{"ticker": "HQ", "overview": {"cik": "2088256", "ticker": "HQ", "name": "Horizon Quantum Holdings Ltd.", "industry": "Services-Computer Programming Services", "country": "Singapore", "sic": "7371", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001213900-26-111341", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001213900-26-100297", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100283", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100281", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100280", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100279", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-012373", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001213900-26-087229", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085209", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084895", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084607", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-09", "title": "Form SCHEDULE 13D", "accession": "0002141719-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-077879", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-062145", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0001213900-26-054525", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-052179", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-051632", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-24", "title": "PROSPECTUS", "accession": "0001213900-26-047285", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001318", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-21", "title": "Form CORRESP", "accession": "0001213900-26-046230", "price_sensitive": false}, {"form": "AW", "date": "2026-04-21", "title": "AMENDMENT WITHDRAWAL", "accession": "0001213900-26-046213", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-20", "title": "Form UPLOAD", "accession": "0000000000-26-003999", "price_sensitive": false}, {"form": "F-1", "date": "2026-04-16", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-044735", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044199", "price_sensitive": true}, {"form": "POS AM", "date": "2026-04-14", "title": "POSE EFFECTIVE AMENDMENT NO. 1 TO FORM F-4", "accession": "0001213900-26-043627", "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": "HQ", "has_prices": true, "as_of": "2026-09-18", "last": 13.54, "prev_close": 13.51, "change": 0.02999999999999936, "change_pct": 0.0022205773501109815, "session_volume": 991798.0, "vwap_5": 12.54408228970278, "vwap_20": 14.536875462009203, "vwap_60": 17.736821232240057, "vwap_250": 19.711486080801368, "high_52w": 38.39, "low_52w": 8.33, "avg_volume_20": 556130.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950103-26-012373", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Horizon Quantum Holdings Ltd.", "who_key": "Horizon Quantum Holdings Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Singapore", "headline": "Horizon Quantum Holdings Ltd. moves to a 11.1% passive stake in HQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088256/0000950103-26-012373-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001104659-26-077879", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Horizon Quantum Holdings Ltd.", "who_key": "Horizon Quantum Holdings Ltd.", "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-Computer Programming Services", "country": "Singapore", "headline": "Horizon Quantum Holdings Ltd. takes a 0.1% passive stake in HQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088256/0001104659-26-077879-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199670}, {"id": "0001213900-26-111341", "src": "INSIDERS", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Catherine Michele Fitzsimons", "who_key": "Fitzsimons Catherine Michele", "role": "CLO and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Singapore", "headline": "Insider files routine paperwork on HQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123065/000121390026111341/0001213900-26-111341-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "13DG-0000950142-26-001035", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Horizon Quantum Holdings Ltd.", "who_key": "Horizon Quantum Holdings Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Singapore", "headline": "Horizon Quantum Holdings Ltd. takes an activist stake in HQ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2088256/0000950142-26-001035-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "13DG-0001213900-26-036909", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Joseph Francis Fitzsimons", "who_key": "Fitzsimons Joseph Francis", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Singapore", "headline": "Fitzsimons Joseph Francis takes an activist stake in HQ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2122720/0001213900-26-036909-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "13DG-0002141719-26-000003", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Horizon Quantum Holdings Ltd.", "who_key": "Horizon Quantum Holdings Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Singapore", "headline": "Horizon Quantum Holdings Ltd. takes a 20.3% activist stake in HQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088256/0002141719-26-000003-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-03-19", "mins": 329270}], "recent_buys": [], "institutional": [{"id": "13DG-0000950103-26-012373", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Horizon Quantum Holdings Ltd.", "who_key": "Horizon Quantum Holdings Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Singapore", "headline": "Horizon Quantum Holdings Ltd. moves to a 11.1% passive stake in HQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088256/0000950103-26-012373-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002141719-26-000003", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Horizon Quantum Holdings Ltd.", "who_key": "Horizon Quantum Holdings Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Singapore", "headline": "Horizon Quantum Holdings Ltd. takes a 20.3% activist stake in HQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088256/0002141719-26-000003-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-03-19", "mins": 329270}, {"id": "13DG-0001104659-26-077879", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Horizon Quantum Holdings Ltd.", "who_key": "Horizon Quantum Holdings Ltd.", "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-Computer Programming Services", "country": "Singapore", "headline": "Horizon Quantum Holdings Ltd. takes a 0.1% passive stake in HQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088256/0001104659-26-077879-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199670}, {"id": "13DG-0000950142-26-001035", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Horizon Quantum Holdings Ltd.", "who_key": "Horizon Quantum Holdings Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Singapore", "headline": "Horizon Quantum Holdings Ltd. takes an activist stake in HQ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2088256/0000950142-26-001035-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "13DG-0001213900-26-036909", "src": "13DG", "ticker": "HQ", "cik": "2088256", "company": "Horizon Quantum Holdings Ltd.", "company_raw": "Horizon Quantum Holdings Ltd.", "who": "Joseph Francis Fitzsimons", "who_key": "Fitzsimons Joseph Francis", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Singapore", "headline": "Fitzsimons Joseph Francis takes an activist stake in HQ \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2122720/0001213900-26-036909-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}], "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": "Horizon Quantum Holdings Ltd. - Warrant", "new_value": "Horizon Quantum Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002088256", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002088256", "applied": 1, "detected_at": "2026-10-25T02:45:02.072122"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.1368", "new_value": "0.8200", "effective": "2025-02-26", "evidence": "HQWWW moved 1:6 in one session on 2025-02-26 \u2014 a clean 1:6 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.281263"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HQ", "new_value": "Horizon Quantum Holdings Ltd. - Class A Ordinary Shares", "effective": "", "evidence": "HQ is listed again under the same company (Horizon Quantum Holdings Ltd. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.895910"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HQWWW", "new_value": "Horizon Quantum Holdings Ltd. - Warrant", "effective": "", "evidence": "HQWWW is listed again under the same company (Horizon Quantum Holdings Ltd. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.603502"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001213900-26-111341", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001213900-26-100297", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100283", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100281", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100280", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001213900-26-100279", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-012373", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001213900-26-087229", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085209", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084895", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084607", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-09", "title": "Form SCHEDULE 13D", "accession": "0002141719-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-077879", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-062145", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0001213900-26-054525", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-052179", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-051632", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-24", "title": "PROSPECTUS", "accession": "0001213900-26-047285", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001318", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-21", "title": "Form CORRESP", "accession": "0001213900-26-046230", "price_sensitive": false}, {"form": "AW", "date": "2026-04-21", "title": "AMENDMENT WITHDRAWAL", "accession": "0001213900-26-046213", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-20", "title": "Form UPLOAD", "accession": "0000000000-26-003999", "price_sensitive": false}, {"form": "F-1", "date": "2026-04-16", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-044735", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044199", "price_sensitive": true}, {"form": "POS AM", "date": "2026-04-14", "title": "POSE EFFECTIVE AMENDMENT NO. 1 TO FORM F-4", "accession": "0001213900-26-043627", "price_sensitive": false}], "performance": {"ticker": "HQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-11-21", "close": 10.285, "volume": null}, {"date": "2022-11-22", "close": 10.285, "volume": null}, {"date": "2022-11-23", "close": 10.285, "volume": null}, {"date": "2022-11-25", "close": 10.285, "volume": null}, {"date": "2022-11-28", "close": 10.285, "volume": null}, {"date": "2022-11-29", "close": 10.285, "volume": null}, {"date": "2022-11-30", "close": 10.285, "volume": null}, {"date": "2022-12-01", "close": 10.285, "volume": null}, {"date": "2022-12-02", "close": 10.285, "volume": null}, {"date": "2022-12-05", "close": 10.285, "volume": null}, {"date": "2022-12-06", "close": 10.285, "volume": null}, {"date": "2022-12-07", "close": 9.93, "volume": 124.0}, {"date": "2022-12-08", "close": 9.93, "volume": null}, {"date": "2022-12-09", "close": 9.93, "volume": null}, {"date": "2022-12-12", "close": 9.93, "volume": null}, {"date": "2022-12-13", "close": 9.93, "volume": null}, {"date": "2022-12-14", "close": 9.93, "volume": null}, {"date": "2022-12-15", "close": 9.93, "volume": null}, {"date": "2022-12-16", "close": 10.1, "volume": 100.0}, {"date": "2022-12-19", "close": 10.05, "volume": 510.0}, {"date": "2022-12-20", "close": 10.05, "volume": null}, {"date": "2022-12-21", "close": 10.05, "volume": null}, {"date": "2022-12-22", "close": 10.05, "volume": null}, {"date": "2022-12-23", "close": 10.05, "volume": null}, {"date": "2022-12-27", "close": 10.05, "volume": null}, {"date": "2022-12-28", "close": 10.05, "volume": null}, {"date": "2022-12-29", "close": 10.05, "volume": null}, {"date": "2022-12-30", "close": 10.05, "volume": null}, {"date": "2023-01-03", "close": 10.05, "volume": null}, {"date": "2023-01-04", "close": 10.05, "volume": null}, {"date": "2023-01-05", "close": 10.05, "volume": null}, {"date": "2023-01-06", "close": 10.07, "volume": 3202.0}, {"date": "2023-01-09", "close": 10.1, "volume": 446.0}, {"date": "2023-01-10", "close": 10.1, "volume": null}, {"date": "2023-01-11", "close": 10.15, "volume": 3052.0}, {"date": "2023-01-12", "close": 10.15, "volume": null}, {"date": "2023-01-13", "close": 10.15, "volume": null}, {"date": "2023-01-17", "close": 10.15, "volume": null}, {"date": "2023-01-18", "close": 10.01, "volume": 401.0}, {"date": "2023-01-19", "close": 10.01, "volume": null}, {"date": "2023-01-20", "close": 10.01, "volume": null}, {"date": "2023-01-23", "close": 10.01, "volume": null}, {"date": "2023-01-24", "close": 10.01, "volume": null}, {"date": "2023-01-25", "close": 10.01, "volume": null}, {"date": "2023-01-26", "close": 10.12, "volume": 500.0}, {"date": "2023-01-27", "close": 10.12, "volume": null}, {"date": "2023-01-30", "close": 10.12, "volume": null}, {"date": "2023-01-31", "close": 10.12, "volume": null}, {"date": "2023-02-01", "close": 10.12, "volume": null}, {"date": "2023-02-02", "close": 10.12, "volume": null}, {"date": "2023-02-03", "close": 10.12, "volume": null}, {"date": "2023-02-06", "close": 10.12, "volume": null}, {"date": "2023-02-07", "close": 10.12, "volume": null}, {"date": "2023-02-08", "close": 10.2, "volume": 5000.0}, {"date": "2023-02-09", "close": 10.2, "volume": null}, {"date": "2023-02-10", "close": 10.2, "volume": null}, {"date": "2023-02-13", "close": 10.3, "volume": 110.0}, {"date": "2023-02-14", "close": 10.2, "volume": 2705.0}, {"date": "2023-02-15", "close": 10.2, "volume": null}, {"date": "2023-02-16", "close": 10.2, "volume": null}, {"date": "2023-02-17", "close": 10.2, "volume": null}, {"date": "2023-02-21", "close": 10.25, "volume": 2658.0}, {"date": "2023-02-22", "close": 10.25, "volume": null}, {"date": "2023-02-23", "close": 10.25, "volume": null}, {"date": "2023-02-24", "close": 10.25, "volume": null}, {"date": "2023-02-27", "close": 10.25, "volume": null}, {"date": "2023-02-28", "close": 10.2, "volume": 115.0}, {"date": "2023-03-01", "close": 10.25, "volume": 100.0}, {"date": "2023-03-02", "close": 10.27, "volume": 1700.0}, {"date": "2023-03-03", "close": 10.23, "volume": 905.0}, {"date": "2023-03-06", "close": 10.271, "volume": 2201.0}, {"date": "2023-03-07", "close": 10.271, "volume": null}, {"date": "2023-03-08", "close": 10.35, "volume": 2191.0}, {"date": "2023-03-09", "close": 10.32, "volume": 463.0}, {"date": "2023-03-10", "close": 10.25, "volume": 1095.0}, {"date": "2023-03-13", "close": 10.25, "volume": null}, {"date": "2023-03-14", "close": 10.25, "volume": null}, {"date": "2023-03-15", "close": 10.25, "volume": 1100.0}, {"date": "2023-03-16", "close": 10.25, "volume": null}, {"date": "2023-03-17", "close": 10.25, "volume": null}, {"date": "2023-03-20", "close": 10.25, "volume": 926.0}, {"date": "2023-03-21", "close": 10.3, "volume": 1751.0}, {"date": "2023-03-22", "close": 10.3, "volume": null}, {"date": "2023-03-23", "close": 10.3, "volume": null}, {"date": "2023-03-24", "close": 10.12, "volume": 30238.0}, {"date": "2023-03-27", "close": 10.25, "volume": 2443.0}, {"date": "2023-03-28", "close": 10.25, "volume": null}, {"date": "2023-03-29", "close": 10.24, "volume": 48942.0}, {"date": "2023-03-30", "close": 10.25, "volume": 500.0}, {"date": "2023-03-31", "close": 10.25, "volume": null}, {"date": "2023-04-03", "close": 10.25, "volume": 47267.0}, {"date": "2023-04-04", "close": 10.25, "volume": 10539.0}, {"date": "2023-04-05", "close": 10.22, "volume": 200.0}, {"date": "2023-04-06", "close": 10.22, "volume": null}, {"date": "2023-04-10", "close": 10.22, "volume": null}, {"date": "2023-04-11", "close": 10.26, "volume": 1522.0}, {"date": "2023-04-12", "close": 10.25, "volume": 422.0}, {"date": "2023-04-13", "close": 10.25, "volume": 33300.0}, {"date": "2023-04-14", "close": 10.21, "volume": 2945.0}, {"date": "2023-04-17", "close": 10.21, "volume": 428.0}, {"date": "2023-04-18", "close": 10.21, "volume": 200.0}, {"date": "2023-04-19", "close": 10.21, "volume": null}, {"date": "2023-04-20", "close": 10.21, "volume": null}, {"date": "2023-04-21", "close": 10.21, "volume": null}, {"date": "2023-04-24", "close": 10.21, "volume": null}, {"date": "2023-04-25", "close": 10.21, "volume": null}, {"date": "2023-04-26", "close": 10.23, "volume": 500.0}, {"date": "2023-04-27", "close": 10.216, "volume": 2900.0}, {"date": "2023-04-28", "close": 10.21, "volume": 1400.0}, {"date": "2023-05-01", "close": 10.21, "volume": null}, {"date": "2023-05-02", "close": 10.25, "volume": 50000.0}, {"date": "2023-05-03", "close": 10.25, "volume": null}, {"date": "2023-05-04", "close": 10.25, "volume": 1100.0}, {"date": "2023-05-05", "close": 10.25, "volume": null}, {"date": "2023-05-08", "close": 10.25, "volume": null}, {"date": "2023-05-09", "close": 10.25, "volume": 1000.0}, {"date": "2023-05-10", "close": 10.25, "volume": 1000.0}, {"date": "2023-05-11", "close": 10.25, "volume": null}, {"date": "2023-05-12", "close": 10.25, "volume": 4900.0}, {"date": "2023-05-15", "close": 10.26, "volume": 113300.0}, {"date": "2023-05-16", "close": 10.25, "volume": 170.0}, {"date": "2023-05-17", "close": 10.25, "volume": null}, {"date": "2023-05-18", "close": 10.25, "volume": 330.0}, {"date": "2023-05-19", "close": 10.25, "volume": null}, {"date": "2023-05-22", "close": 10.25, "volume": null}, {"date": "2023-05-23", "close": 10.26, "volume": 40400.0}, {"date": "2023-05-24", "close": 10.26, "volume": null}, {"date": "2023-05-25", "close": 10.26, "volume": null}, {"date": "2023-05-26", "close": 10.26, "volume": null}, {"date": "2023-05-30", "close": 10.26, "volume": null}, {"date": "2023-05-31", "close": 10.26, "volume": null}, {"date": "2023-06-01", "close": 10.23, "volume": 100100.0}, {"date": "2023-06-02", "close": 10.23, "volume": null}, {"date": "2023-06-05", "close": 10.23, "volume": null}, {"date": "2023-06-06", "close": 10.23, "volume": null}, {"date": "2023-06-07", "close": 10.23, "volume": null}, {"date": "2023-06-08", "close": 10.23, "volume": 31800.0}, {"date": "2023-06-09", "close": 10.26, "volume": 26448.0}, {"date": "2023-06-12", "close": 10.23, "volume": 6900.0}, {"date": "2023-06-13", "close": 10.23, "volume": null}, {"date": "2023-06-14", "close": 10.23, "volume": null}, {"date": "2023-06-15", "close": 10.25, "volume": 2301.0}, {"date": "2023-06-16", "close": 10.32, "volume": 100.0}, {"date": "2023-06-20", "close": 10.32, "volume": null}, {"date": "2023-06-21", "close": 10.26, "volume": 38000.0}, {"date": "2023-06-22", "close": 10.3, "volume": 2000.0}, {"date": "2023-06-23", "close": 10.27, "volume": 330358.0}, {"date": "2023-06-26", "close": 10.27, "volume": 300.0}, {"date": "2023-06-27", "close": 10.3, "volume": 2700.0}, {"date": "2023-06-28", "close": 10.33, "volume": 8999.0}, {"date": "2023-06-29", "close": 10.2855, "volume": 287.0}, {"date": "2023-06-30", "close": 10.271, "volume": 2598.0}, {"date": "2023-07-03", "close": 10.271, "volume": null}, {"date": "2023-07-05", "close": 10.47, "volume": 874.0}, {"date": "2023-07-06", "close": 10.47, "volume": null}, {"date": "2023-07-07", "close": 10.47, "volume": null}, {"date": "2023-07-10", "close": 10.47, "volume": null}, {"date": "2023-07-11", "close": 10.35, "volume": 801.0}, {"date": "2023-07-12", "close": 10.4, "volume": 607.0}, {"date": "2023-07-13", "close": 10.4, "volume": null}, {"date": "2023-07-14", "close": 10.371, "volume": 500.0}, {"date": "2023-07-17", "close": 10.371, "volume": null}, {"date": "2023-07-18", "close": 10.371, "volume": null}, {"date": "2023-07-19", "close": 10.37, "volume": 100.0}, {"date": "2023-07-20", "close": 10.37, "volume": null}, {"date": "2023-07-21", "close": 10.3999, "volume": 11429.0}, {"date": "2023-07-24", "close": 10.4, "volume": 20001.0}, {"date": "2023-07-25", "close": 10.3999, "volume": 900.0}, {"date": "2023-07-26", "close": 10.45, "volume": 5155.0}, {"date": "2023-07-27", "close": 10.36, "volume": 42233.0}, {"date": "2023-07-28", "close": 10.36, "volume": 1000.0}, {"date": "2023-07-31", "close": 10.3899, "volume": 203.0}, {"date": "2023-08-01", "close": 10.3899, "volume": null}, {"date": "2023-08-02", "close": 10.4, "volume": 324.0}, {"date": "2023-08-03", "close": 10.4, "volume": null}, {"date": "2023-08-04", "close": 10.4, "volume": null}, {"date": "2023-08-07", "close": 10.4, "volume": null}, {"date": "2023-08-08", "close": 10.4, "volume": 661.0}, {"date": "2023-08-09", "close": 10.385, "volume": 25001.0}, {"date": "2023-08-10", "close": 10.4, "volume": 138.0}, {"date": "2023-08-11", "close": 10.4, "volume": null}, {"date": "2023-08-14", "close": 10.38, "volume": 174.0}, {"date": "2023-08-15", "close": 10.38, "volume": null}, {"date": "2023-08-16", "close": 10.38, "volume": null}, {"date": "2023-08-17", "close": 10.38, "volume": null}, {"date": "2023-08-18", "close": 10.38, "volume": null}, {"date": "2023-08-21", "close": 10.38, "volume": null}, {"date": "2023-08-22", "close": 10.38, "volume": null}, {"date": "2023-08-23", "close": 10.38, "volume": null}, {"date": "2023-08-24", "close": 10.38, "volume": null}, {"date": "2023-08-25", "close": 10.38, "volume": null}, {"date": "2023-08-28", "close": 10.38, "volume": null}, {"date": "2023-08-29", "close": 10.38, "volume": null}, {"date": "2023-08-30", "close": 10.38, "volume": null}, {"date": "2023-08-31", "close": 10.38, "volume": null}, {"date": "2023-09-01", "close": 10.38, "volume": null}, {"date": "2023-09-05", "close": 10.38, "volume": null}, {"date": "2023-09-06", "close": 10.38, "volume": 501.0}, {"date": "2023-09-07", "close": 10.38, "volume": null}, {"date": "2023-09-08", "close": 10.38, "volume": null}, {"date": "2023-09-11", "close": 10.37, "volume": 357.0}, {"date": "2023-09-12", "close": 10.37, "volume": null}, {"date": "2023-09-13", "close": 10.39, "volume": 100000.0}, {"date": "2023-09-14", "close": 10.39, "volume": 53846.0}, {"date": "2023-09-15", "close": 10.41, "volume": 47292.0}, {"date": "2023-09-18", "close": 10.41, "volume": null}, {"date": "2023-09-19", "close": 10.42, "volume": 21212.0}, {"date": "2023-09-20", "close": 10.44, "volume": 12000.0}, {"date": "2023-09-21", "close": 10.45, "volume": 166259.0}, {"date": "2023-09-22", "close": 10.45, "volume": null}, {"date": "2023-09-25", "close": 10.44, "volume": 5018.0}, {"date": "2023-09-26", "close": 10.44, "volume": 4000.0}, {"date": "2023-09-27", "close": 10.44, "volume": null}, {"date": "2023-09-28", "close": 10.45, "volume": 139850.0}, {"date": "2023-09-29", "close": 10.4501, "volume": 3200.0}, {"date": "2023-10-02", "close": 10.45, "volume": 20102.0}, {"date": "2023-10-03", "close": 10.45, "volume": null}, {"date": "2023-10-04", "close": 10.45, "volume": 25026.0}, {"date": "2023-10-05", "close": 10.5, "volume": 1502.0}, {"date": "2023-10-06", "close": 10.5, "volume": null}, {"date": "2023-10-09", "close": 10.55, "volume": 2103.0}, {"date": "2023-10-10", "close": 10.6, "volume": 4167.0}, {"date": "2023-10-11", "close": 10.6, "volume": null}, {"date": "2023-10-12", "close": 10.5101, "volume": 4936.0}, {"date": "2023-10-13", "close": 10.6, "volume": 3410.0}, {"date": "2023-10-16", "close": 10.6, "volume": null}, {"date": "2023-10-17", "close": 10.6, "volume": null}, {"date": "2023-10-18", "close": 10.6, "volume": null}, {"date": "2023-10-19", "close": 10.6, "volume": 874.0}, {"date": "2023-10-20", "close": 10.6, "volume": 867.0}, {"date": "2023-10-23", "close": 10.6, "volume": null}, {"date": "2023-10-24", "close": 10.51, "volume": 860.0}, {"date": "2023-10-25", "close": 10.51, "volume": null}, {"date": "2023-10-26", "close": 10.4801, "volume": 1059.0}, {"date": "2023-10-27", "close": 10.4801, "volume": null}, {"date": "2023-10-30", "close": 10.53, "volume": 827.0}, {"date": "2023-10-31", "close": 10.5, "volume": 200.0}, {"date": "2023-11-01", "close": 10.48, "volume": 1083.0}, {"date": "2023-11-02", "close": 10.48, "volume": null}, {"date": "2023-11-03", "close": 10.48, "volume": null}, {"date": "2023-11-06", "close": 10.48, "volume": null}, {"date": "2023-11-07", "close": 10.48, "volume": null}, {"date": "2023-11-08", "close": 10.5, "volume": 50503.0}, {"date": "2023-11-09", "close": 10.51, "volume": 33104.0}, {"date": "2023-11-10", "close": 10.51, "volume": 62683.0}, {"date": "2023-11-13", "close": 10.51, "volume": null}, {"date": "2023-11-14", "close": 10.51, "volume": 100652.0}, {"date": "2023-11-15", "close": 10.52, "volume": 153081.0}, {"date": "2023-11-16", "close": 10.52, "volume": null}, {"date": "2023-11-17", "close": 10.52, "volume": null}, {"date": "2023-11-20", "close": 10.52, "volume": null}, {"date": "2023-11-21", "close": 10.52, "volume": null}, {"date": "2023-11-22", "close": 10.5301, "volume": 1096.0}, {"date": "2023-11-24", "close": 10.5301, "volume": null}, {"date": "2023-11-27", "close": 10.54, "volume": 15727.0}, {"date": "2023-11-28", "close": 10.55, "volume": 193284.0}, {"date": "2023-11-29", "close": 10.56, "volume": 10081.0}, {"date": "2023-11-30", "close": 10.56, "volume": 118573.0}, {"date": "2023-12-01", "close": 10.55, "volume": 214.0}, {"date": "2023-12-04", "close": 10.56, "volume": 5722.0}, {"date": "2023-12-05", "close": 10.55, "volume": 6453.0}, {"date": "2023-12-06", "close": 10.55, "volume": 182238.0}, {"date": "2023-12-07", "close": 10.53, "volume": 32056.0}, {"date": "2023-12-08", "close": 10.5232, "volume": 2613.0}, {"date": "2023-12-11", "close": 10.53, "volume": 29305.0}, {"date": "2023-12-12", "close": 10.64, "volume": 10086.0}, {"date": "2023-12-13", "close": 10.56, "volume": 1390.0}, {"date": "2023-12-14", "close": 10.8, "volume": 40166.0}, {"date": "2023-12-15", "close": 10.65, "volume": 1263.0}, {"date": "2023-12-18", "close": 10.65, "volume": null}, {"date": "2023-12-19", "close": 10.61, "volume": 1978.0}, {"date": "2023-12-20", "close": 10.6287, "volume": 58824.0}, {"date": "2023-12-21", "close": 10.63, "volume": 98201.0}, {"date": "2023-12-22", "close": 10.67, "volume": 130947.0}, {"date": "2023-12-26", "close": 10.63, "volume": 330676.0}, {"date": "2023-12-27", "close": 10.63, "volume": null}, {"date": "2023-12-28", "close": 10.61, "volume": 925.0}, {"date": "2023-12-29", "close": 10.6, "volume": 600153.0}, {"date": "2024-01-02", "close": 10.6, "volume": null}, {"date": "2024-01-03", "close": 10.6, "volume": null}, {"date": "2024-01-04", "close": 10.6, "volume": null}, {"date": "2024-01-05", "close": 10.65, "volume": 776.0}, {"date": "2024-01-08", "close": 10.65, "volume": 768.0}, {"date": "2024-01-09", "close": 10.7, "volume": 500.0}, {"date": "2024-01-10", "close": 10.7, "volume": null}, {"date": "2024-01-11", "close": 10.65, "volume": 1634.0}, {"date": "2024-01-12", "close": 10.65, "volume": null}, {"date": "2024-01-16", "close": 10.66, "volume": 1025.0}, {"date": "2024-01-17", "close": 10.69, "volume": 138.0}, {"date": "2024-01-18", "close": 10.69, "volume": null}, {"date": "2024-01-19", "close": 10.69, "volume": null}, {"date": "2024-01-22", "close": 10.69, "volume": null}, {"date": "2024-01-23", "close": 10.69, "volume": 100.0}, {"date": "2024-01-24", "close": 10.69, "volume": null}, {"date": "2024-01-25", "close": 10.69, "volume": null}, {"date": "2024-01-26", "close": 10.69, "volume": null}, {"date": "2024-01-29", "close": 10.63, "volume": 138.0}, {"date": "2024-01-30", "close": 10.69, "volume": 108.0}, {"date": "2024-01-31", "close": 10.69, "volume": null}, {"date": "2024-02-01", "close": 10.69, "volume": null}, {"date": "2024-02-02", "close": 10.75, "volume": 1000.0}, {"date": "2024-02-05", "close": 10.6798, "volume": 1080.0}, {"date": "2024-02-06", "close": 10.6798, "volume": null}, {"date": "2024-02-07", "close": 10.6798, "volume": null}, {"date": "2024-02-08", "close": 10.6798, "volume": null}, {"date": "2024-02-09", "close": 10.6798, "volume": null}, {"date": "2024-02-12", "close": 10.6798, "volume": null}, {"date": "2024-02-13", "close": 10.67, "volume": 296.0}, {"date": "2024-02-14", "close": 10.67, "volume": null}, {"date": "2024-02-15", "close": 10.67, "volume": null}, {"date": "2024-02-16", "close": 10.67, "volume": 245.0}, {"date": "2024-02-20", "close": 10.7, "volume": 4145.0}, {"date": "2024-02-21", "close": 10.7, "volume": 10520.0}, {"date": "2024-02-22", "close": 10.7, "volume": null}, {"date": "2024-02-23", "close": 10.75, "volume": 778.0}, {"date": "2024-02-26", "close": 10.7, "volume": 3315.0}, {"date": "2024-02-27", "close": 10.7, "volume": null}, {"date": "2024-02-28", "close": 10.67, "volume": 138.0}, {"date": "2024-02-29", "close": 10.67, "volume": null}, {"date": "2024-03-01", "close": 10.67, "volume": 1144.0}, {"date": "2024-03-04", "close": 10.67, "volume": null}, {"date": "2024-03-05", "close": 10.64, "volume": 1074.0}, {"date": "2024-03-06", "close": 10.64, "volume": 301.0}, {"date": "2024-03-07", "close": 10.66, "volume": 219.0}, {"date": "2024-03-08", "close": 10.66, "volume": null}, {"date": "2024-03-11", "close": 10.7, "volume": 1898.0}, {"date": "2024-03-12", "close": 10.7, "volume": 33730.0}, {"date": "2024-03-13", "close": 10.7, "volume": null}, {"date": "2024-03-14", "close": 10.65, "volume": 5149.0}, {"date": "2024-03-15", "close": 10.65, "volume": null}, {"date": "2024-03-18", "close": 10.63, "volume": 608.0}, {"date": "2024-03-19", "close": 10.65, "volume": 522.0}, {"date": "2024-03-20", "close": 10.65, "volume": null}, {"date": "2024-03-21", "close": 10.63, "volume": 520.0}, {"date": "2024-03-22", "close": 10.63, "volume": null}, {"date": "2024-03-25", "close": 10.63, "volume": null}, {"date": "2024-03-26", "close": 10.65, "volume": 100.0}, {"date": "2024-03-27", "close": 10.63, "volume": 100.0}, {"date": "2024-03-28", "close": 10.63, "volume": 520.0}, {"date": "2024-04-01", "close": 10.63, "volume": 2882.0}, {"date": "2024-04-02", "close": 10.65, "volume": 911.0}, {"date": "2024-04-03", "close": 10.7, "volume": 7055.0}, {"date": "2024-04-04", "close": 10.7, "volume": null}, {"date": "2024-04-05", "close": 10.7, "volume": null}, {"date": "2024-04-08", "close": 10.7, "volume": 316.0}, {"date": "2024-04-09", "close": 10.7, "volume": null}, {"date": "2024-04-10", "close": 10.68, "volume": 18958.0}, {"date": "2024-04-11", "close": 10.68, "volume": null}, {"date": "2024-04-12", "close": 10.68, "volume": null}, {"date": "2024-04-15", "close": 10.7, "volume": 444.0}, {"date": "2024-04-16", "close": 10.7, "volume": null}, {"date": "2024-04-17", "close": 10.7, "volume": 25127.0}, {"date": "2024-04-18", "close": 10.7, "volume": null}, {"date": "2024-04-19", "close": 10.68, "volume": 2109.0}, {"date": "2024-04-22", "close": 10.68, "volume": null}, {"date": "2024-04-23", "close": 10.68, "volume": null}, {"date": "2024-04-24", "close": 10.68, "volume": null}, {"date": "2024-04-25", "close": 10.68, "volume": null}, {"date": "2024-04-26", "close": 10.68, "volume": null}, {"date": "2024-04-29", "close": 10.68, "volume": 227.0}, {"date": "2024-04-30", "close": 10.68, "volume": 122.0}, {"date": "2024-05-01", "close": 10.68, "volume": 113.0}, {"date": "2024-05-02", "close": 10.68, "volume": null}, {"date": "2024-05-03", "close": 10.64, "volume": 100.0}, {"date": "2024-05-06", "close": 10.64, "volume": 156.0}, {"date": "2024-05-07", "close": 10.64, "volume": null}, {"date": "2024-05-08", "close": 10.64, "volume": 100.0}, {"date": "2024-05-09", "close": 10.64, "volume": 100.0}, {"date": "2024-05-10", "close": 10.7, "volume": 1217.0}, {"date": "2024-05-13", "close": 10.7, "volume": null}, {"date": "2024-05-14", "close": 10.7, "volume": null}, {"date": "2024-05-15", "close": 10.7, "volume": null}, {"date": "2024-05-16", "close": 10.85, "volume": 3525.0}, {"date": "2024-05-17", "close": 10.74, "volume": 2629.0}, {"date": "2024-05-20", "close": 10.74, "volume": null}, {"date": "2024-05-21", "close": 10.74, "volume": null}, {"date": "2024-05-22", "close": 10.74, "volume": null}, {"date": "2024-05-23", "close": 10.66, "volume": 303.0}, {"date": "2024-05-24", "close": 10.66, "volume": null}, {"date": "2024-05-28", "close": 10.66, "volume": null}, {"date": "2024-05-29", "close": 10.66, "volume": null}, {"date": "2024-05-30", "close": 10.66, "volume": null}, {"date": "2024-05-31", "close": 10.7, "volume": 705.0}, {"date": "2024-06-03", "close": 10.66, "volume": 2008.0}, {"date": "2024-06-04", "close": 10.72, "volume": 5957.0}, {"date": "2024-06-05", "close": 10.72, "volume": 478.0}, {"date": "2024-06-06", "close": 10.72, "volume": 239.0}, {"date": "2024-06-07", "close": 10.72, "volume": 240.0}, {"date": "2024-06-10", "close": 10.72, "volume": null}, {"date": "2024-06-11", "close": 10.72, "volume": null}, {"date": "2024-06-12", "close": 10.72, "volume": null}, {"date": "2024-06-13", "close": 10.72, "volume": 3000.0}, {"date": "2024-06-14", "close": 10.72, "volume": null}, {"date": "2024-06-17", "close": 10.72, "volume": null}, {"date": "2024-06-18", "close": 10.72, "volume": 2000.0}, {"date": "2024-06-20", "close": 10.72, "volume": null}, {"date": "2024-06-21", "close": 10.71, "volume": 55210.0}, {"date": "2024-06-24", "close": 10.72, "volume": 10901.0}, {"date": "2024-06-25", "close": 10.72, "volume": null}, {"date": "2024-06-26", "close": 10.72, "volume": null}, {"date": "2024-06-27", "close": 10.72, "volume": 7000.0}, {"date": "2024-06-28", "close": 10.72, "volume": 6300.0}, {"date": "2024-07-01", "close": 10.72, "volume": null}, {"date": "2024-07-02", "close": 10.72, "volume": null}, {"date": "2024-07-03", "close": 10.72, "volume": 72492.0}, {"date": "2024-07-05", "close": 10.72, "volume": null}, {"date": "2024-07-08", "close": 10.72, "volume": 50001.0}, {"date": "2024-07-09", "close": 10.72, "volume": null}, {"date": "2024-07-10", "close": 10.72, "volume": null}, {"date": "2024-07-11", "close": 10.72, "volume": null}, {"date": "2024-07-12", "close": 10.72, "volume": null}, {"date": "2024-07-15", "close": 10.72, "volume": 1063.0}, {"date": "2024-07-16", "close": 10.72, "volume": 694.0}, {"date": "2024-07-17", "close": 10.72, "volume": null}, {"date": "2024-07-18", "close": 10.72, "volume": 2413.0}, {"date": "2024-07-19", "close": 10.72, "volume": null}, {"date": "2024-07-22", "close": 10.63, "volume": 5345.0}, {"date": "2024-07-23", "close": 10.72, "volume": 6649.0}, {"date": "2024-07-24", "close": 10.74, "volume": 320.0}, {"date": "2024-07-25", "close": 10.74, "volume": null}, {"date": "2024-07-26", "close": 10.74, "volume": null}, {"date": "2024-07-29", "close": 10.68, "volume": 220.0}, {"date": "2024-07-30", "close": 10.67, "volume": 511.0}, {"date": "2024-07-31", "close": 10.74, "volume": 1910.0}, {"date": "2024-08-01", "close": 10.74, "volume": null}, {"date": "2024-08-02", "close": 10.74, "volume": 2887.0}, {"date": "2024-08-05", "close": 10.74, "volume": 1196.0}, {"date": "2024-08-06", "close": 10.7, "volume": 663.0}, {"date": "2024-08-07", "close": 10.7, "volume": null}, {"date": "2024-08-08", "close": 10.74, "volume": 1964.0}, {"date": "2024-08-09", "close": 10.74, "volume": null}, {"date": "2024-08-12", "close": 10.74, "volume": null}, {"date": "2024-08-13", "close": 10.74, "volume": null}, {"date": "2024-08-14", "close": 10.67, "volume": 100.0}, {"date": "2024-08-15", "close": 10.67, "volume": 100.0}, {"date": "2024-08-16", "close": 10.66, "volume": 100.0}, {"date": "2024-08-19", "close": 10.72, "volume": 102.0}, {"date": "2024-08-20", "close": 10.66, "volume": 100.0}, {"date": "2024-08-21", "close": 10.7, "volume": 732.0}, {"date": "2024-08-22", "close": 10.64, "volume": 1747.0}, {"date": "2024-08-23", "close": 10.64, "volume": null}, {"date": "2024-08-26", "close": 10.64, "volume": null}, {"date": "2024-08-27", "close": 10.65, "volume": 3349.0}, {"date": "2024-08-28", "close": 10.55, "volume": 137.0}, {"date": "2024-08-29", "close": 10.74, "volume": 6822.0}, {"date": "2024-08-30", "close": 10.65, "volume": 1609.0}, {"date": "2024-09-03", "close": 10.61, "volume": 211.0}, {"date": "2024-09-04", "close": 10.6, "volume": 506.0}, {"date": "2024-09-05", "close": 10.6, "volume": 302.0}, {"date": "2024-09-06", "close": 10.6416, "volume": 100.0}, {"date": "2024-09-09", "close": 10.6416, "volume": null}, {"date": "2024-09-10", "close": 10.6416, "volume": null}, {"date": "2024-09-11", "close": 10.6416, "volume": null}, {"date": "2024-09-12", "close": 10.6416, "volume": null}, {"date": "2024-09-13", "close": 10.6416, "volume": null}, {"date": "2024-09-16", "close": 10.6416, "volume": null}, {"date": "2024-09-17", "close": 10.6416, "volume": null}, {"date": "2024-09-18", "close": 10.6416, "volume": null}, {"date": "2024-09-19", "close": 10.6416, "volume": null}, {"date": "2024-09-20", "close": 10.6416, "volume": null}, {"date": "2024-09-23", "close": 10.6416, "volume": null}, {"date": "2024-09-24", "close": 10.6416, "volume": null}, {"date": "2024-09-25", "close": 10.6416, "volume": null}, {"date": "2024-09-26", "close": 10.6416, "volume": null}, {"date": "2024-09-27", "close": 10.6416, "volume": null}, {"date": "2024-09-30", "close": 10.73, "volume": 300.0}, {"date": "2024-10-01", "close": 10.65, "volume": 1004.0}, {"date": "2024-10-02", "close": 10.65, "volume": 110.0}, {"date": "2024-10-03", "close": 10.65, "volume": null}, {"date": "2024-10-04", "close": 10.65, "volume": null}, {"date": "2024-10-07", "close": 10.65, "volume": null}, {"date": "2024-10-08", "close": 10.65, "volume": 1400.0}, {"date": "2024-10-09", "close": 10.65, "volume": null}, {"date": "2024-10-10", "close": 10.53, "volume": 3843.0}, {"date": "2024-10-11", "close": 10.53, "volume": 8281.0}, {"date": "2024-10-14", "close": 10.6, "volume": 26616.0}, {"date": "2024-10-15", "close": 10.6, "volume": null}, {"date": "2024-10-16", "close": 10.6, "volume": null}, {"date": "2024-10-17", "close": 10.64, "volume": 1309.0}, {"date": "2024-10-18", "close": 10.545, "volume": 43704.0}, {"date": "2024-10-21", "close": 10.54, "volume": 19059.0}, {"date": "2024-10-22", "close": 10.6, "volume": 800.0}, {"date": "2024-10-23", "close": 10.59, "volume": 100.0}, {"date": "2024-10-24", "close": 10.59, "volume": null}, {"date": "2024-10-25", "close": 10.66, "volume": 404.0}, {"date": "2024-10-28", "close": 10.6, "volume": 767.0}, {"date": "2024-10-29", "close": 10.6, "volume": null}, {"date": "2024-10-30", "close": 10.58, "volume": 5649.0}, {"date": "2024-10-31", "close": 10.6, "volume": 500.0}, {"date": "2024-11-01", "close": 10.58, "volume": 3785.0}, {"date": "2024-11-04", "close": 10.6, "volume": 397.0}, {"date": "2024-11-05", "close": 10.6, "volume": null}, {"date": "2024-11-06", "close": 10.6, "volume": null}, {"date": "2024-11-07", "close": 10.6, "volume": null}, {"date": "2024-11-08", "close": 10.6, "volume": 14588.0}, {"date": "2024-11-11", "close": 10.6, "volume": null}, {"date": "2024-11-12", "close": 10.6, "volume": 1147.0}, {"date": "2024-11-13", "close": 10.6, "volume": null}, {"date": "2024-11-14", "close": 10.6, "volume": null}, {"date": "2024-11-15", "close": 10.55, "volume": 1521.0}, {"date": "2024-11-18", "close": 10.64, "volume": 303.0}, {"date": "2024-11-19", "close": 10.64, "volume": 202.0}, {"date": "2024-11-20", "close": 10.64, "volume": null}, {"date": "2024-11-21", "close": 10.64, "volume": 104.0}, {"date": "2024-11-22", "close": 10.59, "volume": 1188.0}, {"date": "2024-11-25", "close": 10.64, "volume": 1585.0}, {"date": "2024-11-26", "close": 10.7, "volume": 266.0}, {"date": "2024-11-27", "close": 10.65, "volume": 109.0}, {"date": "2024-11-29", "close": 10.65, "volume": 402.0}, {"date": "2024-12-02", "close": 10.7, "volume": 358.0}, {"date": "2024-12-03", "close": 10.7, "volume": null}, {"date": "2024-12-04", "close": 10.65, "volume": 416.0}, {"date": "2024-12-05", "close": 10.65, "volume": 225.0}, {"date": "2024-12-06", "close": 10.7, "volume": 324.0}, {"date": "2024-12-09", "close": 10.7, "volume": null}, {"date": "2024-12-10", "close": 10.7, "volume": null}, {"date": "2024-12-11", "close": 10.7, "volume": null}, {"date": "2024-12-12", "close": 10.7, "volume": null}, {"date": "2024-12-13", "close": 10.7, "volume": null}, {"date": "2024-12-16", "close": 10.7, "volume": null}, {"date": "2024-12-17", "close": 10.7, "volume": null}, {"date": "2024-12-18", "close": 10.7, "volume": null}, {"date": "2024-12-19", "close": 10.67, "volume": 22485.0}, {"date": "2024-12-20", "close": 10.54, "volume": 1685.0}, {"date": "2024-12-23", "close": 10.67, "volume": 2052.0}, {"date": "2024-12-24", "close": 10.67, "volume": null}, {"date": "2024-12-26", "close": 10.66, "volume": 1250.0}, {"date": "2024-12-27", "close": 10.66, "volume": null}, {"date": "2024-12-30", "close": 10.66, "volume": null}, {"date": "2024-12-31", "close": 10.66, "volume": null}, {"date": "2025-01-02", "close": 10.66, "volume": null}, {"date": "2025-01-03", "close": 10.66, "volume": null}, {"date": "2025-01-06", "close": 10.65, "volume": 4001.0}, {"date": "2025-01-07", "close": 10.7, "volume": 208.0}, {"date": "2025-01-08", "close": 10.7, "volume": null}, {"date": "2025-01-10", "close": 10.7, "volume": null}, {"date": "2025-01-13", "close": 10.7, "volume": null}, {"date": "2025-01-14", "close": 10.7, "volume": null}, {"date": "2025-01-15", "close": 10.7, "volume": null}, {"date": "2025-01-16", "close": 10.7, "volume": null}, {"date": "2025-01-17", "close": 10.7, "volume": null}, {"date": "2025-01-21", "close": 10.7, "volume": null}, {"date": "2025-01-22", "close": 10.7, "volume": null}, {"date": "2025-01-23", "close": 10.7, "volume": 1209.0}, {"date": "2025-01-24", "close": 10.7, "volume": null}, {"date": "2025-01-27", "close": 10.7, "volume": null}, {"date": "2025-01-28", "close": 10.7, "volume": null}, {"date": "2025-01-29", "close": 10.7, "volume": null}, {"date": "2025-01-30", "close": 10.7, "volume": null}, {"date": "2025-01-31", "close": 10.7, "volume": null}, {"date": "2025-02-03", "close": 10.7, "volume": null}, {"date": "2025-02-04", "close": 10.7, "volume": null}, {"date": "2025-02-05", "close": 10.7, "volume": null}, {"date": "2025-02-06", "close": 10.7, "volume": null}, {"date": "2025-02-07", "close": 10.7, "volume": 1504.0}, {"date": "2025-02-10", "close": 10.86, "volume": 335.0}, {"date": "2025-02-11", "close": 10.86, "volume": null}, {"date": "2025-02-12", "close": 10.86, "volume": null}, {"date": "2025-02-13", "close": 10.86, "volume": null}, {"date": "2025-02-14", "close": 10.86, "volume": null}, {"date": "2025-02-18", "close": 10.86, "volume": null}, {"date": "2025-02-19", "close": 10.86, "volume": null}, {"date": "2025-02-20", "close": 10.86, "volume": null}, {"date": "2025-02-21", "close": 10.86, "volume": null}, {"date": "2025-02-24", "close": 10.86, "volume": null}, {"date": "2025-02-25", "close": 10.8, "volume": 2582.0}, {"date": "2025-02-26", "close": 11.51, "volume": 1636664.0}, {"date": "2025-02-27", "close": 11.4, "volume": 365966.0}, {"date": "2025-02-28", "close": 11.25, "volume": 56112.0}, {"date": "2025-03-03", "close": 11.12, "volume": 86811.0}, {"date": "2025-03-04", "close": 11.1, "volume": 199780.0}, {"date": "2025-03-05", "close": 11.05, "volume": 26847.0}, {"date": "2025-03-06", "close": 11.03, "volume": 42105.0}, {"date": "2025-03-07", "close": 11.09, "volume": 77643.0}, {"date": "2025-03-10", "close": 10.95, "volume": 177585.0}, {"date": "2025-03-11", "close": 11.03, "volume": 22244.0}, {"date": "2025-03-12", "close": 10.96, "volume": 12494.0}, {"date": "2025-03-13", "close": 10.94, "volume": 15700.0}, {"date": "2025-03-14", "close": 11.1, "volume": 93742.0}, {"date": "2025-03-17", "close": 11.2, "volume": 166867.0}, {"date": "2025-03-18", "close": 11.2, "volume": 46558.0}, {"date": "2025-03-19", "close": 11.13, "volume": 34900.0}, {"date": "2025-03-20", "close": 11.1, "volume": 57140.0}, {"date": "2025-03-21", "close": 11.21, "volume": 27012.0}, {"date": "2025-03-24", "close": 11.21, "volume": 4337.0}, {"date": "2025-03-25", "close": 11.2, "volume": 35788.0}, {"date": "2025-03-26", "close": 11.24, "volume": 47716.0}, {"date": "2025-03-27", "close": 11.24, "volume": 6660.0}, {"date": "2025-03-28", "close": 11.1899, "volume": 249012.0}, {"date": "2025-03-31", "close": 11.17, "volume": 12773.0}, {"date": "2025-04-01", "close": 11.18, "volume": 39715.0}, {"date": "2025-04-02", "close": 11.1901, "volume": 8463.0}, {"date": "2025-04-03", "close": 11.15, "volume": 38939.0}, {"date": "2025-04-04", "close": 11.15, "volume": 97207.0}, {"date": "2025-04-07", "close": 11.1, "volume": 51901.0}, {"date": "2025-04-08", "close": 11.1, "volume": 20795.0}, {"date": "2025-04-09", "close": 11.2, "volume": 36830.0}, {"date": "2025-04-10", "close": 11.07, "volume": 22930.0}, {"date": "2025-04-11", "close": 11.09, "volume": 1860.0}, {"date": "2025-04-14", "close": 11.12, "volume": 26666.0}, {"date": "2025-04-15", "close": 11.18, "volume": 16873.0}, {"date": "2025-04-16", "close": 11.13, "volume": 2428.0}, {"date": "2025-04-17", "close": 11.195, "volume": 8825.0}, {"date": "2025-04-21", "close": 11.16, "volume": 30935.0}, {"date": "2025-04-22", "close": 11.17, "volume": 7232.0}, {"date": "2025-04-23", "close": 11.425, "volume": 76826.0}, {"date": "2025-04-24", "close": 12.04, "volume": 622317.0}, {"date": "2025-04-25", "close": 13.1, "volume": 802251.0}, {"date": "2025-04-28", "close": 12.91, "volume": 170258.0}, {"date": "2025-04-29", "close": 13.1, "volume": 161247.0}, {"date": "2025-04-30", "close": 12.85, "volume": 123281.0}, {"date": "2025-05-01", "close": 12.5399, "volume": 80578.0}, {"date": "2025-05-02", "close": 12.79, "volume": 122458.0}, {"date": "2025-05-05", "close": 12.99, "volume": 213635.0}, {"date": "2025-05-06", "close": 12.9, "volume": 40235.0}, {"date": "2025-05-07", "close": 12.975, "volume": 23684.0}, {"date": "2025-05-08", "close": 13.6, "volume": 331688.0}, {"date": "2025-05-09", "close": 14.4, "volume": 126625.0}, {"date": "2025-05-12", "close": 14.12, "volume": 82052.0}, {"date": "2025-05-13", "close": 14.11, "volume": 47414.0}, {"date": "2025-05-14", "close": 13.7, "volume": 61744.0}, {"date": "2025-05-15", "close": 13.62, "volume": 60011.0}, {"date": "2025-05-16", "close": 13.12, "volume": 55072.0}, {"date": "2025-05-19", "close": 13.39, "volume": 30173.0}, {"date": "2025-05-20", "close": 13.17, "volume": 59851.0}, {"date": "2025-05-21", "close": 13.15, "volume": 66491.0}, {"date": "2025-05-22", "close": 14.17, "volume": 408499.0}, {"date": "2025-05-23", "close": 14.93, "volume": 135633.0}, {"date": "2025-05-27", "close": 14.39, "volume": 95746.0}, {"date": "2025-05-28", "close": 14.15, "volume": 59499.0}, {"date": "2025-05-29", "close": 14.01, "volume": 108061.0}, {"date": "2025-05-30", "close": 14.35, "volume": 64351.0}, {"date": "2025-06-02", "close": 14.05, "volume": 59752.0}, {"date": "2025-06-03", "close": 14.61, "volume": 70763.0}, {"date": "2025-06-04", "close": 14.53, "volume": 55777.0}, {"date": "2025-06-05", "close": 14.25, "volume": 47848.0}, {"date": "2025-06-06", "close": 14.6, "volume": 25040.0}, {"date": "2025-06-09", "close": 14.71, "volume": 74059.0}, {"date": "2025-06-10", "close": 14.35, "volume": 40333.0}, {"date": "2025-06-11", "close": 14.69, "volume": 43571.0}, {"date": "2025-06-12", "close": 14.58, "volume": 24171.0}, {"date": "2025-06-13", "close": 14.11, "volume": 76760.0}, {"date": "2025-06-16", "close": 14.16, "volume": 34316.0}, {"date": "2025-06-17", "close": 14.0, "volume": 26840.0}, {"date": "2025-06-18", "close": 14.185, "volume": 24385.0}, {"date": "2025-06-20", "close": 14.4, "volume": 24533.0}, {"date": "2025-06-23", "close": 13.85, "volume": 60840.0}, {"date": "2025-06-24", "close": 13.85, "volume": 30685.0}, {"date": "2025-06-25", "close": 13.11, "volume": 193316.0}, {"date": "2025-06-26", "close": 13.94, "volume": 61179.0}, {"date": "2025-06-27", "close": 13.15, "volume": 107130.0}, {"date": "2025-06-30", "close": 13.0, "volume": 16886.0}, {"date": "2025-07-01", "close": 12.85, "volume": 24411.0}, {"date": "2025-07-02", "close": 13.2, "volume": 17333.0}, {"date": "2025-07-03", "close": 13.05, "volume": 7532.0}, {"date": "2025-07-07", "close": 12.735, "volume": 138278.0}, {"date": "2025-07-08", "close": 13.0, "volume": 113887.0}, {"date": "2025-07-09", "close": 12.68, "volume": 63866.0}, {"date": "2025-07-10", "close": 12.76, "volume": 29772.0}, {"date": "2025-07-11", "close": 12.485, "volume": 22831.0}, {"date": "2025-07-14", "close": 12.41, "volume": 13116.0}, {"date": "2025-07-15", "close": 12.3, "volume": 11602.0}, {"date": "2025-07-16", "close": 12.56, "volume": 64792.0}, {"date": "2025-07-17", "close": 12.925, "volume": 214405.0}, {"date": "2025-07-18", "close": 12.65, "volume": 42052.0}, {"date": "2025-07-21", "close": 12.38, "volume": 71203.0}, {"date": "2025-07-22", "close": 12.16, "volume": 67534.0}, {"date": "2025-07-23", "close": 12.42, "volume": 47792.0}, {"date": "2025-07-24", "close": 12.88, "volume": 35647.0}, {"date": "2025-07-25", "close": 12.55, "volume": 21798.0}, {"date": "2025-07-28", "close": 12.7, "volume": 36259.0}, {"date": "2025-07-29", "close": 12.7, "volume": 49031.0}, {"date": "2025-07-30", "close": 12.705, "volume": 4709.0}, {"date": "2025-07-31", "close": 12.92, "volume": 24140.0}, {"date": "2025-08-01", "close": 12.84, "volume": 31624.0}, {"date": "2025-08-04", "close": 13.08, "volume": 55017.0}, {"date": "2025-08-05", "close": 13.005, "volume": 8738.0}, {"date": "2025-08-06", "close": 13.09, "volume": 41462.0}, {"date": "2025-08-07", "close": 12.95, "volume": 20954.0}, {"date": "2025-08-08", "close": 12.5, "volume": 69920.0}, {"date": "2025-08-11", "close": 12.7498, "volume": 29326.0}, {"date": "2025-08-12", "close": 12.84, "volume": 12248.0}, {"date": "2025-08-13", "close": 12.83, "volume": 13149.0}, {"date": "2025-08-14", "close": 12.71, "volume": 6780.0}, {"date": "2025-08-15", "close": 12.92, "volume": 14977.0}, {"date": "2025-08-18", "close": 12.93, "volume": 14314.0}, {"date": "2025-08-19", "close": 12.4, "volume": 15632.0}, {"date": "2025-08-20", "close": 12.7223, "volume": 11184.0}, {"date": "2025-08-21", "close": 12.555, "volume": 4424.0}, {"date": "2025-08-22", "close": 12.7, "volume": 17556.0}, {"date": "2025-08-25", "close": 12.65, "volume": 42313.0}, {"date": "2025-08-26", "close": 12.5509, "volume": 31365.0}, {"date": "2025-08-27", "close": 12.78, "volume": 9007.0}, {"date": "2025-08-28", "close": 12.3444, "volume": 17976.0}, {"date": "2025-08-29", "close": 12.6674, "volume": 33222.0}, {"date": "2025-09-02", "close": 12.3, "volume": 31177.0}, {"date": "2025-09-03", "close": 12.29, "volume": 70771.0}, {"date": "2025-09-04", "close": 12.37, "volume": 31814.0}, {"date": "2025-09-05", "close": 12.2282, "volume": 10124.0}, {"date": "2025-09-08", "close": 12.03, "volume": 37740.0}, {"date": "2025-09-09", "close": 12.86, "volume": 482162.0}, {"date": "2025-09-10", "close": 12.95, "volume": 142440.0}, {"date": "2025-09-11", "close": 13.87, "volume": 350647.0}, {"date": "2025-09-12", "close": 14.96, "volume": 658569.0}, {"date": "2025-09-15", "close": 15.0, "volume": 127525.0}, {"date": "2025-09-16", "close": 14.61, "volume": 65245.0}, {"date": "2025-09-17", "close": 13.04, "volume": 736882.0}, {"date": "2025-09-18", "close": 13.35, "volume": 182308.0}, {"date": "2025-09-19", "close": 13.79, "volume": 163634.0}, {"date": "2025-09-22", "close": 13.27, "volume": 57678.0}, {"date": "2025-09-23", "close": 13.25, "volume": 85108.0}, {"date": "2025-09-24", "close": 13.12, "volume": 38098.0}, {"date": "2025-09-25", "close": 13.08, "volume": 93877.0}, {"date": "2025-09-26", "close": 13.02, "volume": 126458.0}, {"date": "2025-09-29", "close": 12.44, "volume": 202091.0}, {"date": "2025-09-30", "close": 12.3, "volume": 110476.0}, {"date": "2025-10-01", "close": 12.22, "volume": 81279.0}, {"date": "2025-10-02", "close": 12.75, "volume": 27525.0}, {"date": "2025-10-03", "close": 12.65, "volume": 27924.0}, {"date": "2025-10-06", "close": 12.64, "volume": 33132.0}, {"date": "2025-10-07", "close": 12.53, "volume": 27879.0}, {"date": "2025-10-08", "close": 12.755, "volume": 58516.0}, {"date": "2025-10-09", "close": 12.7, "volume": 90981.0}, {"date": "2025-10-10", "close": 12.95, "volume": 171262.0}, {"date": "2025-10-13", "close": 13.0, "volume": 42562.0}, {"date": "2025-10-14", "close": 13.77, "volume": 96264.0}, {"date": "2025-10-15", "close": 13.411, "volume": 33722.0}, {"date": "2025-10-16", "close": 12.757, "volume": 34108.0}, {"date": "2025-10-17", "close": 12.7, "volume": 20390.0}, {"date": "2025-10-20", "close": 12.74, "volume": 8334.0}, {"date": "2025-10-21", "close": 12.5, "volume": 16430.0}, {"date": "2025-10-22", "close": 12.33, "volume": 55568.0}, {"date": "2025-10-23", "close": 13.1804, "volume": 60891.0}, {"date": "2025-10-24", "close": 12.717, "volume": 43886.0}, {"date": "2025-10-27", "close": 12.56, "volume": 6019.0}, {"date": "2025-10-28", "close": 12.421, "volume": 12211.0}, {"date": "2025-10-29", "close": 12.5, "volume": 9207.0}, {"date": "2025-10-30", "close": 12.2185, "volume": 39698.0}, {"date": "2025-10-31", "close": 12.3, "volume": 39578.0}, {"date": "2025-11-03", "close": 12.1, "volume": 15906.0}, {"date": "2025-11-04", "close": 12.03, "volume": 28808.0}, {"date": "2025-11-05", "close": 12.01, "volume": 11741.0}, {"date": "2025-11-06", "close": 12.18, "volume": 36776.0}, {"date": "2025-11-07", "close": 12.07, "volume": 12617.0}, {"date": "2025-11-10", "close": 12.04, "volume": 1818.0}, {"date": "2025-11-11", "close": 12.1, "volume": 2302.0}, {"date": "2025-11-12", "close": 12.1421, "volume": 5045.0}, {"date": "2025-11-13", "close": 12.0, "volume": 14798.0}, {"date": "2025-11-14", "close": 12.0, "volume": 14830.0}, {"date": "2025-11-17", "close": 11.695, "volume": 38827.0}, {"date": "2025-11-18", "close": 11.82, "volume": 5249.0}, {"date": "2025-11-19", "close": 11.855, "volume": 14927.0}, {"date": "2025-11-20", "close": 11.85, "volume": 47443.0}, {"date": "2025-11-21", "close": 11.88, "volume": 66157.0}, {"date": "2025-11-24", "close": 11.73, "volume": 32227.0}, {"date": "2025-11-25", "close": 11.82, "volume": 8997.0}, {"date": "2025-11-26", "close": 11.91, "volume": 9326.0}, {"date": "2025-11-28", "close": 12.1, "volume": 27731.0}, {"date": "2025-12-01", "close": 12.02, "volume": 26733.0}, {"date": "2025-12-02", "close": 12.288, "volume": 53406.0}, {"date": "2025-12-03", "close": 12.39, "volume": 14694.0}, {"date": "2025-12-04", "close": 12.527, "volume": 15506.0}, {"date": "2025-12-05", "close": 13.08, "volume": 47866.0}, {"date": "2025-12-08", "close": 13.4, "volume": 40185.0}, {"date": "2025-12-09", "close": 13.75, "volume": 26004.0}, {"date": "2025-12-10", "close": 13.5, "volume": 19265.0}, {"date": "2025-12-11", "close": 13.25, "volume": 23227.0}, {"date": "2025-12-12", "close": 12.8, "volume": 2867.0}, {"date": "2025-12-15", "close": 12.99, "volume": 5957.0}, {"date": "2025-12-16", "close": 13.03, "volume": 6336.0}, {"date": "2025-12-17", "close": 12.51, "volume": 4195.0}, {"date": "2025-12-18", "close": 13.28, "volume": 4360.0}, {"date": "2025-12-19", "close": 12.8, "volume": 7709.0}, {"date": "2025-12-22", "close": 13.0, "volume": 10960.0}, {"date": "2025-12-23", "close": 13.0, "volume": 2250.0}, {"date": "2025-12-24", "close": 12.95, "volume": 922.0}, {"date": "2025-12-26", "close": 12.75, "volume": 4150.0}, {"date": "2025-12-29", "close": 12.89, "volume": 3710.0}, {"date": "2025-12-30", "close": 12.87, "volume": 5323.0}, {"date": "2025-12-31", "close": 12.99, "volume": 4567.0}, {"date": "2026-01-02", "close": 12.96, "volume": 4661.0}, {"date": "2026-01-05", "close": 12.65, "volume": 3436.0}, {"date": "2026-01-06", "close": 12.645, "volume": 7326.0}, {"date": "2026-01-07", "close": 12.68, "volume": 3482.0}, {"date": "2026-01-08", "close": 12.7126, "volume": 1896.0}, {"date": "2026-01-09", "close": 12.5, "volume": 696.0}, {"date": "2026-01-12", "close": 12.5, "volume": 3567.0}, {"date": "2026-01-13", "close": 12.5, "volume": 9068.0}, {"date": "2026-01-14", "close": 12.4692, "volume": 1965.0}, {"date": "2026-01-15", "close": 12.2862, "volume": 2470.0}, {"date": "2026-01-16", "close": 12.45, "volume": 60114.0}, {"date": "2026-01-20", "close": 12.35, "volume": 7556.0}, {"date": "2026-01-21", "close": 12.58, "volume": 16388.0}, {"date": "2026-01-22", "close": 12.9, "volume": 19888.0}, {"date": "2026-01-23", "close": 12.8, "volume": 2898.0}, {"date": "2026-01-26", "close": 12.4488, "volume": 23927.0}, {"date": "2026-01-27", "close": 12.4279, "volume": 3006.0}, {"date": "2026-01-28", "close": 12.45, "volume": 4668.0}, {"date": "2026-01-29", "close": 12.1, "volume": 25111.0}, {"date": "2026-01-30", "close": 12.12, "volume": 11053.0}, {"date": "2026-02-02", "close": 11.85, "volume": 56529.0}, {"date": "2026-02-03", "close": 11.86, "volume": 17204.0}, {"date": "2026-02-04", "close": 11.7625, "volume": 86991.0}, {"date": "2026-02-05", "close": 11.7, "volume": 52804.0}, {"date": "2026-02-06", "close": 11.82, "volume": 22228.0}, {"date": "2026-02-09", "close": 11.83, "volume": 4431.0}, {"date": "2026-02-10", "close": 11.8475, "volume": 7107.0}, {"date": "2026-02-11", "close": 11.74, "volume": 27888.0}, {"date": "2026-02-12", "close": 11.74, "volume": 22937.0}, {"date": "2026-02-13", "close": 11.8, "volume": 1056.0}, {"date": "2026-02-17", "close": 12.095, "volume": 12060.0}, {"date": "2026-02-18", "close": 12.0, "volume": 2415.0}, {"date": "2026-02-19", "close": 11.95, "volume": 4710.0}, {"date": "2026-02-20", "close": 11.8, "volume": 7588.0}, {"date": "2026-02-23", "close": 11.7, "volume": 4757.0}, {"date": "2026-02-24", "close": 11.7, "volume": 76221.0}, {"date": "2026-02-25", "close": 11.65, "volume": 45060.0}, {"date": "2026-02-26", "close": 11.64, "volume": 22355.0}, {"date": "2026-02-27", "close": 11.6, "volume": 43142.0}, {"date": "2026-03-02", "close": 11.62, "volume": 13944.0}, {"date": "2026-03-03", "close": 11.62, "volume": 34174.0}, {"date": "2026-03-04", "close": 11.6588, "volume": 18411.0}, {"date": "2026-03-05", "close": 11.68, "volume": 10102.0}, {"date": "2026-03-06", "close": 11.74, "volume": 23016.0}, {"date": "2026-03-09", "close": 11.77, "volume": 279221.0}, {"date": "2026-03-10", "close": 11.81, "volume": 34303.0}, {"date": "2026-03-11", "close": 11.88, "volume": 38414.0}, {"date": "2026-03-12", "close": 11.88, "volume": 162429.0}, {"date": "2026-03-13", "close": 11.8, "volume": 3972.0}, {"date": "2026-03-16", "close": 12.0, "volume": 4950.0}, {"date": "2026-03-17", "close": 13.25, "volume": 44820.0}, {"date": "2026-03-18", "close": 13.0, "volume": 5661.0}, {"date": "2026-03-19", "close": 13.45, "volume": 42047.0}, {"date": "2026-03-20", "close": 9.85, "volume": 74897.0}, {"date": "2026-03-23", "close": 11.33, "volume": 77590.0}, {"date": "2026-03-24", "close": 11.1, "volume": 125799.0}, {"date": "2026-03-25", "close": 11.0, "volume": 75374.0}, {"date": "2026-03-26", "close": 10.89, "volume": 99857.0}, {"date": "2026-03-27", "close": 9.71, "volume": 29033.0}, {"date": "2026-03-30", "close": 8.95, "volume": 43061.0}, {"date": "2026-03-31", "close": 8.79, "volume": 47300.0}, {"date": "2026-04-01", "close": 8.59, "volume": 25167.0}, {"date": "2026-04-02", "close": 9.31, "volume": 64298.0}, {"date": "2026-04-06", "close": 9.1, "volume": 29217.0}, {"date": "2026-04-07", "close": 8.33, "volume": 47813.0}, {"date": "2026-04-08", "close": 8.37, "volume": 28090.0}, {"date": "2026-04-09", "close": 8.79, "volume": 31159.0}, {"date": "2026-04-10", "close": 8.86, "volume": 29293.0}, {"date": "2026-04-13", "close": 8.875, "volume": 60363.0}, {"date": "2026-04-14", "close": 10.38, "volume": 212742.0}, {"date": "2026-04-15", "close": 12.23, "volume": 683431.0}, {"date": "2026-04-16", "close": 11.75, "volume": 841338.0}, {"date": "2026-04-17", "close": 11.78, "volume": 511443.0}, {"date": "2026-04-20", "close": 13.05, "volume": 337249.0}, {"date": "2026-04-21", "close": 11.75, "volume": 194005.0}, {"date": "2026-04-22", "close": 11.95, "volume": 158199.0}, {"date": "2026-04-23", "close": 11.5, "volume": 143790.0}, {"date": "2026-04-24", "close": 11.37, "volume": 53155.0}, {"date": "2026-04-27", "close": 11.63, "volume": 135222.0}, {"date": "2026-04-28", "close": 10.02, "volume": 145095.0}, {"date": "2026-04-29", "close": 10.0, "volume": 76945.0}, {"date": "2026-04-30", "close": 9.92, "volume": 86969.0}, {"date": "2026-05-01", "close": 10.76, "volume": 120898.0}, {"date": "2026-05-04", "close": 10.05, "volume": 79381.0}, {"date": "2026-05-05", "close": 9.685, "volume": 135357.0}, {"date": "2026-05-06", "close": 10.4, "volume": 319042.0}, {"date": "2026-05-07", "close": 10.0, "volume": 367669.0}, {"date": "2026-05-08", "close": 10.21, "volume": 153170.0}, {"date": "2026-05-11", "close": 12.57, "volume": 402589.0}, {"date": "2026-05-12", "close": 11.76, "volume": 134153.0}, {"date": "2026-05-13", "close": 12.31, "volume": 109542.0}, {"date": "2026-05-14", "close": 12.2, "volume": 89620.0}, {"date": "2026-05-15", "close": 11.91, "volume": 101680.0}, {"date": "2026-05-18", "close": 11.36, "volume": 110024.0}, {"date": "2026-05-19", "close": 11.23, "volume": 59126.0}, {"date": "2026-05-20", "close": 10.84, "volume": 112868.0}, {"date": "2026-05-21", "close": 11.99, "volume": 282020.0}, {"date": "2026-05-22", "close": 13.9, "volume": 674270.0}, {"date": "2026-05-26", "close": 11.84, "volume": 527625.0}, {"date": "2026-05-27", "close": 11.94, "volume": 212006.0}, {"date": "2026-05-28", "close": 13.08, "volume": 279062.0}, {"date": "2026-05-29", "close": 13.2, "volume": 319884.0}, {"date": "2026-06-01", "close": 12.71, "volume": 239412.0}, {"date": "2026-06-02", "close": 13.87, "volume": 536464.0}, {"date": "2026-06-03", "close": 12.59, "volume": 492597.0}, {"date": "2026-06-04", "close": 11.91, "volume": 316596.0}, {"date": "2026-06-05", "close": 10.51, "volume": 303185.0}, {"date": "2026-06-08", "close": 11.22, "volume": 196508.0}, {"date": "2026-06-09", "close": 10.72, "volume": 146470.0}, {"date": "2026-06-10", "close": 10.01, "volume": 150097.0}, {"date": "2026-06-11", "close": 10.39, "volume": 197469.0}, {"date": "2026-06-12", "close": 10.91, "volume": 135001.0}, {"date": "2026-06-15", "close": 17.82, "volume": 6244363.0}, {"date": "2026-06-16", "close": 18.7, "volume": 1570696.0}, {"date": "2026-06-17", "close": 23.61, "volume": 3052896.0}, {"date": "2026-06-18", "close": 32.0, "volume": 8691692.0}, {"date": "2026-06-22", "close": 38.39, "volume": 2354624.0}, {"date": "2026-06-23", "close": 33.39, "volume": 1310561.0}, {"date": "2026-06-24", "close": 28.41, "volume": 877388.0}, {"date": "2026-06-25", "close": 25.92, "volume": 715383.0}, {"date": "2026-06-26", "close": 23.33, "volume": 596681.0}, {"date": "2026-06-29", "close": 23.5, "volume": 822076.0}, {"date": "2026-06-30", "close": 27.76, "volume": 783916.0}, {"date": "2026-07-01", "close": 27.03, "volume": 864488.0}, {"date": "2026-07-02", "close": 23.78, "volume": 641077.0}, {"date": "2026-07-06", "close": 24.22, "volume": 455729.0}, {"date": "2026-07-07", "close": 23.5, "volume": 488834.0}, {"date": "2026-07-08", "close": 23.76, "volume": 409096.0}, {"date": "2026-07-09", "close": 24.06, "volume": 457576.0}, {"date": "2026-07-10", "close": 22.99, "volume": 486606.0}, {"date": "2026-07-13", "close": 21.38, "volume": 448654.0}, {"date": "2026-07-14", "close": 21.19, "volume": 383741.0}, {"date": "2026-07-15", "close": 21.91, "volume": 427341.0}, {"date": "2026-07-16", "close": 20.93, "volume": 335733.0}, {"date": "2026-07-17", "close": 22.31, "volume": 567716.0}, {"date": "2026-07-20", "close": 19.6, "volume": 289096.0}, {"date": "2026-07-21", "close": 16.69, "volume": 577058.0}, {"date": "2026-07-22", "close": 14.64, "volume": 305197.0}, {"date": "2026-07-23", "close": 13.74, "volume": 249285.0}, {"date": "2026-07-24", "close": 11.7, "volume": 321281.0}, {"date": "2026-07-27", "close": 12.42, "volume": 266950.0}, {"date": "2026-07-28", "close": 11.69, "volume": 237628.0}, {"date": "2026-07-29", "close": 11.55, "volume": 385776.0}, {"date": "2026-07-30", "close": 12.56, "volume": 258057.0}, {"date": "2026-07-31", "close": 12.08, "volume": 230267.0}, {"date": "2026-08-03", "close": 13.79, "volume": 239453.0}, {"date": "2026-08-04", "close": 15.25, "volume": 325577.0}, {"date": "2026-08-05", "close": 15.03, "volume": 154001.0}, {"date": "2026-08-06", "close": 14.35, "volume": 100566.0}, {"date": "2026-08-07", "close": 14.13, "volume": 239460.0}, {"date": "2026-08-10", "close": 12.56, "volume": 287830.0}, {"date": "2026-08-11", "close": 12.49, "volume": 268142.0}, {"date": "2026-08-12", "close": 14.93, "volume": 326611.0}, {"date": "2026-08-13", "close": 16.67, "volume": 335154.0}, {"date": "2026-08-14", "close": 16.99, "volume": 205960.0}, {"date": "2026-08-17", "close": 16.8, "volume": 277502.0}, {"date": "2026-08-18", "close": 16.77, "volume": 165039.0}, {"date": "2026-08-19", "close": 16.82, "volume": 208916.0}, {"date": "2026-08-20", "close": 17.4, "volume": 177197.0}, {"date": "2026-08-21", "close": 19.93, "volume": 1274681.0}, {"date": "2026-08-24", "close": 19.44, "volume": 390633.0}, {"date": "2026-08-25", "close": 19.38, "volume": 158065.0}, {"date": "2026-08-26", "close": 17.65, "volume": 259007.0}, {"date": "2026-08-27", "close": 16.47, "volume": 217148.0}, {"date": "2026-08-28", "close": 15.18, "volume": 238677.0}, {"date": "2026-08-31", "close": 14.81, "volume": 174023.0}, {"date": "2026-09-01", "close": 14.59, "volume": 171502.0}, {"date": "2026-09-02", "close": 17.5, "volume": 420147.0}, {"date": "2026-09-03", "close": 15.79, "volume": 270461.0}, {"date": "2026-09-04", "close": 15.56, "volume": 118888.0}, {"date": "2026-09-08", "close": 16.14, "volume": 262171.0}, {"date": "2026-09-09", "close": 16.07, "volume": 92824.0}, {"date": "2026-09-10", "close": 15.45, "volume": 79659.0}, {"date": "2026-09-11", "close": 15.22, "volume": 226688.0}, {"date": "2026-09-14", "close": 10.34, "volume": 1837763.0}, {"date": "2026-09-15", "close": 13.2, "volume": 2531993.0}, {"date": "2026-09-16", "close": 13.56, "volume": 870058.0}, {"date": "2026-09-17", "close": 13.51, "volume": 536428.0}, {"date": "2026-09-18", "close": 13.54, "volume": 991798.0}], "refreshing": true}