{"ticker": "INSE", "overview": {"cik": "1615063", "ticker": "INSE", "name": "Inspired Entertainment, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036689", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036690", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001493152-26-036164", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036165", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002528", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026892", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-22", "title": "Form 10-K/A", "accession": "0001493152-26-025028", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024244", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001493152-26-024240", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024183", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021634", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021611", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001493152-26-018334", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-014382", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013359", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013357", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013355", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001493152-26-009950", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001493152-26-009939", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001493152-26-009938", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001493152-26-009937", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001493152-26-009479", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001493152-26-009439", "price_sensitive": true}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001493152-26-008213", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001493152-26-008211", "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": "INSE", "has_prices": true, "as_of": "2026-07-24", "last": 6.64, "prev_close": 6.57, "change": 0.0699999999999994, "change_pct": 0.010654490106544809, "session_volume": 110307.0, "vwap_5": 6.608486209885633, "vwap_20": 7.42285673443757, "vwap_60": 7.571205698285797, "vwap_250": 8.052178472796871, "high_52w": 9.82, "low_52w": 6.11, "avg_volume_20": 158450.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001274173-26-000192", "src": "13DG", "ticker": "INSE", "cik": "1615063", "company": "Inspired Entertainment, Inc.", "company_raw": "Inspired Entertainment, Inc.", "who": "Inspired Entertainment, Inc.", "who_key": "Inspired Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Inspired Entertainment, Inc. takes a 5% passive stake in INSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1615063/0001274173-26-000192-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001493152-26-036690", "src": "INSIDERS", "ticker": "INSE", "cik": "1615063", "company": "Inspired Entertainment, Inc.", "company_raw": "Inspired Entertainment, Inc.", "who": "Katja Tautscher", "who_key": "Tautscher Katja", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848825/000149315226036690/0001493152-26-036690-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "0001493152-26-036689", "src": "INSIDERS", "ticker": "INSE", "cik": "1615063", "company": "Inspired Entertainment, Inc.", "company_raw": "Inspired Entertainment, Inc.", "who": "John M. Vandemore", "who_key": "Vandemore John M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615063/000149315226036689/0001493152-26-036689-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "13DG-0002012383-26-002528", "src": "13DG", "ticker": "INSE", "cik": "1615063", "company": "Inspired Entertainment, Inc.", "company_raw": "Inspired Entertainment, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in INSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002528-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001493152-26-014382", "src": "13DG", "ticker": "INSE", "cik": "1615063", "company": "Inspired Entertainment, Inc.", "company_raw": "Inspired Entertainment, Inc.", "who": "Inspired Entertainment, Inc.", "who_key": "Inspired Entertainment, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Inspired Entertainment, Inc. adjusts its stake in INSE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1615063/0001493152-26-014382-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}], "recent_buys": [], "institutional": [{"id": "13DG-0001274173-26-000192", "src": "13DG", "ticker": "INSE", "cik": "1615063", "company": "Inspired Entertainment, Inc.", "company_raw": "Inspired Entertainment, Inc.", "who": "Inspired Entertainment, Inc.", "who_key": "Inspired Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Inspired Entertainment, Inc. takes a 5% passive stake in INSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1615063/0001274173-26-000192-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0002012383-26-002528", "src": "13DG", "ticker": "INSE", "cik": "1615063", "company": "Inspired Entertainment, Inc.", "company_raw": "Inspired Entertainment, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in INSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002528-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001493152-26-014382", "src": "13DG", "ticker": "INSE", "cik": "1615063", "company": "Inspired Entertainment, Inc.", "company_raw": "Inspired Entertainment, Inc.", "who": "Inspired Entertainment, Inc.", "who_key": "Inspired Entertainment, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Inspired Entertainment, Inc. adjusts its stake in INSE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1615063/0001493152-26-014382-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}], "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": "Inspired Entertainment, Inc. - Common Stock", "new_value": "Inspired Entertainment, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001615063", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001615063", "applied": 1, "detected_at": "2026-10-25T10:20:10.561437"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036689", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036690", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001493152-26-036164", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036165", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002528", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026892", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-22", "title": "Form 10-K/A", "accession": "0001493152-26-025028", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024244", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001493152-26-024240", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024183", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021634", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021611", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001493152-26-018334", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-014382", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013359", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013357", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001493152-26-013355", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001493152-26-009950", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001493152-26-009939", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001493152-26-009938", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001493152-26-009937", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001493152-26-009479", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001493152-26-009439", "price_sensitive": true}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001493152-26-008213", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001493152-26-008211", "price_sensitive": false}], "performance": {"ticker": "INSE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.25, "volume": 83515.0}, {"date": "2021-07-28", "close": 11.06, "volume": 63215.0}, {"date": "2021-07-29", "close": 11.29, "volume": 89992.0}, {"date": "2021-07-30", "close": 11.59, "volume": 111211.0}, {"date": "2021-08-02", "close": 11.71, "volume": 111634.0}, {"date": "2021-08-03", "close": 11.74, "volume": 99925.0}, {"date": "2021-08-04", "close": 11.36, "volume": 146389.0}, {"date": "2021-08-05", "close": 11.22, "volume": 67796.0}, {"date": "2021-08-06", "close": 11.5, "volume": 247324.0}, {"date": "2021-08-09", "close": 11.47, "volume": 109067.0}, {"date": "2021-08-10", "close": 11.17, "volume": 51756.0}, {"date": "2021-08-11", "close": 11.35, "volume": 225689.0}, {"date": "2021-08-12", "close": 11.59, "volume": 328553.0}, {"date": "2021-08-13", "close": 11.82, "volume": 200465.0}, {"date": "2021-08-16", "close": 11.85, "volume": 173627.0}, {"date": "2021-08-17", "close": 11.59, "volume": 135443.0}, {"date": "2021-08-18", "close": 11.51, "volume": 89167.0}, {"date": "2021-08-19", "close": 11.61, "volume": 131136.0}, {"date": "2021-08-20", "close": 11.93, "volume": 209114.0}, {"date": "2021-08-23", "close": 12.24, "volume": 223830.0}, {"date": "2021-08-24", "close": 12.44, "volume": 263894.0}, {"date": "2021-08-25", "close": 12.49, "volume": 168221.0}, {"date": "2021-08-26", "close": 12.34, "volume": 934792.0}, {"date": "2021-08-27", "close": 12.61, "volume": 203011.0}, {"date": "2021-08-30", "close": 12.37, "volume": 208010.0}, {"date": "2021-08-31", "close": 12.73, "volume": 141184.0}, {"date": "2021-09-01", "close": 12.88, "volume": 201741.0}, {"date": "2021-09-02", "close": 12.42, "volume": 132606.0}, {"date": "2021-09-03", "close": 12.59, "volume": 110612.0}, {"date": "2021-09-07", "close": 12.25, "volume": 159240.0}, {"date": "2021-09-08", "close": 12.04, "volume": 149543.0}, {"date": "2021-09-09", "close": 11.82, "volume": 88305.0}, {"date": "2021-09-10", "close": 11.74, "volume": 129155.0}, {"date": "2021-09-13", "close": 11.5, "volume": 144245.0}, {"date": "2021-09-14", "close": 11.21, "volume": 127709.0}, {"date": "2021-09-15", "close": 11.53, "volume": 129724.0}, {"date": "2021-09-16", "close": 11.91, "volume": 112211.0}, {"date": "2021-09-17", "close": 11.27, "volume": 258515.0}, {"date": "2021-09-20", "close": 11.22, "volume": 109533.0}, {"date": "2021-09-21", "close": 11.13, "volume": 44648.0}, {"date": "2021-09-22", "close": 11.15, "volume": 39473.0}, {"date": "2021-09-23", "close": 11.15, "volume": 47291.0}, {"date": "2021-09-24", "close": 11.55, "volume": 80305.0}, {"date": "2021-09-27", "close": 11.95, "volume": 105534.0}, {"date": "2021-09-28", "close": 11.47, "volume": 261938.0}, {"date": "2021-09-29", "close": 11.44, "volume": 137939.0}, {"date": "2021-09-30", "close": 11.7, "volume": 363454.0}, {"date": "2021-10-01", "close": 12.06, "volume": 160234.0}, {"date": "2021-10-04", "close": 11.9, "volume": 139158.0}, {"date": "2021-10-05", "close": 12.73, "volume": 551959.0}, {"date": "2021-10-06", "close": 12.64, "volume": 136867.0}, {"date": "2021-10-07", "close": 12.88, "volume": 428285.0}, {"date": "2021-10-08", "close": 12.72, "volume": 73274.0}, {"date": "2021-10-11", "close": 13.09, "volume": 258237.0}, {"date": "2021-10-12", "close": 13.39, "volume": 2436578.0}, {"date": "2021-10-13", "close": 13.34, "volume": 112551.0}, {"date": "2021-10-14", "close": 13.59, "volume": 161293.0}, {"date": "2021-10-15", "close": 13.12, "volume": 172510.0}, {"date": "2021-10-18", "close": 13.15, "volume": 83940.0}, {"date": "2021-10-19", "close": 13.28, "volume": 76896.0}, {"date": "2021-10-20", "close": 13.15, "volume": 53726.0}, {"date": "2021-10-21", "close": 13.61, "volume": 47103.0}, {"date": "2021-10-22", "close": 13.66, "volume": 61726.0}, {"date": "2021-10-25", "close": 14.1, "volume": 209235.0}, {"date": "2021-10-26", "close": 14.54, "volume": 300766.0}, {"date": "2021-10-27", "close": 13.81, "volume": 319237.0}, {"date": "2021-10-28", "close": 14.45, "volume": 830074.0}, {"date": "2021-10-29", "close": 13.75, "volume": 241950.0}, {"date": "2021-11-01", "close": 14.23, "volume": 168179.0}, {"date": "2021-11-02", "close": 14.39, "volume": 251369.0}, {"date": "2021-11-03", "close": 14.34, "volume": 219562.0}, {"date": "2021-11-04", "close": 14.25, "volume": 96143.0}, {"date": "2021-11-05", "close": 14.39, "volume": 238857.0}, {"date": "2021-11-08", "close": 14.59, "volume": 206532.0}, {"date": "2021-11-09", "close": 14.57, "volume": 805505.0}, {"date": "2021-11-10", "close": 14.74, "volume": 306307.0}, {"date": "2021-11-11", "close": 15.62, "volume": 786525.0}, {"date": "2021-11-12", "close": 15.63, "volume": 368975.0}, {"date": "2021-11-15", "close": 15.46, "volume": 399245.0}, {"date": "2021-11-16", "close": 14.71, "volume": 187122.0}, {"date": "2021-11-17", "close": 14.83, "volume": 165988.0}, {"date": "2021-11-18", "close": 14.59, "volume": 297665.0}, {"date": "2021-11-19", "close": 14.14, "volume": 287061.0}, {"date": "2021-11-22", "close": 13.63, "volume": 190055.0}, {"date": "2021-11-23", "close": 13.2, "volume": 332410.0}, {"date": "2021-11-24", "close": 13.64, "volume": 107385.0}, {"date": "2021-11-26", "close": 13.19, "volume": 149036.0}, {"date": "2021-11-29", "close": 13.14, "volume": 294005.0}, {"date": "2021-11-30", "close": 12.89, "volume": 337289.0}, {"date": "2021-12-01", "close": 12.52, "volume": 404545.0}, {"date": "2021-12-02", "close": 12.62, "volume": 165681.0}, {"date": "2021-12-03", "close": 11.82, "volume": 298580.0}, {"date": "2021-12-06", "close": 11.84, "volume": 209286.0}, {"date": "2021-12-07", "close": 12.1, "volume": 113544.0}, {"date": "2021-12-08", "close": 12.2, "volume": 68145.0}, {"date": "2021-12-09", "close": 12.09, "volume": 124374.0}, {"date": "2021-12-10", "close": 11.89, "volume": 89803.0}, {"date": "2021-12-13", "close": 11.79, "volume": 138884.0}, {"date": "2021-12-14", "close": 11.48, "volume": 196329.0}, {"date": "2021-12-15", "close": 11.66, "volume": 152918.0}, {"date": "2021-12-16", "close": 11.42, "volume": 146375.0}, {"date": "2021-12-17", "close": 11.67, "volume": 219940.0}, {"date": "2021-12-20", "close": 11.56, "volume": 86414.0}, {"date": "2021-12-21", "close": 11.52, "volume": 360739.0}, {"date": "2021-12-22", "close": 11.53, "volume": 330743.0}, {"date": "2021-12-23", "close": 12.15, "volume": 178444.0}, {"date": "2021-12-27", "close": 12.44, "volume": 206375.0}, {"date": "2021-12-28", "close": 12.56, "volume": 165228.0}, {"date": "2021-12-29", "close": 12.98, "volume": 125904.0}, {"date": "2021-12-30", "close": 12.83, "volume": 93562.0}, {"date": "2021-12-31", "close": 12.96, "volume": 255090.0}, {"date": "2022-01-03", "close": 13.11, "volume": 115615.0}, {"date": "2022-01-04", "close": 13.71, "volume": 548079.0}, {"date": "2022-01-05", "close": 13.29, "volume": 278757.0}, {"date": "2022-01-06", "close": 13.02, "volume": 122268.0}, {"date": "2022-01-07", "close": 13.15, "volume": 81053.0}, {"date": "2022-01-10", "close": 13.01, "volume": 121664.0}, {"date": "2022-01-11", "close": 13.48, "volume": 151325.0}, {"date": "2022-01-12", "close": 13.38, "volume": 123468.0}, {"date": "2022-01-13", "close": 12.97, "volume": 177682.0}, {"date": "2022-01-14", "close": 12.97, "volume": 137960.0}, {"date": "2022-01-18", "close": 12.34, "volume": 118170.0}, {"date": "2022-01-19", "close": 12.52, "volume": 104815.0}, {"date": "2022-01-20", "close": 12.41, "volume": 157834.0}, {"date": "2022-01-21", "close": 12.49, "volume": 127339.0}, {"date": "2022-01-24", "close": 12.72, "volume": 136429.0}, {"date": "2022-01-25", "close": 12.74, "volume": 302525.0}, {"date": "2022-01-26", "close": 12.6, "volume": 129809.0}, {"date": "2022-01-27", "close": 12.01, "volume": 176598.0}, {"date": "2022-01-28", "close": 12.36, "volume": 200050.0}, {"date": "2022-01-31", "close": 12.9, "volume": 177073.0}, {"date": "2022-02-01", "close": 13.2, "volume": 194277.0}, {"date": "2022-02-02", "close": 12.7, "volume": 130453.0}, {"date": "2022-02-03", "close": 12.72, "volume": 389648.0}, {"date": "2022-02-04", "close": 13.41, "volume": 203770.0}, {"date": "2022-02-07", "close": 13.68, "volume": 131298.0}, {"date": "2022-02-08", "close": 14.1, "volume": 70250.0}, {"date": "2022-02-09", "close": 14.91, "volume": 133181.0}, {"date": "2022-02-10", "close": 15.17, "volume": 107458.0}, {"date": "2022-02-11", "close": 14.93, "volume": 111341.0}, {"date": "2022-02-14", "close": 14.71, "volume": 104282.0}, {"date": "2022-02-15", "close": 15.06, "volume": 87900.0}, {"date": "2022-02-16", "close": 15.42, "volume": 109767.0}, {"date": "2022-02-17", "close": 15.08, "volume": 58878.0}, {"date": "2022-02-18", "close": 14.78, "volume": 62985.0}, {"date": "2022-02-22", "close": 14.42, "volume": 100103.0}, {"date": "2022-02-23", "close": 14.34, "volume": 71393.0}, {"date": "2022-02-24", "close": 14.51, "volume": 61857.0}, {"date": "2022-02-25", "close": 14.58, "volume": 31554.0}, {"date": "2022-02-28", "close": 14.41, "volume": 62880.0}, {"date": "2022-03-01", "close": 13.59, "volume": 86380.0}, {"date": "2022-03-02", "close": 13.8, "volume": 86273.0}, {"date": "2022-03-03", "close": 13.22, "volume": 76037.0}, {"date": "2022-03-04", "close": 12.59, "volume": 307231.0}, {"date": "2022-03-07", "close": 11.99, "volume": 170223.0}, {"date": "2022-03-08", "close": 11.65, "volume": 190840.0}, {"date": "2022-03-09", "close": 11.93, "volume": 207239.0}, {"date": "2022-03-10", "close": 11.82, "volume": 101188.0}, {"date": "2022-03-11", "close": 13.19, "volume": 286784.0}, {"date": "2022-03-14", "close": 13.08, "volume": 176278.0}, {"date": "2022-03-15", "close": 13.21, "volume": 120889.0}, {"date": "2022-03-16", "close": 13.96, "volume": 153135.0}, {"date": "2022-03-17", "close": 14.01, "volume": 79281.0}, {"date": "2022-03-18", "close": 13.45, "volume": 370278.0}, {"date": "2022-03-21", "close": 13.71, "volume": 150753.0}, {"date": "2022-03-22", "close": 13.88, "volume": 112483.0}, {"date": "2022-03-23", "close": 13.37, "volume": 106586.0}, {"date": "2022-03-24", "close": 13.14, "volume": 161222.0}, {"date": "2022-03-25", "close": 13.0, "volume": 97753.0}, {"date": "2022-03-28", "close": 12.85, "volume": 82063.0}, {"date": "2022-03-29", "close": 13.0, "volume": 197339.0}, {"date": "2022-03-30", "close": 12.7, "volume": 90889.0}, {"date": "2022-03-31", "close": 12.3, "volume": 141310.0}, {"date": "2022-04-01", "close": 11.98, "volume": 195429.0}, {"date": "2022-04-04", "close": 12.15, "volume": 296365.0}, {"date": "2022-04-05", "close": 11.54, "volume": 102856.0}, {"date": "2022-04-06", "close": 10.58, "volume": 347320.0}, {"date": "2022-04-07", "close": 10.22, "volume": 635500.0}, {"date": "2022-04-08", "close": 9.82, "volume": 152756.0}, {"date": "2022-04-11", "close": 9.81, "volume": 362509.0}, {"date": "2022-04-12", "close": 10.33, "volume": 808845.0}, {"date": "2022-04-13", "close": 10.65, "volume": 178245.0}, {"date": "2022-04-14", "close": 10.68, "volume": 139935.0}, {"date": "2022-04-18", "close": 10.44, "volume": 156820.0}, {"date": "2022-04-19", "close": 10.52, "volume": 138726.0}, {"date": "2022-04-20", "close": 10.23, "volume": 111665.0}, {"date": "2022-04-21", "close": 9.64, "volume": 164511.0}, {"date": "2022-04-22", "close": 9.58, "volume": 169555.0}, {"date": "2022-04-25", "close": 9.81, "volume": 129552.0}, {"date": "2022-04-26", "close": 9.34, "volume": 139118.0}, {"date": "2022-04-27", "close": 9.2, "volume": 152344.0}, {"date": "2022-04-28", "close": 9.35, "volume": 120808.0}, {"date": "2022-04-29", "close": 9.29, "volume": 135613.0}, {"date": "2022-05-02", "close": 9.49, "volume": 150290.0}, {"date": "2022-05-03", "close": 9.91, "volume": 109498.0}, {"date": "2022-05-04", "close": 10.23, "volume": 180439.0}, {"date": "2022-05-05", "close": 9.7, "volume": 168584.0}, {"date": "2022-05-06", "close": 9.28, "volume": 150746.0}, {"date": "2022-05-09", "close": 8.64, "volume": 290770.0}, {"date": "2022-05-10", "close": 8.78, "volume": 444669.0}, {"date": "2022-05-11", "close": 10.65, "volume": 416755.0}, {"date": "2022-05-12", "close": 10.6, "volume": 307033.0}, {"date": "2022-05-13", "close": 10.82, "volume": 172293.0}, {"date": "2022-05-16", "close": 10.33, "volume": 133267.0}, {"date": "2022-05-17", "close": 10.71, "volume": 118872.0}, {"date": "2022-05-18", "close": 10.1, "volume": 116927.0}, {"date": "2022-05-19", "close": 10.45, "volume": 123928.0}, {"date": "2022-05-20", "close": 10.18, "volume": 135297.0}, {"date": "2022-05-23", "close": 10.06, "volume": 150698.0}, {"date": "2022-05-24", "close": 9.54, "volume": 199402.0}, {"date": "2022-05-25", "close": 9.95, "volume": 193521.0}, {"date": "2022-05-26", "close": 10.59, "volume": 236512.0}, {"date": "2022-05-27", "close": 10.96, "volume": 129873.0}, {"date": "2022-05-31", "close": 11.0, "volume": 120053.0}, {"date": "2022-06-01", "close": 11.32, "volume": 215809.0}, {"date": "2022-06-02", "close": 11.45, "volume": 271629.0}, {"date": "2022-06-03", "close": 11.39, "volume": 180253.0}, {"date": "2022-06-06", "close": 11.54, "volume": 309890.0}, {"date": "2022-06-07", "close": 11.35, "volume": 223509.0}, {"date": "2022-06-08", "close": 11.62, "volume": 160547.0}, {"date": "2022-06-09", "close": 11.68, "volume": 134614.0}, {"date": "2022-06-10", "close": 11.19, "volume": 107128.0}, {"date": "2022-06-13", "close": 10.06, "volume": 216332.0}, {"date": "2022-06-14", "close": 9.79, "volume": 114957.0}, {"date": "2022-06-15", "close": 10.51, "volume": 245400.0}, {"date": "2022-06-16", "close": 9.49, "volume": 250492.0}, {"date": "2022-06-17", "close": 9.96, "volume": 443743.0}, {"date": "2022-06-21", "close": 9.46, "volume": 251266.0}, {"date": "2022-06-22", "close": 9.54, "volume": 396341.0}, {"date": "2022-06-23", "close": 9.4, "volume": 349563.0}, {"date": "2022-06-24", "close": 9.46, "volume": 2870335.0}, {"date": "2022-06-27", "close": 9.09, "volume": 253158.0}, {"date": "2022-06-28", "close": 9.07, "volume": 204328.0}, {"date": "2022-06-29", "close": 8.69, "volume": 284186.0}, {"date": "2022-06-30", "close": 8.61, "volume": 205622.0}, {"date": "2022-07-01", "close": 8.58, "volume": 217433.0}, {"date": "2022-07-05", "close": 8.7, "volume": 175163.0}, {"date": "2022-07-06", "close": 8.18, "volume": 282728.0}, {"date": "2022-07-07", "close": 8.3, "volume": 179362.0}, {"date": "2022-07-08", "close": 8.28, "volume": 136067.0}, {"date": "2022-07-11", "close": 8.1, "volume": 159832.0}, {"date": "2022-07-12", "close": 7.78, "volume": 172265.0}, {"date": "2022-07-13", "close": 7.68, "volume": 532422.0}, {"date": "2022-07-14", "close": 7.7, "volume": 390745.0}, {"date": "2022-07-15", "close": 8.32, "volume": 352290.0}, {"date": "2022-07-18", "close": 8.41, "volume": 165987.0}, {"date": "2022-07-19", "close": 8.6, "volume": 162787.0}, {"date": "2022-07-20", "close": 8.85, "volume": 150106.0}, {"date": "2022-07-21", "close": 8.91, "volume": 152141.0}, {"date": "2022-07-22", "close": 8.94, "volume": 115668.0}, {"date": "2022-07-25", "close": 9.02, "volume": 95332.0}, {"date": "2022-07-26", "close": 9.14, "volume": 88326.0}, {"date": "2022-07-27", "close": 9.56, "volume": 257084.0}, {"date": "2022-07-28", "close": 10.02, "volume": 175867.0}, {"date": "2022-07-29", "close": 10.34, "volume": 267635.0}, {"date": "2022-08-01", "close": 10.34, "volume": 100991.0}, {"date": "2022-08-02", "close": 10.57, "volume": 126027.0}, {"date": "2022-08-03", "close": 10.7, "volume": 197010.0}, {"date": "2022-08-04", "close": 10.7, "volume": 163580.0}, {"date": "2022-08-05", "close": 10.91, "volume": 164502.0}, {"date": "2022-08-08", "close": 11.23, "volume": 188261.0}, {"date": "2022-08-09", "close": 11.28, "volume": 125804.0}, {"date": "2022-08-10", "close": 12.89, "volume": 443421.0}, {"date": "2022-08-11", "close": 13.36, "volume": 403236.0}, {"date": "2022-08-12", "close": 12.56, "volume": 739222.0}, {"date": "2022-08-15", "close": 12.1, "volume": 438204.0}, {"date": "2022-08-16", "close": 12.41, "volume": 239070.0}, {"date": "2022-08-17", "close": 12.48, "volume": 130789.0}, {"date": "2022-08-18", "close": 12.5, "volume": 126517.0}, {"date": "2022-08-19", "close": 12.22, "volume": 211996.0}, {"date": "2022-08-22", "close": 11.68, "volume": 200365.0}, {"date": "2022-08-23", "close": 11.67, "volume": 108942.0}, {"date": "2022-08-24", "close": 11.28, "volume": 225142.0}, {"date": "2022-08-25", "close": 11.3, "volume": 119006.0}, {"date": "2022-08-26", "close": 11.02, "volume": 119150.0}, {"date": "2022-08-29", "close": 10.64, "volume": 368789.0}, {"date": "2022-08-30", "close": 10.36, "volume": 602828.0}, {"date": "2022-08-31", "close": 10.47, "volume": 279130.0}, {"date": "2022-09-01", "close": 10.15, "volume": 156880.0}, {"date": "2022-09-02", "close": 10.35, "volume": 195307.0}, {"date": "2022-09-06", "close": 10.22, "volume": 200201.0}, {"date": "2022-09-07", "close": 10.51, "volume": 94013.0}, {"date": "2022-09-08", "close": 11.34, "volume": 456564.0}, {"date": "2022-09-09", "close": 11.52, "volume": 537839.0}, {"date": "2022-09-12", "close": 12.15, "volume": 530677.0}, {"date": "2022-09-13", "close": 11.41, "volume": 295496.0}, {"date": "2022-09-14", "close": 11.6, "volume": 150028.0}, {"date": "2022-09-15", "close": 11.6, "volume": 126083.0}, {"date": "2022-09-16", "close": 11.53, "volume": 370542.0}, {"date": "2022-09-19", "close": 11.51, "volume": 136314.0}, {"date": "2022-09-20", "close": 11.2, "volume": 215710.0}, {"date": "2022-09-21", "close": 10.86, "volume": 188028.0}, {"date": "2022-09-22", "close": 10.36, "volume": 239261.0}, {"date": "2022-09-23", "close": 9.73, "volume": 231023.0}, {"date": "2022-09-26", "close": 9.38, "volume": 133535.0}, {"date": "2022-09-27", "close": 9.46, "volume": 210276.0}, {"date": "2022-09-28", "close": 9.45, "volume": 149430.0}, {"date": "2022-09-29", "close": 9.03, "volume": 156203.0}, {"date": "2022-09-30", "close": 8.83, "volume": 124544.0}, {"date": "2022-10-03", "close": 9.4, "volume": 127568.0}, {"date": "2022-10-04", "close": 9.6, "volume": 106128.0}, {"date": "2022-10-05", "close": 9.74, "volume": 107251.0}, {"date": "2022-10-06", "close": 9.62, "volume": 86147.0}, {"date": "2022-10-07", "close": 9.21, "volume": 84356.0}, {"date": "2022-10-10", "close": 9.05, "volume": 97919.0}, {"date": "2022-10-11", "close": 9.01, "volume": 261514.0}, {"date": "2022-10-12", "close": 8.99, "volume": 65858.0}, {"date": "2022-10-13", "close": 9.19, "volume": 81516.0}, {"date": "2022-10-14", "close": 9.02, "volume": 87660.0}, {"date": "2022-10-17", "close": 9.31, "volume": 109888.0}, {"date": "2022-10-18", "close": 9.42, "volume": 50792.0}, {"date": "2022-10-19", "close": 9.27, "volume": 79980.0}, {"date": "2022-10-20", "close": 9.18, "volume": 79173.0}, {"date": "2022-10-21", "close": 9.42, "volume": 75151.0}, {"date": "2022-10-24", "close": 9.59, "volume": 66945.0}, {"date": "2022-10-25", "close": 9.89, "volume": 173835.0}, {"date": "2022-10-26", "close": 9.95, "volume": 101379.0}, {"date": "2022-10-27", "close": 10.04, "volume": 92605.0}, {"date": "2022-10-28", "close": 10.08, "volume": 94815.0}, {"date": "2022-10-31", "close": 10.24, "volume": 93676.0}, {"date": "2022-11-01", "close": 10.2, "volume": 53910.0}, {"date": "2022-11-02", "close": 9.86, "volume": 118811.0}, {"date": "2022-11-03", "close": 9.69, "volume": 89096.0}, {"date": "2022-11-04", "close": 9.91, "volume": 47724.0}, {"date": "2022-11-07", "close": 10.09, "volume": 97878.0}, {"date": "2022-11-08", "close": 9.76, "volume": 105175.0}, {"date": "2022-11-09", "close": 10.6, "volume": 222660.0}, {"date": "2022-11-10", "close": 11.37, "volume": 260060.0}, {"date": "2022-11-11", "close": 11.83, "volume": 362583.0}, {"date": "2022-11-14", "close": 11.86, "volume": 127502.0}, {"date": "2022-11-15", "close": 12.19, "volume": 136923.0}, {"date": "2022-11-16", "close": 12.24, "volume": 124842.0}, {"date": "2022-11-17", "close": 12.36, "volume": 81933.0}, {"date": "2022-11-18", "close": 11.98, "volume": 84803.0}, {"date": "2022-11-21", "close": 12.22, "volume": 80745.0}, {"date": "2022-11-22", "close": 11.94, "volume": 75302.0}, {"date": "2022-11-23", "close": 11.92, "volume": 36429.0}, {"date": "2022-11-25", "close": 11.75, "volume": 13385.0}, {"date": "2022-11-28", "close": 11.59, "volume": 63625.0}, {"date": "2022-11-29", "close": 11.85, "volume": 55753.0}, {"date": "2022-11-30", "close": 12.24, "volume": 84500.0}, {"date": "2022-12-01", "close": 12.22, "volume": 84581.0}, {"date": "2022-12-02", "close": 12.27, "volume": 166483.0}, {"date": "2022-12-05", "close": 12.58, "volume": 153756.0}, {"date": "2022-12-06", "close": 12.43, "volume": 127629.0}, {"date": "2022-12-07", "close": 12.48, "volume": 98565.0}, {"date": "2022-12-08", "close": 12.53, "volume": 189494.0}, {"date": "2022-12-09", "close": 12.23, "volume": 133293.0}, {"date": "2022-12-12", "close": 12.39, "volume": 65813.0}, {"date": "2022-12-13", "close": 12.47, "volume": 154060.0}, {"date": "2022-12-14", "close": 12.55, "volume": 120229.0}, {"date": "2022-12-15", "close": 12.29, "volume": 83483.0}, {"date": "2022-12-16", "close": 12.5, "volume": 210720.0}, {"date": "2022-12-19", "close": 12.21, "volume": 149449.0}, {"date": "2022-12-20", "close": 12.59, "volume": 230201.0}, {"date": "2022-12-21", "close": 12.61, "volume": 99106.0}, {"date": "2022-12-22", "close": 12.69, "volume": 117456.0}, {"date": "2022-12-23", "close": 12.87, "volume": 93327.0}, {"date": "2022-12-27", "close": 12.81, "volume": 105991.0}, {"date": "2022-12-28", "close": 12.27, "volume": 75968.0}, {"date": "2022-12-29", "close": 12.63, "volume": 71314.0}, {"date": "2022-12-30", "close": 12.67, "volume": 106931.0}, {"date": "2023-01-03", "close": 12.85, "volume": 94822.0}, {"date": "2023-01-04", "close": 12.79, "volume": 65442.0}, {"date": "2023-01-05", "close": 12.85, "volume": 74929.0}, {"date": "2023-01-06", "close": 13.14, "volume": 150696.0}, {"date": "2023-01-09", "close": 13.08, "volume": 151097.0}, {"date": "2023-01-10", "close": 13.16, "volume": 67347.0}, {"date": "2023-01-11", "close": 13.35, "volume": 212512.0}, {"date": "2023-01-12", "close": 13.82, "volume": 140323.0}, {"date": "2023-01-13", "close": 13.52, "volume": 75516.0}, {"date": "2023-01-17", "close": 14.06, "volume": 182400.0}, {"date": "2023-01-18", "close": 13.89, "volume": 230901.0}, {"date": "2023-01-19", "close": 13.65, "volume": 197544.0}, {"date": "2023-01-20", "close": 13.8, "volume": 84051.0}, {"date": "2023-01-23", "close": 14.47, "volume": 306898.0}, {"date": "2023-01-24", "close": 15.0, "volume": 170646.0}, {"date": "2023-01-25", "close": 15.39, "volume": 167309.0}, {"date": "2023-01-26", "close": 14.98, "volume": 243778.0}, {"date": "2023-01-27", "close": 14.92, "volume": 167128.0}, {"date": "2023-01-30", "close": 14.58, "volume": 199243.0}, {"date": "2023-01-31", "close": 14.9, "volume": 219306.0}, {"date": "2023-02-01", "close": 15.01, "volume": 134858.0}, {"date": "2023-02-02", "close": 15.05, "volume": 102441.0}, {"date": "2023-02-03", "close": 15.58, "volume": 194101.0}, {"date": "2023-02-06", "close": 15.68, "volume": 192805.0}, {"date": "2023-02-07", "close": 16.18, "volume": 181655.0}, {"date": "2023-02-08", "close": 15.67, "volume": 100401.0}, {"date": "2023-02-09", "close": 15.4, "volume": 95862.0}, {"date": "2023-02-10", "close": 15.76, "volume": 136182.0}, {"date": "2023-02-13", "close": 15.95, "volume": 249424.0}, {"date": "2023-02-14", "close": 15.78, "volume": 289310.0}, {"date": "2023-02-15", "close": 15.94, "volume": 191403.0}, {"date": "2023-02-16", "close": 15.85, "volume": 116325.0}, {"date": "2023-02-17", "close": 16.0, "volume": 199167.0}, {"date": "2023-02-21", "close": 15.35, "volume": 152525.0}, {"date": "2023-02-22", "close": 15.44, "volume": 227689.0}, {"date": "2023-02-23", "close": 15.32, "volume": 73478.0}, {"date": "2023-02-24", "close": 15.06, "volume": 100403.0}, {"date": "2023-02-27", "close": 15.51, "volume": 91754.0}, {"date": "2023-02-28", "close": 15.81, "volume": 227575.0}, {"date": "2023-03-01", "close": 15.89, "volume": 267605.0}, {"date": "2023-03-02", "close": 16.16, "volume": 95187.0}, {"date": "2023-03-03", "close": 16.3, "volume": 103826.0}, {"date": "2023-03-06", "close": 16.14, "volume": 120113.0}, {"date": "2023-03-07", "close": 16.2, "volume": 217214.0}, {"date": "2023-03-08", "close": 15.65, "volume": 127673.0}, {"date": "2023-03-09", "close": 15.34, "volume": 189083.0}, {"date": "2023-03-10", "close": 15.16, "volume": 223243.0}, {"date": "2023-03-13", "close": 14.03, "volume": 599451.0}, {"date": "2023-03-14", "close": 13.37, "volume": 448175.0}, {"date": "2023-03-15", "close": 13.02, "volume": 332083.0}, {"date": "2023-03-16", "close": 13.13, "volume": 212878.0}, {"date": "2023-03-17", "close": 12.46, "volume": 349482.0}, {"date": "2023-03-20", "close": 12.45, "volume": 224459.0}, {"date": "2023-03-21", "close": 12.59, "volume": 128247.0}, {"date": "2023-03-22", "close": 12.5, "volume": 150232.0}, {"date": "2023-03-23", "close": 12.42, "volume": 168640.0}, {"date": "2023-03-24", "close": 12.75, "volume": 110716.0}, {"date": "2023-03-27", "close": 13.08, "volume": 122998.0}, {"date": "2023-03-28", "close": 12.71, "volume": 135676.0}, {"date": "2023-03-29", "close": 12.88, "volume": 208984.0}, {"date": "2023-03-30", "close": 12.6, "volume": 152840.0}, {"date": "2023-03-31", "close": 12.79, "volume": 185591.0}, {"date": "2023-04-03", "close": 12.56, "volume": 83158.0}, {"date": "2023-04-04", "close": 12.37, "volume": 213652.0}, {"date": "2023-04-05", "close": 12.17, "volume": 146370.0}, {"date": "2023-04-06", "close": 12.23, "volume": 111747.0}, {"date": "2023-04-10", "close": 12.33, "volume": 140897.0}, {"date": "2023-04-11", "close": 12.08, "volume": 122852.0}, {"date": "2023-04-12", "close": 11.56, "volume": 172078.0}, {"date": "2023-04-13", "close": 11.71, "volume": 209131.0}, {"date": "2023-04-14", "close": 11.75, "volume": 93067.0}, {"date": "2023-04-17", "close": 12.53, "volume": 128080.0}, {"date": "2023-04-18", "close": 12.86, "volume": 125264.0}, {"date": "2023-04-19", "close": 12.81, "volume": 92583.0}, {"date": "2023-04-20", "close": 12.83, "volume": 105433.0}, {"date": "2023-04-21", "close": 12.95, "volume": 94091.0}, {"date": "2023-04-24", "close": 12.69, "volume": 81365.0}, {"date": "2023-04-25", "close": 12.81, "volume": 117715.0}, {"date": "2023-04-26", "close": 12.14, "volume": 105632.0}, {"date": "2023-04-27", "close": 12.52, "volume": 54664.0}, {"date": "2023-04-28", "close": 12.8, "volume": 85261.0}, {"date": "2023-05-01", "close": 12.93, "volume": 67360.0}, {"date": "2023-05-02", "close": 12.83, "volume": 81031.0}, {"date": "2023-05-03", "close": 12.75, "volume": 94183.0}, {"date": "2023-05-04", "close": 12.17, "volume": 120178.0}, {"date": "2023-05-05", "close": 12.62, "volume": 71763.0}, {"date": "2023-05-08", "close": 12.38, "volume": 67443.0}, {"date": "2023-05-09", "close": 12.47, "volume": 78545.0}, {"date": "2023-05-10", "close": 13.54, "volume": 261085.0}, {"date": "2023-05-11", "close": 13.85, "volume": 123656.0}, {"date": "2023-05-12", "close": 13.63, "volume": 114585.0}, {"date": "2023-05-15", "close": 14.0, "volume": 106213.0}, {"date": "2023-05-16", "close": 13.88, "volume": 91493.0}, {"date": "2023-05-17", "close": 14.1, "volume": 139631.0}, {"date": "2023-05-18", "close": 14.27, "volume": 120265.0}, {"date": "2023-05-19", "close": 13.94, "volume": 65913.0}, {"date": "2023-05-22", "close": 14.13, "volume": 77389.0}, {"date": "2023-05-23", "close": 13.6, "volume": 65954.0}, {"date": "2023-05-24", "close": 13.48, "volume": 63537.0}, {"date": "2023-05-25", "close": 13.83, "volume": 83247.0}, {"date": "2023-05-26", "close": 13.88, "volume": 77828.0}, {"date": "2023-05-30", "close": 13.61, "volume": 152220.0}, {"date": "2023-05-31", "close": 13.73, "volume": 79154.0}, {"date": "2023-06-01", "close": 13.76, "volume": 77940.0}, {"date": "2023-06-02", "close": 14.52, "volume": 200833.0}, {"date": "2023-06-05", "close": 14.7, "volume": 136870.0}, {"date": "2023-06-06", "close": 15.0, "volume": 215954.0}, {"date": "2023-06-07", "close": 15.66, "volume": 348354.0}, {"date": "2023-06-08", "close": 15.69, "volume": 125793.0}, {"date": "2023-06-09", "close": 14.95, "volume": 120329.0}, {"date": "2023-06-12", "close": 14.91, "volume": 141429.0}, {"date": "2023-06-13", "close": 14.62, "volume": 109169.0}, {"date": "2023-06-14", "close": 14.83, "volume": 117450.0}, {"date": "2023-06-15", "close": 14.93, "volume": 119169.0}, {"date": "2023-06-16", "close": 14.49, "volume": 116852.0}, {"date": "2023-06-20", "close": 14.46, "volume": 59530.0}, {"date": "2023-06-21", "close": 14.52, "volume": 30536.0}, {"date": "2023-06-22", "close": 14.35, "volume": 50107.0}, {"date": "2023-06-23", "close": 14.08, "volume": 385883.0}, {"date": "2023-06-26", "close": 14.25, "volume": 83500.0}, {"date": "2023-06-27", "close": 14.36, "volume": 55175.0}, {"date": "2023-06-28", "close": 14.31, "volume": 40529.0}, {"date": "2023-06-29", "close": 14.5, "volume": 55815.0}, {"date": "2023-06-30", "close": 14.71, "volume": 77122.0}, {"date": "2023-07-03", "close": 14.74, "volume": 42250.0}, {"date": "2023-07-05", "close": 14.07, "volume": 53048.0}, {"date": "2023-07-06", "close": 13.6, "volume": 113910.0}, {"date": "2023-07-07", "close": 13.97, "volume": 108513.0}, {"date": "2023-07-10", "close": 14.26, "volume": 48498.0}, {"date": "2023-07-11", "close": 14.28, "volume": 97073.0}, {"date": "2023-07-12", "close": 14.04, "volume": 77583.0}, {"date": "2023-07-13", "close": 13.86, "volume": 71558.0}, {"date": "2023-07-14", "close": 13.74, "volume": 67293.0}, {"date": "2023-07-17", "close": 13.35, "volume": 120835.0}, {"date": "2023-07-18", "close": 13.45, "volume": 73819.0}, {"date": "2023-07-19", "close": 13.18, "volume": 79073.0}, {"date": "2023-07-20", "close": 12.93, "volume": 52283.0}, {"date": "2023-07-21", "close": 13.05, "volume": 62803.0}, {"date": "2023-07-24", "close": 12.84, "volume": 44095.0}, {"date": "2023-07-25", "close": 12.76, "volume": 70691.0}, {"date": "2023-07-26", "close": 12.72, "volume": 62095.0}, {"date": "2023-07-27", "close": 12.69, "volume": 58391.0}, {"date": "2023-07-28", "close": 12.43, "volume": 36395.0}, {"date": "2023-07-31", "close": 12.59, "volume": 94502.0}, {"date": "2023-08-01", "close": 12.45, "volume": 67211.0}, {"date": "2023-08-02", "close": 12.52, "volume": 100911.0}, {"date": "2023-08-03", "close": 12.92, "volume": 61820.0}, {"date": "2023-08-04", "close": 13.22, "volume": 64974.0}, {"date": "2023-08-07", "close": 13.22, "volume": 50318.0}, {"date": "2023-08-08", "close": 13.36, "volume": 99791.0}, {"date": "2023-08-09", "close": 12.55, "volume": 296181.0}, {"date": "2023-08-10", "close": 12.76, "volume": 108543.0}, {"date": "2023-08-11", "close": 12.48, "volume": 129664.0}, {"date": "2023-08-14", "close": 13.04, "volume": 115382.0}, {"date": "2023-08-15", "close": 12.81, "volume": 177087.0}, {"date": "2023-08-16", "close": 12.82, "volume": 98634.0}, {"date": "2023-08-17", "close": 12.76, "volume": 91001.0}, {"date": "2023-08-18", "close": 12.87, "volume": 192421.0}, {"date": "2023-08-21", "close": 12.66, "volume": 66302.0}, {"date": "2023-08-22", "close": 12.52, "volume": 90325.0}, {"date": "2023-08-23", "close": 12.55, "volume": 40464.0}, {"date": "2023-08-24", "close": 12.44, "volume": 42818.0}, {"date": "2023-08-25", "close": 12.45, "volume": 55586.0}, {"date": "2023-08-28", "close": 12.48, "volume": 66481.0}, {"date": "2023-08-29", "close": 13.13, "volume": 51853.0}, {"date": "2023-08-30", "close": 13.53, "volume": 92220.0}, {"date": "2023-08-31", "close": 13.18, "volume": 100470.0}, {"date": "2023-09-01", "close": 13.45, "volume": 85597.0}, {"date": "2023-09-05", "close": 12.97, "volume": 160978.0}, {"date": "2023-09-06", "close": 12.59, "volume": 59485.0}, {"date": "2023-09-07", "close": 12.54, "volume": 62803.0}, {"date": "2023-09-08", "close": 12.56, "volume": 67914.0}, {"date": "2023-09-11", "close": 12.41, "volume": 49232.0}, {"date": "2023-09-12", "close": 12.28, "volume": 87941.0}, {"date": "2023-09-13", "close": 12.27, "volume": 61386.0}, {"date": "2023-09-14", "close": 12.51, "volume": 52549.0}, {"date": "2023-09-15", "close": 12.2, "volume": 177894.0}, {"date": "2023-09-18", "close": 12.25, "volume": 38691.0}, {"date": "2023-09-19", "close": 12.17, "volume": 33864.0}, {"date": "2023-09-20", "close": 11.98, "volume": 94232.0}, {"date": "2023-09-21", "close": 11.62, "volume": 108656.0}, {"date": "2023-09-22", "close": 11.39, "volume": 91052.0}, {"date": "2023-09-25", "close": 11.44, "volume": 58866.0}, {"date": "2023-09-26", "close": 11.3, "volume": 57370.0}, {"date": "2023-09-27", "close": 11.41, "volume": 44347.0}, {"date": "2023-09-28", "close": 11.56, "volume": 35278.0}, {"date": "2023-09-29", "close": 11.96, "volume": 61177.0}, {"date": "2023-10-02", "close": 11.43, "volume": 60383.0}, {"date": "2023-10-03", "close": 11.17, "volume": 76618.0}, {"date": "2023-10-04", "close": 11.1, "volume": 112058.0}, {"date": "2023-10-05", "close": 11.11, "volume": 144429.0}, {"date": "2023-10-06", "close": 11.44, "volume": 48499.0}, {"date": "2023-10-09", "close": 11.67, "volume": 99032.0}, {"date": "2023-10-10", "close": 11.7, "volume": 93797.0}, {"date": "2023-10-11", "close": 11.91, "volume": 52455.0}, {"date": "2023-10-12", "close": 11.29, "volume": 41269.0}, {"date": "2023-10-13", "close": 11.06, "volume": 35572.0}, {"date": "2023-10-16", "close": 11.46, "volume": 136224.0}, {"date": "2023-10-17", "close": 11.27, "volume": 67034.0}, {"date": "2023-10-18", "close": 10.84, "volume": 99950.0}, {"date": "2023-10-19", "close": 10.705, "volume": 60310.0}, {"date": "2023-10-20", "close": 10.34, "volume": 87029.0}, {"date": "2023-10-23", "close": 10.38, "volume": 55441.0}, {"date": "2023-10-24", "close": 10.49, "volume": 47242.0}, {"date": "2023-10-25", "close": 10.11, "volume": 42435.0}, {"date": "2023-10-26", "close": 10.11, "volume": 55005.0}, {"date": "2023-10-27", "close": 10.08, "volume": 61257.0}, {"date": "2023-10-30", "close": 10.1, "volume": 32662.0}, {"date": "2023-10-31", "close": 9.98, "volume": 36936.0}, {"date": "2023-11-01", "close": 9.66, "volume": 64043.0}, {"date": "2023-11-02", "close": 10.03, "volume": 38204.0}, {"date": "2023-11-03", "close": 10.46, "volume": 61711.0}, {"date": "2023-11-06", "close": 10.47, "volume": 45360.0}, {"date": "2023-11-07", "close": 10.6, "volume": 29188.0}, {"date": "2023-11-08", "close": 10.4, "volume": 48758.0}, {"date": "2023-11-09", "close": 7.33, "volume": 1071898.0}, {"date": "2023-11-10", "close": 7.85, "volume": 253400.0}, {"date": "2023-11-13", "close": 8.33, "volume": 207612.0}, {"date": "2023-11-14", "close": 8.45, "volume": 155977.0}, {"date": "2023-11-15", "close": 7.94, "volume": 259607.0}, {"date": "2023-11-16", "close": 7.535, "volume": 184392.0}, {"date": "2023-11-17", "close": 7.46, "volume": 254494.0}, {"date": "2023-11-20", "close": 7.8, "volume": 536942.0}, {"date": "2023-11-21", "close": 8.2, "volume": 184395.0}, {"date": "2023-11-22", "close": 8.31, "volume": 145844.0}, {"date": "2023-11-24", "close": 8.54, "volume": 40158.0}, {"date": "2023-11-27", "close": 7.9, "volume": 160323.0}, {"date": "2023-11-28", "close": 7.94, "volume": 129847.0}, {"date": "2023-11-29", "close": 7.86, "volume": 191840.0}, {"date": "2023-11-30", "close": 7.86, "volume": 129384.0}, {"date": "2023-12-01", "close": 8.2, "volume": 161167.0}, {"date": "2023-12-04", "close": 8.01, "volume": 110604.0}, {"date": "2023-12-05", "close": 7.95, "volume": 97833.0}, {"date": "2023-12-06", "close": 7.97, "volume": 103287.0}, {"date": "2023-12-07", "close": 8.12, "volume": 124850.0}, {"date": "2023-12-08", "close": 8.23, "volume": 91312.0}, {"date": "2023-12-11", "close": 8.08, "volume": 114767.0}, {"date": "2023-12-12", "close": 8.29, "volume": 117805.0}, {"date": "2023-12-13", "close": 8.73, "volume": 138652.0}, {"date": "2023-12-14", "close": 8.65, "volume": 172277.0}, {"date": "2023-12-15", "close": 8.39, "volume": 230817.0}, {"date": "2023-12-18", "close": 8.46, "volume": 142264.0}, {"date": "2023-12-19", "close": 8.77, "volume": 99741.0}, {"date": "2023-12-20", "close": 8.86, "volume": 144619.0}, {"date": "2023-12-21", "close": 9.11, "volume": 95889.0}, {"date": "2023-12-22", "close": 9.44, "volume": 207952.0}, {"date": "2023-12-26", "close": 9.63, "volume": 194657.0}, {"date": "2023-12-27", "close": 9.94, "volume": 114257.0}, {"date": "2023-12-28", "close": 9.87, "volume": 100850.0}, {"date": "2023-12-29", "close": 9.88, "volume": 112394.0}, {"date": "2024-01-02", "close": 9.73, "volume": 128190.0}, {"date": "2024-01-03", "close": 9.64, "volume": 196718.0}, {"date": "2024-01-04", "close": 9.57, "volume": 93782.0}, {"date": "2024-01-05", "close": 9.68, "volume": 155316.0}, {"date": "2024-01-08", "close": 9.61, "volume": 108395.0}, {"date": "2024-01-09", "close": 9.38, "volume": 120985.0}, {"date": "2024-01-10", "close": 9.25, "volume": 102429.0}, {"date": "2024-01-11", "close": 9.1, "volume": 484826.0}, {"date": "2024-01-12", "close": 8.96, "volume": 142567.0}, {"date": "2024-01-16", "close": 8.71, "volume": 158163.0}, {"date": "2024-01-17", "close": 8.44, "volume": 245361.0}, {"date": "2024-01-18", "close": 8.13, "volume": 295251.0}, {"date": "2024-01-19", "close": 8.82, "volume": 229736.0}, {"date": "2024-01-22", "close": 8.81, "volume": 132172.0}, {"date": "2024-01-23", "close": 9.34, "volume": 76629.0}, {"date": "2024-01-24", "close": 9.35, "volume": 106841.0}, {"date": "2024-01-25", "close": 9.23, "volume": 91682.0}, {"date": "2024-01-26", "close": 9.27, "volume": 80780.0}, {"date": "2024-01-29", "close": 9.98, "volume": 166069.0}, {"date": "2024-01-30", "close": 9.53, "volume": 91104.0}, {"date": "2024-01-31", "close": 9.18, "volume": 159357.0}, {"date": "2024-02-01", "close": 9.51, "volume": 79868.0}, {"date": "2024-02-02", "close": 9.15, "volume": 121972.0}, {"date": "2024-02-05", "close": 8.95, "volume": 96715.0}, {"date": "2024-02-06", "close": 9.29, "volume": 72304.0}, {"date": "2024-02-07", "close": 9.15, "volume": 97088.0}, {"date": "2024-02-08", "close": 9.0, "volume": 103394.0}, {"date": "2024-02-09", "close": 9.41, "volume": 107800.0}, {"date": "2024-02-12", "close": 9.71, "volume": 79251.0}, {"date": "2024-02-13", "close": 9.28, "volume": 124308.0}, {"date": "2024-02-14", "close": 9.58, "volume": 50537.0}, {"date": "2024-02-15", "close": 9.57, "volume": 81262.0}, {"date": "2024-02-16", "close": 9.35, "volume": 98069.0}, {"date": "2024-02-20", "close": 9.23, "volume": 55363.0}, {"date": "2024-02-21", "close": 9.33, "volume": 54127.0}, {"date": "2024-02-22", "close": 9.0, "volume": 43677.0}, {"date": "2024-02-23", "close": 10.0, "volume": 163686.0}, {"date": "2024-02-26", "close": 10.36, "volume": 202799.0}, {"date": "2024-02-27", "close": 10.53, "volume": 174287.0}, {"date": "2024-02-28", "close": 9.57, "volume": 279870.0}, {"date": "2024-02-29", "close": 9.9, "volume": 131728.0}, {"date": "2024-03-01", "close": 9.65, "volume": 153305.0}, {"date": "2024-03-04", "close": 9.19, "volume": 137679.0}, {"date": "2024-03-05", "close": 9.02, "volume": 59919.0}, {"date": "2024-03-06", "close": 9.02, "volume": 63522.0}, {"date": "2024-03-07", "close": 9.18, "volume": 74964.0}, {"date": "2024-03-08", "close": 9.17, "volume": 62496.0}, {"date": "2024-03-11", "close": 9.2, "volume": 61300.0}, {"date": "2024-03-12", "close": 9.12, "volume": 58923.0}, {"date": "2024-03-13", "close": 9.15, "volume": 108246.0}, {"date": "2024-03-14", "close": 9.08, "volume": 101356.0}, {"date": "2024-03-15", "close": 9.13, "volume": 162150.0}, {"date": "2024-03-18", "close": 9.24, "volume": 51439.0}, {"date": "2024-03-19", "close": 9.24, "volume": 46279.0}, {"date": "2024-03-20", "close": 9.62, "volume": 67841.0}, {"date": "2024-03-21", "close": 9.47, "volume": 68924.0}, {"date": "2024-03-22", "close": 9.38, "volume": 22952.0}, {"date": "2024-03-25", "close": 9.2, "volume": 41873.0}, {"date": "2024-03-26", "close": 9.17, "volume": 69397.0}, {"date": "2024-03-27", "close": 9.77, "volume": 82080.0}, {"date": "2024-03-28", "close": 9.86, "volume": 80151.0}, {"date": "2024-04-01", "close": 9.99, "volume": 157973.0}, {"date": "2024-04-02", "close": 9.5, "volume": 143890.0}, {"date": "2024-04-03", "close": 9.54, "volume": 63273.0}, {"date": "2024-04-04", "close": 9.55, "volume": 74954.0}, {"date": "2024-04-05", "close": 9.92, "volume": 70864.0}, {"date": "2024-04-08", "close": 9.85, "volume": 41554.0}, {"date": "2024-04-09", "close": 10.0, "volume": 127221.0}, {"date": "2024-04-10", "close": 9.82, "volume": 96801.0}, {"date": "2024-04-11", "close": 10.0, "volume": 117661.0}, {"date": "2024-04-12", "close": 9.57, "volume": 112850.0}, {"date": "2024-04-15", "close": 9.07, "volume": 333624.0}, {"date": "2024-04-16", "close": 9.2, "volume": 94278.0}, {"date": "2024-04-17", "close": 9.04, "volume": 124559.0}, {"date": "2024-04-18", "close": 8.78, "volume": 140214.0}, {"date": "2024-04-19", "close": 8.89, "volume": 111185.0}, {"date": "2024-04-22", "close": 8.91, "volume": 100371.0}, {"date": "2024-04-23", "close": 8.88, "volume": 150253.0}, {"date": "2024-04-24", "close": 8.87, "volume": 126612.0}, {"date": "2024-04-25", "close": 8.66, "volume": 51586.0}, {"date": "2024-04-26", "close": 8.81, "volume": 85741.0}, {"date": "2024-04-29", "close": 8.79, "volume": 105632.0}, {"date": "2024-04-30", "close": 8.5, "volume": 97651.0}, {"date": "2024-05-01", "close": 8.46, "volume": 113524.0}, {"date": "2024-05-02", "close": 8.7, "volume": 31859.0}, {"date": "2024-05-03", "close": 8.57, "volume": 41066.0}, {"date": "2024-05-06", "close": 8.7, "volume": 68953.0}, {"date": "2024-05-07", "close": 8.65, "volume": 65562.0}, {"date": "2024-05-08", "close": 8.79, "volume": 65243.0}, {"date": "2024-05-09", "close": 9.44, "volume": 257070.0}, {"date": "2024-05-10", "close": 8.7, "volume": 646718.0}, {"date": "2024-05-13", "close": 8.83, "volume": 173764.0}, {"date": "2024-05-14", "close": 8.74, "volume": 186252.0}, {"date": "2024-05-15", "close": 8.76, "volume": 79594.0}, {"date": "2024-05-16", "close": 8.79, "volume": 235705.0}, {"date": "2024-05-17", "close": 8.82, "volume": 47772.0}, {"date": "2024-05-20", "close": 8.84, "volume": 70634.0}, {"date": "2024-05-21", "close": 8.75, "volume": 56441.0}, {"date": "2024-05-22", "close": 8.72, "volume": 98213.0}, {"date": "2024-05-23", "close": 8.87, "volume": 156344.0}, {"date": "2024-05-24", "close": 9.16, "volume": 114773.0}, {"date": "2024-05-28", "close": 9.16, "volume": 61559.0}, {"date": "2024-05-29", "close": 9.03, "volume": 167067.0}, {"date": "2024-05-30", "close": 9.01, "volume": 45912.0}, {"date": "2024-05-31", "close": 9.11, "volume": 66522.0}, {"date": "2024-06-03", "close": 9.15, "volume": 53422.0}, {"date": "2024-06-04", "close": 9.08, "volume": 84652.0}, {"date": "2024-06-05", "close": 9.31, "volume": 159283.0}, {"date": "2024-06-06", "close": 9.25, "volume": 46942.0}, {"date": "2024-06-07", "close": 9.15, "volume": 49891.0}, {"date": "2024-06-10", "close": 9.49, "volume": 40431.0}, {"date": "2024-06-11", "close": 9.6, "volume": 60432.0}, {"date": "2024-06-12", "close": 9.21, "volume": 142378.0}, {"date": "2024-06-13", "close": 9.2, "volume": 206503.0}, {"date": "2024-06-14", "close": 9.1, "volume": 70110.0}, {"date": "2024-06-17", "close": 9.39, "volume": 62927.0}, {"date": "2024-06-18", "close": 9.24, "volume": 85832.0}, {"date": "2024-06-20", "close": 9.51, "volume": 61193.0}, {"date": "2024-06-21", "close": 9.21, "volume": 116169.0}, {"date": "2024-06-24", "close": 9.23, "volume": 41627.0}, {"date": "2024-06-25", "close": 9.18, "volume": 32906.0}, {"date": "2024-06-26", "close": 9.37, "volume": 82234.0}, {"date": "2024-06-27", "close": 9.25, "volume": 107148.0}, {"date": "2024-06-28", "close": 9.15, "volume": 525796.0}, {"date": "2024-07-01", "close": 9.11, "volume": 142541.0}, {"date": "2024-07-02", "close": 8.91, "volume": 101891.0}, {"date": "2024-07-03", "close": 9.06, "volume": 134683.0}, {"date": "2024-07-05", "close": 8.58, "volume": 166318.0}, {"date": "2024-07-08", "close": 8.93, "volume": 91169.0}, {"date": "2024-07-09", "close": 8.85, "volume": 57201.0}, {"date": "2024-07-10", "close": 8.89, "volume": 113732.0}, {"date": "2024-07-11", "close": 8.95, "volume": 182849.0}, {"date": "2024-07-12", "close": 9.14, "volume": 160187.0}, {"date": "2024-07-15", "close": 9.4, "volume": 453813.0}, {"date": "2024-07-16", "close": 9.54, "volume": 116318.0}, {"date": "2024-07-17", "close": 9.29, "volume": 77627.0}, {"date": "2024-07-18", "close": 8.92, "volume": 82169.0}, {"date": "2024-07-19", "close": 8.6, "volume": 152900.0}, {"date": "2024-07-22", "close": 8.9, "volume": 91719.0}, {"date": "2024-07-23", "close": 8.96, "volume": 78540.0}, {"date": "2024-07-24", "close": 8.6, "volume": 66663.0}, {"date": "2024-07-25", "close": 8.63, "volume": 129718.0}, {"date": "2024-07-26", "close": 9.13, "volume": 83118.0}, {"date": "2024-07-29", "close": 9.13, "volume": 60233.0}, {"date": "2024-07-30", "close": 9.02, "volume": 52798.0}, {"date": "2024-07-31", "close": 9.23, "volume": 106252.0}, {"date": "2024-08-01", "close": 8.79, "volume": 89894.0}, {"date": "2024-08-02", "close": 8.28, "volume": 145510.0}, {"date": "2024-08-05", "close": 7.59, "volume": 128719.0}, {"date": "2024-08-06", "close": 7.88, "volume": 192159.0}, {"date": "2024-08-07", "close": 7.87, "volume": 175520.0}, {"date": "2024-08-08", "close": 8.48, "volume": 334738.0}, {"date": "2024-08-09", "close": 8.27, "volume": 130701.0}, {"date": "2024-08-12", "close": 8.05, "volume": 106963.0}, {"date": "2024-08-13", "close": 8.1, "volume": 86378.0}, {"date": "2024-08-14", "close": 8.13, "volume": 57697.0}, {"date": "2024-08-15", "close": 8.49, "volume": 103646.0}, {"date": "2024-08-16", "close": 8.42, "volume": 161273.0}, {"date": "2024-08-19", "close": 8.55, "volume": 51456.0}, {"date": "2024-08-20", "close": 8.57, "volume": 60872.0}, {"date": "2024-08-21", "close": 8.73, "volume": 45568.0}, {"date": "2024-08-22", "close": 8.62, "volume": 44826.0}, {"date": "2024-08-23", "close": 8.99, "volume": 56465.0}, {"date": "2024-08-26", "close": 8.96, "volume": 113783.0}, {"date": "2024-08-27", "close": 8.79, "volume": 26346.0}, {"date": "2024-08-28", "close": 8.84, "volume": 37866.0}, {"date": "2024-08-29", "close": 8.86, "volume": 34660.0}, {"date": "2024-08-30", "close": 9.03, "volume": 35003.0}, {"date": "2024-09-03", "close": 8.58, "volume": 78203.0}, {"date": "2024-09-04", "close": 8.44, "volume": 46869.0}, {"date": "2024-09-05", "close": 8.48, "volume": 28857.0}, {"date": "2024-09-06", "close": 8.42, "volume": 26692.0}, {"date": "2024-09-09", "close": 8.47, "volume": 57757.0}, {"date": "2024-09-10", "close": 8.65, "volume": 51525.0}, {"date": "2024-09-11", "close": 8.54, "volume": 29623.0}, {"date": "2024-09-12", "close": 8.68, "volume": 54692.0}, {"date": "2024-09-13", "close": 9.0, "volume": 82269.0}, {"date": "2024-09-16", "close": 9.44, "volume": 81068.0}, {"date": "2024-09-17", "close": 9.92, "volume": 160925.0}, {"date": "2024-09-18", "close": 9.63, "volume": 157500.0}, {"date": "2024-09-19", "close": 9.94, "volume": 86908.0}, {"date": "2024-09-20", "close": 10.09, "volume": 226329.0}, {"date": "2024-09-23", "close": 9.75, "volume": 58383.0}, {"date": "2024-09-24", "close": 9.46, "volume": 60512.0}, {"date": "2024-09-25", "close": 9.46, "volume": 44414.0}, {"date": "2024-09-26", "close": 9.26, "volume": 40858.0}, {"date": "2024-09-27", "close": 9.26, "volume": 136839.0}, {"date": "2024-09-30", "close": 9.27, "volume": 41977.0}, {"date": "2024-10-01", "close": 9.17, "volume": 68073.0}, {"date": "2024-10-02", "close": 9.34, "volume": 61383.0}, {"date": "2024-10-03", "close": 9.3, "volume": 34853.0}, {"date": "2024-10-04", "close": 9.55, "volume": 44791.0}, {"date": "2024-10-07", "close": 9.64, "volume": 21593.0}, {"date": "2024-10-08", "close": 9.56, "volume": 27799.0}, {"date": "2024-10-09", "close": 9.17, "volume": 106711.0}, {"date": "2024-10-10", "close": 9.23, "volume": 68734.0}, {"date": "2024-10-11", "close": 9.06, "volume": 59100.0}, {"date": "2024-10-14", "close": 9.02, "volume": 48312.0}, {"date": "2024-10-15", "close": 9.02, "volume": 61501.0}, {"date": "2024-10-16", "close": 9.08, "volume": 168368.0}, {"date": "2024-10-17", "close": 9.48, "volume": 40865.0}, {"date": "2024-10-18", "close": 9.42, "volume": 49705.0}, {"date": "2024-10-21", "close": 9.46, "volume": 41104.0}, {"date": "2024-10-22", "close": 9.55, "volume": 47337.0}, {"date": "2024-10-23", "close": 9.04, "volume": 46537.0}, {"date": "2024-10-24", "close": 9.07, "volume": 77951.0}, {"date": "2024-10-25", "close": 9.0, "volume": 120470.0}, {"date": "2024-10-28", "close": 9.1, "volume": 53302.0}, {"date": "2024-10-29", "close": 9.17, "volume": 134655.0}, {"date": "2024-10-30", "close": 9.5, "volume": 41426.0}, {"date": "2024-10-31", "close": 9.54, "volume": 35752.0}, {"date": "2024-11-01", "close": 9.62, "volume": 46826.0}, {"date": "2024-11-04", "close": 9.72, "volume": 44354.0}, {"date": "2024-11-05", "close": 9.72, "volume": 51101.0}, {"date": "2024-11-06", "close": 9.99, "volume": 158290.0}, {"date": "2024-11-07", "close": 10.15, "volume": 98862.0}, {"date": "2024-11-08", "close": 10.45, "volume": 271533.0}, {"date": "2024-11-11", "close": 10.57, "volume": 101982.0}, {"date": "2024-11-12", "close": 10.65, "volume": 86713.0}, {"date": "2024-11-13", "close": 10.32, "volume": 158761.0}, {"date": "2024-11-14", "close": 10.23, "volume": 72066.0}, {"date": "2024-11-15", "close": 10.09, "volume": 102288.0}, {"date": "2024-11-18", "close": 10.12, "volume": 55822.0}, {"date": "2024-11-19", "close": 10.27, "volume": 70977.0}, {"date": "2024-11-20", "close": 9.98, "volume": 81607.0}, {"date": "2024-11-21", "close": 9.95, "volume": 115733.0}, {"date": "2024-11-22", "close": 9.91, "volume": 60394.0}, {"date": "2024-11-25", "close": 9.89, "volume": 110120.0}, {"date": "2024-11-26", "close": 9.86, "volume": 138384.0}, {"date": "2024-11-27", "close": 9.79, "volume": 75142.0}, {"date": "2024-11-29", "close": 9.62, "volume": 118702.0}, {"date": "2024-12-02", "close": 9.81, "volume": 373774.0}, {"date": "2024-12-03", "close": 9.48, "volume": 202972.0}, {"date": "2024-12-04", "close": 9.9, "volume": 253149.0}, {"date": "2024-12-05", "close": 9.83, "volume": 101509.0}, {"date": "2024-12-06", "close": 9.56, "volume": 136934.0}, {"date": "2024-12-09", "close": 9.3, "volume": 95801.0}, {"date": "2024-12-10", "close": 9.27, "volume": 267219.0}, {"date": "2024-12-11", "close": 9.34, "volume": 441994.0}, {"date": "2024-12-12", "close": 9.14, "volume": 84733.0}, {"date": "2024-12-13", "close": 9.23, "volume": 64220.0}, {"date": "2024-12-16", "close": 9.07, "volume": 50946.0}, {"date": "2024-12-17", "close": 8.91, "volume": 81507.0}, {"date": "2024-12-18", "close": 8.54, "volume": 248610.0}, {"date": "2024-12-19", "close": 8.56, "volume": 118881.0}, {"date": "2024-12-20", "close": 8.52, "volume": 136515.0}, {"date": "2024-12-23", "close": 8.73, "volume": 149383.0}, {"date": "2024-12-24", "close": 8.75, "volume": 41267.0}, {"date": "2024-12-26", "close": 8.89, "volume": 65689.0}, {"date": "2024-12-27", "close": 8.9, "volume": 85618.0}, {"date": "2024-12-30", "close": 8.85, "volume": 95594.0}, {"date": "2024-12-31", "close": 9.05, "volume": 91325.0}, {"date": "2025-01-02", "close": 8.83, "volume": 75057.0}, {"date": "2025-01-03", "close": 8.87, "volume": 84739.0}, {"date": "2025-01-06", "close": 8.76, "volume": 70741.0}, {"date": "2025-01-07", "close": 8.72, "volume": 63086.0}, {"date": "2025-01-08", "close": 8.78, "volume": 315207.0}, {"date": "2025-01-10", "close": 8.84, "volume": 135943.0}, {"date": "2025-01-13", "close": 8.85, "volume": 100476.0}, {"date": "2025-01-14", "close": 9.17, "volume": 66885.0}, {"date": "2025-01-15", "close": 9.39, "volume": 84713.0}, {"date": "2025-01-16", "close": 9.33, "volume": 127116.0}, {"date": "2025-01-17", "close": 9.47, "volume": 91170.0}, {"date": "2025-01-21", "close": 9.5, "volume": 76932.0}, {"date": "2025-01-22", "close": 9.5, "volume": 82224.0}, {"date": "2025-01-23", "close": 9.47, "volume": 67408.0}, {"date": "2025-01-24", "close": 9.45, "volume": 59470.0}, {"date": "2025-01-27", "close": 9.45, "volume": 62049.0}, {"date": "2025-01-28", "close": 9.51, "volume": 73872.0}, {"date": "2025-01-29", "close": 9.67, "volume": 215424.0}, {"date": "2025-01-30", "close": 10.02, "volume": 259920.0}, {"date": "2025-01-31", "close": 10.07, "volume": 233067.0}, {"date": "2025-02-03", "close": 10.12, "volume": 232260.0}, {"date": "2025-02-04", "close": 10.53, "volume": 339469.0}, {"date": "2025-02-05", "close": 10.22, "volume": 64266.0}, {"date": "2025-02-06", "close": 10.4, "volume": 75538.0}, {"date": "2025-02-07", "close": 10.3, "volume": 94650.0}, {"date": "2025-02-10", "close": 10.32, "volume": 172590.0}, {"date": "2025-02-11", "close": 10.35, "volume": 91486.0}, {"date": "2025-02-12", "close": 10.36, "volume": 355125.0}, {"date": "2025-02-13", "close": 10.93, "volume": 202592.0}, {"date": "2025-02-14", "close": 10.95, "volume": 119703.0}, {"date": "2025-02-18", "close": 11.5, "volume": 218514.0}, {"date": "2025-02-19", "close": 11.22, "volume": 158771.0}, {"date": "2025-02-20", "close": 11.25, "volume": 117178.0}, {"date": "2025-02-21", "close": 10.98, "volume": 265541.0}, {"date": "2025-02-24", "close": 11.0, "volume": 209308.0}, {"date": "2025-02-25", "close": 10.91, "volume": 74940.0}, {"date": "2025-02-26", "close": 11.09, "volume": 147244.0}, {"date": "2025-02-27", "close": 10.77, "volume": 242229.0}, {"date": "2025-02-28", "close": 10.78, "volume": 169537.0}, {"date": "2025-03-03", "close": 10.04, "volume": 90355.0}, {"date": "2025-03-04", "close": 9.72, "volume": 200208.0}, {"date": "2025-03-05", "close": 9.39, "volume": 118519.0}, {"date": "2025-03-06", "close": 9.12, "volume": 116581.0}, {"date": "2025-03-07", "close": 9.11, "volume": 158024.0}, {"date": "2025-03-10", "close": 8.525, "volume": 171200.0}, {"date": "2025-03-11", "close": 8.25, "volume": 177395.0}, {"date": "2025-03-12", "close": 8.58, "volume": 146611.0}, {"date": "2025-03-13", "close": 8.03, "volume": 162736.0}, {"date": "2025-03-14", "close": 8.37, "volume": 110247.0}, {"date": "2025-03-17", "close": 9.17, "volume": 252950.0}, {"date": "2025-03-18", "close": 8.62, "volume": 196613.0}, {"date": "2025-03-19", "close": 9.18, "volume": 135568.0}, {"date": "2025-03-20", "close": 9.1, "volume": 154562.0}, {"date": "2025-03-21", "close": 8.84, "volume": 165676.0}, {"date": "2025-03-24", "close": 9.15, "volume": 120395.0}, {"date": "2025-03-25", "close": 9.02, "volume": 83913.0}, {"date": "2025-03-26", "close": 8.97, "volume": 79277.0}, {"date": "2025-03-27", "close": 8.86, "volume": 156889.0}, {"date": "2025-03-28", "close": 8.67, "volume": 129598.0}, {"date": "2025-03-31", "close": 8.54, "volume": 129292.0}, {"date": "2025-04-01", "close": 8.44, "volume": 103702.0}, {"date": "2025-04-02", "close": 8.68, "volume": 108276.0}, {"date": "2025-04-03", "close": 7.76, "volume": 113479.0}, {"date": "2025-04-04", "close": 7.09, "volume": 178888.0}, {"date": "2025-04-07", "close": 7.02, "volume": 277713.0}, {"date": "2025-04-08", "close": 6.69, "volume": 373678.0}, {"date": "2025-04-09", "close": 7.7, "volume": 205594.0}, {"date": "2025-04-10", "close": 7.2, "volume": 117795.0}, {"date": "2025-04-11", "close": 7.28, "volume": 109067.0}, {"date": "2025-04-14", "close": 7.24, "volume": 53076.0}, {"date": "2025-04-15", "close": 7.37, "volume": 86796.0}, {"date": "2025-04-16", "close": 7.33, "volume": 83182.0}, {"date": "2025-04-17", "close": 7.65, "volume": 99540.0}, {"date": "2025-04-21", "close": 7.34, "volume": 145088.0}, {"date": "2025-04-22", "close": 7.62, "volume": 100511.0}, {"date": "2025-04-23", "close": 7.43, "volume": 55639.0}, {"date": "2025-04-24", "close": 7.51, "volume": 64953.0}, {"date": "2025-04-25", "close": 7.32, "volume": 83936.0}, {"date": "2025-04-28", "close": 7.47, "volume": 124255.0}, {"date": "2025-04-29", "close": 7.69, "volume": 188214.0}, {"date": "2025-04-30", "close": 7.41, "volume": 92603.0}, {"date": "2025-05-01", "close": 7.31, "volume": 79885.0}, {"date": "2025-05-02", "close": 7.54, "volume": 156850.0}, {"date": "2025-05-05", "close": 7.6, "volume": 167981.0}, {"date": "2025-05-06", "close": 7.51, "volume": 145177.0}, {"date": "2025-05-07", "close": 7.47, "volume": 91776.0}, {"date": "2025-05-08", "close": 7.8, "volume": 97262.0}, {"date": "2025-05-09", "close": 7.8, "volume": 134930.0}, {"date": "2025-05-12", "close": 8.17, "volume": 132170.0}, {"date": "2025-05-13", "close": 8.49, "volume": 113425.0}, {"date": "2025-05-14", "close": 8.36, "volume": 85897.0}, {"date": "2025-05-15", "close": 8.41, "volume": 118851.0}, {"date": "2025-05-16", "close": 8.28, "volume": 142273.0}, {"date": "2025-05-19", "close": 8.29, "volume": 87404.0}, {"date": "2025-05-20", "close": 8.39, "volume": 147814.0}, {"date": "2025-05-21", "close": 7.96, "volume": 131693.0}, {"date": "2025-05-22", "close": 7.76, "volume": 132766.0}, {"date": "2025-05-23", "close": 7.56, "volume": 91166.0}, {"date": "2025-05-27", "close": 7.865, "volume": 163585.0}, {"date": "2025-05-28", "close": 7.92, "volume": 82003.0}, {"date": "2025-05-29", "close": 8.06, "volume": 92093.0}, {"date": "2025-05-30", "close": 7.82, "volume": 130833.0}, {"date": "2025-06-02", "close": 7.76, "volume": 138732.0}, {"date": "2025-06-03", "close": 8.15, "volume": 155705.0}, {"date": "2025-06-04", "close": 8.05, "volume": 112216.0}, {"date": "2025-06-05", "close": 7.97, "volume": 80536.0}, {"date": "2025-06-06", "close": 8.095, "volume": 76443.0}, {"date": "2025-06-09", "close": 7.98, "volume": 97545.0}, {"date": "2025-06-10", "close": 8.07, "volume": 110114.0}, {"date": "2025-06-11", "close": 8.02, "volume": 54059.0}, {"date": "2025-06-12", "close": 7.74, "volume": 44498.0}, {"date": "2025-06-13", "close": 7.4, "volume": 144808.0}, {"date": "2025-06-16", "close": 7.485, "volume": 133008.0}, {"date": "2025-06-17", "close": 7.49, "volume": 102756.0}, {"date": "2025-06-18", "close": 7.63, "volume": 160495.0}, {"date": "2025-06-20", "close": 7.44, "volume": 153080.0}, {"date": "2025-06-23", "close": 7.58, "volume": 270671.0}, {"date": "2025-06-24", "close": 7.67, "volume": 677455.0}, {"date": "2025-06-25", "close": 7.93, "volume": 156745.0}, {"date": "2025-06-26", "close": 7.95, "volume": 163711.0}, {"date": "2025-06-27", "close": 7.96, "volume": 492297.0}, {"date": "2025-06-30", "close": 8.17, "volume": 176717.0}, {"date": "2025-07-01", "close": 8.39, "volume": 252526.0}, {"date": "2025-07-02", "close": 8.55, "volume": 164350.0}, {"date": "2025-07-03", "close": 8.61, "volume": 57734.0}, {"date": "2025-07-07", "close": 8.42, "volume": 113674.0}, {"date": "2025-07-08", "close": 8.72, "volume": 258203.0}, {"date": "2025-07-09", "close": 8.73, "volume": 242495.0}, {"date": "2025-07-10", "close": 8.95, "volume": 298583.0}, {"date": "2025-07-11", "close": 8.87, "volume": 189077.0}, {"date": "2025-07-14", "close": 8.9, "volume": 209060.0}, {"date": "2025-07-15", "close": 9.01, "volume": 334148.0}, {"date": "2025-07-16", "close": 9.25, "volume": 402922.0}, {"date": "2025-07-17", "close": 9.69, "volume": 395275.0}, {"date": "2025-07-18", "close": 9.48, "volume": 132327.0}, {"date": "2025-07-21", "close": 9.36, "volume": 162066.0}, {"date": "2025-07-22", "close": 9.39, "volume": 104063.0}, {"date": "2025-07-23", "close": 9.4, "volume": 73618.0}, {"date": "2025-07-24", "close": 9.25, "volume": 152166.0}, {"date": "2025-07-25", "close": 9.35, "volume": 130667.0}, {"date": "2025-07-28", "close": 9.34, "volume": 74773.0}, {"date": "2025-07-29", "close": 9.34, "volume": 110706.0}, {"date": "2025-07-30", "close": 9.21, "volume": 215684.0}, {"date": "2025-07-31", "close": 9.01, "volume": 117268.0}, {"date": "2025-08-01", "close": 8.75, "volume": 135858.0}, {"date": "2025-08-04", "close": 8.81, "volume": 117795.0}, {"date": "2025-08-05", "close": 8.82, "volume": 124581.0}, {"date": "2025-08-06", "close": 8.28, "volume": 297212.0}, {"date": "2025-08-07", "close": 8.51, "volume": 176799.0}, {"date": "2025-08-08", "close": 8.46, "volume": 216985.0}, {"date": "2025-08-11", "close": 8.47, "volume": 140633.0}, {"date": "2025-08-12", "close": 8.66, "volume": 123446.0}, {"date": "2025-08-13", "close": 8.62, "volume": 157640.0}, {"date": "2025-08-14", "close": 8.33, "volume": 80678.0}, {"date": "2025-08-15", "close": 8.32, "volume": 121959.0}, {"date": "2025-08-18", "close": 8.43, "volume": 63931.0}, {"date": "2025-08-19", "close": 8.39, "volume": 63485.0}, {"date": "2025-08-20", "close": 8.39, "volume": 93515.0}, {"date": "2025-08-21", "close": 8.46, "volume": 86622.0}, {"date": "2025-08-22", "close": 8.67, "volume": 149879.0}, {"date": "2025-08-25", "close": 8.65, "volume": 82473.0}, {"date": "2025-08-26", "close": 8.84, "volume": 119764.0}, {"date": "2025-08-27", "close": 9.14, "volume": 396539.0}, {"date": "2025-08-28", "close": 9.73, "volume": 199663.0}, {"date": "2025-08-29", "close": 9.3, "volume": 89961.0}, {"date": "2025-09-02", "close": 9.08, "volume": 95137.0}, {"date": "2025-09-03", "close": 9.05, "volume": 97505.0}, {"date": "2025-09-04", "close": 9.28, "volume": 50512.0}, {"date": "2025-09-05", "close": 9.4, "volume": 69041.0}, {"date": "2025-09-08", "close": 9.42, "volume": 91613.0}, {"date": "2025-09-09", "close": 9.29, "volume": 60806.0}, {"date": "2025-09-10", "close": 9.27, "volume": 40975.0}, {"date": "2025-09-11", "close": 9.46, "volume": 94837.0}, {"date": "2025-09-12", "close": 9.38, "volume": 57954.0}, {"date": "2025-09-15", "close": 9.34, "volume": 89203.0}, {"date": "2025-09-16", "close": 9.22, "volume": 48813.0}, {"date": "2025-09-17", "close": 9.17, "volume": 81246.0}, {"date": "2025-09-18", "close": 9.38, "volume": 57858.0}, {"date": "2025-09-19", "close": 9.57, "volume": 246753.0}, {"date": "2025-09-22", "close": 9.61, "volume": 86087.0}, {"date": "2025-09-23", "close": 9.66, "volume": 116901.0}, {"date": "2025-09-24", "close": 9.6, "volume": 108921.0}, {"date": "2025-09-25", "close": 9.16, "volume": 106180.0}, {"date": "2025-09-26", "close": 9.12, "volume": 94231.0}, {"date": "2025-09-29", "close": 9.23, "volume": 104794.0}, {"date": "2025-09-30", "close": 9.38, "volume": 173302.0}, {"date": "2025-10-01", "close": 9.25, "volume": 55865.0}, {"date": "2025-10-02", "close": 9.3, "volume": 122387.0}, {"date": "2025-10-03", "close": 9.5, "volume": 81090.0}, {"date": "2025-10-06", "close": 9.25, "volume": 93877.0}, {"date": "2025-10-07", "close": 9.07, "volume": 119380.0}, {"date": "2025-10-08", "close": 9.07, "volume": 107723.0}, {"date": "2025-10-09", "close": 8.78, "volume": 66748.0}, {"date": "2025-10-10", "close": 8.27, "volume": 188141.0}, {"date": "2025-10-13", "close": 8.02, "volume": 88792.0}, {"date": "2025-10-14", "close": 8.06, "volume": 109763.0}, {"date": "2025-10-15", "close": 8.21, "volume": 59048.0}, {"date": "2025-10-16", "close": 7.88, "volume": 88452.0}, {"date": "2025-10-17", "close": 7.77, "volume": 149259.0}, {"date": "2025-10-20", "close": 7.95, "volume": 70895.0}, {"date": "2025-10-21", "close": 7.9, "volume": 62342.0}, {"date": "2025-10-22", "close": 7.99, "volume": 93200.0}, {"date": "2025-10-23", "close": 7.98, "volume": 88127.0}, {"date": "2025-10-24", "close": 8.04, "volume": 79055.0}, {"date": "2025-10-27", "close": 8.0, "volume": 81488.0}, {"date": "2025-10-28", "close": 7.86, "volume": 61026.0}, {"date": "2025-10-29", "close": 7.68, "volume": 129171.0}, {"date": "2025-10-30", "close": 7.39, "volume": 62862.0}, {"date": "2025-10-31", "close": 7.55, "volume": 64378.0}, {"date": "2025-11-03", "close": 7.54, "volume": 84567.0}, {"date": "2025-11-04", "close": 7.59, "volume": 166284.0}, {"date": "2025-11-05", "close": 8.56, "volume": 209997.0}, {"date": "2025-11-06", "close": 8.11, "volume": 95723.0}, {"date": "2025-11-07", "close": 8.13, "volume": 87764.0}, {"date": "2025-11-10", "close": 8.34, "volume": 57153.0}, {"date": "2025-11-11", "close": 8.49, "volume": 107543.0}, {"date": "2025-11-12", "close": 8.3, "volume": 131692.0}, {"date": "2025-11-13", "close": 7.82, "volume": 85135.0}, {"date": "2025-11-14", "close": 7.78, "volume": 61962.0}, {"date": "2025-11-17", "close": 7.41, "volume": 84538.0}, {"date": "2025-11-18", "close": 7.18, "volume": 126061.0}, {"date": "2025-11-19", "close": 6.87, "volume": 167333.0}, {"date": "2025-11-20", "close": 7.05, "volume": 230367.0}, {"date": "2025-11-21", "close": 7.33, "volume": 666718.0}, {"date": "2025-11-24", "close": 7.4, "volume": 185481.0}, {"date": "2025-11-25", "close": 8.06, "volume": 500939.0}, {"date": "2025-11-26", "close": 8.1, "volume": 294742.0}, {"date": "2025-11-28", "close": 8.22, "volume": 99676.0}, {"date": "2025-12-01", "close": 8.36, "volume": 105520.0}, {"date": "2025-12-02", "close": 9.04, "volume": 190267.0}, {"date": "2025-12-03", "close": 8.75, "volume": 190131.0}, {"date": "2025-12-04", "close": 8.68, "volume": 161009.0}, {"date": "2025-12-05", "close": 8.78, "volume": 97013.0}, {"date": "2025-12-08", "close": 9.04, "volume": 146479.0}, {"date": "2025-12-09", "close": 9.12, "volume": 79346.0}, {"date": "2025-12-10", "close": 9.34, "volume": 161527.0}, {"date": "2025-12-11", "close": 9.18, "volume": 94254.0}, {"date": "2025-12-12", "close": 9.0, "volume": 79679.0}, {"date": "2025-12-15", "close": 9.04, "volume": 51034.0}, {"date": "2025-12-16", "close": 9.13, "volume": 60014.0}, {"date": "2025-12-17", "close": 9.06, "volume": 69439.0}, {"date": "2025-12-18", "close": 9.01, "volume": 176417.0}, {"date": "2025-12-19", "close": 9.07, "volume": 265487.0}, {"date": "2025-12-22", "close": 9.12, "volume": 122991.0}, {"date": "2025-12-23", "close": 9.19, "volume": 51665.0}, {"date": "2025-12-24", "close": 9.31, "volume": 50874.0}, {"date": "2025-12-26", "close": 9.51, "volume": 78521.0}, {"date": "2025-12-29", "close": 9.42, "volume": 91155.0}, {"date": "2025-12-30", "close": 9.46, "volume": 137528.0}, {"date": "2025-12-31", "close": 9.36, "volume": 104809.0}, {"date": "2026-01-02", "close": 8.97, "volume": 89990.0}, {"date": "2026-01-05", "close": 9.21, "volume": 94510.0}, {"date": "2026-01-06", "close": 9.22, "volume": 79441.0}, {"date": "2026-01-07", "close": 9.4, "volume": 94466.0}, {"date": "2026-01-08", "close": 9.4, "volume": 89324.0}, {"date": "2026-01-09", "close": 9.5, "volume": 122194.0}, {"date": "2026-01-12", "close": 9.82, "volume": 79692.0}, {"date": "2026-01-13", "close": 9.51, "volume": 111496.0}, {"date": "2026-01-14", "close": 9.18, "volume": 102401.0}, {"date": "2026-01-15", "close": 9.41, "volume": 54542.0}, {"date": "2026-01-16", "close": 9.39, "volume": 65455.0}, {"date": "2026-01-20", "close": 8.96, "volume": 84484.0}, {"date": "2026-01-21", "close": 9.23, "volume": 71466.0}, {"date": "2026-01-22", "close": 9.36, "volume": 74552.0}, {"date": "2026-01-23", "close": 9.09, "volume": 53004.0}, {"date": "2026-01-26", "close": 9.05, "volume": 45976.0}, {"date": "2026-01-27", "close": 8.86, "volume": 40140.0}, {"date": "2026-01-28", "close": 8.69, "volume": 77882.0}, {"date": "2026-01-29", "close": 8.87, "volume": 44571.0}, {"date": "2026-01-30", "close": 8.93, "volume": 73384.0}, {"date": "2026-02-02", "close": 9.19, "volume": 56847.0}, {"date": "2026-02-03", "close": 8.88, "volume": 48868.0}, {"date": "2026-02-04", "close": 8.83, "volume": 71608.0}, {"date": "2026-02-05", "close": 8.55, "volume": 79816.0}, {"date": "2026-02-06", "close": 8.7, "volume": 80508.0}, {"date": "2026-02-09", "close": 8.48, "volume": 45001.0}, {"date": "2026-02-10", "close": 8.56, "volume": 54132.0}, {"date": "2026-02-11", "close": 8.48, "volume": 98698.0}, {"date": "2026-02-12", "close": 8.3, "volume": 126925.0}, {"date": "2026-02-13", "close": 8.26, "volume": 72895.0}, {"date": "2026-02-17", "close": 8.4, "volume": 54913.0}, {"date": "2026-02-18", "close": 8.38, "volume": 54817.0}, {"date": "2026-02-19", "close": 8.35, "volume": 53193.0}, {"date": "2026-02-20", "close": 8.33, "volume": 50939.0}, {"date": "2026-02-23", "close": 8.0, "volume": 54498.0}, {"date": "2026-02-24", "close": 8.04, "volume": 30870.0}, {"date": "2026-02-25", "close": 8.21, "volume": 29734.0}, {"date": "2026-02-26", "close": 8.35, "volume": 80359.0}, {"date": "2026-02-27", "close": 8.16, "volume": 80499.0}, {"date": "2026-03-02", "close": 8.22, "volume": 48685.0}, {"date": "2026-03-03", "close": 8.3, "volume": 77011.0}, {"date": "2026-03-04", "close": 8.42, "volume": 54180.0}, {"date": "2026-03-05", "close": 8.06, "volume": 46484.0}, {"date": "2026-03-06", "close": 7.95, "volume": 103565.0}, {"date": "2026-03-09", "close": 8.34, "volume": 132350.0}, {"date": "2026-03-10", "close": 7.9, "volume": 342994.0}, {"date": "2026-03-11", "close": 7.22, "volume": 220304.0}, {"date": "2026-03-12", "close": 6.9, "volume": 228451.0}, {"date": "2026-03-13", "close": 6.58, "volume": 192802.0}, {"date": "2026-03-16", "close": 6.83, "volume": 259269.0}, {"date": "2026-03-17", "close": 6.96, "volume": 275998.0}, {"date": "2026-03-18", "close": 6.75, "volume": 200734.0}, {"date": "2026-03-19", "close": 6.55, "volume": 132961.0}, {"date": "2026-03-20", "close": 6.11, "volume": 278187.0}, {"date": "2026-03-23", "close": 6.5, "volume": 164968.0}, {"date": "2026-03-24", "close": 6.45, "volume": 127989.0}, {"date": "2026-03-25", "close": 6.7, "volume": 107723.0}, {"date": "2026-03-26", "close": 6.87, "volume": 186660.0}, {"date": "2026-03-27", "close": 6.68, "volume": 185558.0}, {"date": "2026-03-30", "close": 6.95, "volume": 289214.0}, {"date": "2026-03-31", "close": 7.13, "volume": 193793.0}, {"date": "2026-04-01", "close": 6.96, "volume": 96293.0}, {"date": "2026-04-02", "close": 6.92, "volume": 120500.0}, {"date": "2026-04-06", "close": 6.87, "volume": 53725.0}, {"date": "2026-04-07", "close": 6.74, "volume": 142259.0}, {"date": "2026-04-08", "close": 7.07, "volume": 97370.0}, {"date": "2026-04-09", "close": 6.84, "volume": 71264.0}, {"date": "2026-04-10", "close": 6.42, "volume": 137502.0}, {"date": "2026-04-13", "close": 6.59, "volume": 83688.0}, {"date": "2026-04-14", "close": 7.01, "volume": 107476.0}, {"date": "2026-04-15", "close": 6.88, "volume": 107845.0}, {"date": "2026-04-16", "close": 7.23, "volume": 92190.0}, {"date": "2026-04-17", "close": 7.4, "volume": 149723.0}, {"date": "2026-04-20", "close": 7.3, "volume": 108506.0}, {"date": "2026-04-21", "close": 7.01, "volume": 78332.0}, {"date": "2026-04-22", "close": 6.95, "volume": 120341.0}, {"date": "2026-04-23", "close": 6.75, "volume": 53461.0}, {"date": "2026-04-24", "close": 7.04, "volume": 149233.0}, {"date": "2026-04-27", "close": 7.0, "volume": 51891.0}, {"date": "2026-04-28", "close": 7.12, "volume": 47759.0}, {"date": "2026-04-29", "close": 7.0, "volume": 126203.0}, {"date": "2026-04-30", "close": 7.02, "volume": 106759.0}, {"date": "2026-05-01", "close": 7.23, "volume": 131744.0}, {"date": "2026-05-04", "close": 7.0, "volume": 82603.0}, {"date": "2026-05-05", "close": 7.08, "volume": 66104.0}, {"date": "2026-05-06", "close": 7.2, "volume": 63443.0}, {"date": "2026-05-07", "close": 8.1, "volume": 142237.0}, {"date": "2026-05-08", "close": 7.96, "volume": 150156.0}, {"date": "2026-05-11", "close": 7.72, "volume": 88031.0}, {"date": "2026-05-12", "close": 7.35, "volume": 116066.0}, {"date": "2026-05-13", "close": 7.35, "volume": 67495.0}, {"date": "2026-05-14", "close": 7.34, "volume": 61706.0}, {"date": "2026-05-15", "close": 7.34, "volume": 90073.0}, {"date": "2026-05-18", "close": 7.46, "volume": 95978.0}, {"date": "2026-05-19", "close": 7.24, "volume": 61725.0}, {"date": "2026-05-20", "close": 7.19, "volume": 88959.0}, {"date": "2026-05-21", "close": 7.2, "volume": 68347.0}, {"date": "2026-05-22", "close": 7.04, "volume": 66854.0}, {"date": "2026-05-26", "close": 7.32, "volume": 117665.0}, {"date": "2026-05-27", "close": 7.73, "volume": 83497.0}, {"date": "2026-05-28", "close": 7.62, "volume": 193887.0}, {"date": "2026-05-29", "close": 7.7, "volume": 114527.0}, {"date": "2026-06-01", "close": 7.93, "volume": 124700.0}, {"date": "2026-06-02", "close": 7.91, "volume": 70669.0}, {"date": "2026-06-03", "close": 7.43, "volume": 112652.0}, {"date": "2026-06-04", "close": 7.73, "volume": 134495.0}, {"date": "2026-06-05", "close": 7.47, "volume": 117748.0}, {"date": "2026-06-08", "close": 7.8, "volume": 172447.0}, {"date": "2026-06-09", "close": 8.18, "volume": 192273.0}, {"date": "2026-06-10", "close": 8.01, "volume": 170726.0}, {"date": "2026-06-11", "close": 8.18, "volume": 113166.0}, {"date": "2026-06-12", "close": 8.3, "volume": 118430.0}, {"date": "2026-06-15", "close": 8.11, "volume": 109533.0}, {"date": "2026-06-16", "close": 8.13, "volume": 58675.0}, {"date": "2026-06-17", "close": 8.0, "volume": 117273.0}, {"date": "2026-06-18", "close": 8.0, "volume": 161593.0}, {"date": "2026-06-22", "close": 7.74, "volume": 76549.0}, {"date": "2026-06-23", "close": 7.73, "volume": 117601.0}, {"date": "2026-06-24", "close": 8.05, "volume": 117609.0}, {"date": "2026-06-25", "close": 8.12, "volume": 87617.0}, {"date": "2026-06-26", "close": 8.13, "volume": 668039.0}, {"date": "2026-06-29", "close": 8.06, "volume": 137755.0}, {"date": "2026-06-30", "close": 8.25, "volume": 244148.0}, {"date": "2026-07-01", "close": 7.75, "volume": 132476.0}, {"date": "2026-07-02", "close": 7.88, "volume": 168016.0}, {"date": "2026-07-06", "close": 7.29, "volume": 161095.0}, {"date": "2026-07-07", "close": 7.53, "volume": 116886.0}, {"date": "2026-07-08", "close": 7.12, "volume": 107816.0}, {"date": "2026-07-09", "close": 7.09, "volume": 238057.0}, {"date": "2026-07-10", "close": 7.23, "volume": 102969.0}, {"date": "2026-07-13", "close": 7.29, "volume": 101548.0}, {"date": "2026-07-14", "close": 7.01, "volume": 104691.0}, {"date": "2026-07-15", "close": 7.06, "volume": 78317.0}, {"date": "2026-07-16", "close": 6.73, "volume": 118173.0}, {"date": "2026-07-17", "close": 6.52, "volume": 152589.0}, {"date": "2026-07-20", "close": 6.53, "volume": 122658.0}, {"date": "2026-07-21", "close": 6.56, "volume": 84344.0}, {"date": "2026-07-22", "close": 6.78, "volume": 88922.0}, {"date": "2026-07-23", "close": 6.57, "volume": 130204.0}, {"date": "2026-07-24", "close": 6.64, "volume": 110307.0}], "refreshing": true}