{"ticker": "RPC", "overview": {"cik": "1841968", "ticker": "RPC", "name": "Ridgepost Capital, Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432230", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0001159363-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395788", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383798", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-04", "title": "Form 8-K/A", "accession": "0001193125-26-383128", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340176", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002109", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333763", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002848", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083884", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-083877", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279736", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279340", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279218", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279215", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279212", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279210", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279208", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277566", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213908", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213371", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001888753-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001288", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001341401-26-000014", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-194063", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "RPC", "has_prices": true, "as_of": "2026-07-24", "last": 8.42, "prev_close": 8.32, "change": 0.09999999999999964, "change_pct": 0.012019230769230727, "session_volume": 310884.0, "vwap_5": 8.50093142284152, "vwap_20": 8.097156238377513, "vwap_60": 8.14990286703952, "vwap_250": 9.288344004073682, "high_52w": 11.09, "low_52w": 6.91, "avg_volume_20": 533583.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-432230", "src": "INSIDERS", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "Luke A. Sarsfield III", "who_key": "Sarsfield Luke A. III", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1068560.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on RPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997448/000119312526432230/0001193125-26-432230-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15337}, {"id": "0001193125-26-383798", "src": "INSIDERS", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "Mel Williams", "who_key": "Williams Mel", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on RPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1890819/000119312526383798/0001193125-26-383798-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87337}, {"id": "13DG-0000315066-26-002109", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Investment Advice", "country": "United States", "headline": "FMR LLC moves to a 4.1% passive stake in RPC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002109-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002012383-26-002848", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in RPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002848-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0001104659-26-083877", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "RJDT Holdings, L.P.", "who_key": "RJDT Holdings, L.P.", "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": "Investment Advice", "country": "United States", "headline": "RJDT Holdings, L.P. takes a 11.58% passive stake in RPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2145182/0001104659-26-083877-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-22", "mins": 192457}, {"id": "13DG-0000315066-26-001288", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Investment Advice", "country": "United States", "headline": "FMR LLC moves to a 6.8% passive stake in RPC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001288-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260137}, {"id": "13DG-0001341401-26-000014", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "Ridgepost Capital, Inc.", "who_key": "Ridgepost Capital, 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": "Investment Advice", "country": "United States", "headline": "Ridgepost Capital, Inc. adjusts its stake in RPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841968/0001341401-26-000014-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0001159363-26-000004", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "CAZ Investments LP", "who_key": "CAZ INVESTMENTS LP", "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": "Investment Advice", "country": "United States", "headline": "CAZ INVESTMENTS LP crosses 5% of RPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1159363/0001159363-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311977}, {"id": "13DG-0000102909-26-002143", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "Ridgepost Capital, Inc.", "who_key": "Ridgepost Capital, 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": "Investment Advice", "country": "United States", "headline": "Ridgepost Capital, Inc. adjusts its stake in RPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841968/0000102909-26-002143-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002109", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Investment Advice", "country": "United States", "headline": "FMR LLC moves to a 4.1% passive stake in RPC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002109-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002012383-26-002848", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in RPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002848-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0001104659-26-083877", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "RJDT Holdings, L.P.", "who_key": "RJDT Holdings, L.P.", "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": "Investment Advice", "country": "United States", "headline": "RJDT Holdings, L.P. takes a 11.58% passive stake in RPC", "source_url": "https://www.sec.gov/Archives/edgar/data/2145182/0001104659-26-083877-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-22", "mins": 192457}, {"id": "13DG-0000315066-26-001288", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Investment Advice", "country": "United States", "headline": "FMR LLC moves to a 6.8% passive stake in RPC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001288-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260137}, {"id": "13DG-0001341401-26-000014", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "Ridgepost Capital, Inc.", "who_key": "Ridgepost Capital, 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": "Investment Advice", "country": "United States", "headline": "Ridgepost Capital, Inc. adjusts its stake in RPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841968/0001341401-26-000014-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0001159363-26-000004", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "CAZ Investments LP", "who_key": "CAZ INVESTMENTS LP", "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": "Investment Advice", "country": "United States", "headline": "CAZ INVESTMENTS LP crosses 5% of RPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1159363/0001159363-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311977}, {"id": "13DG-0000102909-26-002143", "src": "13DG", "ticker": "RPC", "cik": "1841968", "company": "Ridgepost Capital, Inc.", "company_raw": "Ridgepost Capital, Inc.", "who": "Ridgepost Capital, Inc.", "who_key": "Ridgepost Capital, 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": "Investment Advice", "country": "United States", "headline": "Ridgepost Capital, Inc. adjusts its stake in RPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841968/0000102909-26-002143-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ridgepost Capital, Inc. Class A Common Stock", "new_value": "Ridgepost Capital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001841968", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001841968", "applied": 1, "detected_at": "2026-10-27T10:11:01.794793"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432230", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0001159363-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395788", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383798", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-04", "title": "Form 8-K/A", "accession": "0001193125-26-383128", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340176", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002109", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333763", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002848", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083884", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-083877", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279736", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279340", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279218", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279215", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279212", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279210", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279208", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277566", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213908", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213371", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001888753-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001288", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001341401-26-000014", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-194063", "price_sensitive": false}], "performance": {"ticker": "RPC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-21", "close": 12.08, "volume": 6070390.0}, {"date": "2021-10-22", "close": 12.0, "volume": 851660.0}, {"date": "2021-10-25", "close": 12.5, "volume": 1119191.0}, {"date": "2021-10-26", "close": 12.49, "volume": 682201.0}, {"date": "2021-10-27", "close": 12.35, "volume": 330073.0}, {"date": "2021-10-28", "close": 12.21, "volume": 331386.0}, {"date": "2021-10-29", "close": 12.5, "volume": 384727.0}, {"date": "2021-11-01", "close": 12.15, "volume": 491592.0}, {"date": "2021-11-02", "close": 12.32, "volume": 93406.0}, {"date": "2021-11-03", "close": 12.25, "volume": 191532.0}, {"date": "2021-11-04", "close": 12.42, "volume": 121638.0}, {"date": "2021-11-05", "close": 12.5, "volume": 85776.0}, {"date": "2021-11-08", "close": 12.49, "volume": 267076.0}, {"date": "2021-11-09", "close": 12.57, "volume": 209437.0}, {"date": "2021-11-10", "close": 12.55, "volume": 334646.0}, {"date": "2021-11-11", "close": 12.65, "volume": 167049.0}, {"date": "2021-11-12", "close": 13.45, "volume": 563233.0}, {"date": "2021-11-15", "close": 13.99, "volume": 389757.0}, {"date": "2021-11-16", "close": 13.96, "volume": 283995.0}, {"date": "2021-11-17", "close": 13.96, "volume": 209153.0}, {"date": "2021-11-18", "close": 14.03, "volume": 372551.0}, {"date": "2021-11-19", "close": 13.95, "volume": 176875.0}, {"date": "2021-11-22", "close": 13.93, "volume": 329282.0}, {"date": "2021-11-23", "close": 13.23, "volume": 449797.0}, {"date": "2021-11-24", "close": 13.5, "volume": 75619.0}, {"date": "2021-11-26", "close": 13.27, "volume": 31734.0}, {"date": "2021-11-29", "close": 13.17, "volume": 274798.0}, {"date": "2021-11-30", "close": 13.77, "volume": 334637.0}, {"date": "2021-12-01", "close": 14.02, "volume": 298614.0}, {"date": "2021-12-02", "close": 14.35, "volume": 472134.0}, {"date": "2021-12-03", "close": 14.35, "volume": 365813.0}, {"date": "2021-12-06", "close": 14.5, "volume": 416603.0}, {"date": "2021-12-07", "close": 15.01, "volume": 228214.0}, {"date": "2021-12-08", "close": 14.73, "volume": 188563.0}, {"date": "2021-12-09", "close": 14.38, "volume": 145450.0}, {"date": "2021-12-10", "close": 14.03, "volume": 145046.0}, {"date": "2021-12-13", "close": 13.49, "volume": 174577.0}, {"date": "2021-12-14", "close": 13.25, "volume": 161400.0}, {"date": "2021-12-15", "close": 13.43, "volume": 461406.0}, {"date": "2021-12-16", "close": 13.03, "volume": 570557.0}, {"date": "2021-12-17", "close": 12.71, "volume": 1412681.0}, {"date": "2021-12-20", "close": 12.14, "volume": 643621.0}, {"date": "2021-12-21", "close": 12.3, "volume": 517618.0}, {"date": "2021-12-22", "close": 12.42, "volume": 194715.0}, {"date": "2021-12-23", "close": 12.6, "volume": 228556.0}, {"date": "2021-12-27", "close": 12.65, "volume": 91413.0}, {"date": "2021-12-28", "close": 12.74, "volume": 189729.0}, {"date": "2021-12-29", "close": 13.15, "volume": 193274.0}, {"date": "2021-12-30", "close": 13.54, "volume": 169042.0}, {"date": "2021-12-31", "close": 13.98, "volume": 130739.0}, {"date": "2022-01-03", "close": 13.67, "volume": 174837.0}, {"date": "2022-01-04", "close": 13.43, "volume": 253903.0}, {"date": "2022-01-05", "close": 13.2, "volume": 132245.0}, {"date": "2022-01-06", "close": 13.07, "volume": 122143.0}, {"date": "2022-01-07", "close": 13.1, "volume": 65319.0}, {"date": "2022-01-10", "close": 12.74, "volume": 220914.0}, {"date": "2022-01-11", "close": 13.0, "volume": 86095.0}, {"date": "2022-01-12", "close": 13.15, "volume": 156761.0}, {"date": "2022-01-13", "close": 13.5, "volume": 162864.0}, {"date": "2022-01-14", "close": 13.3, "volume": 114669.0}, {"date": "2022-01-18", "close": 12.8, "volume": 68181.0}, {"date": "2022-01-19", "close": 12.72, "volume": 60216.0}, {"date": "2022-01-20", "close": 12.63, "volume": 67253.0}, {"date": "2022-01-21", "close": 12.25, "volume": 300324.0}, {"date": "2022-01-24", "close": 12.1, "volume": 193917.0}, {"date": "2022-01-25", "close": 12.02, "volume": 283409.0}, {"date": "2022-01-26", "close": 11.67, "volume": 182831.0}, {"date": "2022-01-27", "close": 11.71, "volume": 125682.0}, {"date": "2022-01-28", "close": 11.79, "volume": 188596.0}, {"date": "2022-01-31", "close": 12.08, "volume": 259187.0}, {"date": "2022-02-01", "close": 12.57, "volume": 238059.0}, {"date": "2022-02-02", "close": 12.7, "volume": 151663.0}, {"date": "2022-02-03", "close": 12.51, "volume": 138773.0}, {"date": "2022-02-04", "close": 12.66, "volume": 182363.0}, {"date": "2022-02-07", "close": 12.6, "volume": 202026.0}, {"date": "2022-02-08", "close": 12.55, "volume": 126743.0}, {"date": "2022-02-09", "close": 12.57, "volume": 127672.0}, {"date": "2022-02-10", "close": 12.5, "volume": 131026.0}, {"date": "2022-02-11", "close": 12.53, "volume": 160079.0}, {"date": "2022-02-14", "close": 12.21, "volume": 109421.0}, {"date": "2022-02-15", "close": 12.75, "volume": 82255.0}, {"date": "2022-02-16", "close": 13.31, "volume": 81462.0}, {"date": "2022-02-17", "close": 13.05, "volume": 107664.0}, {"date": "2022-02-18", "close": 12.82, "volume": 82149.0}, {"date": "2022-02-22", "close": 12.26, "volume": 125038.0}, {"date": "2022-02-23", "close": 12.61, "volume": 146817.0}, {"date": "2022-02-24", "close": 12.3, "volume": 177079.0}, {"date": "2022-02-25", "close": 12.48, "volume": 179487.0}, {"date": "2022-02-28", "close": 12.44, "volume": 272046.0}, {"date": "2022-03-01", "close": 11.91, "volume": 418990.0}, {"date": "2022-03-02", "close": 12.3, "volume": 240815.0}, {"date": "2022-03-03", "close": 12.16, "volume": 233517.0}, {"date": "2022-03-04", "close": 12.09, "volume": 333423.0}, {"date": "2022-03-07", "close": 12.0, "volume": 375588.0}, {"date": "2022-03-08", "close": 11.8, "volume": 118602.0}, {"date": "2022-03-09", "close": 12.2, "volume": 109540.0}, {"date": "2022-03-10", "close": 11.89, "volume": 89556.0}, {"date": "2022-03-11", "close": 11.7, "volume": 130251.0}, {"date": "2022-03-14", "close": 11.67, "volume": 153813.0}, {"date": "2022-03-15", "close": 11.83, "volume": 179563.0}, {"date": "2022-03-16", "close": 11.97, "volume": 258519.0}, {"date": "2022-03-17", "close": 12.22, "volume": 109710.0}, {"date": "2022-03-18", "close": 11.9, "volume": 321569.0}, {"date": "2022-03-21", "close": 12.11, "volume": 126429.0}, {"date": "2022-03-22", "close": 12.28, "volume": 140036.0}, {"date": "2022-03-23", "close": 12.28, "volume": 99118.0}, {"date": "2022-03-24", "close": 12.4, "volume": 142621.0}, {"date": "2022-03-25", "close": 12.4, "volume": 110258.0}, {"date": "2022-03-28", "close": 12.36, "volume": 93848.0}, {"date": "2022-03-29", "close": 12.17, "volume": 356137.0}, {"date": "2022-03-30", "close": 12.17, "volume": 113103.0}, {"date": "2022-03-31", "close": 12.12, "volume": 108839.0}, {"date": "2022-04-01", "close": 12.28, "volume": 146785.0}, {"date": "2022-04-04", "close": 12.38, "volume": 232842.0}, {"date": "2022-04-05", "close": 11.89, "volume": 261671.0}, {"date": "2022-04-06", "close": 11.38, "volume": 158710.0}, {"date": "2022-04-07", "close": 11.51, "volume": 182171.0}, {"date": "2022-04-08", "close": 11.56, "volume": 93102.0}, {"date": "2022-04-11", "close": 11.44, "volume": 92601.0}, {"date": "2022-04-12", "close": 11.39, "volume": 91266.0}, {"date": "2022-04-13", "close": 11.81, "volume": 81497.0}, {"date": "2022-04-14", "close": 11.7, "volume": 129394.0}, {"date": "2022-04-18", "close": 11.42, "volume": 75724.0}, {"date": "2022-04-19", "close": 11.79, "volume": 120361.0}, {"date": "2022-04-20", "close": 12.13, "volume": 151462.0}, {"date": "2022-04-21", "close": 11.85, "volume": 262467.0}, {"date": "2022-04-22", "close": 11.9, "volume": 392209.0}, {"date": "2022-04-25", "close": 12.22, "volume": 195269.0}, {"date": "2022-04-26", "close": 12.21, "volume": 193844.0}, {"date": "2022-04-27", "close": 12.09, "volume": 221157.0}, {"date": "2022-04-28", "close": 12.25, "volume": 254488.0}, {"date": "2022-04-29", "close": 12.1, "volume": 746440.0}, {"date": "2022-05-02", "close": 12.24, "volume": 138155.0}, {"date": "2022-05-03", "close": 12.16, "volume": 77226.0}, {"date": "2022-05-04", "close": 12.46, "volume": 113304.0}, {"date": "2022-05-05", "close": 12.19, "volume": 112436.0}, {"date": "2022-05-06", "close": 12.26, "volume": 112764.0}, {"date": "2022-05-09", "close": 11.34, "volume": 252378.0}, {"date": "2022-05-10", "close": 10.75, "volume": 224316.0}, {"date": "2022-05-11", "close": 10.86, "volume": 175091.0}, {"date": "2022-05-12", "close": 11.04, "volume": 188667.0}, {"date": "2022-05-13", "close": 11.2, "volume": 170465.0}, {"date": "2022-05-16", "close": 11.26, "volume": 103846.0}, {"date": "2022-05-17", "close": 11.41, "volume": 134020.0}, {"date": "2022-05-18", "close": 11.51, "volume": 146154.0}, {"date": "2022-05-19", "close": 11.18, "volume": 96020.0}, {"date": "2022-05-20", "close": 11.39, "volume": 129318.0}, {"date": "2022-05-23", "close": 11.49, "volume": 105869.0}, {"date": "2022-05-24", "close": 11.29, "volume": 59247.0}, {"date": "2022-05-25", "close": 11.22, "volume": 117485.0}, {"date": "2022-05-26", "close": 11.68, "volume": 95646.0}, {"date": "2022-05-27", "close": 11.66, "volume": 118399.0}, {"date": "2022-05-31", "close": 11.5, "volume": 83081.0}, {"date": "2022-06-01", "close": 11.45, "volume": 109400.0}, {"date": "2022-06-02", "close": 11.85, "volume": 94665.0}, {"date": "2022-06-03", "close": 11.99, "volume": 78146.0}, {"date": "2022-06-06", "close": 11.42, "volume": 200880.0}, {"date": "2022-06-07", "close": 11.55, "volume": 145884.0}, {"date": "2022-06-08", "close": 11.24, "volume": 122943.0}, {"date": "2022-06-09", "close": 11.27, "volume": 125913.0}, {"date": "2022-06-10", "close": 10.56, "volume": 102538.0}, {"date": "2022-06-13", "close": 10.24, "volume": 155774.0}, {"date": "2022-06-14", "close": 10.43, "volume": 148569.0}, {"date": "2022-06-15", "close": 10.91, "volume": 496827.0}, {"date": "2022-06-16", "close": 10.54, "volume": 504037.0}, {"date": "2022-06-17", "close": 10.89, "volume": 1091573.0}, {"date": "2022-06-21", "close": 10.99, "volume": 353203.0}, {"date": "2022-06-22", "close": 10.59, "volume": 497862.0}, {"date": "2022-06-23", "close": 10.41, "volume": 92978.0}, {"date": "2022-06-24", "close": 10.56, "volume": 143016.0}, {"date": "2022-06-27", "close": 10.89, "volume": 292424.0}, {"date": "2022-06-28", "close": 11.26, "volume": 197564.0}, {"date": "2022-06-29", "close": 10.97, "volume": 120320.0}, {"date": "2022-06-30", "close": 11.12, "volume": 91957.0}, {"date": "2022-07-01", "close": 11.42, "volume": 69176.0}, {"date": "2022-07-05", "close": 11.86, "volume": 142996.0}, {"date": "2022-07-06", "close": 11.75, "volume": 142522.0}, {"date": "2022-07-07", "close": 12.06, "volume": 80937.0}, {"date": "2022-07-08", "close": 11.91, "volume": 36656.0}, {"date": "2022-07-11", "close": 11.75, "volume": 42269.0}, {"date": "2022-07-12", "close": 11.85, "volume": 58510.0}, {"date": "2022-07-13", "close": 11.5, "volume": 36218.0}, {"date": "2022-07-14", "close": 11.45, "volume": 60313.0}, {"date": "2022-07-15", "close": 11.93, "volume": 69345.0}, {"date": "2022-07-18", "close": 11.97, "volume": 112152.0}, {"date": "2022-07-19", "close": 11.91, "volume": 268348.0}, {"date": "2022-07-20", "close": 11.9, "volume": 344040.0}, {"date": "2022-07-21", "close": 11.91, "volume": 78631.0}, {"date": "2022-07-22", "close": 11.7, "volume": 80994.0}, {"date": "2022-07-25", "close": 11.53, "volume": 133359.0}, {"date": "2022-07-26", "close": 11.5, "volume": 70509.0}, {"date": "2022-07-27", "close": 11.69, "volume": 79343.0}, {"date": "2022-07-28", "close": 11.77, "volume": 117311.0}, {"date": "2022-07-29", "close": 11.83, "volume": 81074.0}, {"date": "2022-08-01", "close": 12.19, "volume": 311688.0}, {"date": "2022-08-02", "close": 12.01, "volume": 87747.0}, {"date": "2022-08-03", "close": 12.22, "volume": 98269.0}, {"date": "2022-08-04", "close": 12.23, "volume": 44006.0}, {"date": "2022-08-05", "close": 12.11, "volume": 26261.0}, {"date": "2022-08-08", "close": 12.14, "volume": 33089.0}, {"date": "2022-08-09", "close": 12.21, "volume": 65091.0}, {"date": "2022-08-10", "close": 12.37, "volume": 51190.0}, {"date": "2022-08-11", "close": 12.25, "volume": 113988.0}, {"date": "2022-08-12", "close": 13.4, "volume": 482307.0}, {"date": "2022-08-15", "close": 13.02, "volume": 232219.0}, {"date": "2022-08-16", "close": 13.09, "volume": 225005.0}, {"date": "2022-08-17", "close": 13.19, "volume": 162956.0}, {"date": "2022-08-18", "close": 13.4, "volume": 138218.0}, {"date": "2022-08-19", "close": 12.99, "volume": 82502.0}, {"date": "2022-08-22", "close": 12.79, "volume": 132939.0}, {"date": "2022-08-23", "close": 12.7, "volume": 90779.0}, {"date": "2022-08-24", "close": 12.69, "volume": 142898.0}, {"date": "2022-08-25", "close": 12.7, "volume": 95310.0}, {"date": "2022-08-26", "close": 12.98, "volume": 268581.0}, {"date": "2022-08-29", "close": 12.71, "volume": 175731.0}, {"date": "2022-08-30", "close": 12.47, "volume": 112066.0}, {"date": "2022-08-31", "close": 12.48, "volume": 256591.0}, {"date": "2022-09-01", "close": 12.32, "volume": 121069.0}, {"date": "2022-09-02", "close": 12.27, "volume": 70910.0}, {"date": "2022-09-06", "close": 11.72, "volume": 352097.0}, {"date": "2022-09-07", "close": 12.14, "volume": 203831.0}, {"date": "2022-09-08", "close": 11.9, "volume": 90407.0}, {"date": "2022-09-09", "close": 11.89, "volume": 88491.0}, {"date": "2022-09-12", "close": 12.01, "volume": 99639.0}, {"date": "2022-09-13", "close": 11.57, "volume": 236144.0}, {"date": "2022-09-14", "close": 11.67, "volume": 241659.0}, {"date": "2022-09-15", "close": 11.47, "volume": 95717.0}, {"date": "2022-09-16", "close": 11.43, "volume": 272361.0}, {"date": "2022-09-19", "close": 11.31, "volume": 90861.0}, {"date": "2022-09-20", "close": 11.03, "volume": 243025.0}, {"date": "2022-09-21", "close": 11.25, "volume": 89380.0}, {"date": "2022-09-22", "close": 10.71, "volume": 104496.0}, {"date": "2022-09-23", "close": 10.61, "volume": 268144.0}, {"date": "2022-09-26", "close": 10.7, "volume": 332722.0}, {"date": "2022-09-27", "close": 10.49, "volume": 189427.0}, {"date": "2022-09-28", "close": 10.61, "volume": 95850.0}, {"date": "2022-09-29", "close": 10.35, "volume": 158379.0}, {"date": "2022-09-30", "close": 10.52, "volume": 1020672.0}, {"date": "2022-10-03", "close": 10.71, "volume": 166914.0}, {"date": "2022-10-04", "close": 11.05, "volume": 92128.0}, {"date": "2022-10-05", "close": 10.98, "volume": 53065.0}, {"date": "2022-10-06", "close": 10.88, "volume": 43775.0}, {"date": "2022-10-07", "close": 10.62, "volume": 55395.0}, {"date": "2022-10-10", "close": 10.45, "volume": 96744.0}, {"date": "2022-10-11", "close": 10.27, "volume": 249253.0}, {"date": "2022-10-12", "close": 10.24, "volume": 96696.0}, {"date": "2022-10-13", "close": 10.4, "volume": 146405.0}, {"date": "2022-10-14", "close": 10.33, "volume": 147305.0}, {"date": "2022-10-17", "close": 10.32, "volume": 160148.0}, {"date": "2022-10-18", "close": 10.48, "volume": 143303.0}, {"date": "2022-10-19", "close": 10.43, "volume": 134809.0}, {"date": "2022-10-20", "close": 10.32, "volume": 254081.0}, {"date": "2022-10-21", "close": 10.48, "volume": 64729.0}, {"date": "2022-10-24", "close": 10.6, "volume": 86848.0}, {"date": "2022-10-25", "close": 10.78, "volume": 261619.0}, {"date": "2022-10-26", "close": 10.66, "volume": 54511.0}, {"date": "2022-10-27", "close": 10.62, "volume": 73796.0}, {"date": "2022-10-28", "close": 10.81, "volume": 76506.0}, {"date": "2022-10-31", "close": 10.39, "volume": 84438.0}, {"date": "2022-11-01", "close": 10.48, "volume": 171111.0}, {"date": "2022-11-02", "close": 10.55, "volume": 75054.0}, {"date": "2022-11-03", "close": 10.13, "volume": 54846.0}, {"date": "2022-11-04", "close": 10.02, "volume": 132446.0}, {"date": "2022-11-07", "close": 10.0, "volume": 143804.0}, {"date": "2022-11-08", "close": 9.88, "volume": 84763.0}, {"date": "2022-11-09", "close": 9.72, "volume": 97847.0}, {"date": "2022-11-10", "close": 10.54, "volume": 240673.0}, {"date": "2022-11-11", "close": 10.28, "volume": 244250.0}, {"date": "2022-11-14", "close": 9.72, "volume": 219562.0}, {"date": "2022-11-15", "close": 10.0, "volume": 153508.0}, {"date": "2022-11-16", "close": 9.91, "volume": 148994.0}, {"date": "2022-11-17", "close": 9.97, "volume": 141994.0}, {"date": "2022-11-18", "close": 10.25, "volume": 176654.0}, {"date": "2022-11-21", "close": 10.14, "volume": 116981.0}, {"date": "2022-11-22", "close": 10.28, "volume": 163171.0}, {"date": "2022-11-23", "close": 10.19, "volume": 150746.0}, {"date": "2022-11-25", "close": 10.39, "volume": 53169.0}, {"date": "2022-11-28", "close": 10.25, "volume": 107192.0}, {"date": "2022-11-29", "close": 10.22, "volume": 91453.0}, {"date": "2022-11-30", "close": 10.23, "volume": 213234.0}, {"date": "2022-12-01", "close": 10.46, "volume": 109336.0}, {"date": "2022-12-02", "close": 10.55, "volume": 125228.0}, {"date": "2022-12-05", "close": 10.53, "volume": 181171.0}, {"date": "2022-12-06", "close": 10.24, "volume": 171672.0}, {"date": "2022-12-07", "close": 10.3, "volume": 87420.0}, {"date": "2022-12-08", "close": 10.3, "volume": 145861.0}, {"date": "2022-12-09", "close": 10.27, "volume": 108763.0}, {"date": "2022-12-12", "close": 10.53, "volume": 108463.0}, {"date": "2022-12-13", "close": 10.62, "volume": 288819.0}, {"date": "2022-12-14", "close": 10.82, "volume": 302350.0}, {"date": "2022-12-15", "close": 10.45, "volume": 359434.0}, {"date": "2022-12-16", "close": 10.44, "volume": 615134.0}, {"date": "2022-12-19", "close": 10.21, "volume": 342973.0}, {"date": "2022-12-20", "close": 10.45, "volume": 236318.0}, {"date": "2022-12-21", "close": 10.18, "volume": 342437.0}, {"date": "2022-12-22", "close": 9.85, "volume": 135751.0}, {"date": "2022-12-23", "close": 9.76, "volume": 279686.0}, {"date": "2022-12-27", "close": 10.39, "volume": 411226.0}, {"date": "2022-12-28", "close": 9.92, "volume": 576429.0}, {"date": "2022-12-29", "close": 10.33, "volume": 337119.0}, {"date": "2022-12-30", "close": 10.67, "volume": 723065.0}, {"date": "2023-01-03", "close": 10.85, "volume": 220722.0}, {"date": "2023-01-04", "close": 11.01, "volume": 164293.0}, {"date": "2023-01-05", "close": 10.74, "volume": 93903.0}, {"date": "2023-01-06", "close": 10.88, "volume": 129872.0}, {"date": "2023-01-09", "close": 11.05, "volume": 123646.0}, {"date": "2023-01-10", "close": 11.25, "volume": 214430.0}, {"date": "2023-01-11", "close": 11.28, "volume": 143247.0}, {"date": "2023-01-12", "close": 11.58, "volume": 118963.0}, {"date": "2023-01-13", "close": 11.64, "volume": 117147.0}, {"date": "2023-01-17", "close": 11.63, "volume": 103336.0}, {"date": "2023-01-18", "close": 11.6, "volume": 85955.0}, {"date": "2023-01-19", "close": 11.27, "volume": 65793.0}, {"date": "2023-01-20", "close": 11.26, "volume": 153062.0}, {"date": "2023-01-23", "close": 11.43, "volume": 128763.0}, {"date": "2023-01-24", "close": 11.16, "volume": 103585.0}, {"date": "2023-01-25", "close": 11.26, "volume": 187449.0}, {"date": "2023-01-26", "close": 11.26, "volume": 49996.0}, {"date": "2023-01-27", "close": 11.32, "volume": 81229.0}, {"date": "2023-01-30", "close": 11.13, "volume": 53163.0}, {"date": "2023-01-31", "close": 11.3, "volume": 83896.0}, {"date": "2023-02-01", "close": 11.31, "volume": 293962.0}, {"date": "2023-02-02", "close": 11.62, "volume": 244357.0}, {"date": "2023-02-03", "close": 11.81, "volume": 193404.0}, {"date": "2023-02-06", "close": 11.55, "volume": 105126.0}, {"date": "2023-02-07", "close": 11.6, "volume": 325978.0}, {"date": "2023-02-08", "close": 11.5, "volume": 147304.0}, {"date": "2023-02-09", "close": 11.26, "volume": 122085.0}, {"date": "2023-02-10", "close": 11.37, "volume": 84787.0}, {"date": "2023-02-13", "close": 11.33, "volume": 106124.0}, {"date": "2023-02-14", "close": 11.33, "volume": 91524.0}, {"date": "2023-02-15", "close": 11.38, "volume": 61098.0}, {"date": "2023-02-16", "close": 11.52, "volume": 95079.0}, {"date": "2023-02-17", "close": 11.5, "volume": 73621.0}, {"date": "2023-02-21", "close": 11.09, "volume": 74503.0}, {"date": "2023-02-22", "close": 11.11, "volume": 72568.0}, {"date": "2023-02-23", "close": 11.09, "volume": 60586.0}, {"date": "2023-02-24", "close": 10.89, "volume": 49609.0}, {"date": "2023-02-27", "close": 11.0, "volume": 73657.0}, {"date": "2023-02-28", "close": 10.77, "volume": 102996.0}, {"date": "2023-03-01", "close": 10.82, "volume": 94777.0}, {"date": "2023-03-02", "close": 10.64, "volume": 43916.0}, {"date": "2023-03-03", "close": 10.78, "volume": 177791.0}, {"date": "2023-03-06", "close": 10.63, "volume": 156283.0}, {"date": "2023-03-07", "close": 10.4, "volume": 260197.0}, {"date": "2023-03-08", "close": 10.3, "volume": 141523.0}, {"date": "2023-03-09", "close": 9.93, "volume": 579942.0}, {"date": "2023-03-10", "close": 9.62, "volume": 748915.0}, {"date": "2023-03-13", "close": 9.24, "volume": 647901.0}, {"date": "2023-03-14", "close": 9.16, "volume": 241168.0}, {"date": "2023-03-15", "close": 9.11, "volume": 242425.0}, {"date": "2023-03-16", "close": 9.25, "volume": 220290.0}, {"date": "2023-03-17", "close": 9.06, "volume": 239582.0}, {"date": "2023-03-20", "close": 9.25, "volume": 846620.0}, {"date": "2023-03-21", "close": 9.7, "volume": 239866.0}, {"date": "2023-03-22", "close": 9.55, "volume": 254133.0}, {"date": "2023-03-23", "close": 9.6, "volume": 233749.0}, {"date": "2023-03-24", "close": 9.87, "volume": 193315.0}, {"date": "2023-03-27", "close": 9.99, "volume": 201951.0}, {"date": "2023-03-28", "close": 9.82, "volume": 168719.0}, {"date": "2023-03-29", "close": 9.93, "volume": 109175.0}, {"date": "2023-03-30", "close": 9.82, "volume": 134839.0}, {"date": "2023-03-31", "close": 10.11, "volume": 213891.0}, {"date": "2023-04-03", "close": 9.97, "volume": 169334.0}, {"date": "2023-04-04", "close": 9.65, "volume": 238408.0}, {"date": "2023-04-05", "close": 9.58, "volume": 196553.0}, {"date": "2023-04-06", "close": 9.6, "volume": 146972.0}, {"date": "2023-04-10", "close": 9.77, "volume": 237107.0}, {"date": "2023-04-11", "close": 9.83, "volume": 168816.0}, {"date": "2023-04-12", "close": 9.91, "volume": 296897.0}, {"date": "2023-04-13", "close": 10.11, "volume": 308012.0}, {"date": "2023-04-14", "close": 10.48, "volume": 258728.0}, {"date": "2023-04-17", "close": 10.42, "volume": 171921.0}, {"date": "2023-04-18", "close": 10.4, "volume": 234936.0}, {"date": "2023-04-19", "close": 10.71, "volume": 174517.0}, {"date": "2023-04-20", "close": 10.48, "volume": 89761.0}, {"date": "2023-04-21", "close": 10.31, "volume": 137065.0}, {"date": "2023-04-24", "close": 10.25, "volume": 102499.0}, {"date": "2023-04-25", "close": 9.98, "volume": 166758.0}, {"date": "2023-04-26", "close": 10.09, "volume": 177606.0}, {"date": "2023-04-27", "close": 10.1, "volume": 143499.0}, {"date": "2023-04-28", "close": 10.33, "volume": 122811.0}, {"date": "2023-05-01", "close": 10.44, "volume": 176118.0}, {"date": "2023-05-02", "close": 10.16, "volume": 118528.0}, {"date": "2023-05-03", "close": 10.34, "volume": 237030.0}, {"date": "2023-05-04", "close": 10.1, "volume": 160210.0}, {"date": "2023-05-05", "close": 10.14, "volume": 141871.0}, {"date": "2023-05-08", "close": 10.0, "volume": 98967.0}, {"date": "2023-05-09", "close": 9.97, "volume": 148065.0}, {"date": "2023-05-10", "close": 10.12, "volume": 154317.0}, {"date": "2023-05-11", "close": 10.12, "volume": 162581.0}, {"date": "2023-05-12", "close": 10.1, "volume": 169246.0}, {"date": "2023-05-15", "close": 10.07, "volume": 109336.0}, {"date": "2023-05-16", "close": 10.76, "volume": 448972.0}, {"date": "2023-05-17", "close": 10.81, "volume": 214757.0}, {"date": "2023-05-18", "close": 10.56, "volume": 390964.0}, {"date": "2023-05-19", "close": 10.74, "volume": 224813.0}, {"date": "2023-05-22", "close": 10.88, "volume": 194630.0}, {"date": "2023-05-23", "close": 10.81, "volume": 123107.0}, {"date": "2023-05-24", "close": 10.59, "volume": 108257.0}, {"date": "2023-05-25", "close": 10.5, "volume": 77898.0}, {"date": "2023-05-26", "close": 10.63, "volume": 100650.0}, {"date": "2023-05-30", "close": 10.46, "volume": 112048.0}, {"date": "2023-05-31", "close": 10.63, "volume": 94629.0}, {"date": "2023-06-01", "close": 10.85, "volume": 160572.0}, {"date": "2023-06-02", "close": 11.0, "volume": 169248.0}, {"date": "2023-06-05", "close": 11.12, "volume": 191326.0}, {"date": "2023-06-06", "close": 11.39, "volume": 172519.0}, {"date": "2023-06-07", "close": 11.47, "volume": 168685.0}, {"date": "2023-06-08", "close": 11.46, "volume": 143133.0}, {"date": "2023-06-09", "close": 11.42, "volume": 405533.0}, {"date": "2023-06-12", "close": 11.31, "volume": 341750.0}, {"date": "2023-06-13", "close": 11.42, "volume": 200213.0}, {"date": "2023-06-14", "close": 11.55, "volume": 222103.0}, {"date": "2023-06-15", "close": 11.67, "volume": 245929.0}, {"date": "2023-06-16", "close": 11.49, "volume": 273466.0}, {"date": "2023-06-20", "close": 11.55, "volume": 270811.0}, {"date": "2023-06-21", "close": 11.54, "volume": 237958.0}, {"date": "2023-06-22", "close": 11.36, "volume": 372176.0}, {"date": "2023-06-23", "close": 10.9, "volume": 5874975.0}, {"date": "2023-06-26", "close": 10.79, "volume": 496149.0}, {"date": "2023-06-27", "close": 11.07, "volume": 253515.0}, {"date": "2023-06-28", "close": 11.13, "volume": 301497.0}, {"date": "2023-06-29", "close": 11.19, "volume": 393242.0}, {"date": "2023-06-30", "close": 11.3, "volume": 198607.0}, {"date": "2023-07-03", "close": 11.28, "volume": 77733.0}, {"date": "2023-07-05", "close": 11.1, "volume": 169886.0}, {"date": "2023-07-06", "close": 11.0, "volume": 196178.0}, {"date": "2023-07-07", "close": 11.18, "volume": 251915.0}, {"date": "2023-07-10", "close": 11.09, "volume": 163445.0}, {"date": "2023-07-11", "close": 11.26, "volume": 123108.0}, {"date": "2023-07-12", "close": 11.41, "volume": 182337.0}, {"date": "2023-07-13", "close": 11.61, "volume": 180775.0}, {"date": "2023-07-14", "close": 11.41, "volume": 188044.0}, {"date": "2023-07-17", "close": 11.38, "volume": 167160.0}, {"date": "2023-07-18", "close": 11.56, "volume": 174959.0}, {"date": "2023-07-19", "close": 11.73, "volume": 282827.0}, {"date": "2023-07-20", "close": 11.6, "volume": 203829.0}, {"date": "2023-07-21", "close": 11.51, "volume": 147022.0}, {"date": "2023-07-24", "close": 11.65, "volume": 129066.0}, {"date": "2023-07-25", "close": 11.45, "volume": 136185.0}, {"date": "2023-07-26", "close": 11.71, "volume": 150633.0}, {"date": "2023-07-27", "close": 11.58, "volume": 140359.0}, {"date": "2023-07-28", "close": 11.62, "volume": 96029.0}, {"date": "2023-07-31", "close": 11.85, "volume": 136205.0}, {"date": "2023-08-01", "close": 11.88, "volume": 236186.0}, {"date": "2023-08-02", "close": 11.7, "volume": 181260.0}, {"date": "2023-08-03", "close": 11.59, "volume": 222835.0}, {"date": "2023-08-04", "close": 11.83, "volume": 178765.0}, {"date": "2023-08-07", "close": 11.99, "volume": 282459.0}, {"date": "2023-08-08", "close": 11.92, "volume": 227937.0}, {"date": "2023-08-09", "close": 11.71, "volume": 185731.0}, {"date": "2023-08-10", "close": 11.85, "volume": 195009.0}, {"date": "2023-08-11", "close": 12.62, "volume": 472331.0}, {"date": "2023-08-14", "close": 12.55, "volume": 274895.0}, {"date": "2023-08-15", "close": 12.35, "volume": 269666.0}, {"date": "2023-08-16", "close": 12.54, "volume": 215867.0}, {"date": "2023-08-17", "close": 12.45, "volume": 243830.0}, {"date": "2023-08-18", "close": 12.51, "volume": 208639.0}, {"date": "2023-08-21", "close": 12.14, "volume": 139164.0}, {"date": "2023-08-22", "close": 12.2, "volume": 123761.0}, {"date": "2023-08-23", "close": 12.31, "volume": 104463.0}, {"date": "2023-08-24", "close": 12.23, "volume": 147995.0}, {"date": "2023-08-25", "close": 12.12, "volume": 144787.0}, {"date": "2023-08-28", "close": 12.22, "volume": 119047.0}, {"date": "2023-08-29", "close": 12.23, "volume": 137999.0}, {"date": "2023-08-30", "close": 12.19, "volume": 182838.0}, {"date": "2023-08-31", "close": 12.05, "volume": 880564.0}, {"date": "2023-09-01", "close": 11.74, "volume": 321149.0}, {"date": "2023-09-05", "close": 11.46, "volume": 169742.0}, {"date": "2023-09-06", "close": 11.67, "volume": 229632.0}, {"date": "2023-09-07", "close": 11.51, "volume": 233575.0}, {"date": "2023-09-08", "close": 11.52, "volume": 162282.0}, {"date": "2023-09-11", "close": 11.47, "volume": 166307.0}, {"date": "2023-09-12", "close": 11.45, "volume": 211171.0}, {"date": "2023-09-13", "close": 11.33, "volume": 213184.0}, {"date": "2023-09-14", "close": 11.34, "volume": 176105.0}, {"date": "2023-09-15", "close": 11.26, "volume": 556188.0}, {"date": "2023-09-18", "close": 11.28, "volume": 148190.0}, {"date": "2023-09-19", "close": 11.25, "volume": 140521.0}, {"date": "2023-09-20", "close": 11.32, "volume": 127387.0}, {"date": "2023-09-21", "close": 11.32, "volume": 143466.0}, {"date": "2023-09-22", "close": 11.18, "volume": 89191.0}, {"date": "2023-09-25", "close": 11.53, "volume": 266972.0}, {"date": "2023-09-26", "close": 11.38, "volume": 191965.0}, {"date": "2023-09-27", "close": 11.39, "volume": 178980.0}, {"date": "2023-09-28", "close": 11.6, "volume": 169152.0}, {"date": "2023-09-29", "close": 11.65, "volume": 1013307.0}, {"date": "2023-10-02", "close": 11.36, "volume": 298246.0}, {"date": "2023-10-03", "close": 10.93, "volume": 163788.0}, {"date": "2023-10-04", "close": 10.97, "volume": 211913.0}, {"date": "2023-10-05", "close": 10.61, "volume": 286764.0}, {"date": "2023-10-06", "close": 10.54, "volume": 634019.0}, {"date": "2023-10-09", "close": 10.31, "volume": 263596.0}, {"date": "2023-10-10", "close": 10.59, "volume": 379048.0}, {"date": "2023-10-11", "close": 10.5, "volume": 317892.0}, {"date": "2023-10-12", "close": 10.2, "volume": 225413.0}, {"date": "2023-10-13", "close": 10.08, "volume": 136011.0}, {"date": "2023-10-16", "close": 10.2, "volume": 171628.0}, {"date": "2023-10-17", "close": 10.41, "volume": 177522.0}, {"date": "2023-10-18", "close": 9.93, "volume": 190514.0}, {"date": "2023-10-19", "close": 9.68, "volume": 162672.0}, {"date": "2023-10-20", "close": 9.3, "volume": 220960.0}, {"date": "2023-10-23", "close": 9.17, "volume": 341108.0}, {"date": "2023-10-24", "close": 9.23, "volume": 297663.0}, {"date": "2023-10-25", "close": 9.11, "volume": 315578.0}, {"date": "2023-10-26", "close": 9.1, "volume": 281906.0}, {"date": "2023-10-27", "close": 9.1, "volume": 174418.0}, {"date": "2023-10-30", "close": 9.43, "volume": 177784.0}, {"date": "2023-10-31", "close": 9.42, "volume": 160686.0}, {"date": "2023-11-01", "close": 9.41, "volume": 158257.0}, {"date": "2023-11-02", "close": 9.73, "volume": 200613.0}, {"date": "2023-11-03", "close": 10.08, "volume": 253087.0}, {"date": "2023-11-06", "close": 10.02, "volume": 219980.0}, {"date": "2023-11-07", "close": 9.89, "volume": 137412.0}, {"date": "2023-11-08", "close": 10.09, "volume": 159046.0}, {"date": "2023-11-09", "close": 9.94, "volume": 270955.0}, {"date": "2023-11-10", "close": 9.49, "volume": 484787.0}, {"date": "2023-11-13", "close": 9.22, "volume": 222733.0}, {"date": "2023-11-14", "close": 9.6, "volume": 487629.0}, {"date": "2023-11-15", "close": 9.54, "volume": 275413.0}, {"date": "2023-11-16", "close": 9.24, "volume": 295066.0}, {"date": "2023-11-17", "close": 9.18, "volume": 622626.0}, {"date": "2023-11-20", "close": 9.44, "volume": 259531.0}, {"date": "2023-11-21", "close": 9.38, "volume": 284160.0}, {"date": "2023-11-22", "close": 9.69, "volume": 316644.0}, {"date": "2023-11-24", "close": 9.76, "volume": 173029.0}, {"date": "2023-11-27", "close": 9.62, "volume": 337405.0}, {"date": "2023-11-28", "close": 9.66, "volume": 354876.0}, {"date": "2023-11-29", "close": 9.98, "volume": 443222.0}, {"date": "2023-11-30", "close": 10.2, "volume": 422989.0}, {"date": "2023-12-01", "close": 10.02, "volume": 402695.0}, {"date": "2023-12-04", "close": 9.72, "volume": 370252.0}, {"date": "2023-12-05", "close": 9.63, "volume": 364817.0}, {"date": "2023-12-06", "close": 9.67, "volume": 301547.0}, {"date": "2023-12-07", "close": 9.83, "volume": 277313.0}, {"date": "2023-12-08", "close": 9.93, "volume": 282335.0}, {"date": "2023-12-11", "close": 9.66, "volume": 166096.0}, {"date": "2023-12-12", "close": 9.33, "volume": 508931.0}, {"date": "2023-12-13", "close": 9.89, "volume": 1008954.0}, {"date": "2023-12-14", "close": 10.11, "volume": 607812.0}, {"date": "2023-12-15", "close": 10.2, "volume": 952993.0}, {"date": "2023-12-18", "close": 10.17, "volume": 354826.0}, {"date": "2023-12-19", "close": 10.31, "volume": 564041.0}, {"date": "2023-12-20", "close": 10.23, "volume": 705000.0}, {"date": "2023-12-21", "close": 9.69, "volume": 1042330.0}, {"date": "2023-12-22", "close": 9.78, "volume": 486397.0}, {"date": "2023-12-26", "close": 10.07, "volume": 258093.0}, {"date": "2023-12-27", "close": 10.08, "volume": 419232.0}, {"date": "2023-12-28", "close": 10.42, "volume": 579695.0}, {"date": "2023-12-29", "close": 10.22, "volume": 1289342.0}, {"date": "2024-01-02", "close": 9.61, "volume": 588065.0}, {"date": "2024-01-03", "close": 9.47, "volume": 427972.0}, {"date": "2024-01-04", "close": 9.34, "volume": 372070.0}, {"date": "2024-01-05", "close": 8.73, "volume": 2045308.0}, {"date": "2024-01-08", "close": 8.92, "volume": 3796537.0}, {"date": "2024-01-09", "close": 8.86, "volume": 831913.0}, {"date": "2024-01-10", "close": 8.77, "volume": 750233.0}, {"date": "2024-01-11", "close": 8.73, "volume": 430638.0}, {"date": "2024-01-12", "close": 8.7, "volume": 568427.0}, {"date": "2024-01-16", "close": 8.86, "volume": 413827.0}, {"date": "2024-01-17", "close": 8.8, "volume": 338888.0}, {"date": "2024-01-18", "close": 9.12, "volume": 444192.0}, {"date": "2024-01-19", "close": 9.06, "volume": 624360.0}, {"date": "2024-01-22", "close": 9.18, "volume": 829505.0}, {"date": "2024-01-23", "close": 9.27, "volume": 547555.0}, {"date": "2024-01-24", "close": 9.16, "volume": 409154.0}, {"date": "2024-01-25", "close": 9.09, "volume": 372579.0}, {"date": "2024-01-26", "close": 9.23, "volume": 337738.0}, {"date": "2024-01-29", "close": 9.3, "volume": 207339.0}, {"date": "2024-01-30", "close": 9.35, "volume": 236660.0}, {"date": "2024-01-31", "close": 9.2, "volume": 428306.0}, {"date": "2024-02-01", "close": 8.86, "volume": 3415286.0}, {"date": "2024-02-02", "close": 8.73, "volume": 2312720.0}, {"date": "2024-02-05", "close": 8.98, "volume": 1050387.0}, {"date": "2024-02-06", "close": 8.97, "volume": 612245.0}, {"date": "2024-02-07", "close": 9.07, "volume": 507455.0}, {"date": "2024-02-08", "close": 9.22, "volume": 332619.0}, {"date": "2024-02-09", "close": 9.16, "volume": 441962.0}, {"date": "2024-02-12", "close": 9.4, "volume": 527138.0}, {"date": "2024-02-13", "close": 9.0, "volume": 1183732.0}, {"date": "2024-02-14", "close": 9.11, "volume": 570738.0}, {"date": "2024-02-15", "close": 9.43, "volume": 425037.0}, {"date": "2024-02-16", "close": 9.41, "volume": 430872.0}, {"date": "2024-02-20", "close": 9.27, "volume": 659425.0}, {"date": "2024-02-21", "close": 8.68, "volume": 456840.0}, {"date": "2024-02-22", "close": 8.73, "volume": 1176406.0}, {"date": "2024-02-23", "close": 8.72, "volume": 567840.0}, {"date": "2024-02-26", "close": 8.85, "volume": 791291.0}, {"date": "2024-02-27", "close": 9.11, "volume": 703397.0}, {"date": "2024-02-28", "close": 9.1, "volume": 527375.0}, {"date": "2024-02-29", "close": 9.27, "volume": 556328.0}, {"date": "2024-03-01", "close": 8.33, "volume": 3332648.0}, {"date": "2024-03-04", "close": 7.99, "volume": 1302191.0}, {"date": "2024-03-05", "close": 7.82, "volume": 1140075.0}, {"date": "2024-03-06", "close": 7.82, "volume": 750980.0}, {"date": "2024-03-07", "close": 8.04, "volume": 671684.0}, {"date": "2024-03-08", "close": 8.09, "volume": 669909.0}, {"date": "2024-03-11", "close": 8.2, "volume": 756933.0}, {"date": "2024-03-12", "close": 8.24, "volume": 789661.0}, {"date": "2024-03-13", "close": 8.26, "volume": 892741.0}, {"date": "2024-03-14", "close": 8.09, "volume": 670089.0}, {"date": "2024-03-15", "close": 8.21, "volume": 1064868.0}, {"date": "2024-03-18", "close": 8.07, "volume": 835496.0}, {"date": "2024-03-19", "close": 8.04, "volume": 619907.0}, {"date": "2024-03-20", "close": 8.25, "volume": 714726.0}, {"date": "2024-03-21", "close": 8.29, "volume": 586560.0}, {"date": "2024-03-22", "close": 8.14, "volume": 563765.0}, {"date": "2024-03-25", "close": 8.01, "volume": 832656.0}, {"date": "2024-03-26", "close": 7.94, "volume": 636644.0}, {"date": "2024-03-27", "close": 8.38, "volume": 889018.0}, {"date": "2024-03-28", "close": 8.42, "volume": 687319.0}, {"date": "2024-04-01", "close": 8.44, "volume": 633048.0}, {"date": "2024-04-02", "close": 8.37, "volume": 327986.0}, {"date": "2024-04-03", "close": 8.36, "volume": 1018552.0}, {"date": "2024-04-04", "close": 8.4, "volume": 414625.0}, {"date": "2024-04-05", "close": 8.4, "volume": 541245.0}, {"date": "2024-04-08", "close": 8.36, "volume": 289950.0}, {"date": "2024-04-09", "close": 8.28, "volume": 709584.0}, {"date": "2024-04-10", "close": 7.74, "volume": 621624.0}, {"date": "2024-04-11", "close": 7.81, "volume": 611487.0}, {"date": "2024-04-12", "close": 7.69, "volume": 460773.0}, {"date": "2024-04-15", "close": 7.57, "volume": 623515.0}, {"date": "2024-04-16", "close": 7.49, "volume": 690039.0}, {"date": "2024-04-17", "close": 7.49, "volume": 611849.0}, {"date": "2024-04-18", "close": 7.42, "volume": 837847.0}, {"date": "2024-04-19", "close": 7.49, "volume": 683963.0}, {"date": "2024-04-22", "close": 7.54, "volume": 640736.0}, {"date": "2024-04-23", "close": 7.59, "volume": 597236.0}, {"date": "2024-04-24", "close": 7.59, "volume": 718312.0}, {"date": "2024-04-25", "close": 7.4, "volume": 1088949.0}, {"date": "2024-04-26", "close": 7.46, "volume": 1113969.0}, {"date": "2024-04-29", "close": 7.55, "volume": 1143254.0}, {"date": "2024-04-30", "close": 7.1, "volume": 739306.0}, {"date": "2024-05-01", "close": 7.35, "volume": 801913.0}, {"date": "2024-05-02", "close": 7.36, "volume": 669060.0}, {"date": "2024-05-03", "close": 7.55, "volume": 735584.0}, {"date": "2024-05-06", "close": 7.64, "volume": 270369.0}, {"date": "2024-05-07", "close": 7.63, "volume": 435315.0}, {"date": "2024-05-08", "close": 7.59, "volume": 358960.0}, {"date": "2024-05-09", "close": 8.13, "volume": 806456.0}, {"date": "2024-05-10", "close": 8.18, "volume": 695279.0}, {"date": "2024-05-13", "close": 8.31, "volume": 744388.0}, {"date": "2024-05-14", "close": 8.32, "volume": 857634.0}, {"date": "2024-05-15", "close": 8.28, "volume": 501618.0}, {"date": "2024-05-16", "close": 8.29, "volume": 390167.0}, {"date": "2024-05-17", "close": 8.23, "volume": 327719.0}, {"date": "2024-05-20", "close": 8.17, "volume": 388324.0}, {"date": "2024-05-21", "close": 8.2, "volume": 455947.0}, {"date": "2024-05-22", "close": 8.22, "volume": 463159.0}, {"date": "2024-05-23", "close": 8.13, "volume": 376364.0}, {"date": "2024-05-24", "close": 8.19, "volume": 323510.0}, {"date": "2024-05-28", "close": 8.03, "volume": 351914.0}, {"date": "2024-05-29", "close": 8.05, "volume": 414960.0}, {"date": "2024-05-30", "close": 8.09, "volume": 317499.0}, {"date": "2024-05-31", "close": 8.08, "volume": 451437.0}, {"date": "2024-06-03", "close": 8.03, "volume": 372291.0}, {"date": "2024-06-04", "close": 7.96, "volume": 337277.0}, {"date": "2024-06-05", "close": 8.09, "volume": 510095.0}, {"date": "2024-06-06", "close": 8.13, "volume": 344984.0}, {"date": "2024-06-07", "close": 8.1, "volume": 470011.0}, {"date": "2024-06-10", "close": 8.15, "volume": 275296.0}, {"date": "2024-06-11", "close": 8.25, "volume": 516446.0}, {"date": "2024-06-12", "close": 8.07, "volume": 639233.0}, {"date": "2024-06-13", "close": 8.06, "volume": 488075.0}, {"date": "2024-06-14", "close": 8.0, "volume": 517695.0}, {"date": "2024-06-17", "close": 7.9, "volume": 549054.0}, {"date": "2024-06-18", "close": 8.09, "volume": 423734.0}, {"date": "2024-06-20", "close": 8.31, "volume": 537495.0}, {"date": "2024-06-21", "close": 8.24, "volume": 718045.0}, {"date": "2024-06-24", "close": 8.37, "volume": 295403.0}, {"date": "2024-06-25", "close": 8.25, "volume": 310800.0}, {"date": "2024-06-26", "close": 8.3, "volume": 649017.0}, {"date": "2024-06-27", "close": 8.36, "volume": 440422.0}, {"date": "2024-06-28", "close": 8.48, "volume": 2317309.0}, {"date": "2024-07-01", "close": 8.19, "volume": 893895.0}, {"date": "2024-07-02", "close": 8.26, "volume": 350516.0}, {"date": "2024-07-03", "close": 8.3, "volume": 271537.0}, {"date": "2024-07-05", "close": 8.22, "volume": 341382.0}, {"date": "2024-07-08", "close": 8.36, "volume": 682542.0}, {"date": "2024-07-09", "close": 8.8, "volume": 572556.0}, {"date": "2024-07-10", "close": 8.85, "volume": 748501.0}, {"date": "2024-07-11", "close": 9.28, "volume": 711680.0}, {"date": "2024-07-12", "close": 9.45, "volume": 614135.0}, {"date": "2024-07-15", "close": 9.62, "volume": 468342.0}, {"date": "2024-07-16", "close": 10.13, "volume": 703141.0}, {"date": "2024-07-17", "close": 9.96, "volume": 615735.0}, {"date": "2024-07-18", "close": 9.82, "volume": 1203494.0}, {"date": "2024-07-19", "close": 9.74, "volume": 547669.0}, {"date": "2024-07-22", "close": 9.82, "volume": 322149.0}, {"date": "2024-07-23", "close": 9.92, "volume": 407287.0}, {"date": "2024-07-24", "close": 9.78, "volume": 877756.0}, {"date": "2024-07-25", "close": 10.05, "volume": 544334.0}, {"date": "2024-07-26", "close": 10.17, "volume": 411977.0}, {"date": "2024-07-29", "close": 9.96, "volume": 526517.0}, {"date": "2024-07-30", "close": 9.89, "volume": 426381.0}, {"date": "2024-07-31", "close": 9.97, "volume": 684531.0}, {"date": "2024-08-01", "close": 9.65, "volume": 533424.0}, {"date": "2024-08-02", "close": 9.34, "volume": 426994.0}, {"date": "2024-08-05", "close": 8.9, "volume": 713368.0}, {"date": "2024-08-06", "close": 8.72, "volume": 565805.0}, {"date": "2024-08-07", "close": 8.59, "volume": 443708.0}, {"date": "2024-08-08", "close": 8.78, "volume": 356662.0}, {"date": "2024-08-09", "close": 9.3, "volume": 526642.0}, {"date": "2024-08-12", "close": 9.73, "volume": 659023.0}, {"date": "2024-08-13", "close": 9.83, "volume": 550273.0}, {"date": "2024-08-14", "close": 9.7, "volume": 283842.0}, {"date": "2024-08-15", "close": 9.89, "volume": 489846.0}, {"date": "2024-08-16", "close": 10.01, "volume": 368019.0}, {"date": "2024-08-19", "close": 10.32, "volume": 782580.0}, {"date": "2024-08-20", "close": 10.1, "volume": 567222.0}, {"date": "2024-08-21", "close": 10.1, "volume": 486695.0}, {"date": "2024-08-22", "close": 10.0, "volume": 574391.0}, {"date": "2024-08-23", "close": 10.35, "volume": 598546.0}, {"date": "2024-08-26", "close": 10.09, "volume": 237622.0}, {"date": "2024-08-27", "close": 9.91, "volume": 279299.0}, {"date": "2024-08-28", "close": 9.76, "volume": 241132.0}, {"date": "2024-08-29", "close": 9.96, "volume": 360890.0}, {"date": "2024-08-30", "close": 10.05, "volume": 255952.0}, {"date": "2024-09-03", "close": 9.96, "volume": 673330.0}, {"date": "2024-09-04", "close": 10.07, "volume": 311424.0}, {"date": "2024-09-05", "close": 10.07, "volume": 199197.0}, {"date": "2024-09-06", "close": 9.98, "volume": 382717.0}, {"date": "2024-09-09", "close": 10.02, "volume": 275410.0}, {"date": "2024-09-10", "close": 10.11, "volume": 383366.0}, {"date": "2024-09-11", "close": 10.13, "volume": 259328.0}, {"date": "2024-09-12", "close": 10.16, "volume": 464567.0}, {"date": "2024-09-13", "close": 10.5, "volume": 299985.0}, {"date": "2024-09-16", "close": 10.54, "volume": 403516.0}, {"date": "2024-09-17", "close": 10.74, "volume": 435531.0}, {"date": "2024-09-18", "close": 10.51, "volume": 430860.0}, {"date": "2024-09-19", "close": 10.94, "volume": 778045.0}, {"date": "2024-09-20", "close": 10.84, "volume": 1085915.0}, {"date": "2024-09-23", "close": 10.76, "volume": 342902.0}, {"date": "2024-09-24", "close": 10.9, "volume": 440649.0}, {"date": "2024-09-25", "close": 10.89, "volume": 509383.0}, {"date": "2024-09-26", "close": 10.77, "volume": 396905.0}, {"date": "2024-09-27", "close": 10.82, "volume": 185757.0}, {"date": "2024-09-30", "close": 10.71, "volume": 259775.0}, {"date": "2024-10-01", "close": 10.79, "volume": 338574.0}, {"date": "2024-10-02", "close": 10.75, "volume": 545172.0}, {"date": "2024-10-03", "close": 10.94, "volume": 205259.0}, {"date": "2024-10-04", "close": 11.05, "volume": 881896.0}, {"date": "2024-10-07", "close": 10.98, "volume": 224985.0}, {"date": "2024-10-08", "close": 10.98, "volume": 170070.0}, {"date": "2024-10-09", "close": 11.02, "volume": 174211.0}, {"date": "2024-10-10", "close": 11.05, "volume": 207394.0}, {"date": "2024-10-11", "close": 11.12, "volume": 168557.0}, {"date": "2024-10-14", "close": 11.19, "volume": 194557.0}, {"date": "2024-10-15", "close": 11.2, "volume": 181183.0}, {"date": "2024-10-16", "close": 11.41, "volume": 346028.0}, {"date": "2024-10-17", "close": 11.25, "volume": 401785.0}, {"date": "2024-10-18", "close": 11.29, "volume": 423851.0}, {"date": "2024-10-21", "close": 11.18, "volume": 222650.0}, {"date": "2024-10-22", "close": 11.27, "volume": 277137.0}, {"date": "2024-10-23", "close": 10.95, "volume": 361901.0}, {"date": "2024-10-24", "close": 11.08, "volume": 187071.0}, {"date": "2024-10-25", "close": 11.12, "volume": 266431.0}, {"date": "2024-10-28", "close": 11.2, "volume": 264571.0}, {"date": "2024-10-29", "close": 11.34, "volume": 207820.0}, {"date": "2024-10-30", "close": 11.25, "volume": 144817.0}, {"date": "2024-10-31", "close": 11.05, "volume": 152795.0}, {"date": "2024-11-01", "close": 10.89, "volume": 244885.0}, {"date": "2024-11-04", "close": 10.85, "volume": 192220.0}, {"date": "2024-11-05", "close": 11.13, "volume": 203744.0}, {"date": "2024-11-06", "close": 11.43, "volume": 501465.0}, {"date": "2024-11-07", "close": 11.36, "volume": 473357.0}, {"date": "2024-11-08", "close": 11.68, "volume": 1171597.0}, {"date": "2024-11-11", "close": 12.23, "volume": 1751987.0}, {"date": "2024-11-12", "close": 12.08, "volume": 1076725.0}, {"date": "2024-11-13", "close": 11.8, "volume": 623149.0}, {"date": "2024-11-14", "close": 11.9, "volume": 654448.0}, {"date": "2024-11-15", "close": 12.03, "volume": 612587.0}, {"date": "2024-11-18", "close": 12.1, "volume": 535939.0}, {"date": "2024-11-19", "close": 12.3, "volume": 691000.0}, {"date": "2024-11-20", "close": 13.14, "volume": 2971797.0}, {"date": "2024-11-21", "close": 13.6, "volume": 1761162.0}, {"date": "2024-11-22", "close": 13.79, "volume": 836070.0}, {"date": "2024-11-25", "close": 13.99, "volume": 2822361.0}, {"date": "2024-11-26", "close": 13.92, "volume": 677092.0}, {"date": "2024-11-27", "close": 14.17, "volume": 596125.0}, {"date": "2024-11-29", "close": 14.1, "volume": 587681.0}, {"date": "2024-12-02", "close": 14.1, "volume": 1176661.0}, {"date": "2024-12-03", "close": 13.95, "volume": 1132846.0}, {"date": "2024-12-04", "close": 13.9, "volume": 1210900.0}, {"date": "2024-12-05", "close": 13.7, "volume": 891644.0}, {"date": "2024-12-06", "close": 13.24, "volume": 613015.0}, {"date": "2024-12-09", "close": 13.29, "volume": 830434.0}, {"date": "2024-12-10", "close": 13.34, "volume": 584407.0}, {"date": "2024-12-11", "close": 13.62, "volume": 511372.0}, {"date": "2024-12-12", "close": 13.28, "volume": 639814.0}, {"date": "2024-12-13", "close": 13.25, "volume": 535350.0}, {"date": "2024-12-16", "close": 13.31, "volume": 682838.0}, {"date": "2024-12-17", "close": 13.49, "volume": 1682058.0}, {"date": "2024-12-18", "close": 12.86, "volume": 891376.0}, {"date": "2024-12-19", "close": 12.72, "volume": 650926.0}, {"date": "2024-12-20", "close": 12.89, "volume": 868111.0}, {"date": "2024-12-23", "close": 12.72, "volume": 533735.0}, {"date": "2024-12-24", "close": 12.82, "volume": 173768.0}, {"date": "2024-12-26", "close": 12.95, "volume": 329046.0}, {"date": "2024-12-27", "close": 12.6, "volume": 495778.0}, {"date": "2024-12-30", "close": 12.43, "volume": 633919.0}, {"date": "2024-12-31", "close": 12.61, "volume": 547410.0}, {"date": "2025-01-02", "close": 12.84, "volume": 689323.0}, {"date": "2025-01-03", "close": 12.9, "volume": 352072.0}, {"date": "2025-01-06", "close": 13.17, "volume": 1299320.0}, {"date": "2025-01-07", "close": 13.19, "volume": 889130.0}, {"date": "2025-01-08", "close": 13.4, "volume": 442749.0}, {"date": "2025-01-10", "close": 12.71, "volume": 733166.0}, {"date": "2025-01-13", "close": 12.77, "volume": 502913.0}, {"date": "2025-01-14", "close": 12.99, "volume": 417987.0}, {"date": "2025-01-15", "close": 13.34, "volume": 631429.0}, {"date": "2025-01-16", "close": 13.43, "volume": 492770.0}, {"date": "2025-01-17", "close": 13.39, "volume": 637631.0}, {"date": "2025-01-21", "close": 13.65, "volume": 796766.0}, {"date": "2025-01-22", "close": 13.45, "volume": 371792.0}, {"date": "2025-01-23", "close": 13.76, "volume": 607426.0}, {"date": "2025-01-24", "close": 13.77, "volume": 318634.0}, {"date": "2025-01-27", "close": 13.4, "volume": 311459.0}, {"date": "2025-01-28", "close": 13.69, "volume": 525384.0}, {"date": "2025-01-29", "close": 13.66, "volume": 328848.0}, {"date": "2025-01-30", "close": 13.72, "volume": 344895.0}, {"date": "2025-01-31", "close": 13.66, "volume": 459908.0}, {"date": "2025-02-03", "close": 13.35, "volume": 388855.0}, {"date": "2025-02-04", "close": 13.29, "volume": 263026.0}, {"date": "2025-02-05", "close": 13.76, "volume": 1227842.0}, {"date": "2025-02-06", "close": 13.58, "volume": 392969.0}, {"date": "2025-02-07", "close": 13.43, "volume": 313236.0}, {"date": "2025-02-10", "close": 13.61, "volume": 641384.0}, {"date": "2025-02-11", "close": 13.44, "volume": 1022357.0}, {"date": "2025-02-12", "close": 12.91, "volume": 1790189.0}, {"date": "2025-02-13", "close": 12.71, "volume": 871203.0}, {"date": "2025-02-14", "close": 12.61, "volume": 978496.0}, {"date": "2025-02-18", "close": 13.4, "volume": 1322775.0}, {"date": "2025-02-19", "close": 13.19, "volume": 740374.0}, {"date": "2025-02-20", "close": 12.99, "volume": 750150.0}, {"date": "2025-02-21", "close": 12.92, "volume": 827115.0}, {"date": "2025-02-24", "close": 12.68, "volume": 546806.0}, {"date": "2025-02-25", "close": 12.64, "volume": 524595.0}, {"date": "2025-02-26", "close": 12.81, "volume": 410172.0}, {"date": "2025-02-27", "close": 12.66, "volume": 448231.0}, {"date": "2025-02-28", "close": 12.77, "volume": 677534.0}, {"date": "2025-03-03", "close": 12.61, "volume": 788599.0}, {"date": "2025-03-04", "close": 12.02, "volume": 497872.0}, {"date": "2025-03-05", "close": 12.08, "volume": 461343.0}, {"date": "2025-03-06", "close": 11.61, "volume": 458892.0}, {"date": "2025-03-07", "close": 11.64, "volume": 624588.0}, {"date": "2025-03-10", "close": 11.15, "volume": 555160.0}, {"date": "2025-03-11", "close": 11.19, "volume": 426798.0}, {"date": "2025-03-12", "close": 11.3, "volume": 272076.0}, {"date": "2025-03-13", "close": 11.04, "volume": 191019.0}, {"date": "2025-03-14", "close": 11.47, "volume": 441740.0}, {"date": "2025-03-17", "close": 11.72, "volume": 339781.0}, {"date": "2025-03-18", "close": 11.67, "volume": 314539.0}, {"date": "2025-03-19", "close": 11.92, "volume": 469574.0}, {"date": "2025-03-20", "close": 11.96, "volume": 369712.0}, {"date": "2025-03-21", "close": 11.86, "volume": 1686011.0}, {"date": "2025-03-24", "close": 12.28, "volume": 336682.0}, {"date": "2025-03-25", "close": 12.26, "volume": 517367.0}, {"date": "2025-03-26", "close": 12.09, "volume": 328322.0}, {"date": "2025-03-27", "close": 11.85, "volume": 484326.0}, {"date": "2025-03-28", "close": 11.75, "volume": 507480.0}, {"date": "2025-03-31", "close": 11.75, "volume": 459718.0}, {"date": "2025-04-01", "close": 11.69, "volume": 364215.0}, {"date": "2025-04-02", "close": 11.94, "volume": 238587.0}, {"date": "2025-04-03", "close": 10.53, "volume": 690880.0}, {"date": "2025-04-04", "close": 9.48, "volume": 906048.0}, {"date": "2025-04-07", "close": 9.93, "volume": 1315586.0}, {"date": "2025-04-08", "close": 9.61, "volume": 862584.0}, {"date": "2025-04-09", "close": 10.6, "volume": 1091345.0}, {"date": "2025-04-10", "close": 10.44, "volume": 712554.0}, {"date": "2025-04-11", "close": 10.55, "volume": 440662.0}, {"date": "2025-04-14", "close": 10.82, "volume": 336275.0}, {"date": "2025-04-15", "close": 11.0, "volume": 508820.0}, {"date": "2025-04-16", "close": 10.91, "volume": 378384.0}, {"date": "2025-04-17", "close": 11.02, "volume": 342408.0}, {"date": "2025-04-21", "close": 10.4, "volume": 836133.0}, {"date": "2025-04-22", "close": 10.73, "volume": 540531.0}, {"date": "2025-04-23", "close": 10.9, "volume": 506895.0}, {"date": "2025-04-24", "close": 11.19, "volume": 465781.0}, {"date": "2025-04-25", "close": 11.21, "volume": 365979.0}, {"date": "2025-04-28", "close": 11.25, "volume": 737294.0}, {"date": "2025-04-29", "close": 11.33, "volume": 375919.0}, {"date": "2025-04-30", "close": 11.07, "volume": 773758.0}, {"date": "2025-05-01", "close": 11.27, "volume": 426029.0}, {"date": "2025-05-02", "close": 11.57, "volume": 436283.0}, {"date": "2025-05-05", "close": 11.45, "volume": 455496.0}, {"date": "2025-05-06", "close": 11.36, "volume": 367391.0}, {"date": "2025-05-07", "close": 11.41, "volume": 644910.0}, {"date": "2025-05-08", "close": 11.72, "volume": 614074.0}, {"date": "2025-05-09", "close": 11.66, "volume": 502106.0}, {"date": "2025-05-12", "close": 12.01, "volume": 721389.0}, {"date": "2025-05-13", "close": 11.96, "volume": 1649443.0}, {"date": "2025-05-14", "close": 12.12, "volume": 508536.0}, {"date": "2025-05-15", "close": 12.2, "volume": 443929.0}, {"date": "2025-05-16", "close": 12.13, "volume": 503080.0}, {"date": "2025-05-19", "close": 11.97, "volume": 364934.0}, {"date": "2025-05-20", "close": 11.67, "volume": 259381.0}, {"date": "2025-05-21", "close": 11.23, "volume": 597054.0}, {"date": "2025-05-22", "close": 11.19, "volume": 497779.0}, {"date": "2025-05-23", "close": 11.21, "volume": 423865.0}, {"date": "2025-05-27", "close": 11.45, "volume": 837569.0}, {"date": "2025-05-28", "close": 11.49, "volume": 500541.0}, {"date": "2025-05-29", "close": 10.84, "volume": 532290.0}, {"date": "2025-05-30", "close": 10.86, "volume": 869522.0}, {"date": "2025-06-02", "close": 10.54, "volume": 562733.0}, {"date": "2025-06-03", "close": 10.1, "volume": 1542873.0}, {"date": "2025-06-04", "close": 10.36, "volume": 1063385.0}, {"date": "2025-06-05", "close": 9.96, "volume": 679652.0}, {"date": "2025-06-06", "close": 9.87, "volume": 512378.0}, {"date": "2025-06-09", "close": 9.89, "volume": 733905.0}, {"date": "2025-06-10", "close": 10.0, "volume": 799315.0}, {"date": "2025-06-11", "close": 9.87, "volume": 1131082.0}, {"date": "2025-06-12", "close": 9.79, "volume": 1062104.0}, {"date": "2025-06-13", "close": 9.37, "volume": 858211.0}, {"date": "2025-06-16", "close": 9.34, "volume": 568027.0}, {"date": "2025-06-17", "close": 9.01, "volume": 762705.0}, {"date": "2025-06-18", "close": 9.01, "volume": 625663.0}, {"date": "2025-06-20", "close": 8.91, "volume": 1349047.0}, {"date": "2025-06-23", "close": 9.11, "volume": 1218366.0}, {"date": "2025-06-24", "close": 9.41, "volume": 1235217.0}, {"date": "2025-06-25", "close": 9.8, "volume": 2524611.0}, {"date": "2025-06-26", "close": 10.16, "volume": 3066932.0}, {"date": "2025-06-27", "close": 10.1, "volume": 3767846.0}, {"date": "2025-06-30", "close": 10.22, "volume": 1009333.0}, {"date": "2025-07-01", "close": 10.49, "volume": 1045347.0}, {"date": "2025-07-02", "close": 10.68, "volume": 645293.0}, {"date": "2025-07-03", "close": 10.75, "volume": 342327.0}, {"date": "2025-07-07", "close": 10.49, "volume": 497793.0}, {"date": "2025-07-08", "close": 10.72, "volume": 1054029.0}, {"date": "2025-07-09", "close": 10.74, "volume": 1036958.0}, {"date": "2025-07-10", "close": 11.04, "volume": 444586.0}, {"date": "2025-07-11", "close": 10.83, "volume": 350932.0}, {"date": "2025-07-14", "close": 10.9, "volume": 490695.0}, {"date": "2025-07-15", "close": 10.81, "volume": 603511.0}, {"date": "2025-07-16", "close": 11.5, "volume": 1233625.0}, {"date": "2025-07-17", "close": 11.82, "volume": 607273.0}, {"date": "2025-07-18", "close": 11.76, "volume": 454389.0}, {"date": "2025-07-21", "close": 11.59, "volume": 592295.0}, {"date": "2025-07-22", "close": 11.9, "volume": 447392.0}, {"date": "2025-07-23", "close": 12.11, "volume": 474936.0}, {"date": "2025-07-24", "close": 12.15, "volume": 665058.0}, {"date": "2025-07-25", "close": 12.31, "volume": 629401.0}, {"date": "2025-07-28", "close": 12.43, "volume": 531169.0}, {"date": "2025-07-29", "close": 12.4, "volume": 517766.0}, {"date": "2025-07-30", "close": 12.35, "volume": 675962.0}, {"date": "2025-07-31", "close": 12.3, "volume": 516938.0}, {"date": "2025-08-01", "close": 11.89, "volume": 531922.0}, {"date": "2025-08-04", "close": 12.09, "volume": 411698.0}, {"date": "2025-08-05", "close": 12.11, "volume": 774276.0}, {"date": "2025-08-06", "close": 12.13, "volume": 527873.0}, {"date": "2025-08-07", "close": 12.06, "volume": 616776.0}, {"date": "2025-08-08", "close": 12.5, "volume": 843418.0}, {"date": "2025-08-11", "close": 12.24, "volume": 441509.0}, {"date": "2025-08-12", "close": 12.51, "volume": 521184.0}, {"date": "2025-08-13", "close": 12.82, "volume": 463520.0}, {"date": "2025-08-14", "close": 12.75, "volume": 474450.0}, {"date": "2025-08-15", "close": 12.53, "volume": 393432.0}, {"date": "2025-08-18", "close": 12.53, "volume": 543507.0}, {"date": "2025-08-19", "close": 12.23, "volume": 372075.0}, {"date": "2025-08-20", "close": 12.4, "volume": 518823.0}, {"date": "2025-08-21", "close": 12.49, "volume": 274249.0}, {"date": "2025-08-22", "close": 12.75, "volume": 540045.0}, {"date": "2025-08-25", "close": 12.52, "volume": 258807.0}, {"date": "2025-08-26", "close": 12.47, "volume": 493341.0}, {"date": "2025-08-27", "close": 12.43, "volume": 367492.0}, {"date": "2025-08-28", "close": 12.35, "volume": 455972.0}, {"date": "2025-08-29", "close": 12.34, "volume": 395123.0}, {"date": "2025-09-02", "close": 12.28, "volume": 281123.0}, {"date": "2025-09-03", "close": 12.08, "volume": 265740.0}, {"date": "2025-09-04", "close": 12.2, "volume": 304247.0}, {"date": "2025-09-05", "close": 12.03, "volume": 403939.0}, {"date": "2025-09-08", "close": 12.33, "volume": 493900.0}, {"date": "2025-09-09", "close": 11.99, "volume": 603519.0}, {"date": "2025-09-10", "close": 12.16, "volume": 288117.0}, {"date": "2025-09-11", "close": 12.37, "volume": 399225.0}, {"date": "2025-09-12", "close": 12.14, "volume": 270828.0}, {"date": "2025-09-15", "close": 11.96, "volume": 298967.0}, {"date": "2025-09-16", "close": 11.89, "volume": 311416.0}, {"date": "2025-09-17", "close": 11.72, "volume": 393927.0}, {"date": "2025-09-18", "close": 12.14, "volume": 583059.0}, {"date": "2025-09-19", "close": 11.97, "volume": 1493655.0}, {"date": "2025-09-22", "close": 11.87, "volume": 364019.0}, {"date": "2025-09-23", "close": 11.77, "volume": 486078.0}, {"date": "2025-09-24", "close": 11.29, "volume": 553378.0}, {"date": "2025-09-25", "close": 11.24, "volume": 474943.0}, {"date": "2025-09-26", "close": 11.23, "volume": 329040.0}, {"date": "2025-09-29", "close": 11.18, "volume": 287488.0}, {"date": "2025-09-30", "close": 10.88, "volume": 401807.0}, {"date": "2025-10-01", "close": 10.69, "volume": 576370.0}, {"date": "2025-10-02", "close": 10.69, "volume": 238306.0}, {"date": "2025-10-03", "close": 10.89, "volume": 294417.0}, {"date": "2025-10-06", "close": 10.93, "volume": 371737.0}, {"date": "2025-10-07", "close": 10.95, "volume": 375133.0}, {"date": "2025-10-08", "close": 10.57, "volume": 494876.0}, {"date": "2025-10-09", "close": 10.73, "volume": 504804.0}, {"date": "2025-10-10", "close": 10.25, "volume": 412564.0}, {"date": "2025-10-13", "close": 10.51, "volume": 324331.0}, {"date": "2025-10-14", "close": 10.69, "volume": 342204.0}, {"date": "2025-10-15", "close": 10.82, "volume": 295649.0}, {"date": "2025-10-16", "close": 10.48, "volume": 429646.0}, {"date": "2025-10-17", "close": 10.47, "volume": 433453.0}, {"date": "2025-10-20", "close": 10.7, "volume": 307507.0}, {"date": "2025-10-21", "close": 10.74, "volume": 276244.0}, {"date": "2025-10-22", "close": 10.57, "volume": 370426.0}, {"date": "2025-10-23", "close": 10.52, "volume": 420352.0}, {"date": "2025-10-24", "close": 10.55, "volume": 178300.0}, {"date": "2025-10-27", "close": 10.82, "volume": 318223.0}, {"date": "2025-10-28", "close": 10.88, "volume": 274273.0}, {"date": "2025-10-29", "close": 10.61, "volume": 413348.0}, {"date": "2025-10-30", "close": 10.15, "volume": 337469.0}, {"date": "2025-10-31", "close": 10.16, "volume": 404965.0}, {"date": "2025-11-03", "close": 10.33, "volume": 475258.0}, {"date": "2025-11-04", "close": 10.31, "volume": 301223.0}, {"date": "2025-11-05", "close": 10.58, "volume": 369738.0}, {"date": "2025-11-06", "close": 10.39, "volume": 731210.0}, {"date": "2025-11-07", "close": 10.58, "volume": 906115.0}, {"date": "2025-11-10", "close": 10.42, "volume": 479211.0}, {"date": "2025-11-11", "close": 10.45, "volume": 602228.0}, {"date": "2025-11-12", "close": 10.16, "volume": 684892.0}, {"date": "2025-11-13", "close": 9.88, "volume": 497158.0}, {"date": "2025-11-14", "close": 9.91, "volume": 622900.0}, {"date": "2025-11-17", "close": 9.31, "volume": 666266.0}, {"date": "2025-11-18", "close": 9.35, "volume": 731451.0}, {"date": "2025-11-19", "close": 9.16, "volume": 703745.0}, {"date": "2025-11-20", "close": 8.7, "volume": 724970.0}, {"date": "2025-11-21", "close": 9.09, "volume": 666150.0}, {"date": "2025-11-24", "close": 9.2, "volume": 580469.0}, {"date": "2025-11-25", "close": 9.24, "volume": 375308.0}, {"date": "2025-11-26", "close": 9.38, "volume": 563020.0}, {"date": "2025-11-28", "close": 9.38, "volume": 201191.0}, {"date": "2025-12-01", "close": 9.43, "volume": 437516.0}, {"date": "2025-12-02", "close": 9.43, "volume": 619629.0}, {"date": "2025-12-03", "close": 9.84, "volume": 607299.0}, {"date": "2025-12-04", "close": 9.85, "volume": 437790.0}, {"date": "2025-12-05", "close": 9.84, "volume": 420770.0}, {"date": "2025-12-08", "close": 9.78, "volume": 633169.0}, {"date": "2025-12-09", "close": 9.97, "volume": 653220.0}, {"date": "2025-12-10", "close": 10.21, "volume": 717136.0}, {"date": "2025-12-11", "close": 10.38, "volume": 429633.0}, {"date": "2025-12-12", "close": 10.27, "volume": 599579.0}, {"date": "2025-12-15", "close": 10.06, "volume": 341730.0}, {"date": "2025-12-16", "close": 10.18, "volume": 418486.0}, {"date": "2025-12-17", "close": 9.91, "volume": 558343.0}, {"date": "2025-12-18", "close": 9.83, "volume": 351929.0}, {"date": "2025-12-19", "close": 9.91, "volume": 1080753.0}, {"date": "2025-12-22", "close": 10.0, "volume": 350087.0}, {"date": "2025-12-23", "close": 9.97, "volume": 304830.0}, {"date": "2025-12-24", "close": 10.06, "volume": 117735.0}, {"date": "2025-12-26", "close": 10.08, "volume": 206949.0}, {"date": "2025-12-29", "close": 10.09, "volume": 236972.0}, {"date": "2025-12-30", "close": 9.88, "volume": 300699.0}, {"date": "2025-12-31", "close": 9.81, "volume": 343844.0}, {"date": "2026-01-02", "close": 9.89, "volume": 311630.0}, {"date": "2026-01-05", "close": 10.5, "volume": 388309.0}, {"date": "2026-01-06", "close": 10.55, "volume": 288991.0}, {"date": "2026-01-07", "close": 10.19, "volume": 276518.0}, {"date": "2026-01-08", "close": 10.46, "volume": 315584.0}, {"date": "2026-01-09", "close": 10.33, "volume": 347533.0}, {"date": "2026-01-12", "close": 10.29, "volume": 272074.0}, {"date": "2026-01-13", "close": 10.15, "volume": 449511.0}, {"date": "2026-01-14", "close": 10.44, "volume": 397043.0}, {"date": "2026-01-15", "close": 10.61, "volume": 345860.0}, {"date": "2026-01-16", "close": 10.71, "volume": 859495.0}, {"date": "2026-01-20", "close": 10.66, "volume": 766916.0}, {"date": "2026-01-21", "close": 11.09, "volume": 779691.0}, {"date": "2026-01-22", "close": 11.06, "volume": 465744.0}, {"date": "2026-01-23", "close": 10.76, "volume": 370903.0}, {"date": "2026-01-26", "close": 10.7, "volume": 542074.0}, {"date": "2026-01-27", "close": 10.97, "volume": 556710.0}, {"date": "2026-01-28", "close": 10.6, "volume": 789322.0}, {"date": "2026-01-29", "close": 10.9, "volume": 538274.0}, {"date": "2026-01-30", "close": 10.78, "volume": 693251.0}, {"date": "2026-02-02", "close": 10.93, "volume": 409073.0}, {"date": "2026-02-03", "close": 10.35, "volume": 976767.0}, {"date": "2026-02-04", "close": 10.5, "volume": 839898.0}, {"date": "2026-02-05", "close": 9.86, "volume": 809289.0}, {"date": "2026-02-06", "close": 10.2, "volume": 467541.0}, {"date": "2026-02-09", "close": 10.45, "volume": 408662.0}, {"date": "2026-02-10", "close": 10.54, "volume": 453424.0}, {"date": "2026-02-11", "close": 10.58, "volume": 493469.0}, {"date": "2026-02-12", "close": 8.5, "volume": 1106283.0}, {"date": "2026-02-13", "close": 8.7, "volume": 1414824.0}, {"date": "2026-02-17", "close": 8.54, "volume": 1352007.0}, {"date": "2026-02-18", "close": 9.02, "volume": 661487.0}, {"date": "2026-02-19", "close": 8.64, "volume": 1271425.0}, {"date": "2026-02-20", "close": 8.51, "volume": 822703.0}, {"date": "2026-02-23", "close": 8.04, "volume": 807661.0}, {"date": "2026-02-24", "close": 8.32, "volume": 668034.0}, {"date": "2026-02-25", "close": 8.29, "volume": 509325.0}, {"date": "2026-02-26", "close": 8.29, "volume": 725607.0}, {"date": "2026-02-27", "close": 8.07, "volume": 752814.0}, {"date": "2026-03-02", "close": 8.07, "volume": 599650.0}, {"date": "2026-03-03", "close": 8.07, "volume": 708897.0}, {"date": "2026-03-04", "close": 7.96, "volume": 509659.0}, {"date": "2026-03-05", "close": 7.97, "volume": 661590.0}, {"date": "2026-03-06", "close": 7.71, "volume": 1475055.0}, {"date": "2026-03-09", "close": 7.68, "volume": 879547.0}, {"date": "2026-03-10", "close": 7.66, "volume": 1012331.0}, {"date": "2026-03-11", "close": 7.52, "volume": 1153736.0}, {"date": "2026-03-12", "close": 7.14, "volume": 1856784.0}, {"date": "2026-03-13", "close": 7.2, "volume": 982624.0}, {"date": "2026-03-16", "close": 7.32, "volume": 2578980.0}, {"date": "2026-03-17", "close": 7.74, "volume": 676846.0}, {"date": "2026-03-18", "close": 7.74, "volume": 492128.0}, {"date": "2026-03-19", "close": 7.54, "volume": 412196.0}, {"date": "2026-03-20", "close": 7.57, "volume": 914027.0}, {"date": "2026-03-23", "close": 7.36, "volume": 1913940.0}, {"date": "2026-03-24", "close": 7.05, "volume": 1091587.0}, {"date": "2026-03-25", "close": 7.03, "volume": 1183383.0}, {"date": "2026-03-26", "close": 7.33, "volume": 1265712.0}, {"date": "2026-03-27", "close": 6.91, "volume": 720142.0}, {"date": "2026-03-30", "close": 7.15, "volume": 670023.0}, {"date": "2026-03-31", "close": 7.26, "volume": 829474.0}, {"date": "2026-04-01", "close": 7.03, "volume": 591068.0}, {"date": "2026-04-02", "close": 7.1, "volume": 1139513.0}, {"date": "2026-04-06", "close": 7.1, "volume": 879122.0}, {"date": "2026-04-07", "close": 6.96, "volume": 797944.0}, {"date": "2026-04-08", "close": 7.22, "volume": 659898.0}, {"date": "2026-04-09", "close": 7.09, "volume": 512119.0}, {"date": "2026-04-10", "close": 7.08, "volume": 364836.0}, {"date": "2026-04-13", "close": 7.39, "volume": 652000.0}, {"date": "2026-04-14", "close": 7.55, "volume": 1019109.0}, {"date": "2026-04-15", "close": 7.7, "volume": 589333.0}, {"date": "2026-04-16", "close": 7.81, "volume": 719956.0}, {"date": "2026-04-17", "close": 7.85, "volume": 1071114.0}, {"date": "2026-04-20", "close": 7.9, "volume": 877091.0}, {"date": "2026-04-21", "close": 7.72, "volume": 652177.0}, {"date": "2026-04-22", "close": 7.8, "volume": 792886.0}, {"date": "2026-04-23", "close": 7.71, "volume": 550662.0}, {"date": "2026-04-24", "close": 7.71, "volume": 568865.0}, {"date": "2026-04-27", "close": 7.75, "volume": 506733.0}, {"date": "2026-04-28", "close": 7.92, "volume": 317855.0}, {"date": "2026-04-29", "close": 7.65, "volume": 444751.0}, {"date": "2026-04-30", "close": 7.93, "volume": 427439.0}, {"date": "2026-05-01", "close": 8.06, "volume": 372839.0}, {"date": "2026-05-04", "close": 8.03, "volume": 296428.0}, {"date": "2026-05-05", "close": 8.24, "volume": 390144.0}, {"date": "2026-05-06", "close": 8.21, "volume": 358354.0}, {"date": "2026-05-07", "close": 8.46, "volume": 437956.0}, {"date": "2026-05-08", "close": 8.75, "volume": 332465.0}, {"date": "2026-05-11", "close": 8.42, "volume": 511669.0}, {"date": "2026-05-12", "close": 8.55, "volume": 494933.0}, {"date": "2026-05-13", "close": 8.34, "volume": 522462.0}, {"date": "2026-05-14", "close": 8.52, "volume": 347593.0}, {"date": "2026-05-15", "close": 8.26, "volume": 439597.0}, {"date": "2026-05-18", "close": 8.33, "volume": 353574.0}, {"date": "2026-05-19", "close": 8.25, "volume": 339577.0}, {"date": "2026-05-20", "close": 8.15, "volume": 424883.0}, {"date": "2026-05-21", "close": 8.32, "volume": 345056.0}, {"date": "2026-05-22", "close": 8.28, "volume": 349814.0}, {"date": "2026-05-26", "close": 8.5, "volume": 365837.0}, {"date": "2026-05-27", "close": 8.44, "volume": 305644.0}, {"date": "2026-05-28", "close": 8.37, "volume": 289876.0}, {"date": "2026-05-29", "close": 8.28, "volume": 351765.0}, {"date": "2026-06-01", "close": 8.37, "volume": 406825.0}, {"date": "2026-06-02", "close": 8.2, "volume": 296216.0}, {"date": "2026-06-03", "close": 7.74, "volume": 507853.0}, {"date": "2026-06-04", "close": 8.14, "volume": 319849.0}, {"date": "2026-06-05", "close": 8.07, "volume": 268924.0}, {"date": "2026-06-08", "close": 8.14, "volume": 343469.0}, {"date": "2026-06-09", "close": 8.27, "volume": 345959.0}, {"date": "2026-06-10", "close": 8.27, "volume": 308543.0}, {"date": "2026-06-11", "close": 8.18, "volume": 282193.0}, {"date": "2026-06-12", "close": 8.28, "volume": 255002.0}, {"date": "2026-06-15", "close": 8.42, "volume": 441524.0}, {"date": "2026-06-16", "close": 8.37, "volume": 340294.0}, {"date": "2026-06-17", "close": 8.2, "volume": 336634.0}, {"date": "2026-06-18", "close": 8.15, "volume": 649680.0}, {"date": "2026-06-22", "close": 8.03, "volume": 429185.0}, {"date": "2026-06-23", "close": 7.74, "volume": 503903.0}, {"date": "2026-06-24", "close": 7.54, "volume": 491818.0}, {"date": "2026-06-25", "close": 7.6, "volume": 411090.0}, {"date": "2026-06-26", "close": 7.75, "volume": 1211199.0}, {"date": "2026-06-29", "close": 7.6, "volume": 433210.0}, {"date": "2026-06-30", "close": 7.87, "volume": 430828.0}, {"date": "2026-07-01", "close": 7.86, "volume": 452914.0}, {"date": "2026-07-02", "close": 7.83, "volume": 433979.0}, {"date": "2026-07-06", "close": 7.84, "volume": 364203.0}, {"date": "2026-07-07", "close": 7.69, "volume": 437305.0}, {"date": "2026-07-08", "close": 7.43, "volume": 555600.0}, {"date": "2026-07-09", "close": 7.66, "volume": 540136.0}, {"date": "2026-07-10", "close": 8.0, "volume": 601780.0}, {"date": "2026-07-13", "close": 7.78, "volume": 362302.0}, {"date": "2026-07-14", "close": 8.0, "volume": 432752.0}, {"date": "2026-07-15", "close": 8.46, "volume": 587436.0}, {"date": "2026-07-16", "close": 8.64, "volume": 625636.0}, {"date": "2026-07-17", "close": 8.76, "volume": 791972.0}, {"date": "2026-07-20", "close": 8.58, "volume": 347747.0}, {"date": "2026-07-21", "close": 8.82, "volume": 640682.0}, {"date": "2026-07-22", "close": 8.31, "volume": 572489.0}, {"date": "2026-07-23", "close": 8.32, "volume": 538607.0}, {"date": "2026-07-24", "close": 8.42, "volume": 310884.0}], "refreshing": true}