{"ticker": "OCS", "overview": {"name": "Oculis Holding AG - Ordinary shares", "country": "United States"}, "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": "OCS", "has_prices": true, "as_of": "2026-09-22", "last": 10.71, "prev_close": 10.14, "change": 0.5700000000000003, "change_pct": 0.05621301775147931, "session_volume": 206769.0, "vwap_5": 10.144286177109736, "vwap_20": 11.187169957363489, "vwap_60": 12.323506527730153, "vwap_250": 19.82459638048467, "high_52w": 32.65, "low_52w": 9.91, "avg_volume_20": 188301.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-191908", "src": "13DG", "ticker": "OCS", "cik": "1953530", "company": "Oculis Holding AG", "company_raw": "Oculis Holding AG", "who": "7 Cooperative Ua Lsp", "who_key": "LSP 7 Cooperative UA", "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": null, "country": "", "headline": "LSP 7 Cooperative UA adjusts its stake in OCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1876264/0001193125-26-191908-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0001104659-26-035543", "src": "13DG", "ticker": "OCS", "cik": "1953530", "company": "Oculis Holding AG", "company_raw": "Oculis Holding AG", "who": "BVCF IV, L.P.", "who_key": "BVCF IV, L.P.", "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": null, "country": "", "headline": "BVCF IV, L.P. adjusts its stake in OCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1761158/0001104659-26-035543-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-191908", "src": "13DG", "ticker": "OCS", "cik": "1953530", "company": "Oculis Holding AG", "company_raw": "Oculis Holding AG", "who": "7 Cooperative Ua Lsp", "who_key": "LSP 7 Cooperative UA", "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": null, "country": "", "headline": "LSP 7 Cooperative UA adjusts its stake in OCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1876264/0001193125-26-191908-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0001104659-26-035543", "src": "13DG", "ticker": "OCS", "cik": "1953530", "company": "Oculis Holding AG", "company_raw": "Oculis Holding AG", "who": "BVCF IV, L.P.", "who_key": "BVCF IV, L.P.", "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": null, "country": "", "headline": "BVCF IV, L.P. adjusts its stake in OCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1761158/0001104659-26-035543-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Oculis Holding AG - Warrants", "new_value": "Oculis Holding AG", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001953530", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001953530", "applied": 1, "detected_at": "2026-10-26T18:51:57.033079"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OCS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-11", "close": 9.7, "volume": null}, {"date": "2021-05-12", "close": 9.7, "volume": null}, {"date": "2021-05-13", "close": 9.7, "volume": null}, {"date": "2021-05-14", "close": 9.7, "volume": null}, {"date": "2021-05-17", "close": 9.7, "volume": null}, {"date": "2021-05-18", "close": 9.7, "volume": 6680.0}, {"date": "2021-05-19", "close": 10.17, "volume": 46442.0}, {"date": "2021-05-20", "close": 10.17, "volume": null}, {"date": "2021-05-21", "close": 9.69, "volume": 398.0}, {"date": "2021-05-24", "close": 9.69, "volume": null}, {"date": "2021-05-25", "close": 9.69, "volume": null}, {"date": "2021-05-26", "close": 9.75, "volume": 16166.0}, {"date": "2021-05-27", "close": 9.7, "volume": 12202.0}, {"date": "2021-05-28", "close": 9.7, "volume": null}, {"date": "2021-06-01", "close": 9.71, "volume": 400.0}, {"date": "2021-06-02", "close": 10.2914, "volume": 148.0}, {"date": "2021-06-03", "close": 10.2914, "volume": null}, {"date": "2021-06-04", "close": 10.2914, "volume": null}, {"date": "2021-06-07", "close": 10.2914, "volume": null}, {"date": "2021-06-08", "close": 10.2914, "volume": null}, {"date": "2021-06-09", "close": 10.2914, "volume": null}, {"date": "2021-06-10", "close": 10.0, "volume": 1637.0}, {"date": "2021-06-11", "close": 9.98, "volume": 8907.0}, {"date": "2021-06-14", "close": 9.7, "volume": 500.0}, {"date": "2021-06-15", "close": 9.7, "volume": null}, {"date": "2021-06-16", "close": 9.7, "volume": 42489.0}, {"date": "2021-06-17", "close": 9.7, "volume": null}, {"date": "2021-06-18", "close": 9.7, "volume": null}, {"date": "2021-06-21", "close": 9.7, "volume": null}, {"date": "2021-06-22", "close": 9.7367, "volume": 390.0}, {"date": "2021-06-23", "close": 9.71, "volume": 7577.0}, {"date": "2021-06-24", "close": 9.71, "volume": null}, {"date": "2021-06-25", "close": 9.71, "volume": null}, {"date": "2021-06-28", "close": 9.75, "volume": 574.0}, {"date": "2021-06-29", "close": 9.74, "volume": 6095.0}, {"date": "2021-06-30", "close": 9.74, "volume": null}, {"date": "2021-07-01", "close": 9.74, "volume": null}, {"date": "2021-07-02", "close": 9.74, "volume": null}, {"date": "2021-07-06", "close": 9.7, "volume": 10307.0}, {"date": "2021-07-07", "close": 9.7, "volume": 103.0}, {"date": "2021-07-08", "close": 9.65, "volume": 9050.0}, {"date": "2021-07-09", "close": 9.69, "volume": 2023.0}, {"date": "2021-07-12", "close": 9.69, "volume": null}, {"date": "2021-07-13", "close": 9.69, "volume": null}, {"date": "2021-07-14", "close": 9.7, "volume": 2650.0}, {"date": "2021-07-15", "close": 9.65, "volume": 83210.0}, {"date": "2021-07-16", "close": 9.69, "volume": 39500.0}, {"date": "2021-07-19", "close": 9.69, "volume": null}, {"date": "2021-07-20", "close": 9.68, "volume": 533.0}, {"date": "2021-07-21", "close": 9.68, "volume": null}, {"date": "2021-07-22", "close": 9.65, "volume": 3826.0}, {"date": "2021-07-23", "close": 9.65, "volume": 931.0}, {"date": "2021-07-26", "close": 9.62, "volume": 1301.0}, {"date": "2021-07-27", "close": 9.65, "volume": 100.0}, {"date": "2021-07-28", "close": 9.63, "volume": 14322.0}, {"date": "2021-07-29", "close": 9.655, "volume": 306.0}, {"date": "2021-07-30", "close": 9.66, "volume": 1000.0}, {"date": "2021-08-02", "close": 9.66, "volume": null}, {"date": "2021-08-03", "close": 9.66, "volume": null}, {"date": "2021-08-04", "close": 9.64, "volume": 1102.0}, {"date": "2021-08-05", "close": 9.6395, "volume": 94563.0}, {"date": "2021-08-06", "close": 9.6535, "volume": 2312.0}, {"date": "2021-08-09", "close": 9.65, "volume": 1425.0}, {"date": "2021-08-10", "close": 9.65, "volume": 10997.0}, {"date": "2021-08-11", "close": 9.65, "volume": null}, {"date": "2021-08-12", "close": 9.65, "volume": 14508.0}, {"date": "2021-08-13", "close": 9.65, "volume": null}, {"date": "2021-08-16", "close": 9.65, "volume": null}, {"date": "2021-08-17", "close": 9.66, "volume": 14272.0}, {"date": "2021-08-18", "close": 9.68, "volume": 5794.0}, {"date": "2021-08-19", "close": 9.71, "volume": 641.0}, {"date": "2021-08-20", "close": 9.6802, "volume": 1096.0}, {"date": "2021-08-23", "close": 9.7, "volume": 623.0}, {"date": "2021-08-24", "close": 9.69, "volume": 216.0}, {"date": "2021-08-25", "close": 9.69, "volume": null}, {"date": "2021-08-26", "close": 9.69, "volume": 5132.0}, {"date": "2021-08-27", "close": 9.67, "volume": 514.0}, {"date": "2021-08-30", "close": 9.67, "volume": null}, {"date": "2021-08-31", "close": 9.67, "volume": null}, {"date": "2021-09-01", "close": 9.67, "volume": null}, {"date": "2021-09-02", "close": 9.67, "volume": null}, {"date": "2021-09-03", "close": 9.67, "volume": null}, {"date": "2021-09-07", "close": 9.67, "volume": null}, {"date": "2021-09-08", "close": 9.72, "volume": 1155.0}, {"date": "2021-09-09", "close": 9.72, "volume": null}, {"date": "2021-09-10", "close": 9.69, "volume": 356.0}, {"date": "2021-09-13", "close": 9.69, "volume": 5772.0}, {"date": "2021-09-14", "close": 9.69, "volume": null}, {"date": "2021-09-15", "close": 9.74, "volume": 4603.0}, {"date": "2021-09-16", "close": 9.74, "volume": null}, {"date": "2021-09-17", "close": 9.74, "volume": null}, {"date": "2021-09-20", "close": 9.74, "volume": null}, {"date": "2021-09-21", "close": 9.74, "volume": null}, {"date": "2021-09-22", "close": 9.74, "volume": null}, {"date": "2021-09-23", "close": 9.74, "volume": null}, {"date": "2021-09-24", "close": 9.74, "volume": null}, {"date": "2021-09-27", "close": 9.67, "volume": 805.0}, {"date": "2021-09-28", "close": 9.67, "volume": null}, {"date": "2021-09-29", "close": 9.67, "volume": null}, {"date": "2021-09-30", "close": 9.67, "volume": null}, {"date": "2021-10-01", "close": 9.67, "volume": null}, {"date": "2021-10-04", "close": 9.67, "volume": null}, {"date": "2021-10-05", "close": 9.67, "volume": null}, {"date": "2021-10-06", "close": 9.71, "volume": 11536.0}, {"date": "2021-10-07", "close": 9.82, "volume": 995.0}, {"date": "2021-10-08", "close": 9.82, "volume": null}, {"date": "2021-10-11", "close": 9.82, "volume": null}, {"date": "2021-10-12", "close": 9.82, "volume": null}, {"date": "2021-10-13", "close": 9.82, "volume": null}, {"date": "2021-10-14", "close": 9.82, "volume": null}, {"date": "2021-10-15", "close": 9.82, "volume": null}, {"date": "2021-10-18", "close": 9.82, "volume": null}, {"date": "2021-10-19", "close": 9.72, "volume": 713.0}, {"date": "2021-10-20", "close": 9.71, "volume": 8039.0}, {"date": "2021-10-21", "close": 9.71, "volume": null}, {"date": "2021-10-22", "close": 9.71, "volume": null}, {"date": "2021-10-25", "close": 9.71, "volume": null}, {"date": "2021-10-26", "close": 9.71, "volume": null}, {"date": "2021-10-27", "close": 9.71, "volume": null}, {"date": "2021-10-28", "close": 9.71, "volume": null}, {"date": "2021-10-29", "close": 9.76, "volume": 901.0}, {"date": "2021-11-01", "close": 9.76, "volume": null}, {"date": "2021-11-02", "close": 9.76, "volume": null}, {"date": "2021-11-03", "close": 9.72, "volume": 712.0}, {"date": "2021-11-04", "close": 9.72, "volume": null}, {"date": "2021-11-05", "close": 9.73, "volume": 3727.0}, {"date": "2021-11-08", "close": 9.73, "volume": 1360.0}, {"date": "2021-11-09", "close": 9.73, "volume": 1204.0}, {"date": "2021-11-10", "close": 9.73, "volume": 245.0}, {"date": "2021-11-11", "close": 9.73, "volume": null}, {"date": "2021-11-12", "close": 9.73, "volume": 6837.0}, {"date": "2021-11-15", "close": 9.78, "volume": 500.0}, {"date": "2021-11-16", "close": 9.74, "volume": 5557.0}, {"date": "2021-11-17", "close": 9.76, "volume": 100399.0}, {"date": "2021-11-18", "close": 9.76, "volume": 300.0}, {"date": "2021-11-19", "close": 9.76, "volume": null}, {"date": "2021-11-22", "close": 9.7, "volume": 154900.0}, {"date": "2021-11-23", "close": 9.7, "volume": null}, {"date": "2021-11-24", "close": 9.8299, "volume": 1288.0}, {"date": "2021-11-26", "close": 9.71, "volume": 7678.0}, {"date": "2021-11-29", "close": 9.71, "volume": null}, {"date": "2021-11-30", "close": 9.73, "volume": 4846.0}, {"date": "2021-12-01", "close": 9.73, "volume": 2602.0}, {"date": "2021-12-02", "close": 9.73, "volume": null}, {"date": "2021-12-03", "close": 9.73, "volume": null}, {"date": "2021-12-06", "close": 9.73, "volume": null}, {"date": "2021-12-07", "close": 9.73, "volume": null}, {"date": "2021-12-08", "close": 9.74, "volume": 1580.0}, {"date": "2021-12-09", "close": 9.76, "volume": 1106.0}, {"date": "2021-12-10", "close": 9.69, "volume": 300.0}, {"date": "2021-12-13", "close": 9.69, "volume": 5151.0}, {"date": "2021-12-14", "close": 9.69, "volume": null}, {"date": "2021-12-15", "close": 9.69, "volume": 1211.0}, {"date": "2021-12-16", "close": 9.68, "volume": 1238.0}, {"date": "2021-12-17", "close": 9.695, "volume": 851.0}, {"date": "2021-12-20", "close": 9.695, "volume": null}, {"date": "2021-12-21", "close": 9.71, "volume": 2000.0}, {"date": "2021-12-22", "close": 9.7, "volume": 3580.0}, {"date": "2021-12-23", "close": 9.7, "volume": null}, {"date": "2021-12-27", "close": 9.7, "volume": null}, {"date": "2021-12-28", "close": 9.69, "volume": 200.0}, {"date": "2021-12-29", "close": 9.69, "volume": null}, {"date": "2021-12-30", "close": 9.69, "volume": null}, {"date": "2021-12-31", "close": 9.69, "volume": null}, {"date": "2022-01-03", "close": 9.7, "volume": 4602.0}, {"date": "2022-01-04", "close": 9.7, "volume": 5576.0}, {"date": "2022-01-05", "close": 9.71, "volume": 6715.0}, {"date": "2022-01-06", "close": 9.71, "volume": 58222.0}, {"date": "2022-01-07", "close": 9.71, "volume": null}, {"date": "2022-01-10", "close": 9.71, "volume": null}, {"date": "2022-01-11", "close": 9.71, "volume": null}, {"date": "2022-01-12", "close": 9.71, "volume": null}, {"date": "2022-01-13", "close": 9.705, "volume": 92728.0}, {"date": "2022-01-14", "close": 9.71, "volume": 2670.0}, {"date": "2022-01-18", "close": 9.71, "volume": null}, {"date": "2022-01-19", "close": 9.71, "volume": 4040.0}, {"date": "2022-01-20", "close": 9.72, "volume": 26407.0}, {"date": "2022-01-21", "close": 9.71, "volume": 1581.0}, {"date": "2022-01-24", "close": 9.705, "volume": 201.0}, {"date": "2022-01-25", "close": 9.69, "volume": 79000.0}, {"date": "2022-01-26", "close": 9.71, "volume": 10015.0}, {"date": "2022-01-27", "close": 9.71, "volume": 10360.0}, {"date": "2022-01-28", "close": 9.8, "volume": 13241.0}, {"date": "2022-01-31", "close": 9.75, "volume": 289.0}, {"date": "2022-02-01", "close": 9.75, "volume": null}, {"date": "2022-02-02", "close": 9.75, "volume": null}, {"date": "2022-02-03", "close": 9.75, "volume": 210.0}, {"date": "2022-02-04", "close": 9.75, "volume": null}, {"date": "2022-02-07", "close": 9.74, "volume": 2897.0}, {"date": "2022-02-08", "close": 9.74, "volume": null}, {"date": "2022-02-09", "close": 9.74, "volume": null}, {"date": "2022-02-10", "close": 9.7, "volume": 262516.0}, {"date": "2022-02-11", "close": 9.74, "volume": 314.0}, {"date": "2022-02-14", "close": 9.74, "volume": null}, {"date": "2022-02-15", "close": 9.75, "volume": 425.0}, {"date": "2022-02-16", "close": 9.75, "volume": null}, {"date": "2022-02-17", "close": 9.75, "volume": null}, {"date": "2022-02-18", "close": 9.71, "volume": 29021.0}, {"date": "2022-02-22", "close": 9.72, "volume": 75010.0}, {"date": "2022-02-23", "close": 9.72, "volume": null}, {"date": "2022-02-24", "close": 9.72, "volume": null}, {"date": "2022-02-25", "close": 9.72, "volume": null}, {"date": "2022-02-28", "close": 9.72, "volume": null}, {"date": "2022-03-01", "close": 9.7, "volume": 284.0}, {"date": "2022-03-02", "close": 9.73, "volume": 6000.0}, {"date": "2022-03-03", "close": 9.74, "volume": 12612.0}, {"date": "2022-03-04", "close": 9.74, "volume": null}, {"date": "2022-03-07", "close": 9.72, "volume": 13552.0}, {"date": "2022-03-08", "close": 9.72, "volume": 800.0}, {"date": "2022-03-09", "close": 9.72, "volume": 31274.0}, {"date": "2022-03-10", "close": 9.72, "volume": 473.0}, {"date": "2022-03-11", "close": 9.72, "volume": null}, {"date": "2022-03-14", "close": 9.72, "volume": null}, {"date": "2022-03-15", "close": 9.72, "volume": null}, {"date": "2022-03-16", "close": 9.72, "volume": null}, {"date": "2022-03-17", "close": 9.72, "volume": null}, {"date": "2022-03-18", "close": 9.72, "volume": null}, {"date": "2022-03-21", "close": 9.72, "volume": null}, {"date": "2022-03-22", "close": 9.72, "volume": null}, {"date": "2022-03-23", "close": 9.72, "volume": null}, {"date": "2022-03-24", "close": 9.72, "volume": null}, {"date": "2022-03-25", "close": 9.74, "volume": 1602.0}, {"date": "2022-03-28", "close": 9.74, "volume": 11728.0}, {"date": "2022-03-29", "close": 9.74, "volume": 5850.0}, {"date": "2022-03-30", "close": 9.74, "volume": null}, {"date": "2022-03-31", "close": 9.74, "volume": null}, {"date": "2022-04-01", "close": 9.74, "volume": null}, {"date": "2022-04-04", "close": 9.74, "volume": null}, {"date": "2022-04-05", "close": 9.77, "volume": 5502.0}, {"date": "2022-04-06", "close": 9.77, "volume": 225.0}, {"date": "2022-04-07", "close": 9.78, "volume": 2658.0}, {"date": "2022-04-08", "close": 9.78, "volume": 1000.0}, {"date": "2022-04-11", "close": 9.78, "volume": null}, {"date": "2022-04-12", "close": 9.78, "volume": null}, {"date": "2022-04-13", "close": 9.78, "volume": null}, {"date": "2022-04-14", "close": 9.78, "volume": 810.0}, {"date": "2022-04-18", "close": 9.78, "volume": null}, {"date": "2022-04-19", "close": 9.78, "volume": null}, {"date": "2022-04-20", "close": 9.78, "volume": null}, {"date": "2022-04-21", "close": 9.825, "volume": 107.0}, {"date": "2022-04-22", "close": 9.825, "volume": null}, {"date": "2022-04-25", "close": 9.8, "volume": 635000.0}, {"date": "2022-04-26", "close": 9.81, "volume": 13704.0}, {"date": "2022-04-27", "close": 9.81, "volume": null}, {"date": "2022-04-28", "close": 9.81, "volume": null}, {"date": "2022-04-29", "close": 9.81, "volume": 10090.0}, {"date": "2022-05-02", "close": 9.8, "volume": 30574.0}, {"date": "2022-05-03", "close": 9.81, "volume": 2933.0}, {"date": "2022-05-04", "close": 9.81, "volume": null}, {"date": "2022-05-05", "close": 9.81, "volume": null}, {"date": "2022-05-06", "close": 9.82, "volume": 10009.0}, {"date": "2022-05-09", "close": 9.8, "volume": 12863.0}, {"date": "2022-05-10", "close": 9.8, "volume": 10000.0}, {"date": "2022-05-11", "close": 9.8, "volume": 10000.0}, {"date": "2022-05-12", "close": 9.8, "volume": null}, {"date": "2022-05-13", "close": 9.8, "volume": null}, {"date": "2022-05-16", "close": 9.75, "volume": 40204.0}, {"date": "2022-05-17", "close": 9.75, "volume": null}, {"date": "2022-05-18", "close": 9.75, "volume": null}, {"date": "2022-05-19", "close": 9.75, "volume": null}, {"date": "2022-05-20", "close": 9.75, "volume": null}, {"date": "2022-05-23", "close": 9.75, "volume": 15007.0}, {"date": "2022-05-24", "close": 9.75, "volume": null}, {"date": "2022-05-25", "close": 9.75, "volume": null}, {"date": "2022-05-26", "close": 9.75, "volume": null}, {"date": "2022-05-27", "close": 9.75, "volume": null}, {"date": "2022-05-31", "close": 9.75, "volume": null}, {"date": "2022-06-01", "close": 9.75, "volume": null}, {"date": "2022-06-02", "close": 9.75, "volume": null}, {"date": "2022-06-03", "close": 9.75, "volume": null}, {"date": "2022-06-06", "close": 9.76, "volume": 70058.0}, {"date": "2022-06-07", "close": 9.78, "volume": 4772.0}, {"date": "2022-06-08", "close": 9.78, "volume": null}, {"date": "2022-06-09", "close": 9.78, "volume": null}, {"date": "2022-06-10", "close": 9.78, "volume": null}, {"date": "2022-06-13", "close": 9.78, "volume": null}, {"date": "2022-06-14", "close": 9.8, "volume": 2601.0}, {"date": "2022-06-15", "close": 9.8, "volume": null}, {"date": "2022-06-16", "close": 9.79, "volume": 2502.0}, {"date": "2022-06-17", "close": 9.79, "volume": null}, {"date": "2022-06-21", "close": 9.78, "volume": 188873.0}, {"date": "2022-06-22", "close": 9.77, "volume": 13669.0}, {"date": "2022-06-23", "close": 9.77, "volume": 77789.0}, {"date": "2022-06-24", "close": 9.78, "volume": 12693.0}, {"date": "2022-06-27", "close": 9.79, "volume": 17320.0}, {"date": "2022-06-28", "close": 9.79, "volume": 19845.0}, {"date": "2022-06-29", "close": 9.79, "volume": null}, {"date": "2022-06-30", "close": 9.79, "volume": 4842.0}, {"date": "2022-07-01", "close": 9.8, "volume": 2701.0}, {"date": "2022-07-05", "close": 9.805, "volume": 54895.0}, {"date": "2022-07-06", "close": 9.805, "volume": null}, {"date": "2022-07-07", "close": 9.8, "volume": 1376.0}, {"date": "2022-07-08", "close": 9.8, "volume": null}, {"date": "2022-07-11", "close": 9.8, "volume": 10100.0}, {"date": "2022-07-12", "close": 9.8, "volume": 5900.0}, {"date": "2022-07-13", "close": 9.8, "volume": null}, {"date": "2022-07-14", "close": 9.8, "volume": 2560.0}, {"date": "2022-07-15", "close": 9.8, "volume": 2825.0}, {"date": "2022-07-18", "close": 9.8, "volume": null}, {"date": "2022-07-19", "close": 9.8, "volume": 1037.0}, {"date": "2022-07-20", "close": 9.8, "volume": null}, {"date": "2022-07-21", "close": 9.8, "volume": 60515.0}, {"date": "2022-07-22", "close": 9.805, "volume": 30000.0}, {"date": "2022-07-25", "close": 9.805, "volume": null}, {"date": "2022-07-26", "close": 9.82, "volume": 1203.0}, {"date": "2022-07-27", "close": 9.86, "volume": 870.0}, {"date": "2022-07-28", "close": 9.86, "volume": null}, {"date": "2022-07-29", "close": 9.86, "volume": null}, {"date": "2022-08-01", "close": 9.83, "volume": 54311.0}, {"date": "2022-08-02", "close": 9.87, "volume": 810.0}, {"date": "2022-08-03", "close": 9.845, "volume": 12104.0}, {"date": "2022-08-04", "close": 9.85, "volume": 9102.0}, {"date": "2022-08-05", "close": 9.86, "volume": 2902.0}, {"date": "2022-08-08", "close": 9.85, "volume": 26336.0}, {"date": "2022-08-09", "close": 9.85, "volume": null}, {"date": "2022-08-10", "close": 9.85, "volume": 300.0}, {"date": "2022-08-11", "close": 9.85, "volume": 300845.0}, {"date": "2022-08-12", "close": 9.86, "volume": 200.0}, {"date": "2022-08-15", "close": 9.86, "volume": null}, {"date": "2022-08-16", "close": 9.85, "volume": 8800.0}, {"date": "2022-08-17", "close": 9.85, "volume": null}, {"date": "2022-08-18", "close": 9.85, "volume": null}, {"date": "2022-08-19", "close": 9.85, "volume": 244.0}, {"date": "2022-08-22", "close": 9.85, "volume": null}, {"date": "2022-08-23", "close": 9.85, "volume": null}, {"date": "2022-08-24", "close": 9.9, "volume": 100402.0}, {"date": "2022-08-25", "close": 9.9, "volume": null}, {"date": "2022-08-26", "close": 9.9, "volume": null}, {"date": "2022-08-29", "close": 9.9, "volume": null}, {"date": "2022-08-30", "close": 9.86, "volume": 700.0}, {"date": "2022-08-31", "close": 9.86, "volume": null}, {"date": "2022-09-01", "close": 10.02, "volume": 413.0}, {"date": "2022-09-02", "close": 9.98, "volume": 497.0}, {"date": "2022-09-06", "close": 9.95, "volume": 432.0}, {"date": "2022-09-07", "close": 9.93, "volume": 412.0}, {"date": "2022-09-08", "close": 9.88, "volume": 1403.0}, {"date": "2022-09-09", "close": 9.88, "volume": 1675.0}, {"date": "2022-09-12", "close": 9.89, "volume": 13553.0}, {"date": "2022-09-13", "close": 9.89, "volume": null}, {"date": "2022-09-14", "close": 9.88, "volume": 4412.0}, {"date": "2022-09-15", "close": 9.88, "volume": 610.0}, {"date": "2022-09-16", "close": 9.89, "volume": 231781.0}, {"date": "2022-09-19", "close": 9.89, "volume": 9872.0}, {"date": "2022-09-20", "close": 9.9, "volume": 1107.0}, {"date": "2022-09-21", "close": 9.91, "volume": 15990.0}, {"date": "2022-09-22", "close": 9.9, "volume": 4562.0}, {"date": "2022-09-23", "close": 9.9, "volume": null}, {"date": "2022-09-26", "close": 10.03, "volume": 201.0}, {"date": "2022-09-27", "close": 9.88, "volume": 21111.0}, {"date": "2022-09-28", "close": 9.91, "volume": 502.0}, {"date": "2022-09-29", "close": 9.91, "volume": null}, {"date": "2022-09-30", "close": 9.91, "volume": null}, {"date": "2022-10-03", "close": 9.91, "volume": 15167.0}, {"date": "2022-10-04", "close": 9.93, "volume": 212.0}, {"date": "2022-10-05", "close": 9.91, "volume": 200600.0}, {"date": "2022-10-06", "close": 9.92, "volume": 43968.0}, {"date": "2022-10-07", "close": 9.92, "volume": 1041.0}, {"date": "2022-10-10", "close": 9.92, "volume": null}, {"date": "2022-10-11", "close": 9.92, "volume": null}, {"date": "2022-10-12", "close": 9.92, "volume": null}, {"date": "2022-10-13", "close": 9.92, "volume": null}, {"date": "2022-10-14", "close": 9.92, "volume": null}, {"date": "2022-10-17", "close": 9.94, "volume": 295152.0}, {"date": "2022-10-18", "close": 9.94, "volume": 503.0}, {"date": "2022-10-19", "close": 9.94, "volume": 16534.0}, {"date": "2022-10-20", "close": 9.95, "volume": 51915.0}, {"date": "2022-10-21", "close": 9.95, "volume": 6566.0}, {"date": "2022-10-24", "close": 9.95, "volume": null}, {"date": "2022-10-25", "close": 9.97, "volume": 200.0}, {"date": "2022-10-26", "close": 9.97, "volume": null}, {"date": "2022-10-27", "close": 9.96, "volume": 2996.0}, {"date": "2022-10-28", "close": 9.96, "volume": null}, {"date": "2022-10-31", "close": 9.96, "volume": null}, {"date": "2022-11-01", "close": 9.975, "volume": 2900.0}, {"date": "2022-11-02", "close": 9.99, "volume": 12599.0}, {"date": "2022-11-03", "close": 9.99, "volume": 250.0}, {"date": "2022-11-04", "close": 9.99, "volume": 2071.0}, {"date": "2022-11-07", "close": 9.99, "volume": 432.0}, {"date": "2022-11-08", "close": 9.99, "volume": null}, {"date": "2022-11-09", "close": 9.99, "volume": null}, {"date": "2022-11-10", "close": 9.99, "volume": 52698.0}, {"date": "2022-11-11", "close": 9.99, "volume": 512.0}, {"date": "2022-11-14", "close": 9.99, "volume": 8611.0}, {"date": "2022-11-15", "close": 10.0, "volume": 139545.0}, {"date": "2022-11-16", "close": 10.0, "volume": 3156.0}, {"date": "2022-11-17", "close": 10.0, "volume": 38505.0}, {"date": "2022-11-18", "close": 10.0, "volume": null}, {"date": "2022-11-21", "close": 10.0, "volume": 483.0}, {"date": "2022-11-22", "close": 10.0, "volume": 304.0}, {"date": "2022-11-23", "close": 10.005, "volume": 783.0}, {"date": "2022-11-25", "close": 10.005, "volume": null}, {"date": "2022-11-28", "close": 10.005, "volume": null}, {"date": "2022-11-29", "close": 10.01, "volume": 8905.0}, {"date": "2022-11-30", "close": 10.01, "volume": null}, {"date": "2022-12-01", "close": 10.01, "volume": 5802.0}, {"date": "2022-12-02", "close": 10.01, "volume": 3900.0}, {"date": "2022-12-05", "close": 10.01, "volume": null}, {"date": "2022-12-06", "close": 10.02, "volume": 762.0}, {"date": "2022-12-07", "close": 10.02, "volume": 302.0}, {"date": "2022-12-08", "close": 10.02, "volume": null}, {"date": "2022-12-09", "close": 10.02, "volume": 1201.0}, {"date": "2022-12-12", "close": 10.02, "volume": 304.0}, {"date": "2022-12-13", "close": 10.02, "volume": 20917.0}, {"date": "2022-12-14", "close": 10.02, "volume": 33001.0}, {"date": "2022-12-15", "close": 10.02, "volume": null}, {"date": "2022-12-16", "close": 10.04, "volume": 16385.0}, {"date": "2022-12-19", "close": 10.04, "volume": null}, {"date": "2022-12-20", "close": 10.04, "volume": null}, {"date": "2022-12-21", "close": 10.07, "volume": 77882.0}, {"date": "2022-12-22", "close": 10.09, "volume": 4300.0}, {"date": "2022-12-23", "close": 10.09, "volume": null}, {"date": "2022-12-27", "close": 10.07, "volume": 32322.0}, {"date": "2022-12-28", "close": 10.08, "volume": 841.0}, {"date": "2022-12-29", "close": 10.08, "volume": null}, {"date": "2022-12-30", "close": 10.1, "volume": 9713.0}, {"date": "2023-01-03", "close": 10.1, "volume": null}, {"date": "2023-01-04", "close": 10.1, "volume": null}, {"date": "2023-01-05", "close": 10.11, "volume": 4000.0}, {"date": "2023-01-06", "close": 10.08, "volume": 1538.0}, {"date": "2023-01-09", "close": 10.1, "volume": 21302.0}, {"date": "2023-01-10", "close": 10.11, "volume": 38900.0}, {"date": "2023-01-11", "close": 10.11, "volume": 8936.0}, {"date": "2023-01-12", "close": 10.11, "volume": 192908.0}, {"date": "2023-01-13", "close": 10.11, "volume": 584.0}, {"date": "2023-01-17", "close": 10.12, "volume": 14064.0}, {"date": "2023-01-18", "close": 10.12, "volume": 188.0}, {"date": "2023-01-19", "close": 10.12, "volume": 48000.0}, {"date": "2023-01-20", "close": 10.13, "volume": 219670.0}, {"date": "2023-01-23", "close": 10.13, "volume": null}, {"date": "2023-01-24", "close": 10.15, "volume": 375122.0}, {"date": "2023-01-25", "close": 10.12, "volume": 28903.0}, {"date": "2023-01-26", "close": 10.14, "volume": 10300.0}, {"date": "2023-01-27", "close": 10.14, "volume": 10256.0}, {"date": "2023-01-30", "close": 10.15, "volume": 75464.0}, {"date": "2023-01-31", "close": 10.15, "volume": 518532.0}, {"date": "2023-02-01", "close": 10.155, "volume": 511632.0}, {"date": "2023-02-02", "close": 10.16, "volume": 1007588.0}, {"date": "2023-02-03", "close": 10.16, "volume": 211.0}, {"date": "2023-02-06", "close": 10.16, "volume": 22439.0}, {"date": "2023-02-07", "close": 10.17, "volume": 503.0}, {"date": "2023-02-08", "close": 10.17, "volume": null}, {"date": "2023-02-09", "close": 10.165, "volume": 804.0}, {"date": "2023-02-10", "close": 10.165, "volume": null}, {"date": "2023-02-13", "close": 10.17, "volume": 115824.0}, {"date": "2023-02-14", "close": 10.18, "volume": 397649.0}, {"date": "2023-02-15", "close": 10.18, "volume": null}, {"date": "2023-02-16", "close": 10.17, "volume": 135859.0}, {"date": "2023-02-17", "close": 10.17, "volume": 453200.0}, {"date": "2023-02-21", "close": 10.17, "volume": 284799.0}, {"date": "2023-02-22", "close": 10.19, "volume": 766681.0}, {"date": "2023-02-23", "close": 9.85, "volume": 189748.0}, {"date": "2023-02-24", "close": 10.75, "volume": 82857.0}, {"date": "2023-02-27", "close": 10.41, "volume": 36077.0}, {"date": "2023-02-28", "close": 9.81, "volume": 13462.0}, {"date": "2023-03-01", "close": 11.71, "volume": 699983.0}, {"date": "2023-03-02", "close": 11.19, "volume": 83851.0}, {"date": "2023-03-03", "close": 10.89, "volume": 93012.0}, {"date": "2023-03-06", "close": 9.38, "volume": 47144.0}, {"date": "2023-03-07", "close": 9.67, "volume": 26506.0}, {"date": "2023-03-08", "close": 10.09, "volume": 10077.0}, {"date": "2023-03-09", "close": 9.75, "volume": 4546.0}, {"date": "2023-03-10", "close": 9.2122, "volume": 29099.0}, {"date": "2023-03-13", "close": 8.81, "volume": 48546.0}, {"date": "2023-03-14", "close": 9.3, "volume": 5307.0}, {"date": "2023-03-15", "close": 8.01, "volume": 10866.0}, {"date": "2023-03-16", "close": 8.06, "volume": 38581.0}, {"date": "2023-03-17", "close": 8.015, "volume": 6344.0}, {"date": "2023-03-20", "close": 7.75, "volume": 10821.0}, {"date": "2023-03-21", "close": 7.85, "volume": 1886.0}, {"date": "2023-03-22", "close": 7.3, "volume": 228118.0}, {"date": "2023-03-23", "close": 7.05, "volume": 37636.0}, {"date": "2023-03-24", "close": 6.99, "volume": 75486.0}, {"date": "2023-03-27", "close": 6.99, "volume": 32542.0}, {"date": "2023-03-28", "close": 7.3, "volume": 36049.0}, {"date": "2023-03-29", "close": 8.17, "volume": 20574.0}, {"date": "2023-03-30", "close": 7.7, "volume": 16269.0}, {"date": "2023-03-31", "close": 7.43, "volume": 3323.0}, {"date": "2023-04-03", "close": 7.8014, "volume": 3262.0}, {"date": "2023-04-04", "close": 8.1, "volume": 8499.0}, {"date": "2023-04-05", "close": 8.02, "volume": 23800.0}, {"date": "2023-04-06", "close": 8.01, "volume": 994.0}, {"date": "2023-04-10", "close": 8.09, "volume": 7921.0}, {"date": "2023-04-11", "close": 8.0, "volume": 7253.0}, {"date": "2023-04-12", "close": 8.63, "volume": 19220.0}, {"date": "2023-04-13", "close": 9.02, "volume": 14747.0}, {"date": "2023-04-14", "close": 9.5, "volume": 24684.0}, {"date": "2023-04-17", "close": 10.506, "volume": 12042.0}, {"date": "2023-04-18", "close": 10.9, "volume": 28754.0}, {"date": "2023-04-19", "close": 10.75, "volume": 20003.0}, {"date": "2023-04-20", "close": 10.35, "volume": 5825.0}, {"date": "2023-04-21", "close": 10.8616, "volume": 4419.0}, {"date": "2023-04-24", "close": 11.75, "volume": 6427.0}, {"date": "2023-04-25", "close": 10.9001, "volume": 4489.0}, {"date": "2023-04-26", "close": 10.6, "volume": 633.0}, {"date": "2023-04-27", "close": 10.86, "volume": 503.0}, {"date": "2023-04-28", "close": 11.13, "volume": 5651.0}, {"date": "2023-05-01", "close": 12.61, "volume": 29549.0}, {"date": "2023-05-02", "close": 12.8, "volume": 8252.0}, {"date": "2023-05-03", "close": 12.4, "volume": 28641.0}, {"date": "2023-05-04", "close": 12.42, "volume": 8777.0}, {"date": "2023-05-05", "close": 12.79, "volume": 6684.0}, {"date": "2023-05-08", "close": 10.42, "volume": 28218.0}, {"date": "2023-05-09", "close": 10.66, "volume": 21961.0}, {"date": "2023-05-10", "close": 10.48, "volume": 29805.0}, {"date": "2023-05-11", "close": 10.5, "volume": 3584.0}, {"date": "2023-05-12", "close": 10.8, "volume": 6568.0}, {"date": "2023-05-15", "close": 11.06, "volume": 5275.0}, {"date": "2023-05-16", "close": 11.56, "volume": 4581.0}, {"date": "2023-05-17", "close": 11.79, "volume": 8767.0}, {"date": "2023-05-18", "close": 11.9, "volume": 7972.0}, {"date": "2023-05-19", "close": 12.062, "volume": 1138.0}, {"date": "2023-05-22", "close": 12.7, "volume": 65478.0}, {"date": "2023-05-23", "close": 12.12, "volume": 3557.0}, {"date": "2023-05-24", "close": 12.4288, "volume": 4642.0}, {"date": "2023-05-25", "close": 12.0, "volume": 1252.0}, {"date": "2023-05-26", "close": 12.0, "volume": 2159.0}, {"date": "2023-05-30", "close": 11.07, "volume": 10943.0}, {"date": "2023-05-31", "close": 11.5, "volume": 13208.0}, {"date": "2023-06-01", "close": 11.0, "volume": 180900.0}, {"date": "2023-06-02", "close": 11.01, "volume": 66477.0}, {"date": "2023-06-05", "close": 11.5, "volume": 59673.0}, {"date": "2023-06-06", "close": 11.79, "volume": 20342.0}, {"date": "2023-06-07", "close": 11.33, "volume": 21662.0}, {"date": "2023-06-08", "close": 11.5, "volume": 42785.0}, {"date": "2023-06-09", "close": 11.07, "volume": 76790.0}, {"date": "2023-06-12", "close": 11.57, "volume": 30003.0}, {"date": "2023-06-13", "close": 11.5, "volume": 11490.0}, {"date": "2023-06-14", "close": 11.6, "volume": 78732.0}, {"date": "2023-06-15", "close": 12.25, "volume": 33049.0}, {"date": "2023-06-16", "close": 12.555, "volume": 15294.0}, {"date": "2023-06-20", "close": 12.39, "volume": 21206.0}, {"date": "2023-06-21", "close": 12.325, "volume": 1010.0}, {"date": "2023-06-22", "close": 12.35, "volume": 7202.0}, {"date": "2023-06-23", "close": 12.425, "volume": 7939.0}, {"date": "2023-06-26", "close": 12.41, "volume": 30249.0}, {"date": "2023-06-27", "close": 12.3, "volume": 26559.0}, {"date": "2023-06-28", "close": 12.19, "volume": 14216.0}, {"date": "2023-06-29", "close": 11.9, "volume": 23200.0}, {"date": "2023-06-30", "close": 12.33, "volume": 52805.0}, {"date": "2023-07-03", "close": 12.3882, "volume": 5865.0}, {"date": "2023-07-05", "close": 12.23, "volume": 6264.0}, {"date": "2023-07-06", "close": 12.74, "volume": 21747.0}, {"date": "2023-07-07", "close": 12.5, "volume": 42156.0}, {"date": "2023-07-10", "close": 12.5, "volume": 4275.0}, {"date": "2023-07-11", "close": 12.27, "volume": 5405.0}, {"date": "2023-07-12", "close": 12.1, "volume": 3318.0}, {"date": "2023-07-13", "close": 12.37, "volume": 17258.0}, {"date": "2023-07-14", "close": 12.5, "volume": 30767.0}, {"date": "2023-07-17", "close": 12.36, "volume": 13593.0}, {"date": "2023-07-18", "close": 12.33, "volume": 3090.0}, {"date": "2023-07-19", "close": 12.1813, "volume": 2190.0}, {"date": "2023-07-20", "close": 12.49, "volume": 1566.0}, {"date": "2023-07-21", "close": 12.48, "volume": 6265.0}, {"date": "2023-07-24", "close": 12.11, "volume": 3158.0}, {"date": "2023-07-25", "close": 12.44, "volume": 2500.0}, {"date": "2023-07-26", "close": 12.5, "volume": 3449.0}, {"date": "2023-07-27", "close": 12.245, "volume": 7435.0}, {"date": "2023-07-28", "close": 12.44, "volume": 4346.0}, {"date": "2023-07-31", "close": 12.4, "volume": 5656.0}, {"date": "2023-08-01", "close": 12.49, "volume": 1083.0}, {"date": "2023-08-02", "close": 12.5, "volume": 4010.0}, {"date": "2023-08-03", "close": 12.35, "volume": 436.0}, {"date": "2023-08-04", "close": 12.5, "volume": 6960.0}, {"date": "2023-08-07", "close": 12.49, "volume": 10920.0}, {"date": "2023-08-08", "close": 12.74, "volume": 23557.0}, {"date": "2023-08-09", "close": 13.0, "volume": 18507.0}, {"date": "2023-08-10", "close": 12.78, "volume": 8097.0}, {"date": "2023-08-11", "close": 12.63, "volume": 5702.0}, {"date": "2023-08-14", "close": 12.8, "volume": 4071.0}, {"date": "2023-08-15", "close": 13.08, "volume": 12237.0}, {"date": "2023-08-16", "close": 13.48, "volume": 17297.0}, {"date": "2023-08-17", "close": 12.65, "volume": 13023.0}, {"date": "2023-08-18", "close": 13.26, "volume": 41193.0}, {"date": "2023-08-21", "close": 13.21, "volume": 40443.0}, {"date": "2023-08-22", "close": 13.45, "volume": 32814.0}, {"date": "2023-08-23", "close": 13.5, "volume": 8686.0}, {"date": "2023-08-24", "close": 13.4, "volume": 15874.0}, {"date": "2023-08-25", "close": 13.995, "volume": 81895.0}, {"date": "2023-08-28", "close": 13.45, "volume": 24846.0}, {"date": "2023-08-29", "close": 13.37, "volume": 110270.0}, {"date": "2023-08-30", "close": 13.3, "volume": 59807.0}, {"date": "2023-08-31", "close": 13.1, "volume": 12245.0}, {"date": "2023-09-01", "close": 12.77, "volume": 18903.0}, {"date": "2023-09-05", "close": 12.61, "volume": 21774.0}, {"date": "2023-09-06", "close": 12.91, "volume": 20179.0}, {"date": "2023-09-07", "close": 13.15, "volume": 15832.0}, {"date": "2023-09-08", "close": 13.0, "volume": 14204.0}, {"date": "2023-09-11", "close": 12.95, "volume": 1205.0}, {"date": "2023-09-12", "close": 12.3, "volume": 11747.0}, {"date": "2023-09-13", "close": 12.32, "volume": 22658.0}, {"date": "2023-09-14", "close": 12.4, "volume": 13279.0}, {"date": "2023-09-15", "close": 12.4, "volume": 21305.0}, {"date": "2023-09-18", "close": 12.5, "volume": 6043.0}, {"date": "2023-09-19", "close": 12.5, "volume": 1053.0}, {"date": "2023-09-20", "close": 12.5, "volume": 615.0}, {"date": "2023-09-21", "close": 12.22, "volume": 8455.0}, {"date": "2023-09-22", "close": 11.45, "volume": 53478.0}, {"date": "2023-09-25", "close": 11.44, "volume": 40176.0}, {"date": "2023-09-26", "close": 11.05, "volume": 19709.0}, {"date": "2023-09-27", "close": 11.0, "volume": 5991.0}, {"date": "2023-09-28", "close": 11.09, "volume": 11861.0}, {"date": "2023-09-29", "close": 11.0, "volume": 6407.0}, {"date": "2023-10-02", "close": 11.75, "volume": 20649.0}, {"date": "2023-10-03", "close": 11.34, "volume": 2306.0}, {"date": "2023-10-04", "close": 11.07, "volume": 2302.0}, {"date": "2023-10-05", "close": 11.35, "volume": 29762.0}, {"date": "2023-10-06", "close": 11.41, "volume": 4655.0}, {"date": "2023-10-09", "close": 11.15, "volume": 15064.0}, {"date": "2023-10-10", "close": 11.06, "volume": 6132.0}, {"date": "2023-10-11", "close": 10.9, "volume": 5425.0}, {"date": "2023-10-12", "close": 10.66, "volume": 25821.0}, {"date": "2023-10-13", "close": 11.0, "volume": 54184.0}, {"date": "2023-10-16", "close": 10.99, "volume": 4349.0}, {"date": "2023-10-17", "close": 10.28, "volume": 10331.0}, {"date": "2023-10-18", "close": 10.0, "volume": 16172.0}, {"date": "2023-10-19", "close": 10.0, "volume": 140676.0}, {"date": "2023-10-20", "close": 9.61, "volume": 12133.0}, {"date": "2023-10-23", "close": 9.81, "volume": 1314.0}, {"date": "2023-10-24", "close": 10.0, "volume": 4010.0}, {"date": "2023-10-25", "close": 9.9, "volume": 2811.0}, {"date": "2023-10-26", "close": 9.57, "volume": 20620.0}, {"date": "2023-10-27", "close": 9.54, "volume": 32190.0}, {"date": "2023-10-30", "close": 9.9, "volume": 11313.0}, {"date": "2023-10-31", "close": 9.8, "volume": 1848.0}, {"date": "2023-11-01", "close": 9.1, "volume": 8997.0}, {"date": "2023-11-02", "close": 9.9, "volume": 7803.0}, {"date": "2023-11-03", "close": 9.8, "volume": 4836.0}, {"date": "2023-11-06", "close": 9.85, "volume": 3130.0}, {"date": "2023-11-07", "close": 9.71, "volume": 27856.0}, {"date": "2023-11-08", "close": 9.8, "volume": 6012.0}, {"date": "2023-11-09", "close": 9.61, "volume": 5061.0}, {"date": "2023-11-10", "close": 9.8, "volume": 11277.0}, {"date": "2023-11-13", "close": 9.8, "volume": 852.0}, {"date": "2023-11-14", "close": 9.8014, "volume": 9680.0}, {"date": "2023-11-15", "close": 9.81, "volume": 788.0}, {"date": "2023-11-16", "close": 9.81, "volume": 9982.0}, {"date": "2023-11-17", "close": 9.71, "volume": 18996.0}, {"date": "2023-11-20", "close": 9.61, "volume": 28791.0}, {"date": "2023-11-21", "close": 9.7, "volume": 15153.0}, {"date": "2023-11-22", "close": 9.845, "volume": 1716.0}, {"date": "2023-11-24", "close": 9.62, "volume": 78868.0}, {"date": "2023-11-27", "close": 9.865, "volume": 5145.0}, {"date": "2023-11-28", "close": 9.62, "volume": 110761.0}, {"date": "2023-11-29", "close": 9.7, "volume": 1958.0}, {"date": "2023-11-30", "close": 9.825, "volume": 2432.0}, {"date": "2023-12-01", "close": 9.99, "volume": 3547.0}, {"date": "2023-12-04", "close": 10.46, "volume": 9725.0}, {"date": "2023-12-05", "close": 10.89, "volume": 69196.0}, {"date": "2023-12-06", "close": 11.33, "volume": 8317.0}, {"date": "2023-12-07", "close": 11.36, "volume": 20495.0}, {"date": "2023-12-08", "close": 11.75, "volume": 18847.0}, {"date": "2023-12-11", "close": 11.98, "volume": 50566.0}, {"date": "2023-12-12", "close": 11.25, "volume": 86370.0}, {"date": "2023-12-13", "close": 11.06, "volume": 26270.0}, {"date": "2023-12-14", "close": 10.4, "volume": 39326.0}, {"date": "2023-12-15", "close": 10.0, "volume": 12209.0}, {"date": "2023-12-18", "close": 10.49, "volume": 19586.0}, {"date": "2023-12-19", "close": 10.65, "volume": 6626.0}, {"date": "2023-12-20", "close": 10.8, "volume": 11325.0}, {"date": "2023-12-21", "close": 10.5, "volume": 8981.0}, {"date": "2023-12-22", "close": 11.0, "volume": 6996.0}, {"date": "2023-12-26", "close": 11.0, "volume": 16734.0}, {"date": "2023-12-27", "close": 11.3, "volume": 5294.0}, {"date": "2023-12-28", "close": 11.101, "volume": 19143.0}, {"date": "2023-12-29", "close": 11.23, "volume": 13249.0}, {"date": "2024-01-02", "close": 11.05, "volume": 14611.0}, {"date": "2024-01-03", "close": 10.56, "volume": 13630.0}, {"date": "2024-01-04", "close": 11.2, "volume": 67448.0}, {"date": "2024-01-05", "close": 11.27, "volume": 61093.0}, {"date": "2024-01-08", "close": 11.36, "volume": 32210.0}, {"date": "2024-01-09", "close": 11.39, "volume": 18685.0}, {"date": "2024-01-10", "close": 11.39, "volume": 37397.0}, {"date": "2024-01-11", "close": 10.99, "volume": 31261.0}, {"date": "2024-01-12", "close": 11.28, "volume": 2209.0}, {"date": "2024-01-16", "close": 10.89, "volume": 11922.0}, {"date": "2024-01-17", "close": 11.12, "volume": 7816.0}, {"date": "2024-01-18", "close": 10.94, "volume": 9220.0}, {"date": "2024-01-19", "close": 10.91, "volume": 2765.0}, {"date": "2024-01-22", "close": 11.22, "volume": 38139.0}, {"date": "2024-01-23", "close": 11.05, "volume": 1965.0}, {"date": "2024-01-24", "close": 11.93, "volume": 394525.0}, {"date": "2024-01-25", "close": 12.8, "volume": 240617.0}, {"date": "2024-01-26", "close": 13.25, "volume": 61677.0}, {"date": "2024-01-29", "close": 13.46, "volume": 80115.0}, {"date": "2024-01-30", "close": 13.4, "volume": 111950.0}, {"date": "2024-01-31", "close": 13.0, "volume": 125331.0}, {"date": "2024-02-01", "close": 12.64, "volume": 108136.0}, {"date": "2024-02-02", "close": 12.7, "volume": 28549.0}, {"date": "2024-02-05", "close": 12.7, "volume": 22612.0}, {"date": "2024-02-06", "close": 12.7, "volume": 42754.0}, {"date": "2024-02-07", "close": 12.65, "volume": 37817.0}, {"date": "2024-02-08", "close": 12.59, "volume": 4458.0}, {"date": "2024-02-09", "close": 12.7, "volume": 12343.0}, {"date": "2024-02-12", "close": 12.78, "volume": 5197.0}, {"date": "2024-02-13", "close": 12.51, "volume": 11308.0}, {"date": "2024-02-14", "close": 12.5, "volume": 8858.0}, {"date": "2024-02-15", "close": 12.5, "volume": 60254.0}, {"date": "2024-02-16", "close": 12.55, "volume": 18258.0}, {"date": "2024-02-20", "close": 12.55, "volume": 21622.0}, {"date": "2024-02-21", "close": 12.54, "volume": 576.0}, {"date": "2024-02-22", "close": 12.5, "volume": 40179.0}, {"date": "2024-02-23", "close": 12.4, "volume": 33831.0}, {"date": "2024-02-26", "close": 12.53, "volume": 34032.0}, {"date": "2024-02-27", "close": 12.62, "volume": 3564.0}, {"date": "2024-02-28", "close": 12.19, "volume": 34345.0}, {"date": "2024-02-29", "close": 11.9, "volume": 26779.0}, {"date": "2024-03-01", "close": 12.0, "volume": 21239.0}, {"date": "2024-03-04", "close": 12.14, "volume": 31205.0}, {"date": "2024-03-05", "close": 12.08, "volume": 25431.0}, {"date": "2024-03-06", "close": 11.85, "volume": 19616.0}, {"date": "2024-03-07", "close": 11.78, "volume": 5817.0}, {"date": "2024-03-08", "close": 11.61, "volume": 34768.0}, {"date": "2024-03-11", "close": 11.63, "volume": 8506.0}, {"date": "2024-03-12", "close": 11.78, "volume": 9932.0}, {"date": "2024-03-13", "close": 11.52, "volume": 14807.0}, {"date": "2024-03-14", "close": 11.71, "volume": 3434.0}, {"date": "2024-03-15", "close": 11.37, "volume": 18122.0}, {"date": "2024-03-18", "close": 11.85, "volume": 21461.0}, {"date": "2024-03-19", "close": 11.84, "volume": 18739.0}, {"date": "2024-03-20", "close": 11.87, "volume": 16693.0}, {"date": "2024-03-21", "close": 11.62, "volume": 23603.0}, {"date": "2024-03-22", "close": 11.73, "volume": 5690.0}, {"date": "2024-03-25", "close": 11.7, "volume": 13422.0}, {"date": "2024-03-26", "close": 11.61, "volume": 10399.0}, {"date": "2024-03-27", "close": 11.91, "volume": 10387.0}, {"date": "2024-03-28", "close": 12.05, "volume": 25740.0}, {"date": "2024-04-01", "close": 11.62, "volume": 21705.0}, {"date": "2024-04-02", "close": 11.01, "volume": 22927.0}, {"date": "2024-04-03", "close": 10.81, "volume": 6050.0}, {"date": "2024-04-04", "close": 11.15, "volume": 127807.0}, {"date": "2024-04-05", "close": 11.16, "volume": 3994.0}, {"date": "2024-04-08", "close": 10.76, "volume": 8094.0}, {"date": "2024-04-09", "close": 11.0, "volume": 97841.0}, {"date": "2024-04-10", "close": 11.68, "volume": 165066.0}, {"date": "2024-04-11", "close": 11.99, "volume": 53004.0}, {"date": "2024-04-12", "close": 11.955, "volume": 28311.0}, {"date": "2024-04-15", "close": 12.03, "volume": 20353.0}, {"date": "2024-04-16", "close": 12.0, "volume": 9686.0}, {"date": "2024-04-17", "close": 11.9, "volume": 32580.0}, {"date": "2024-04-18", "close": 11.78, "volume": 57467.0}, {"date": "2024-04-19", "close": 11.78, "volume": 68539.0}, {"date": "2024-04-22", "close": 11.95, "volume": 188480.0}, {"date": "2024-04-23", "close": 11.97, "volume": 306321.0}, {"date": "2024-04-24", "close": 11.98, "volume": 191128.0}, {"date": "2024-04-25", "close": 11.95, "volume": 25315.0}, {"date": "2024-04-26", "close": 12.02, "volume": 88399.0}, {"date": "2024-04-29", "close": 12.73, "volume": 91813.0}, {"date": "2024-04-30", "close": 13.07, "volume": 89383.0}, {"date": "2024-05-01", "close": 12.85, "volume": 43235.0}, {"date": "2024-05-02", "close": 12.92, "volume": 42885.0}, {"date": "2024-05-03", "close": 12.8, "volume": 28510.0}, {"date": "2024-05-06", "close": 12.71, "volume": 27049.0}, {"date": "2024-05-07", "close": 12.64, "volume": 10996.0}, {"date": "2024-05-08", "close": 12.37, "volume": 43046.0}, {"date": "2024-05-09", "close": 11.965, "volume": 22906.0}, {"date": "2024-05-10", "close": 12.07, "volume": 14246.0}, {"date": "2024-05-13", "close": 12.07, "volume": 19720.0}, {"date": "2024-05-14", "close": 12.16, "volume": 41779.0}, {"date": "2024-05-15", "close": 12.01, "volume": 2961.0}, {"date": "2024-05-16", "close": 11.97, "volume": 32426.0}, {"date": "2024-05-17", "close": 11.975, "volume": 3947.0}, {"date": "2024-05-20", "close": 11.99, "volume": 1539.0}, {"date": "2024-05-21", "close": 11.9, "volume": 4297.0}, {"date": "2024-05-22", "close": 11.9, "volume": 16117.0}, {"date": "2024-05-23", "close": 11.9, "volume": 6994.0}, {"date": "2024-05-24", "close": 11.85, "volume": 1028.0}, {"date": "2024-05-28", "close": 11.9, "volume": 9067.0}, {"date": "2024-05-29", "close": 11.93, "volume": 16950.0}, {"date": "2024-05-30", "close": 11.69, "volume": 24757.0}, {"date": "2024-05-31", "close": 11.76, "volume": 3444.0}, {"date": "2024-06-03", "close": 11.7, "volume": 3887.0}, {"date": "2024-06-04", "close": 11.85, "volume": 11667.0}, {"date": "2024-06-05", "close": 11.95, "volume": 21014.0}, {"date": "2024-06-06", "close": 11.95, "volume": 1749.0}, {"date": "2024-06-07", "close": 11.85, "volume": 1465.0}, {"date": "2024-06-10", "close": 12.0, "volume": 18462.0}, {"date": "2024-06-11", "close": 11.92, "volume": 27478.0}, {"date": "2024-06-12", "close": 11.85, "volume": 3562.0}, {"date": "2024-06-13", "close": 11.8, "volume": 2097.0}, {"date": "2024-06-14", "close": 11.8, "volume": 3769.0}, {"date": "2024-06-17", "close": 11.75, "volume": 2256.0}, {"date": "2024-06-18", "close": 11.75, "volume": 13787.0}, {"date": "2024-06-20", "close": 11.7, "volume": 8947.0}, {"date": "2024-06-21", "close": 11.7, "volume": 3211.0}, {"date": "2024-06-24", "close": 11.86, "volume": 58965.0}, {"date": "2024-06-25", "close": 11.825, "volume": 18257.0}, {"date": "2024-06-26", "close": 11.85, "volume": 1804.0}, {"date": "2024-06-27", "close": 11.7, "volume": 39893.0}, {"date": "2024-06-28", "close": 11.95, "volume": 4819.0}, {"date": "2024-07-01", "close": 11.89, "volume": 4573.0}, {"date": "2024-07-02", "close": 11.7, "volume": 15267.0}, {"date": "2024-07-03", "close": 11.725, "volume": 7709.0}, {"date": "2024-07-05", "close": 11.66, "volume": 8724.0}, {"date": "2024-07-08", "close": 11.5, "volume": 11767.0}, {"date": "2024-07-09", "close": 11.01, "volume": 21992.0}, {"date": "2024-07-10", "close": 11.2, "volume": 10185.0}, {"date": "2024-07-11", "close": 11.4, "volume": 6088.0}, {"date": "2024-07-12", "close": 11.38, "volume": 2449.0}, {"date": "2024-07-15", "close": 11.61, "volume": 27454.0}, {"date": "2024-07-16", "close": 11.725, "volume": 8356.0}, {"date": "2024-07-17", "close": 11.7288, "volume": 13866.0}, {"date": "2024-07-18", "close": 11.72, "volume": 10332.0}, {"date": "2024-07-19", "close": 11.72, "volume": null}, {"date": "2024-07-22", "close": 11.68, "volume": 5049.0}, {"date": "2024-07-23", "close": 11.525, "volume": 2341.0}, {"date": "2024-07-24", "close": 11.52, "volume": 295.0}, {"date": "2024-07-25", "close": 11.45, "volume": 3829.0}, {"date": "2024-07-26", "close": 11.625, "volume": 5933.0}, {"date": "2024-07-29", "close": 11.6, "volume": 4881.0}, {"date": "2024-07-30", "close": 10.94, "volume": 7742.0}, {"date": "2024-07-31", "close": 11.6, "volume": 10990.0}, {"date": "2024-08-01", "close": 11.45, "volume": 4272.0}, {"date": "2024-08-02", "close": 11.4, "volume": 2052.0}, {"date": "2024-08-05", "close": 11.64, "volume": 5293.0}, {"date": "2024-08-06", "close": 11.55, "volume": 1801.0}, {"date": "2024-08-07", "close": 11.55, "volume": 9705.0}, {"date": "2024-08-08", "close": 11.65, "volume": 14142.0}, {"date": "2024-08-09", "close": 11.65, "volume": 12635.0}, {"date": "2024-08-12", "close": 11.6, "volume": 5895.0}, {"date": "2024-08-13", "close": 11.45, "volume": 8497.0}, {"date": "2024-08-14", "close": 11.95, "volume": 52060.0}, {"date": "2024-08-15", "close": 11.9, "volume": 17067.0}, {"date": "2024-08-16", "close": 11.86, "volume": 22358.0}, {"date": "2024-08-19", "close": 12.0, "volume": 116043.0}, {"date": "2024-08-20", "close": 11.98, "volume": 30346.0}, {"date": "2024-08-21", "close": 11.945, "volume": 71672.0}, {"date": "2024-08-22", "close": 11.895, "volume": 2546.0}, {"date": "2024-08-23", "close": 11.93, "volume": 24607.0}, {"date": "2024-08-26", "close": 11.85, "volume": 4931.0}, {"date": "2024-08-27", "close": 11.91, "volume": 47074.0}, {"date": "2024-08-28", "close": 12.09, "volume": 66885.0}, {"date": "2024-08-29", "close": 12.05, "volume": 13494.0}, {"date": "2024-08-30", "close": 12.0, "volume": 12269.0}, {"date": "2024-09-03", "close": 12.0, "volume": 25590.0}, {"date": "2024-09-04", "close": 11.99, "volume": 18348.0}, {"date": "2024-09-05", "close": 11.99, "volume": 28714.0}, {"date": "2024-09-06", "close": 11.95, "volume": 8698.0}, {"date": "2024-09-09", "close": 11.955, "volume": 5459.0}, {"date": "2024-09-10", "close": 12.01, "volume": 19968.0}, {"date": "2024-09-11", "close": 12.0, "volume": 37321.0}, {"date": "2024-09-12", "close": 11.95, "volume": 62816.0}, {"date": "2024-09-13", "close": 11.94, "volume": 45521.0}, {"date": "2024-09-16", "close": 11.97, "volume": 27712.0}, {"date": "2024-09-17", "close": 11.95, "volume": 7873.0}, {"date": "2024-09-18", "close": 11.95, "volume": 86322.0}, {"date": "2024-09-19", "close": 11.93, "volume": 34724.0}, {"date": "2024-09-20", "close": 12.0, "volume": 18860.0}, {"date": "2024-09-23", "close": 11.95, "volume": 21867.0}, {"date": "2024-09-24", "close": 12.11, "volume": 58524.0}, {"date": "2024-09-25", "close": 12.075, "volume": 52781.0}, {"date": "2024-09-26", "close": 12.12, "volume": 51996.0}, {"date": "2024-09-27", "close": 12.3116, "volume": 16366.0}, {"date": "2024-09-30", "close": 12.26, "volume": 16056.0}, {"date": "2024-10-01", "close": 12.09, "volume": 22804.0}, {"date": "2024-10-02", "close": 12.2, "volume": 829.0}, {"date": "2024-10-03", "close": 12.65, "volume": 28524.0}, {"date": "2024-10-04", "close": 13.2, "volume": 69690.0}, {"date": "2024-10-07", "close": 14.28, "volume": 70075.0}, {"date": "2024-10-08", "close": 15.1, "volume": 143763.0}, {"date": "2024-10-09", "close": 15.2, "volume": 73990.0}, {"date": "2024-10-10", "close": 15.0, "volume": 55214.0}, {"date": "2024-10-11", "close": 14.89, "volume": 49386.0}, {"date": "2024-10-14", "close": 14.6, "volume": 30835.0}, {"date": "2024-10-15", "close": 14.4, "volume": 44251.0}, {"date": "2024-10-16", "close": 14.27, "volume": 48285.0}, {"date": "2024-10-17", "close": 14.17, "volume": 33935.0}, {"date": "2024-10-18", "close": 14.03, "volume": 28371.0}, {"date": "2024-10-21", "close": 16.57, "volume": 188572.0}, {"date": "2024-10-22", "close": 15.81, "volume": 149598.0}, {"date": "2024-10-23", "close": 16.26, "volume": 71531.0}, {"date": "2024-10-24", "close": 15.95, "volume": 34060.0}, {"date": "2024-10-25", "close": 15.8, "volume": 49769.0}, {"date": "2024-10-28", "close": 17.05, "volume": 120983.0}, {"date": "2024-10-29", "close": 16.97, "volume": 49366.0}, {"date": "2024-10-30", "close": 17.17, "volume": 57127.0}, {"date": "2024-10-31", "close": 17.18, "volume": 44500.0}, {"date": "2024-11-01", "close": 17.88, "volume": 96039.0}, {"date": "2024-11-04", "close": 17.59, "volume": 78217.0}, {"date": "2024-11-05", "close": 17.56, "volume": 92131.0}, {"date": "2024-11-06", "close": 16.89, "volume": 73481.0}, {"date": "2024-11-07", "close": 16.8, "volume": 47045.0}, {"date": "2024-11-08", "close": 16.28, "volume": 39963.0}, {"date": "2024-11-11", "close": 15.99, "volume": 46980.0}, {"date": "2024-11-12", "close": 14.99, "volume": 97634.0}, {"date": "2024-11-13", "close": 14.72, "volume": 43412.0}, {"date": "2024-11-14", "close": 14.71, "volume": 45588.0}, {"date": "2024-11-15", "close": 14.14, "volume": 42318.0}, {"date": "2024-11-18", "close": 14.62, "volume": 38935.0}, {"date": "2024-11-19", "close": 15.02, "volume": 45098.0}, {"date": "2024-11-20", "close": 14.91, "volume": 33232.0}, {"date": "2024-11-21", "close": 14.75, "volume": 45126.0}, {"date": "2024-11-22", "close": 14.76, "volume": 39606.0}, {"date": "2024-11-25", "close": 14.79, "volume": 40632.0}, {"date": "2024-11-26", "close": 15.37, "volume": 40113.0}, {"date": "2024-11-27", "close": 16.16, "volume": 56065.0}, {"date": "2024-11-29", "close": 16.04, "volume": 32043.0}, {"date": "2024-12-02", "close": 15.29, "volume": 48850.0}, {"date": "2024-12-03", "close": 15.37, "volume": 24828.0}, {"date": "2024-12-04", "close": 15.54, "volume": 12890.0}, {"date": "2024-12-05", "close": 15.55, "volume": 20273.0}, {"date": "2024-12-06", "close": 16.43, "volume": 22777.0}, {"date": "2024-12-09", "close": 16.36, "volume": 35372.0}, {"date": "2024-12-10", "close": 16.35, "volume": 30348.0}, {"date": "2024-12-11", "close": 16.5, "volume": 24386.0}, {"date": "2024-12-12", "close": 16.585, "volume": 25835.0}, {"date": "2024-12-13", "close": 17.09, "volume": 133950.0}, {"date": "2024-12-16", "close": 17.1, "volume": 39123.0}, {"date": "2024-12-17", "close": 17.45, "volume": 56368.0}, {"date": "2024-12-18", "close": 17.35, "volume": 22552.0}, {"date": "2024-12-19", "close": 17.01, "volume": 42111.0}, {"date": "2024-12-20", "close": 16.98, "volume": 14524.0}, {"date": "2024-12-23", "close": 16.825, "volume": 39184.0}, {"date": "2024-12-24", "close": 16.99, "volume": 3172.0}, {"date": "2024-12-26", "close": 17.07, "volume": 35939.0}, {"date": "2024-12-27", "close": 16.96, "volume": 14276.0}, {"date": "2024-12-30", "close": 16.97, "volume": 17565.0}, {"date": "2024-12-31", "close": 17.0, "volume": 25120.0}, {"date": "2025-01-02", "close": 16.93, "volume": 9371.0}, {"date": "2025-01-03", "close": 17.56, "volume": 159261.0}, {"date": "2025-01-06", "close": 17.65, "volume": 169370.0}, {"date": "2025-01-07", "close": 18.22, "volume": 154566.0}, {"date": "2025-01-08", "close": 18.7, "volume": 166582.0}, {"date": "2025-01-10", "close": 21.15, "volume": 349785.0}, {"date": "2025-01-13", "close": 22.38, "volume": 329769.0}, {"date": "2025-01-14", "close": 22.44, "volume": 220377.0}, {"date": "2025-01-15", "close": 22.17, "volume": 203694.0}, {"date": "2025-01-16", "close": 22.21, "volume": 45333.0}, {"date": "2025-01-17", "close": 22.74, "volume": 71582.0}, {"date": "2025-01-21", "close": 22.64, "volume": 42767.0}, {"date": "2025-01-22", "close": 22.69, "volume": 65321.0}, {"date": "2025-01-23", "close": 22.63, "volume": 159363.0}, {"date": "2025-01-24", "close": 22.51, "volume": 90294.0}, {"date": "2025-01-27", "close": 22.03, "volume": 102350.0}, {"date": "2025-01-28", "close": 22.33, "volume": 62364.0}, {"date": "2025-01-29", "close": 22.15, "volume": 37640.0}, {"date": "2025-01-30", "close": 22.35, "volume": 54754.0}, {"date": "2025-01-31", "close": 22.91, "volume": 86171.0}, {"date": "2025-02-03", "close": 22.86, "volume": 73339.0}, {"date": "2025-02-04", "close": 22.67, "volume": 52761.0}, {"date": "2025-02-05", "close": 22.6, "volume": 43872.0}, {"date": "2025-02-06", "close": 22.1, "volume": 57657.0}, {"date": "2025-02-07", "close": 22.15, "volume": 20164.0}, {"date": "2025-02-10", "close": 21.8, "volume": 66917.0}, {"date": "2025-02-11", "close": 20.65, "volume": 99423.0}, {"date": "2025-02-12", "close": 21.28, "volume": 98584.0}, {"date": "2025-02-13", "close": 21.6, "volume": 74370.0}, {"date": "2025-02-14", "close": 21.59, "volume": 103547.0}, {"date": "2025-02-18", "close": 21.24, "volume": 36581.0}, {"date": "2025-02-19", "close": 21.2, "volume": 21121.0}, {"date": "2025-02-20", "close": 21.31, "volume": 86341.0}, {"date": "2025-02-21", "close": 21.41, "volume": 22026.0}, {"date": "2025-02-24", "close": 20.88, "volume": 56318.0}, {"date": "2025-02-25", "close": 20.77, "volume": 38050.0}, {"date": "2025-02-26", "close": 20.56, "volume": 41534.0}, {"date": "2025-02-27", "close": 19.68, "volume": 52864.0}, {"date": "2025-02-28", "close": 19.58, "volume": 38424.0}, {"date": "2025-03-03", "close": 19.54, "volume": 34740.0}, {"date": "2025-03-04", "close": 17.99, "volume": 80640.0}, {"date": "2025-03-05", "close": 18.98, "volume": 53125.0}, {"date": "2025-03-06", "close": 18.71, "volume": 57354.0}, {"date": "2025-03-07", "close": 18.84, "volume": 23438.0}, {"date": "2025-03-10", "close": 18.3, "volume": 49384.0}, {"date": "2025-03-11", "close": 18.4, "volume": 59598.0}, {"date": "2025-03-12", "close": 18.84, "volume": 33026.0}, {"date": "2025-03-13", "close": 18.7, "volume": 41629.0}, {"date": "2025-03-14", "close": 18.77, "volume": 72194.0}, {"date": "2025-03-17", "close": 18.83, "volume": 32733.0}, {"date": "2025-03-18", "close": 18.97, "volume": 30834.0}, {"date": "2025-03-19", "close": 18.74, "volume": 39125.0}, {"date": "2025-03-20", "close": 19.64, "volume": 47863.0}, {"date": "2025-03-21", "close": 19.57, "volume": 51965.0}, {"date": "2025-03-24", "close": 19.61, "volume": 35820.0}, {"date": "2025-03-25", "close": 19.68, "volume": 21472.0}, {"date": "2025-03-26", "close": 19.66, "volume": 29641.0}, {"date": "2025-03-27", "close": 19.4, "volume": 36575.0}, {"date": "2025-03-28", "close": 19.18, "volume": 35765.0}, {"date": "2025-03-31", "close": 19.03, "volume": 33396.0}, {"date": "2025-04-01", "close": 18.66, "volume": 29945.0}, {"date": "2025-04-02", "close": 18.3, "volume": 46221.0}, {"date": "2025-04-03", "close": 17.59, "volume": 36392.0}, {"date": "2025-04-04", "close": 15.5, "volume": 95733.0}, {"date": "2025-04-07", "close": 14.37, "volume": 174239.0}, {"date": "2025-04-08", "close": 14.8, "volume": 51586.0}, {"date": "2025-04-09", "close": 16.24, "volume": 100748.0}, {"date": "2025-04-10", "close": 16.15, "volume": 37664.0}, {"date": "2025-04-11", "close": 16.75, "volume": 48081.0}, {"date": "2025-04-14", "close": 17.16, "volume": 14276.0}, {"date": "2025-04-15", "close": 17.93, "volume": 29524.0}, {"date": "2025-04-16", "close": 18.02, "volume": 28923.0}, {"date": "2025-04-17", "close": 18.27, "volume": 25926.0}, {"date": "2025-04-21", "close": 18.12, "volume": 18519.0}, {"date": "2025-04-22", "close": 17.78, "volume": 12769.0}, {"date": "2025-04-23", "close": 17.89, "volume": 6953.0}, {"date": "2025-04-24", "close": 18.05, "volume": 24743.0}, {"date": "2025-04-25", "close": 17.0, "volume": 63796.0}, {"date": "2025-04-28", "close": 17.86, "volume": 9232.0}, {"date": "2025-04-29", "close": 17.57, "volume": 27273.0}, {"date": "2025-04-30", "close": 17.4, "volume": 19007.0}, {"date": "2025-05-01", "close": 17.73, "volume": 63615.0}, {"date": "2025-05-02", "close": 18.87, "volume": 70617.0}, {"date": "2025-05-05", "close": 18.57, "volume": 39159.0}, {"date": "2025-05-06", "close": 18.31, "volume": 10276.0}, {"date": "2025-05-07", "close": 18.42, "volume": 13325.0}, {"date": "2025-05-08", "close": 18.7, "volume": 39571.0}, {"date": "2025-05-09", "close": 18.58, "volume": 41963.0}, {"date": "2025-05-12", "close": 17.6, "volume": 36945.0}, {"date": "2025-05-13", "close": 17.76, "volume": 49886.0}, {"date": "2025-05-14", "close": 17.28, "volume": 13174.0}, {"date": "2025-05-15", "close": 18.3, "volume": 13237.0}, {"date": "2025-05-16", "close": 17.85, "volume": 11835.0}, {"date": "2025-05-19", "close": 17.83, "volume": 15535.0}, {"date": "2025-05-20", "close": 17.6, "volume": 35129.0}, {"date": "2025-05-21", "close": 18.35, "volume": 17125.0}, {"date": "2025-05-22", "close": 17.95, "volume": 8207.0}, {"date": "2025-05-23", "close": 19.01, "volume": 20283.0}, {"date": "2025-05-27", "close": 19.89, "volume": 66080.0}, {"date": "2025-05-28", "close": 19.6, "volume": 26637.0}, {"date": "2025-05-29", "close": 19.5, "volume": 12230.0}, {"date": "2025-05-30", "close": 19.45, "volume": 39563.0}, {"date": "2025-06-02", "close": 19.22, "volume": 14938.0}, {"date": "2025-06-03", "close": 19.44, "volume": 12452.0}, {"date": "2025-06-04", "close": 19.15, "volume": 34858.0}, {"date": "2025-06-05", "close": 19.56, "volume": 34216.0}, {"date": "2025-06-06", "close": 19.92, "volume": 42605.0}, {"date": "2025-06-09", "close": 19.915, "volume": 65314.0}, {"date": "2025-06-10", "close": 19.79, "volume": 30342.0}, {"date": "2025-06-11", "close": 19.63, "volume": 45459.0}, {"date": "2025-06-12", "close": 19.68, "volume": 19651.0}, {"date": "2025-06-13", "close": 19.02, "volume": 71717.0}, {"date": "2025-06-16", "close": 19.24, "volume": 9518.0}, {"date": "2025-06-17", "close": 19.73, "volume": 10344.0}, {"date": "2025-06-18", "close": 19.48, "volume": 18118.0}, {"date": "2025-06-20", "close": 19.28, "volume": 45000.0}, {"date": "2025-06-23", "close": 19.65, "volume": 12408.0}, {"date": "2025-06-24", "close": 19.75, "volume": 32078.0}, {"date": "2025-06-25", "close": 19.44, "volume": 12257.0}, {"date": "2025-06-26", "close": 19.48, "volume": 15198.0}, {"date": "2025-06-27", "close": 19.35, "volume": 10103.0}, {"date": "2025-06-30", "close": 19.41, "volume": 16275.0}, {"date": "2025-07-01", "close": 18.96, "volume": 30318.0}, {"date": "2025-07-02", "close": 19.155, "volume": 12263.0}, {"date": "2025-07-03", "close": 19.0, "volume": 8545.0}, {"date": "2025-07-07", "close": 18.74, "volume": 12628.0}, {"date": "2025-07-08", "close": 18.64, "volume": 15023.0}, {"date": "2025-07-09", "close": 18.43, "volume": 10438.0}, {"date": "2025-07-10", "close": 18.4, "volume": 10637.0}, {"date": "2025-07-11", "close": 18.06, "volume": 24376.0}, {"date": "2025-07-14", "close": 18.16, "volume": 5552.0}, {"date": "2025-07-15", "close": 17.89, "volume": 2838.0}, {"date": "2025-07-16", "close": 17.86, "volume": 6011.0}, {"date": "2025-07-17", "close": 18.17, "volume": 6005.0}, {"date": "2025-07-18", "close": 17.5, "volume": 30675.0}, {"date": "2025-07-21", "close": 17.5, "volume": 21592.0}, {"date": "2025-07-22", "close": 17.63, "volume": 8001.0}, {"date": "2025-07-23", "close": 18.09, "volume": 3310.0}, {"date": "2025-07-24", "close": 17.65, "volume": 8552.0}, {"date": "2025-07-25", "close": 17.71, "volume": 5906.0}, {"date": "2025-07-28", "close": 17.9, "volume": 4460.0}, {"date": "2025-07-29", "close": 18.1, "volume": 43121.0}, {"date": "2025-07-30", "close": 17.73, "volume": 36082.0}, {"date": "2025-07-31", "close": 17.64, "volume": 21879.0}, {"date": "2025-08-01", "close": 17.7, "volume": 7983.0}, {"date": "2025-08-04", "close": 17.94, "volume": 1571.0}, {"date": "2025-08-05", "close": 17.84, "volume": 9778.0}, {"date": "2025-08-06", "close": 18.2, "volume": 7073.0}, {"date": "2025-08-07", "close": 18.2, "volume": 5007.0}, {"date": "2025-08-08", "close": 18.21, "volume": 4544.0}, {"date": "2025-08-11", "close": 17.97, "volume": 6187.0}, {"date": "2025-08-12", "close": 18.12, "volume": 6119.0}, {"date": "2025-08-13", "close": 18.05, "volume": 9809.0}, {"date": "2025-08-14", "close": 17.8, "volume": 6624.0}, {"date": "2025-08-15", "close": 17.9, "volume": 2003.0}, {"date": "2025-08-18", "close": 18.06, "volume": 2485.0}, {"date": "2025-08-19", "close": 17.95, "volume": 13251.0}, {"date": "2025-08-20", "close": 17.55, "volume": 31515.0}, {"date": "2025-08-21", "close": 17.8, "volume": 2529.0}, {"date": "2025-08-22", "close": 17.85, "volume": 17831.0}, {"date": "2025-08-25", "close": 17.79, "volume": 4314.0}, {"date": "2025-08-26", "close": 17.53, "volume": 5338.0}, {"date": "2025-08-27", "close": 17.325, "volume": 29820.0}, {"date": "2025-08-28", "close": 16.35, "volume": 27275.0}, {"date": "2025-08-29", "close": 16.13, "volume": 10420.0}, {"date": "2025-09-02", "close": 16.15, "volume": 19463.0}, {"date": "2025-09-03", "close": 16.36, "volume": 11587.0}, {"date": "2025-09-04", "close": 17.16, "volume": 12420.0}, {"date": "2025-09-05", "close": 17.22, "volume": 16386.0}, {"date": "2025-09-08", "close": 17.25, "volume": 13633.0}, {"date": "2025-09-09", "close": 17.19, "volume": 12430.0}, {"date": "2025-09-10", "close": 17.225, "volume": 15641.0}, {"date": "2025-09-11", "close": 17.22, "volume": 18075.0}, {"date": "2025-09-12", "close": 17.4, "volume": 11196.0}, {"date": "2025-09-15", "close": 17.335, "volume": 13734.0}, {"date": "2025-09-16", "close": 17.66, "volume": 10975.0}, {"date": "2025-09-17", "close": 17.4, "volume": 29361.0}, {"date": "2025-09-18", "close": 17.4, "volume": 16163.0}, {"date": "2025-09-19", "close": 16.62, "volume": 41819.0}, {"date": "2025-09-22", "close": 17.73, "volume": 85297.0}, {"date": "2025-09-23", "close": 17.75, "volume": 26814.0}, {"date": "2025-09-24", "close": 17.72, "volume": 13004.0}, {"date": "2025-09-25", "close": 17.5, "volume": 36476.0}, {"date": "2025-09-26", "close": 17.63, "volume": 28430.0}, {"date": "2025-09-29", "close": 17.54, "volume": 19265.0}, {"date": "2025-09-30", "close": 17.58, "volume": 16243.0}, {"date": "2025-10-01", "close": 17.4, "volume": 18886.0}, {"date": "2025-10-02", "close": 17.47, "volume": 16532.0}, {"date": "2025-10-03", "close": 17.57, "volume": 20345.0}, {"date": "2025-10-06", "close": 18.555, "volume": 63912.0}, {"date": "2025-10-07", "close": 19.06, "volume": 142643.0}, {"date": "2025-10-08", "close": 19.87, "volume": 79020.0}, {"date": "2025-10-09", "close": 21.13, "volume": 179550.0}, {"date": "2025-10-10", "close": 21.09, "volume": 344125.0}, {"date": "2025-10-13", "close": 21.0, "volume": 77944.0}, {"date": "2025-10-14", "close": 21.54, "volume": 97944.0}, {"date": "2025-10-15", "close": 21.36, "volume": 111132.0}, {"date": "2025-10-16", "close": 21.55, "volume": 81364.0}, {"date": "2025-10-17", "close": 21.75, "volume": 98487.0}, {"date": "2025-10-20", "close": 21.82, "volume": 43263.0}, {"date": "2025-10-21", "close": 21.82, "volume": 66084.0}, {"date": "2025-10-22", "close": 21.2, "volume": 50993.0}, {"date": "2025-10-23", "close": 21.35, "volume": 16661.0}, {"date": "2025-10-24", "close": 21.25, "volume": 107837.0}, {"date": "2025-10-27", "close": 21.555, "volume": 31489.0}, {"date": "2025-10-28", "close": 21.0, "volume": 37449.0}, {"date": "2025-10-29", "close": 21.55, "volume": 61037.0}, {"date": "2025-10-30", "close": 20.09, "volume": 335905.0}, {"date": "2025-10-31", "close": 19.28, "volume": 242645.0}, {"date": "2025-11-03", "close": 19.48, "volume": 198677.0}, {"date": "2025-11-04", "close": 19.27, "volume": 61684.0}, {"date": "2025-11-05", "close": 19.33, "volume": 122042.0}, {"date": "2025-11-06", "close": 19.41, "volume": 123488.0}, {"date": "2025-11-07", "close": 19.23, "volume": 39154.0}, {"date": "2025-11-10", "close": 19.42, "volume": 159937.0}, {"date": "2025-11-11", "close": 19.4, "volume": 162256.0}, {"date": "2025-11-12", "close": 18.9, "volume": 77368.0}, {"date": "2025-11-13", "close": 19.29, "volume": 145803.0}, {"date": "2025-11-14", "close": 19.6, "volume": 201477.0}, {"date": "2025-11-17", "close": 19.15, "volume": 97988.0}, {"date": "2025-11-18", "close": 19.29, "volume": 90258.0}, {"date": "2025-11-19", "close": 19.275, "volume": 112606.0}, {"date": "2025-11-20", "close": 19.215, "volume": 96850.0}, {"date": "2025-11-21", "close": 19.26, "volume": 100944.0}, {"date": "2025-11-24", "close": 19.29, "volume": 102924.0}, {"date": "2025-11-25", "close": 19.33, "volume": 122814.0}, {"date": "2025-11-26", "close": 18.91, "volume": 62645.0}, {"date": "2025-11-28", "close": 19.0, "volume": 100877.0}, {"date": "2025-12-01", "close": 19.0, "volume": 134872.0}, {"date": "2025-12-02", "close": 18.79, "volume": 94343.0}, {"date": "2025-12-03", "close": 18.99, "volume": 45804.0}, {"date": "2025-12-04", "close": 19.7, "volume": 92593.0}, {"date": "2025-12-05", "close": 21.68, "volume": 316770.0}, {"date": "2025-12-08", "close": 20.59, "volume": 102302.0}, {"date": "2025-12-09", "close": 20.52, "volume": 29407.0}, {"date": "2025-12-10", "close": 20.63, "volume": 17368.0}, {"date": "2025-12-11", "close": 20.88, "volume": 48940.0}, {"date": "2025-12-12", "close": 20.73, "volume": 91801.0}, {"date": "2025-12-15", "close": 20.47, "volume": 98082.0}, {"date": "2025-12-16", "close": 19.84, "volume": 136062.0}, {"date": "2025-12-17", "close": 19.43, "volume": 128831.0}, {"date": "2025-12-18", "close": 19.48, "volume": 86865.0}, {"date": "2025-12-19", "close": 21.25, "volume": 411444.0}, {"date": "2025-12-22", "close": 20.35, "volume": 174452.0}, {"date": "2025-12-23", "close": 20.48, "volume": 99157.0}, {"date": "2025-12-24", "close": 20.69, "volume": 24449.0}, {"date": "2025-12-26", "close": 20.5, "volume": 59056.0}, {"date": "2025-12-29", "close": 20.0, "volume": 33799.0}, {"date": "2025-12-30", "close": 19.93, "volume": 60503.0}, {"date": "2025-12-31", "close": 19.97, "volume": 64661.0}, {"date": "2026-01-02", "close": 20.0, "volume": 62167.0}, {"date": "2026-01-05", "close": 19.75, "volume": 48000.0}, {"date": "2026-01-06", "close": 20.9, "volume": 295327.0}, {"date": "2026-01-07", "close": 20.97, "volume": 127195.0}, {"date": "2026-01-08", "close": 22.03, "volume": 333687.0}, {"date": "2026-01-09", "close": 23.07, "volume": 453720.0}, {"date": "2026-01-12", "close": 23.15, "volume": 235949.0}, {"date": "2026-01-13", "close": 23.04, "volume": 271474.0}, {"date": "2026-01-14", "close": 23.66, "volume": 217269.0}, {"date": "2026-01-15", "close": 23.84, "volume": 253820.0}, {"date": "2026-01-16", "close": 25.22, "volume": 431478.0}, {"date": "2026-01-20", "close": 26.0, "volume": 503955.0}, {"date": "2026-01-21", "close": 26.04, "volume": 384221.0}, {"date": "2026-01-22", "close": 26.72, "volume": 358946.0}, {"date": "2026-01-23", "close": 27.15, "volume": 287698.0}, {"date": "2026-01-26", "close": 26.9, "volume": 275430.0}, {"date": "2026-01-27", "close": 27.69, "volume": 303370.0}, {"date": "2026-01-28", "close": 28.38, "volume": 390925.0}, {"date": "2026-01-29", "close": 28.235, "volume": 442890.0}, {"date": "2026-01-30", "close": 28.45, "volume": 444870.0}, {"date": "2026-02-02", "close": 29.03, "volume": 293172.0}, {"date": "2026-02-03", "close": 28.15, "volume": 276614.0}, {"date": "2026-02-04", "close": 26.37, "volume": 248776.0}, {"date": "2026-02-05", "close": 27.49, "volume": 264499.0}, {"date": "2026-02-06", "close": 28.48, "volume": 276121.0}, {"date": "2026-02-09", "close": 28.35, "volume": 297275.0}, {"date": "2026-02-10", "close": 28.89, "volume": 363149.0}, {"date": "2026-02-11", "close": 28.58, "volume": 434518.0}, {"date": "2026-02-12", "close": 28.54, "volume": 325120.0}, {"date": "2026-02-13", "close": 28.49, "volume": 318913.0}, {"date": "2026-02-17", "close": 28.77, "volume": 371655.0}, {"date": "2026-02-18", "close": 28.65, "volume": 287060.0}, {"date": "2026-02-19", "close": 28.47, "volume": 209404.0}, {"date": "2026-02-20", "close": 29.17, "volume": 362028.0}, {"date": "2026-02-23", "close": 28.65, "volume": 529662.0}, {"date": "2026-02-24", "close": 29.63, "volume": 240831.0}, {"date": "2026-02-25", "close": 29.56, "volume": 266397.0}, {"date": "2026-02-26", "close": 29.99, "volume": 360822.0}, {"date": "2026-02-27", "close": 29.41, "volume": 214096.0}, {"date": "2026-03-02", "close": 28.61, "volume": 416827.0}, {"date": "2026-03-03", "close": 27.57, "volume": 292282.0}, {"date": "2026-03-04", "close": 27.72, "volume": 367426.0}, {"date": "2026-03-05", "close": 27.74, "volume": 418933.0}, {"date": "2026-03-06", "close": 26.96, "volume": 266966.0}, {"date": "2026-03-09", "close": 27.42, "volume": 288028.0}, {"date": "2026-03-10", "close": 28.65, "volume": 2016841.0}, {"date": "2026-03-11", "close": 27.28, "volume": 368407.0}, {"date": "2026-03-12", "close": 27.095, "volume": 230899.0}, {"date": "2026-03-13", "close": 25.43, "volume": 585449.0}, {"date": "2026-03-16", "close": 26.02, "volume": 265998.0}, {"date": "2026-03-17", "close": 26.92, "volume": 115240.0}, {"date": "2026-03-18", "close": 26.3, "volume": 155010.0}, {"date": "2026-03-19", "close": 25.37, "volume": 473514.0}, {"date": "2026-03-20", "close": 24.86, "volume": 282053.0}, {"date": "2026-03-23", "close": 24.6, "volume": 249754.0}, {"date": "2026-03-24", "close": 24.52, "volume": 214236.0}, {"date": "2026-03-25", "close": 25.0, "volume": 323374.0}, {"date": "2026-03-26", "close": 24.99, "volume": 113125.0}, {"date": "2026-03-27", "close": 24.69, "volume": 126145.0}, {"date": "2026-03-30", "close": 24.55, "volume": 219113.0}, {"date": "2026-03-31", "close": 26.59, "volume": 306791.0}, {"date": "2026-04-01", "close": 27.03, "volume": 353974.0}, {"date": "2026-04-02", "close": 26.63, "volume": 109784.0}, {"date": "2026-04-06", "close": 26.34, "volume": 139183.0}, {"date": "2026-04-07", "close": 26.4, "volume": 173637.0}, {"date": "2026-04-08", "close": 27.34, "volume": 145668.0}, {"date": "2026-04-09", "close": 27.19, "volume": 104233.0}, {"date": "2026-04-10", "close": 27.3, "volume": 133586.0}, {"date": "2026-04-13", "close": 27.12, "volume": 215429.0}, {"date": "2026-04-14", "close": 27.6, "volume": 157869.0}, {"date": "2026-04-15", "close": 27.54, "volume": 147406.0}, {"date": "2026-04-16", "close": 27.37, "volume": 206542.0}, {"date": "2026-04-17", "close": 27.46, "volume": 367413.0}, {"date": "2026-04-20", "close": 28.61, "volume": 599240.0}, {"date": "2026-04-21", "close": 27.38, "volume": 1083722.0}, {"date": "2026-04-22", "close": 27.85, "volume": 909365.0}, {"date": "2026-04-23", "close": 26.77, "volume": 415793.0}, {"date": "2026-04-24", "close": 26.44, "volume": 310630.0}, {"date": "2026-04-27", "close": 27.12, "volume": 616294.0}, {"date": "2026-04-28", "close": 26.72, "volume": 193158.0}, {"date": "2026-04-29", "close": 26.45, "volume": 209460.0}, {"date": "2026-04-30", "close": 27.48, "volume": 1347032.0}, {"date": "2026-05-01", "close": 27.48, "volume": 161028.0}, {"date": "2026-05-04", "close": 28.26, "volume": 226783.0}, {"date": "2026-05-05", "close": 27.75, "volume": 424668.0}, {"date": "2026-05-06", "close": 29.58, "volume": 263896.0}, {"date": "2026-05-07", "close": 31.09, "volume": 582754.0}, {"date": "2026-05-08", "close": 32.64, "volume": 484933.0}, {"date": "2026-05-11", "close": 32.65, "volume": 629009.0}, {"date": "2026-05-12", "close": 30.41, "volume": 532512.0}, {"date": "2026-05-13", "close": 31.37, "volume": 696041.0}, {"date": "2026-05-14", "close": 30.22, "volume": 243131.0}, {"date": "2026-05-15", "close": 30.29, "volume": 250914.0}, {"date": "2026-05-18", "close": 28.07, "volume": 395605.0}, {"date": "2026-05-19", "close": 27.96, "volume": 290490.0}, {"date": "2026-05-20", "close": 27.91, "volume": 428530.0}, {"date": "2026-05-21", "close": 31.0, "volume": 966091.0}, {"date": "2026-05-22", "close": 29.49, "volume": 487736.0}, {"date": "2026-05-26", "close": 29.93, "volume": 273596.0}, {"date": "2026-05-27", "close": 29.61, "volume": 297477.0}, {"date": "2026-05-28", "close": 29.65, "volume": 307418.0}, {"date": "2026-05-29", "close": 22.705, "volume": 2856633.0}, {"date": "2026-06-01", "close": 14.51, "volume": 6679658.0}, {"date": "2026-06-02", "close": 12.29, "volume": 3111079.0}, {"date": "2026-06-03", "close": 13.14, "volume": 1682168.0}, {"date": "2026-06-04", "close": 11.83, "volume": 1345748.0}, {"date": "2026-06-05", "close": 11.21, "volume": 871780.0}, {"date": "2026-06-08", "close": 10.71, "volume": 1468648.0}, {"date": "2026-06-09", "close": 10.98, "volume": 1426127.0}, {"date": "2026-06-10", "close": 10.97, "volume": 644747.0}, {"date": "2026-06-11", "close": 11.0, "volume": 428137.0}, {"date": "2026-06-12", "close": 11.09, "volume": 406882.0}, {"date": "2026-06-15", "close": 11.61, "volume": 760046.0}, {"date": "2026-06-16", "close": 11.45, "volume": 615721.0}, {"date": "2026-06-17", "close": 11.3, "volume": 581063.0}, {"date": "2026-06-18", "close": 11.22, "volume": 772599.0}, {"date": "2026-06-22", "close": 11.67, "volume": 480711.0}, {"date": "2026-06-23", "close": 11.72, "volume": 841925.0}, {"date": "2026-06-24", "close": 11.56, "volume": 383831.0}, {"date": "2026-06-25", "close": 11.74, "volume": 537895.0}, {"date": "2026-06-26", "close": 12.0, "volume": 374879.0}, {"date": "2026-06-29", "close": 13.09, "volume": 661669.0}, {"date": "2026-06-30", "close": 13.87, "volume": 633588.0}, {"date": "2026-07-01", "close": 13.53, "volume": 451464.0}, {"date": "2026-07-02", "close": 14.12, "volume": 398419.0}, {"date": "2026-07-06", "close": 13.8, "volume": 379127.0}, {"date": "2026-07-07", "close": 13.56, "volume": 505345.0}, {"date": "2026-07-08", "close": 13.7, "volume": 521377.0}, {"date": "2026-07-09", "close": 13.7, "volume": 524767.0}, {"date": "2026-07-10", "close": 13.63, "volume": 201545.0}, {"date": "2026-07-13", "close": 13.15, "volume": 302553.0}, {"date": "2026-07-14", "close": 12.93, "volume": 312409.0}, {"date": "2026-07-15", "close": 13.12, "volume": 236801.0}, {"date": "2026-07-16", "close": 12.61, "volume": 296580.0}, {"date": "2026-07-17", "close": 12.19, "volume": 304143.0}, {"date": "2026-07-20", "close": 11.73, "volume": 258780.0}, {"date": "2026-07-21", "close": 11.96, "volume": 327396.0}, {"date": "2026-07-22", "close": 11.43, "volume": 293100.0}, {"date": "2026-07-23", "close": 11.44, "volume": 240335.0}, {"date": "2026-07-24", "close": 11.13, "volume": 375472.0}, {"date": "2026-07-27", "close": 11.02, "volume": 379542.0}, {"date": "2026-07-28", "close": 11.055, "volume": 435869.0}, {"date": "2026-07-29", "close": 10.84, "volume": 196023.0}, {"date": "2026-07-30", "close": 11.21, "volume": 474671.0}, {"date": "2026-07-31", "close": 11.31, "volume": 204885.0}, {"date": "2026-08-03", "close": 11.89, "volume": 295726.0}, {"date": "2026-08-04", "close": 11.99, "volume": 310994.0}, {"date": "2026-08-05", "close": 12.07, "volume": 579286.0}, {"date": "2026-08-06", "close": 12.38, "volume": 264919.0}, {"date": "2026-08-07", "close": 12.68, "volume": 370878.0}, {"date": "2026-08-10", "close": 12.76, "volume": 287343.0}, {"date": "2026-08-11", "close": 12.75, "volume": 143125.0}, {"date": "2026-08-12", "close": 12.89, "volume": 253152.0}, {"date": "2026-08-13", "close": 12.82, "volume": 193265.0}, {"date": "2026-08-14", "close": 12.94, "volume": 125379.0}, {"date": "2026-08-17", "close": 13.14, "volume": 220313.0}, {"date": "2026-08-18", "close": 13.19, "volume": 198865.0}, {"date": "2026-08-19", "close": 13.57, "volume": 272419.0}, {"date": "2026-08-20", "close": 13.14, "volume": 111216.0}, {"date": "2026-08-21", "close": 13.085, "volume": 76462.0}, {"date": "2026-08-24", "close": 13.18, "volume": 150387.0}, {"date": "2026-08-25", "close": 12.96, "volume": 192367.0}, {"date": "2026-08-26", "close": 12.97, "volume": 161922.0}, {"date": "2026-08-27", "close": 12.43, "volume": 111445.0}, {"date": "2026-08-28", "close": 12.21, "volume": 221869.0}, {"date": "2026-08-31", "close": 12.25, "volume": 114052.0}, {"date": "2026-09-01", "close": 12.18, "volume": 83362.0}, {"date": "2026-09-02", "close": 12.02, "volume": 183087.0}, {"date": "2026-09-03", "close": 12.17, "volume": 179233.0}, {"date": "2026-09-04", "close": 12.17, "volume": 124347.0}, {"date": "2026-09-08", "close": 12.16, "volume": 138632.0}, {"date": "2026-09-09", "close": 11.47, "volume": 164455.0}, {"date": "2026-09-10", "close": 11.31, "volume": 169325.0}, {"date": "2026-09-11", "close": 10.56, "volume": 226616.0}, {"date": "2026-09-14", "close": 10.6, "volume": 153188.0}, {"date": "2026-09-15", "close": 10.07, "volume": 159306.0}, {"date": "2026-09-16", "close": 9.91, "volume": 314098.0}, {"date": "2026-09-17", "close": 9.98, "volume": 248055.0}, {"date": "2026-09-18", "close": 10.14, "volume": 412068.0}, {"date": "2026-09-21", "close": 10.14, "volume": 201825.0}, {"date": "2026-09-22", "close": 10.71, "volume": 206769.0}], "refreshing": true}