close": 3.67, "volume": 569451.0}, {"date": "2026-04-10", "close": 3.61, "volume": 424548.0}, {"date": "2026-04-13", "close": 3.66, "volume": 678823.0}, {"date": "2026-04-14", "close": 3.67, "volume": 633268.0}, {"date": "2026-04-15", "close": 3.81, "volume": 419143.0}, {"date": "2026-04-16", "close": 3.67, "volume": 455549.0}, {"date": "2026-04-17", "close": 3.68, "volume": 752964.0}, {"date": "2026-04-20", "close": 3.75, "volume": 434524.0}, {"date": "2026-04-21", "close": 3.71, "volume": 451852.0}, {"date": "2026-04-22", "close": 3.73, "volume": 481831.0}, {"date": "2026-04-23", "close": 3.63, "volume": 557567.0}, {"date": "2026-04-24", "close": 3.66, "volume": 733962.0}, {"date": "2026-04-27", "close": 3.81, "volume": 495285.0}, {"date": "2026-04-28", "close": 3.91, "volume": 305408.0}, {"date": "2026-04-29", "close": 3.79, "volume": 217954.0}, {"date": "2026-04-30", "close": 3.85, "volume": 274873.0}, {"date": "2026-05-01", "close": 4.03, "volume": 450039.0}, {"date": "2026-05-04", "close": 4.0, "volume": 402938.0}, {"date": "2026-05-05", "close": 4.01, "volume": 266999.0}, {"date": "2026-05-06", "close": 4.12, "volume": 259357.0}, {"date": "2026-05-07", "close": 4.42, "volume": 709642.0}, {"date": "2026-05-08", "close": 4.51, "volume": 725520.0}, {"date": "2026-05-11", "close": 4.36, "volume": 8787536.0}, {"date": "2026-05-12", "close": 4.25, "volume": 1182288.0}, {"date": "2026-05-13", "close": 4.12, "volume": 612691.0}, {"date": "2026-05-14", "close": 4.14, "volume": 1855946.0}, {"date": "2026-05-15", "close": 2.4, "volume": 6553567.0}, {"date": "2026-05-18", "close": 2.34, "volume": 2276264.0}, {"date": "2026-05-19", "close": 2.32, "volume": 1195190.0}, {"date": "2026-05-20", "close": 2.46, "volume": 887059.0}, {"date": "2026-05-21", "close": 2.47, "volume": 702489.0}, {"date": "2026-05-22", "close": 2.42, "volume": 603981.0}, {"date": "2026-05-26", "close": 2.41, "volume": 888684.0}, {"date": "2026-05-27", "close": 2.4, "volume": 518051.0}, {"date": "2026-05-28", "close": 2.45, "volume": 375125.0}, {"date": "2026-05-29", "close": 2.38, "volume": 333661.0}, {"date": "2026-06-01", "close": 2.39, "volume": 644620.0}, {"date": "2026-06-02", "close": 2.39, "volume": 597031.0}, {"date": "2026-06-03", "close": 2.25, "volume": 695671.0}, {"date": "2026-06-04", "close": 2.4, "volume": 527601.0}, {"date": "2026-06-05", "close": 2.37, "volume": 390901.0}, {"date": "2026-06-08", "close": 2.42, "volume": 775510.0}, {"date": "2026-06-09", "close": 2.43, "volume": 866359.0}, {"date": "2026-06-10", "close": 2.45, "volume": 612105.0}, {"date": "2026-06-11", "close": 2.59, "volume": 739454.0}, {"date": "2026-06-12", "close": 2.42, "volume": 864369.0}, {"date": "2026-06-15", "close": 2.43, "volume": 708854.0}, {"date": "2026-06-16", "close": 2.36, "volume": 911448.0}, {"date": "2026-06-17", "close": 2.33, "volume": 761813.0}, {"date": "2026-06-18", "close": 2.36, "volume": 741739.0}, {"date": "2026-06-22", "close": 2.26, "volume": 572700.0}, {"date": "2026-06-23", "close": 2.23, "volume": 460982.0}, {"date": "2026-06-24", "close": 2.19, "volume": 436911.0}, {"date": "2026-06-25", "close": 2.16, "volume": 566518.0}, {"date": "2026-06-26", "close": 2.13, "volume": 3076865.0}, {"date": "2026-06-29", "close": 2.13, "volume": 533475.0}, {"date": "2026-06-30", "close": 1.9, "volume": 1185318.0}, {"date": "2026-07-01", "close": 2.06, "volume": 482818.0}, {"date": "2026-07-02", "close": 2.0, "volume": 444133.0}, {"date": "2026-07-06", "close": 2.0, "volume": 385593.0}, {"date": "2026-07-07", "close": 1.94, "volume": 450763.0}, {"date": "2026-07-08", "close": 1.97, "volume": 379397.0}, {"date": "2026-07-09", "close": 1.95, "volume": 202729.0}, {"date": "2026-07-10", "close": 1.93, "volume": 262678.0}, {"date": "2026-07-13", "close": 1.89, "volume": 468585.0}, {"date": "2026-07-14", "close": 1.86, "volume": 489767.0}, {"date": "2026-07-15", "close": 1.93, "volume": 490998.0}, {"date": "2026-07-16", "close": 1.77, "volume": 771232.0}, {"date": "2026-07-17", "close": 1.8, "volume": 336459.0}, {"date": "2026-07-20", "close": 1.81, "volume": 264389.0}, {"date": "2026-07-21", "close": 1.85, "volume": 238408.0}, {"date": "2026-07-22", "close": 1.84, "volume": 272916.0}, {"date": "2026-07-23", "close": 1.69, "volume": 385918.0}, {"date": "2026-07-24", "close": 1.66, "volume": 358052.0}, {"date": "2026-07-27", "close": 1.95, "volume": 483983.0}, {"date": "2026-07-28", "close": 1.93, "volume": 291183.0}, {"date": "2026-07-29", "close": 1.86, "volume": 267587.0}, {"date": "2026-07-30", "close": 1.87, "volume": 353597.0}, {"date": "2026-07-31", "close": 1.93, "volume": 178795.0}, {"date": "2026-08-03", "close": 2.04, "volume": 210404.0}, {"date": "2026-08-04", "close": 2.03, "volume": 179046.0}, {"date": "2026-08-05", "close": 2.01, "volume": 182639.0}, {"date": "2026-08-06", "close": 1.895, "volume": 291086.0}, {"date": "2026-08-07", "close": 1.9, "volume": 109653.0}, {"date": "2026-08-10", "close": 1.84, "volume": 187162.0}, {"date": "2026-08-11", "close": 1.89, "volume": 250041.0}, {"date": "2026-08-12", "close": 1.89, "volume": 349717.0}, {"date": "2026-08-13", "close": 1.91, "volume": 906197.0}, {"date": "2026-08-14", "close": 2.28, "volume": 2130227.0}, {"date": "2026-08-17", "close": 2.07, "volume": 580192.0}, {"date": "2026-08-18", "close": 2.01, "volume": 189526.0}, {"date": "2026-08-19", "close": 2.05, "volume": 217633.0}, {"date": "2026-08-20", "close": 2.0, "volume": 151121.0}, {"date": "2026-08-21", "close": 1.96, "volume": 302911.0}, {"date": "2026-08-24", "close": 1.99, "volume": 160990.0}, {"date": "2026-08-25", "close": 2.02, "volume": 114405.0}, {"date": "2026-08-26", "close": 1.92, "volume": 102781.0}, {"date": "2026-08-27", "close": 1.85, "volume": 163755.0}, {"date": "2026-08-28", "close": 1.86, "volume": 95629.0}, {"date": "2026-08-31", "close": 1.85, "volume": 126299.0}, {"date": "2026-09-01", "close": 1.8, "volume": 284391.0}, {"date": "2026-09-02", "close": 1.94, "volume": 141416.0}, {"date": "2026-09-03", "close": 1.91, "volume": 100156.0}, {"date": "2026-09-04", "close": 1.9, "volume": 56942.0}, {"date": "2026-09-08", "close": 1.83, "volume": 302852.0}, {"date": "2026-09-09", "close": 1.83, "volume": 165394.0}, {"date": "2026-09-10", "close": 1.8, "volume": 115688.0}, {"date": "2026-09-11", "close": 1.78, "volume": 99845.0}, {"date": "2026-09-14", "close": 1.78, "volume": 170441.0}, {"date": "2026-09-15", "close": 1.72, "volume": 249884.0}, {"date": "2026-09-16", "close": 1.72, "volume": 141985.0}, {"date": "2026-09-17", "close": 1.69, "volume": 81050.0}, {"date": "2026-09-18", "close": 1.6, "volume": 428546.0}, {"date": "2026-09-21", "close": 1.59, "volume": 206023.0}, {"date": "2026-09-22", "close": 1.58, "volume": 235090.0}, {"date": "2026-09-23", "close": 1.53, "volume": 298807.0}, {"date": "2026-09-24", "close": 1.57, "volume": 328058.0}, {"date": "2026-09-25", "close": 1.57, "volume": 149064.0}, {"date": "2026-09-28", "close": 1.55, "volume": 98151.0}, {"date": "2026-09-29", "close": 1.53, "volume": 118730.0}, {"date": "2026-09-30", "close": 1.51, "volume": 193005.0}, {"date": "2026-10-01", "close": 1.47, "volume": 260819.0}, {"date": "2026-10-02", "close": 1.51, "volume": 145009.0}, {"date": "2026-10-05", "close": 1.55, "volume": 237382.0}, {"date": "2026-10-06", "close": 1.51, "volume": 186152.0}, {"date": "2026-10-07", "close": 1.49, "volume": 116595.0}, {"date": "2026-10-08", "close": 1.52, "volume": 129381.0}, {"date": "2026-10-09", "close": 1.47, "volume": 287214.0}, {"date": "2026-10-12", "close": 1.48, "volume": 168683.0}, {"date": "2026-10-13", "close": 1.48, "volume": 97014.0}, {"date": "2026-10-14", "close": 1.36, "volume": 343841.0}, {"date": "2026-10-15", "close": 1.36, "volume": 124650.0}, {"date": "2026-10-16", "close": 1.35, "volume": 182247.0}, {"date": "2026-10-19", "close": 1.38, "volume": 289503.0}, {"date": "2026-10-20", "close": 1.34, "volume": 71365.0}, {"date": "2026-10-21", "close": 1.29, "volume": 120373.0}, {"date": "2026-10-22", "close": 1.28, "volume": 158412.0}, {"date": "2026-10-23", "close": 1.27, "volume": 77526.0}, {"date": "2026-10-26", "close": 1.17, "volume": 161942.0}, {"date": "2026-10-27", "close": 1.15, "volume": 144381.0}, {"date": "2026-10-28", "close": 1.13, "volume": 158500.0}, {"date": "2026-10-29", "close": 1.16, "volume": 226329.0}, {"date": "2026-10-30", "close": 1.1, "volume": 218811.0}], "refreshing": true}