{"ticker": "SPOK", "overview": {"cik": "1289945", "ticker": "SPOK", "name": "Spok Holdings, Inc", "industry": "Radiotelephone Communications", "country": "United States", "sic": "4812", "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001447706-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000499", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000487", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001070123-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001447706-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001253133-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001289945-26-000052", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-30", "title": "FORM S-8", "accession": "0001104659-26-088695", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001289945-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001289945-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001289945-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001108720-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001180466-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001875311-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001747745-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001800447-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001747745-26-000004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001289945-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001253133-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001447706-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001289945-26-000032", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001289945-26-000030", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001289945-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001289945-26-000027", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 319809.568, "net": -319809.568, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "SPOK", "has_prices": true, "as_of": "2026-07-24", "last": 10.59, "prev_close": 10.51, "change": 0.08000000000000007, "change_pct": 0.007611798287345393, "session_volume": 111655.0, "vwap_5": 10.598947356760922, "vwap_20": 10.535897788693257, "vwap_60": 10.669711906135502, "vwap_250": 13.158518164762656, "high_52w": 13.94, "low_52w": 10.24, "avg_volume_20": 173413.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001180466-26-000010", "src": "INSIDERS", "ticker": "SPOK", "cik": "1289945", "company": "Spok Holdings, Inc", "company_raw": "Spok Holdings, Inc", "who": "Christine Cournoyer", "who_key": "COURNOYER CHRISTINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 93869.56800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "Boardroom sells $94K of SPOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1289945/000118046626000010/0001180466-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001447706-26-000008", "src": "INSIDERS", "ticker": "SPOK", "cik": "1289945", "company": "Spok Holdings, Inc", "company_raw": "Spok Holdings, Inc", "who": "Sharon Woods-Keisling", "who_key": "Woods-Keisling Sharon", "role": "Corporate Secretary, Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 225940.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "Insider offloads $226K of SPOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1447706/000144770626000008/0001447706-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001070123-26-000004", "src": "INSIDERS", "ticker": "SPOK", "cik": "1289945", "company": "Spok Holdings, Inc", "company_raw": "Spok Holdings, Inc", "who": "Michael W. Wallace", "who_key": "WALLACE MICHAEL W", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "C-suite exec files routine paperwork on SPOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289945/000107012326000004/0001070123-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0000102909-26-002336", "src": "13DG", "ticker": "SPOK", "cik": "1289945", "company": "Spok Holdings, Inc", "company_raw": "Spok Holdings, Inc", "who": "Spok Holdings, Inc", "who_key": "Spok Holdings, 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": "Radiotelephone Communications", "country": "United States", "headline": "Spok Holdings, Inc adjusts its stake in SPOK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289945/0000102909-26-002336-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002336", "src": "13DG", "ticker": "SPOK", "cik": "1289945", "company": "Spok Holdings, Inc", "company_raw": "Spok Holdings, Inc", "who": "Spok Holdings, Inc", "who_key": "Spok Holdings, 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": "Radiotelephone Communications", "country": "United States", "headline": "Spok Holdings, Inc adjusts its stake in SPOK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289945/0000102909-26-002336-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Spok Holdings, Inc. - Common Stock", "new_value": "Spok Holdings, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001289945", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001289945", "applied": 1, "detected_at": "2026-10-27T18:08:05.316209"}]}, "key_people": [{"who": "Sharon Woods-Keisling", "who_key": "Woods-Keisling Sharon", "role": "Corporate Secretary, Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 225940.0, "net": -225940.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225940.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447706/000144770626000008/0001447706-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 225940.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447706/000144770626000008/0001447706-26-000008-index.htm"}}, {"who": "Christine Cournoyer", "who_key": "COURNOYER CHRISTINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 93869.56800000001, "net": -93869.56800000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93869.56800000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289945/000118046626000010/0001180466-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 93869.56800000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289945/000118046626000010/0001180466-26-000010-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -319809.568}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001447706-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000499", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000487", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001070123-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001447706-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001253133-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001289945-26-000052", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-30", "title": "FORM S-8", "accession": "0001104659-26-088695", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001289945-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001289945-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001289945-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001108720-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001180466-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001875311-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001747745-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001800447-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001747745-26-000004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001289945-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001253133-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001447706-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001289945-26-000032", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001289945-26-000030", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001289945-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001289945-26-000027", "price_sensitive": true}], "performance": {"ticker": "SPOK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.96, "volume": 270496.0}, {"date": "2021-07-28", "close": 8.69, "volume": 1185284.0}, {"date": "2021-07-29", "close": 8.35, "volume": 507943.0}, {"date": "2021-07-30", "close": 8.24, "volume": 423121.0}, {"date": "2021-08-02", "close": 8.07, "volume": 714414.0}, {"date": "2021-08-03", "close": 8.15, "volume": 5127026.0}, {"date": "2021-08-04", "close": 7.81, "volume": 401356.0}, {"date": "2021-08-05", "close": 7.85, "volume": 583870.0}, {"date": "2021-08-06", "close": 7.75, "volume": 399289.0}, {"date": "2021-08-09", "close": 7.81, "volume": 132932.0}, {"date": "2021-08-10", "close": 7.63, "volume": 183359.0}, {"date": "2021-08-11", "close": 7.47, "volume": 223656.0}, {"date": "2021-08-12", "close": 7.59, "volume": 277856.0}, {"date": "2021-08-13", "close": 7.68, "volume": 128585.0}, {"date": "2021-08-16", "close": 7.25, "volume": 308721.0}, {"date": "2021-08-17", "close": 7.22, "volume": 128729.0}, {"date": "2021-08-18", "close": 7.46, "volume": 180408.0}, {"date": "2021-08-19", "close": 8.0, "volume": 273523.0}, {"date": "2021-08-20", "close": 8.01, "volume": 171671.0}, {"date": "2021-08-23", "close": 8.23, "volume": 791431.0}, {"date": "2021-08-24", "close": 7.97, "volume": 215345.0}, {"date": "2021-08-25", "close": 7.86, "volume": 106143.0}, {"date": "2021-08-26", "close": 7.85, "volume": 90912.0}, {"date": "2021-08-27", "close": 7.86, "volume": 58981.0}, {"date": "2021-08-30", "close": 7.85, "volume": 156647.0}, {"date": "2021-08-31", "close": 9.91, "volume": 4048363.0}, {"date": "2021-09-01", "close": 10.17, "volume": 686719.0}, {"date": "2021-09-02", "close": 10.19, "volume": 351573.0}, {"date": "2021-09-03", "close": 10.59, "volume": 363018.0}, {"date": "2021-09-07", "close": 10.34, "volume": 165934.0}, {"date": "2021-09-08", "close": 10.42, "volume": 91165.0}, {"date": "2021-09-09", "close": 10.21, "volume": 247643.0}, {"date": "2021-09-10", "close": 10.0, "volume": 204392.0}, {"date": "2021-09-13", "close": 9.92, "volume": 163897.0}, {"date": "2021-09-14", "close": 10.0, "volume": 149474.0}, {"date": "2021-09-15", "close": 10.02, "volume": 158559.0}, {"date": "2021-09-16", "close": 10.09, "volume": 114816.0}, {"date": "2021-09-17", "close": 10.05, "volume": 245537.0}, {"date": "2021-09-20", "close": 10.25, "volume": 137402.0}, {"date": "2021-09-21", "close": 10.27, "volume": 67319.0}, {"date": "2021-09-22", "close": 10.25, "volume": 56757.0}, {"date": "2021-09-23", "close": 10.26, "volume": 84180.0}, {"date": "2021-09-24", "close": 10.11, "volume": 70982.0}, {"date": "2021-09-27", "close": 10.1, "volume": 142968.0}, {"date": "2021-09-28", "close": 10.15, "volume": 79500.0}, {"date": "2021-09-29", "close": 10.04, "volume": 143885.0}, {"date": "2021-09-30", "close": 10.22, "volume": 247753.0}, {"date": "2021-10-01", "close": 10.32, "volume": 543310.0}, {"date": "2021-10-04", "close": 10.22, "volume": 47700.0}, {"date": "2021-10-05", "close": 10.1, "volume": 143649.0}, {"date": "2021-10-06", "close": 10.11, "volume": 162080.0}, {"date": "2021-10-07", "close": 10.2, "volume": 70630.0}, {"date": "2021-10-08", "close": 10.24, "volume": 91206.0}, {"date": "2021-10-11", "close": 10.05, "volume": 121113.0}, {"date": "2021-10-12", "close": 10.1, "volume": 140790.0}, {"date": "2021-10-13", "close": 10.01, "volume": 50198.0}, {"date": "2021-10-14", "close": 9.99, "volume": 77034.0}, {"date": "2021-10-15", "close": 9.91, "volume": 106706.0}, {"date": "2021-10-18", "close": 10.01, "volume": 90946.0}, {"date": "2021-10-19", "close": 10.03, "volume": 80380.0}, {"date": "2021-10-20", "close": 10.23, "volume": 78096.0}, {"date": "2021-10-21", "close": 10.095, "volume": 51437.0}, {"date": "2021-10-22", "close": 10.18, "volume": 61417.0}, {"date": "2021-10-25", "close": 10.09, "volume": 81109.0}, {"date": "2021-10-26", "close": 10.06, "volume": 50415.0}, {"date": "2021-10-27", "close": 10.08, "volume": 92136.0}, {"date": "2021-10-28", "close": 10.18, "volume": 92554.0}, {"date": "2021-10-29", "close": 10.29, "volume": 49573.0}, {"date": "2021-11-01", "close": 10.85, "volume": 448314.0}, {"date": "2021-11-02", "close": 10.8, "volume": 218349.0}, {"date": "2021-11-03", "close": 10.6, "volume": 81505.0}, {"date": "2021-11-04", "close": 10.37, "volume": 81686.0}, {"date": "2021-11-05", "close": 10.55, "volume": 113725.0}, {"date": "2021-11-08", "close": 10.57, "volume": 113254.0}, {"date": "2021-11-09", "close": 10.56, "volume": 179642.0}, {"date": "2021-11-10", "close": 10.57, "volume": 102624.0}, {"date": "2021-11-11", "close": 10.66, "volume": 59724.0}, {"date": "2021-11-12", "close": 10.55, "volume": 151390.0}, {"date": "2021-11-15", "close": 10.13, "volume": 68416.0}, {"date": "2021-11-16", "close": 10.07, "volume": 113081.0}, {"date": "2021-11-17", "close": 10.04, "volume": 57133.0}, {"date": "2021-11-18", "close": 9.92, "volume": 50989.0}, {"date": "2021-11-19", "close": 9.77, "volume": 100849.0}, {"date": "2021-11-22", "close": 9.53, "volume": 102623.0}, {"date": "2021-11-23", "close": 9.6, "volume": 74750.0}, {"date": "2021-11-24", "close": 9.66, "volume": 39362.0}, {"date": "2021-11-26", "close": 9.66, "volume": 28663.0}, {"date": "2021-11-29", "close": 9.63, "volume": 52946.0}, {"date": "2021-11-30", "close": 9.65, "volume": 84107.0}, {"date": "2021-12-01", "close": 9.53, "volume": 152108.0}, {"date": "2021-12-02", "close": 9.41, "volume": 70927.0}, {"date": "2021-12-03", "close": 9.53, "volume": 79770.0}, {"date": "2021-12-06", "close": 9.67, "volume": 87361.0}, {"date": "2021-12-07", "close": 9.8, "volume": 60167.0}, {"date": "2021-12-08", "close": 9.73, "volume": 38736.0}, {"date": "2021-12-09", "close": 9.41, "volume": 79203.0}, {"date": "2021-12-10", "close": 9.25, "volume": 145722.0}, {"date": "2021-12-13", "close": 9.12, "volume": 77782.0}, {"date": "2021-12-14", "close": 9.11, "volume": 170642.0}, {"date": "2021-12-15", "close": 9.0, "volume": 125965.0}, {"date": "2021-12-16", "close": 8.79, "volume": 152019.0}, {"date": "2021-12-17", "close": 8.89, "volume": 176659.0}, {"date": "2021-12-20", "close": 8.74, "volume": 86468.0}, {"date": "2021-12-21", "close": 8.78, "volume": 90439.0}, {"date": "2021-12-22", "close": 8.86, "volume": 83486.0}, {"date": "2021-12-23", "close": 8.72, "volume": 47751.0}, {"date": "2021-12-27", "close": 9.0, "volume": 91794.0}, {"date": "2021-12-28", "close": 9.0, "volume": 66472.0}, {"date": "2021-12-29", "close": 9.0, "volume": 41704.0}, {"date": "2021-12-30", "close": 9.2, "volume": 202756.0}, {"date": "2021-12-31", "close": 9.33, "volume": 83867.0}, {"date": "2022-01-03", "close": 9.53, "volume": 91140.0}, {"date": "2022-01-04", "close": 9.5, "volume": 103234.0}, {"date": "2022-01-05", "close": 9.35, "volume": 96008.0}, {"date": "2022-01-06", "close": 9.43, "volume": 95096.0}, {"date": "2022-01-07", "close": 9.52, "volume": 64667.0}, {"date": "2022-01-10", "close": 9.4, "volume": 98716.0}, {"date": "2022-01-11", "close": 9.5, "volume": 71906.0}, {"date": "2022-01-12", "close": 9.53, "volume": 44671.0}, {"date": "2022-01-13", "close": 9.59, "volume": 49670.0}, {"date": "2022-01-14", "close": 9.6, "volume": 70693.0}, {"date": "2022-01-18", "close": 9.62, "volume": 131136.0}, {"date": "2022-01-19", "close": 9.71, "volume": 77628.0}, {"date": "2022-01-20", "close": 9.61, "volume": 57446.0}, {"date": "2022-01-21", "close": 9.56, "volume": 42447.0}, {"date": "2022-01-24", "close": 9.54, "volume": 73382.0}, {"date": "2022-01-25", "close": 9.46, "volume": 73796.0}, {"date": "2022-01-26", "close": 9.64, "volume": 71974.0}, {"date": "2022-01-27", "close": 9.8, "volume": 43519.0}, {"date": "2022-01-28", "close": 9.8, "volume": 29231.0}, {"date": "2022-01-31", "close": 9.88, "volume": 73178.0}, {"date": "2022-02-01", "close": 9.78, "volume": 68110.0}, {"date": "2022-02-02", "close": 9.83, "volume": 33694.0}, {"date": "2022-02-03", "close": 9.76, "volume": 55990.0}, {"date": "2022-02-04", "close": 9.87, "volume": 14353.0}, {"date": "2022-02-07", "close": 9.86, "volume": 26414.0}, {"date": "2022-02-08", "close": 9.9, "volume": 23382.0}, {"date": "2022-02-09", "close": 9.95, "volume": 107364.0}, {"date": "2022-02-10", "close": 9.94, "volume": 66728.0}, {"date": "2022-02-11", "close": 9.84, "volume": 17121.0}, {"date": "2022-02-14", "close": 9.83, "volume": 38683.0}, {"date": "2022-02-15", "close": 10.0, "volume": 229743.0}, {"date": "2022-02-16", "close": 9.57, "volume": 239254.0}, {"date": "2022-02-17", "close": 8.62, "volume": 499563.0}, {"date": "2022-02-18", "close": 8.65, "volume": 243831.0}, {"date": "2022-02-22", "close": 8.6, "volume": 249330.0}, {"date": "2022-02-23", "close": 8.42, "volume": 314813.0}, {"date": "2022-02-24", "close": 8.64, "volume": 68223.0}, {"date": "2022-02-25", "close": 8.6, "volume": 103969.0}, {"date": "2022-02-28", "close": 8.76, "volume": 128590.0}, {"date": "2022-03-01", "close": 8.65, "volume": 85380.0}, {"date": "2022-03-02", "close": 8.78, "volume": 76442.0}, {"date": "2022-03-03", "close": 8.97, "volume": 67578.0}, {"date": "2022-03-04", "close": 8.93, "volume": 78420.0}, {"date": "2022-03-07", "close": 8.81, "volume": 51709.0}, {"date": "2022-03-08", "close": 8.72, "volume": 49747.0}, {"date": "2022-03-09", "close": 8.81, "volume": 93090.0}, {"date": "2022-03-10", "close": 8.72, "volume": 77516.0}, {"date": "2022-03-11", "close": 8.73, "volume": 72615.0}, {"date": "2022-03-14", "close": 8.685, "volume": 198187.0}, {"date": "2022-03-15", "close": 8.2, "volume": 164312.0}, {"date": "2022-03-16", "close": 8.21, "volume": 84284.0}, {"date": "2022-03-17", "close": 8.2, "volume": 42910.0}, {"date": "2022-03-18", "close": 8.16, "volume": 89940.0}, {"date": "2022-03-21", "close": 8.05, "volume": 82676.0}, {"date": "2022-03-22", "close": 8.16, "volume": 88124.0}, {"date": "2022-03-23", "close": 8.1, "volume": 54954.0}, {"date": "2022-03-24", "close": 8.05, "volume": 28120.0}, {"date": "2022-03-25", "close": 7.97, "volume": 168028.0}, {"date": "2022-03-28", "close": 8.04, "volume": 58029.0}, {"date": "2022-03-29", "close": 8.13, "volume": 112777.0}, {"date": "2022-03-30", "close": 8.01, "volume": 64716.0}, {"date": "2022-03-31", "close": 7.98, "volume": 67336.0}, {"date": "2022-04-01", "close": 8.09, "volume": 27620.0}, {"date": "2022-04-04", "close": 8.06, "volume": 30347.0}, {"date": "2022-04-05", "close": 7.9, "volume": 89323.0}, {"date": "2022-04-06", "close": 7.88, "volume": 78386.0}, {"date": "2022-04-07", "close": 7.94, "volume": 205408.0}, {"date": "2022-04-08", "close": 7.95, "volume": 91397.0}, {"date": "2022-04-11", "close": 7.83, "volume": 285924.0}, {"date": "2022-04-12", "close": 7.89, "volume": 59938.0}, {"date": "2022-04-13", "close": 7.97, "volume": 81039.0}, {"date": "2022-04-14", "close": 8.16, "volume": 161671.0}, {"date": "2022-04-18", "close": 8.07, "volume": 88193.0}, {"date": "2022-04-19", "close": 8.04, "volume": 60198.0}, {"date": "2022-04-20", "close": 8.05, "volume": 70105.0}, {"date": "2022-04-21", "close": 7.93, "volume": 63607.0}, {"date": "2022-04-22", "close": 7.88, "volume": 111415.0}, {"date": "2022-04-25", "close": 7.62, "volume": 87086.0}, {"date": "2022-04-26", "close": 7.48, "volume": 93265.0}, {"date": "2022-04-27", "close": 7.55, "volume": 28693.0}, {"date": "2022-04-28", "close": 6.85, "volume": 319025.0}, {"date": "2022-04-29", "close": 6.88, "volume": 486159.0}, {"date": "2022-05-02", "close": 6.97, "volume": 297730.0}, {"date": "2022-05-03", "close": 7.19, "volume": 132709.0}, {"date": "2022-05-04", "close": 7.27, "volume": 119018.0}, {"date": "2022-05-05", "close": 7.18, "volume": 167264.0}, {"date": "2022-05-06", "close": 7.15, "volume": 215243.0}, {"date": "2022-05-09", "close": 7.25, "volume": 85128.0}, {"date": "2022-05-10", "close": 7.13, "volume": 49291.0}, {"date": "2022-05-11", "close": 7.13, "volume": 76874.0}, {"date": "2022-05-12", "close": 7.13, "volume": 90126.0}, {"date": "2022-05-13", "close": 7.14, "volume": 56532.0}, {"date": "2022-05-16", "close": 7.15, "volume": 42904.0}, {"date": "2022-05-17", "close": 7.29, "volume": 86571.0}, {"date": "2022-05-18", "close": 7.31, "volume": 52361.0}, {"date": "2022-05-19", "close": 7.32, "volume": 56248.0}, {"date": "2022-05-20", "close": 7.34, "volume": 72822.0}, {"date": "2022-05-23", "close": 7.54, "volume": 337677.0}, {"date": "2022-05-24", "close": 7.08, "volume": 142964.0}, {"date": "2022-05-25", "close": 7.04, "volume": 148412.0}, {"date": "2022-05-26", "close": 7.0, "volume": 47074.0}, {"date": "2022-05-27", "close": 7.08, "volume": 39482.0}, {"date": "2022-05-31", "close": 7.03, "volume": 69251.0}, {"date": "2022-06-01", "close": 7.08, "volume": 141658.0}, {"date": "2022-06-02", "close": 7.17, "volume": 129652.0}, {"date": "2022-06-03", "close": 7.04, "volume": 69809.0}, {"date": "2022-06-06", "close": 7.03, "volume": 61837.0}, {"date": "2022-06-07", "close": 7.01, "volume": 66299.0}, {"date": "2022-06-08", "close": 7.14, "volume": 49127.0}, {"date": "2022-06-09", "close": 7.04, "volume": 14292.0}, {"date": "2022-06-10", "close": 6.99, "volume": 58898.0}, {"date": "2022-06-13", "close": 6.84, "volume": 147385.0}, {"date": "2022-06-14", "close": 6.71, "volume": 95359.0}, {"date": "2022-06-15", "close": 6.78, "volume": 95494.0}, {"date": "2022-06-16", "close": 6.75, "volume": 200366.0}, {"date": "2022-06-17", "close": 6.96, "volume": 116612.0}, {"date": "2022-06-21", "close": 7.09, "volume": 136864.0}, {"date": "2022-06-22", "close": 6.95, "volume": 73328.0}, {"date": "2022-06-23", "close": 6.98, "volume": 265443.0}, {"date": "2022-06-24", "close": 7.02, "volume": 69476.0}, {"date": "2022-06-27", "close": 6.74, "volume": 186807.0}, {"date": "2022-06-28", "close": 6.46, "volume": 258443.0}, {"date": "2022-06-29", "close": 6.41, "volume": 110093.0}, {"date": "2022-06-30", "close": 6.3, "volume": 174982.0}, {"date": "2022-07-01", "close": 6.26, "volume": 45310.0}, {"date": "2022-07-05", "close": 6.32, "volume": 98586.0}, {"date": "2022-07-06", "close": 6.33, "volume": 46651.0}, {"date": "2022-07-07", "close": 6.42, "volume": 63825.0}, {"date": "2022-07-08", "close": 6.49, "volume": 25532.0}, {"date": "2022-07-11", "close": 6.47, "volume": 33857.0}, {"date": "2022-07-12", "close": 6.48, "volume": 71566.0}, {"date": "2022-07-13", "close": 6.44, "volume": 27850.0}, {"date": "2022-07-14", "close": 6.39, "volume": 10946.0}, {"date": "2022-07-15", "close": 6.38, "volume": 32282.0}, {"date": "2022-07-18", "close": 6.4, "volume": 38304.0}, {"date": "2022-07-19", "close": 6.4, "volume": 22273.0}, {"date": "2022-07-20", "close": 6.38, "volume": 21567.0}, {"date": "2022-07-21", "close": 6.55, "volume": 238833.0}, {"date": "2022-07-22", "close": 6.5, "volume": 33944.0}, {"date": "2022-07-25", "close": 6.43, "volume": 44075.0}, {"date": "2022-07-26", "close": 6.38, "volume": 102487.0}, {"date": "2022-07-27", "close": 6.41, "volume": 151360.0}, {"date": "2022-07-28", "close": 6.46, "volume": 580270.0}, {"date": "2022-07-29", "close": 6.61, "volume": 214759.0}, {"date": "2022-08-01", "close": 6.82, "volume": 141549.0}, {"date": "2022-08-02", "close": 6.76, "volume": 73644.0}, {"date": "2022-08-03", "close": 6.8, "volume": 429810.0}, {"date": "2022-08-04", "close": 6.74, "volume": 65843.0}, {"date": "2022-08-05", "close": 6.75, "volume": 48685.0}, {"date": "2022-08-08", "close": 6.88, "volume": 93140.0}, {"date": "2022-08-09", "close": 7.06, "volume": 101762.0}, {"date": "2022-08-10", "close": 7.07, "volume": 74877.0}, {"date": "2022-08-11", "close": 7.14, "volume": 216797.0}, {"date": "2022-08-12", "close": 7.17, "volume": 104801.0}, {"date": "2022-08-15", "close": 7.45, "volume": 455893.0}, {"date": "2022-08-16", "close": 7.11, "volume": 204230.0}, {"date": "2022-08-17", "close": 7.0, "volume": 94928.0}, {"date": "2022-08-18", "close": 7.09, "volume": 49910.0}, {"date": "2022-08-19", "close": 7.12, "volume": 140050.0}, {"date": "2022-08-22", "close": 7.21, "volume": 115645.0}, {"date": "2022-08-23", "close": 7.15, "volume": 85808.0}, {"date": "2022-08-24", "close": 7.23, "volume": 41608.0}, {"date": "2022-08-25", "close": 7.3, "volume": 64474.0}, {"date": "2022-08-26", "close": 7.29, "volume": 81701.0}, {"date": "2022-08-29", "close": 7.26, "volume": 47004.0}, {"date": "2022-08-30", "close": 7.19, "volume": 68650.0}, {"date": "2022-08-31", "close": 7.2, "volume": 91251.0}, {"date": "2022-09-01", "close": 7.24, "volume": 76946.0}, {"date": "2022-09-02", "close": 7.17, "volume": 71707.0}, {"date": "2022-09-06", "close": 7.13, "volume": 54244.0}, {"date": "2022-09-07", "close": 7.22, "volume": 60406.0}, {"date": "2022-09-08", "close": 7.18, "volume": 51473.0}, {"date": "2022-09-09", "close": 7.24, "volume": 53397.0}, {"date": "2022-09-12", "close": 7.22, "volume": 71771.0}, {"date": "2022-09-13", "close": 7.27, "volume": 90616.0}, {"date": "2022-09-14", "close": 7.29, "volume": 209518.0}, {"date": "2022-09-15", "close": 7.34, "volume": 180609.0}, {"date": "2022-09-16", "close": 7.28, "volume": 302377.0}, {"date": "2022-09-19", "close": 7.19, "volume": 133331.0}, {"date": "2022-09-20", "close": 7.17, "volume": 148924.0}, {"date": "2022-09-21", "close": 7.23, "volume": 275317.0}, {"date": "2022-09-22", "close": 7.2, "volume": 228514.0}, {"date": "2022-09-23", "close": 7.26, "volume": 414220.0}, {"date": "2022-09-26", "close": 7.25, "volume": 194354.0}, {"date": "2022-09-27", "close": 7.25, "volume": 138971.0}, {"date": "2022-09-28", "close": 7.43, "volume": 140884.0}, {"date": "2022-09-29", "close": 7.53, "volume": 184539.0}, {"date": "2022-09-30", "close": 7.64, "volume": 209372.0}, {"date": "2022-10-03", "close": 7.81, "volume": 138491.0}, {"date": "2022-10-04", "close": 7.8, "volume": 119506.0}, {"date": "2022-10-05", "close": 7.75, "volume": 60508.0}, {"date": "2022-10-06", "close": 7.88, "volume": 114128.0}, {"date": "2022-10-07", "close": 7.72, "volume": 83662.0}, {"date": "2022-10-10", "close": 7.83, "volume": 56867.0}, {"date": "2022-10-11", "close": 7.82, "volume": 67232.0}, {"date": "2022-10-12", "close": 7.68, "volume": 37334.0}, {"date": "2022-10-13", "close": 7.72, "volume": 42629.0}, {"date": "2022-10-14", "close": 7.66, "volume": 34061.0}, {"date": "2022-10-17", "close": 7.69, "volume": 44420.0}, {"date": "2022-10-18", "close": 7.77, "volume": 88201.0}, {"date": "2022-10-19", "close": 7.76, "volume": 66214.0}, {"date": "2022-10-20", "close": 7.83, "volume": 88693.0}, {"date": "2022-10-21", "close": 7.87, "volume": 79374.0}, {"date": "2022-10-24", "close": 7.94, "volume": 62589.0}, {"date": "2022-10-25", "close": 8.06, "volume": 78004.0}, {"date": "2022-10-26", "close": 8.175, "volume": 125914.0}, {"date": "2022-10-27", "close": 8.34, "volume": 225783.0}, {"date": "2022-10-28", "close": 8.61, "volume": 288529.0}, {"date": "2022-10-31", "close": 8.79, "volume": 248707.0}, {"date": "2022-11-01", "close": 8.76, "volume": 348184.0}, {"date": "2022-11-02", "close": 8.58, "volume": 104502.0}, {"date": "2022-11-03", "close": 8.49, "volume": 530251.0}, {"date": "2022-11-04", "close": 8.81, "volume": 326044.0}, {"date": "2022-11-07", "close": 8.43, "volume": 916660.0}, {"date": "2022-11-08", "close": 8.65, "volume": 303217.0}, {"date": "2022-11-09", "close": 8.44, "volume": 169096.0}, {"date": "2022-11-10", "close": 8.6, "volume": 195671.0}, {"date": "2022-11-11", "close": 8.69, "volume": 214733.0}, {"date": "2022-11-14", "close": 8.63, "volume": 681708.0}, {"date": "2022-11-15", "close": 8.18, "volume": 406235.0}, {"date": "2022-11-16", "close": 8.2, "volume": 208931.0}, {"date": "2022-11-17", "close": 8.16, "volume": 158731.0}, {"date": "2022-11-18", "close": 8.19, "volume": 166022.0}, {"date": "2022-11-21", "close": 8.3, "volume": 182451.0}, {"date": "2022-11-22", "close": 8.17, "volume": 192402.0}, {"date": "2022-11-23", "close": 8.17, "volume": 172785.0}, {"date": "2022-11-25", "close": 8.2, "volume": 30634.0}, {"date": "2022-11-28", "close": 8.01, "volume": 93436.0}, {"date": "2022-11-29", "close": 8.11, "volume": 101185.0}, {"date": "2022-11-30", "close": 8.12, "volume": 199601.0}, {"date": "2022-12-01", "close": 7.9, "volume": 664072.0}, {"date": "2022-12-02", "close": 8.0, "volume": 130277.0}, {"date": "2022-12-05", "close": 7.82, "volume": 105262.0}, {"date": "2022-12-06", "close": 7.72, "volume": 296022.0}, {"date": "2022-12-07", "close": 7.91, "volume": 223333.0}, {"date": "2022-12-08", "close": 7.89, "volume": 107373.0}, {"date": "2022-12-09", "close": 8.15, "volume": 208463.0}, {"date": "2022-12-12", "close": 8.16, "volume": 170533.0}, {"date": "2022-12-13", "close": 8.09, "volume": 280317.0}, {"date": "2022-12-14", "close": 8.0, "volume": 190963.0}, {"date": "2022-12-15", "close": 7.98, "volume": 147454.0}, {"date": "2022-12-16", "close": 7.85, "volume": 196072.0}, {"date": "2022-12-19", "close": 7.92, "volume": 231687.0}, {"date": "2022-12-20", "close": 8.2, "volume": 148612.0}, {"date": "2022-12-21", "close": 8.51, "volume": 192581.0}, {"date": "2022-12-22", "close": 8.31, "volume": 148713.0}, {"date": "2022-12-23", "close": 8.24, "volume": 52329.0}, {"date": "2022-12-27", "close": 8.24, "volume": 84198.0}, {"date": "2022-12-28", "close": 8.04, "volume": 74445.0}, {"date": "2022-12-29", "close": 8.18, "volume": 92243.0}, {"date": "2022-12-30", "close": 8.19, "volume": 162398.0}, {"date": "2023-01-03", "close": 8.49, "volume": 134936.0}, {"date": "2023-01-04", "close": 8.44, "volume": 178105.0}, {"date": "2023-01-05", "close": 8.33, "volume": 95956.0}, {"date": "2023-01-06", "close": 8.36, "volume": 98465.0}, {"date": "2023-01-09", "close": 8.33, "volume": 84330.0}, {"date": "2023-01-10", "close": 8.37, "volume": 104551.0}, {"date": "2023-01-11", "close": 8.26, "volume": 79580.0}, {"date": "2023-01-12", "close": 8.35, "volume": 122568.0}, {"date": "2023-01-13", "close": 8.3, "volume": 80414.0}, {"date": "2023-01-17", "close": 8.33, "volume": 97271.0}, {"date": "2023-01-18", "close": 8.28, "volume": 108695.0}, {"date": "2023-01-19", "close": 8.32, "volume": 71467.0}, {"date": "2023-01-20", "close": 8.35, "volume": 160931.0}, {"date": "2023-01-23", "close": 8.33, "volume": 163774.0}, {"date": "2023-01-24", "close": 8.35, "volume": 67413.0}, {"date": "2023-01-25", "close": 8.31, "volume": 85775.0}, {"date": "2023-01-26", "close": 8.38, "volume": 68889.0}, {"date": "2023-01-27", "close": 8.41, "volume": 68728.0}, {"date": "2023-01-30", "close": 8.34, "volume": 136232.0}, {"date": "2023-01-31", "close": 8.35, "volume": 169040.0}, {"date": "2023-02-01", "close": 8.32, "volume": 258062.0}, {"date": "2023-02-02", "close": 8.34, "volume": 140777.0}, {"date": "2023-02-03", "close": 8.25, "volume": 152102.0}, {"date": "2023-02-06", "close": 8.2, "volume": 144761.0}, {"date": "2023-02-07", "close": 8.35, "volume": 189934.0}, {"date": "2023-02-08", "close": 8.34, "volume": 190309.0}, {"date": "2023-02-09", "close": 8.29, "volume": 156001.0}, {"date": "2023-02-10", "close": 8.35, "volume": 81336.0}, {"date": "2023-02-13", "close": 8.58, "volume": 262287.0}, {"date": "2023-02-14", "close": 8.74, "volume": 126212.0}, {"date": "2023-02-15", "close": 8.7, "volume": 66295.0}, {"date": "2023-02-16", "close": 8.84, "volume": 105103.0}, {"date": "2023-02-17", "close": 9.0, "volume": 146566.0}, {"date": "2023-02-21", "close": 8.97, "volume": 102089.0}, {"date": "2023-02-22", "close": 9.0, "volume": 237064.0}, {"date": "2023-02-23", "close": 9.0, "volume": 263797.0}, {"date": "2023-02-24", "close": 9.3, "volume": 240736.0}, {"date": "2023-02-27", "close": 9.71, "volume": 335342.0}, {"date": "2023-02-28", "close": 9.99, "volume": 296671.0}, {"date": "2023-03-01", "close": 10.295, "volume": 441846.0}, {"date": "2023-03-02", "close": 10.4, "volume": 370479.0}, {"date": "2023-03-03", "close": 10.37, "volume": 384696.0}, {"date": "2023-03-06", "close": 10.55, "volume": 393006.0}, {"date": "2023-03-07", "close": 10.65, "volume": 292465.0}, {"date": "2023-03-08", "close": 10.46, "volume": 400164.0}, {"date": "2023-03-09", "close": 10.42, "volume": 247722.0}, {"date": "2023-03-10", "close": 10.48, "volume": 264799.0}, {"date": "2023-03-13", "close": 9.94, "volume": 645218.0}, {"date": "2023-03-14", "close": 10.61, "volume": 654233.0}, {"date": "2023-03-15", "close": 9.68, "volume": 286292.0}, {"date": "2023-03-16", "close": 9.67, "volume": 290037.0}, {"date": "2023-03-17", "close": 9.57, "volume": 213621.0}, {"date": "2023-03-20", "close": 9.79, "volume": 167670.0}, {"date": "2023-03-21", "close": 10.0, "volume": 155198.0}, {"date": "2023-03-22", "close": 9.97, "volume": 165775.0}, {"date": "2023-03-23", "close": 9.93, "volume": 111690.0}, {"date": "2023-03-24", "close": 10.1, "volume": 104625.0}, {"date": "2023-03-27", "close": 10.06, "volume": 109192.0}, {"date": "2023-03-28", "close": 9.99, "volume": 105491.0}, {"date": "2023-03-29", "close": 9.95, "volume": 94170.0}, {"date": "2023-03-30", "close": 9.97, "volume": 104254.0}, {"date": "2023-03-31", "close": 10.13, "volume": 99740.0}, {"date": "2023-04-03", "close": 11.49, "volume": 873811.0}, {"date": "2023-04-04", "close": 11.85, "volume": 493994.0}, {"date": "2023-04-05", "close": 11.83, "volume": 393775.0}, {"date": "2023-04-06", "close": 11.87, "volume": 169524.0}, {"date": "2023-04-10", "close": 12.1, "volume": 433549.0}, {"date": "2023-04-11", "close": 12.01, "volume": 321930.0}, {"date": "2023-04-12", "close": 11.84, "volume": 324146.0}, {"date": "2023-04-13", "close": 11.95, "volume": 146845.0}, {"date": "2023-04-14", "close": 11.96, "volume": 144416.0}, {"date": "2023-04-17", "close": 12.22, "volume": 200017.0}, {"date": "2023-04-18", "close": 12.2, "volume": 385158.0}, {"date": "2023-04-19", "close": 11.97, "volume": 130009.0}, {"date": "2023-04-20", "close": 11.78, "volume": 170416.0}, {"date": "2023-04-21", "close": 11.89, "volume": 154932.0}, {"date": "2023-04-24", "close": 12.08, "volume": 180811.0}, {"date": "2023-04-25", "close": 11.77, "volume": 240334.0}, {"date": "2023-04-26", "close": 11.76, "volume": 182533.0}, {"date": "2023-04-27", "close": 11.86, "volume": 135178.0}, {"date": "2023-04-28", "close": 12.23, "volume": 160339.0}, {"date": "2023-05-01", "close": 12.6, "volume": 455678.0}, {"date": "2023-05-02", "close": 12.72, "volume": 294594.0}, {"date": "2023-05-03", "close": 12.55, "volume": 211547.0}, {"date": "2023-05-04", "close": 12.96, "volume": 366203.0}, {"date": "2023-05-05", "close": 12.89, "volume": 252231.0}, {"date": "2023-05-08", "close": 12.86, "volume": 210891.0}, {"date": "2023-05-09", "close": 12.64, "volume": 121454.0}, {"date": "2023-05-10", "close": 12.83, "volume": 128544.0}, {"date": "2023-05-11", "close": 13.03, "volume": 179068.0}, {"date": "2023-05-12", "close": 13.05, "volume": 157404.0}, {"date": "2023-05-15", "close": 13.21, "volume": 240416.0}, {"date": "2023-05-16", "close": 13.07, "volume": 156257.0}, {"date": "2023-05-17", "close": 13.21, "volume": 178224.0}, {"date": "2023-05-18", "close": 13.21, "volume": 192080.0}, {"date": "2023-05-19", "close": 13.06, "volume": 175981.0}, {"date": "2023-05-22", "close": 13.3, "volume": 302295.0}, {"date": "2023-05-23", "close": 13.55, "volume": 422261.0}, {"date": "2023-05-24", "close": 12.58, "volume": 439021.0}, {"date": "2023-05-25", "close": 12.18, "volume": 321242.0}, {"date": "2023-05-26", "close": 12.05, "volume": 222136.0}, {"date": "2023-05-30", "close": 11.97, "volume": 201209.0}, {"date": "2023-05-31", "close": 11.8, "volume": 215347.0}, {"date": "2023-06-01", "close": 11.95, "volume": 212649.0}, {"date": "2023-06-02", "close": 12.16, "volume": 208951.0}, {"date": "2023-06-05", "close": 12.28, "volume": 154591.0}, {"date": "2023-06-06", "close": 12.73, "volume": 157513.0}, {"date": "2023-06-07", "close": 12.72, "volume": 116447.0}, {"date": "2023-06-08", "close": 12.83, "volume": 103162.0}, {"date": "2023-06-09", "close": 12.78, "volume": 86016.0}, {"date": "2023-06-12", "close": 12.59, "volume": 122302.0}, {"date": "2023-06-13", "close": 12.82, "volume": 119692.0}, {"date": "2023-06-14", "close": 12.54, "volume": 114568.0}, {"date": "2023-06-15", "close": 12.7, "volume": 104270.0}, {"date": "2023-06-16", "close": 12.69, "volume": 165734.0}, {"date": "2023-06-20", "close": 13.29, "volume": 282443.0}, {"date": "2023-06-21", "close": 13.66, "volume": 232006.0}, {"date": "2023-06-22", "close": 13.79, "volume": 194986.0}, {"date": "2023-06-23", "close": 13.15, "volume": 2447767.0}, {"date": "2023-06-26", "close": 12.92, "volume": 233184.0}, {"date": "2023-06-27", "close": 12.95, "volume": 346977.0}, {"date": "2023-06-28", "close": 12.96, "volume": 121647.0}, {"date": "2023-06-29", "close": 13.15, "volume": 184594.0}, {"date": "2023-06-30", "close": 13.29, "volume": 165201.0}, {"date": "2023-07-03", "close": 12.93, "volume": 131474.0}, {"date": "2023-07-05", "close": 12.12, "volume": 387693.0}, {"date": "2023-07-06", "close": 11.8, "volume": 232371.0}, {"date": "2023-07-07", "close": 11.89, "volume": 244686.0}, {"date": "2023-07-10", "close": 11.86, "volume": 202450.0}, {"date": "2023-07-11", "close": 11.66, "volume": 203927.0}, {"date": "2023-07-12", "close": 11.06, "volume": 473829.0}, {"date": "2023-07-13", "close": 10.96, "volume": 603565.0}, {"date": "2023-07-14", "close": 10.85, "volume": 166986.0}, {"date": "2023-07-17", "close": 10.86, "volume": 185759.0}, {"date": "2023-07-18", "close": 11.08, "volume": 123638.0}, {"date": "2023-07-19", "close": 11.13, "volume": 155497.0}, {"date": "2023-07-20", "close": 11.13, "volume": 134521.0}, {"date": "2023-07-21", "close": 10.93, "volume": 115377.0}, {"date": "2023-07-24", "close": 11.3, "volume": 146039.0}, {"date": "2023-07-25", "close": 11.55, "volume": 102027.0}, {"date": "2023-07-26", "close": 11.44, "volume": 220006.0}, {"date": "2023-07-27", "close": 13.35, "volume": 1069671.0}, {"date": "2023-07-28", "close": 14.78, "volume": 627086.0}, {"date": "2023-07-31", "close": 14.66, "volume": 393274.0}, {"date": "2023-08-01", "close": 14.05, "volume": 331764.0}, {"date": "2023-08-02", "close": 13.48, "volume": 261228.0}, {"date": "2023-08-03", "close": 13.31, "volume": 328494.0}, {"date": "2023-08-04", "close": 13.62, "volume": 208561.0}, {"date": "2023-08-07", "close": 13.84, "volume": 163324.0}, {"date": "2023-08-08", "close": 14.12, "volume": 188842.0}, {"date": "2023-08-09", "close": 14.26, "volume": 218123.0}, {"date": "2023-08-10", "close": 14.34, "volume": 202934.0}, {"date": "2023-08-11", "close": 14.29, "volume": 211486.0}, {"date": "2023-08-14", "close": 14.2, "volume": 204104.0}, {"date": "2023-08-15", "close": 13.68, "volume": 277004.0}, {"date": "2023-08-16", "close": 13.49, "volume": 206849.0}, {"date": "2023-08-17", "close": 13.04, "volume": 184394.0}, {"date": "2023-08-18", "close": 13.08, "volume": 270807.0}, {"date": "2023-08-21", "close": 12.88, "volume": 181517.0}, {"date": "2023-08-22", "close": 13.12, "volume": 112987.0}, {"date": "2023-08-23", "close": 14.01, "volume": 303861.0}, {"date": "2023-08-24", "close": 13.49, "volume": 130469.0}, {"date": "2023-08-25", "close": 13.79, "volume": 142490.0}, {"date": "2023-08-28", "close": 14.3, "volume": 165487.0}, {"date": "2023-08-29", "close": 14.42, "volume": 129579.0}, {"date": "2023-08-30", "close": 14.29, "volume": 108768.0}, {"date": "2023-08-31", "close": 14.24, "volume": 130566.0}, {"date": "2023-09-01", "close": 14.29, "volume": 105001.0}, {"date": "2023-09-05", "close": 13.99, "volume": 142327.0}, {"date": "2023-09-06", "close": 14.2, "volume": 187123.0}, {"date": "2023-09-07", "close": 14.71, "volume": 458305.0}, {"date": "2023-09-08", "close": 14.37, "volume": 168727.0}, {"date": "2023-09-11", "close": 14.81, "volume": 371200.0}, {"date": "2023-09-12", "close": 14.63, "volume": 191176.0}, {"date": "2023-09-13", "close": 14.41, "volume": 205328.0}, {"date": "2023-09-14", "close": 14.72, "volume": 108611.0}, {"date": "2023-09-15", "close": 14.68, "volume": 192397.0}, {"date": "2023-09-18", "close": 14.75, "volume": 315887.0}, {"date": "2023-09-19", "close": 15.49, "volume": 368278.0}, {"date": "2023-09-20", "close": 15.08, "volume": 304683.0}, {"date": "2023-09-21", "close": 14.7, "volume": 825858.0}, {"date": "2023-09-22", "close": 14.325, "volume": 98753.0}, {"date": "2023-09-25", "close": 14.3, "volume": 170882.0}, {"date": "2023-09-26", "close": 14.38, "volume": 117112.0}, {"date": "2023-09-27", "close": 14.58, "volume": 153038.0}, {"date": "2023-09-28", "close": 14.6, "volume": 113961.0}, {"date": "2023-09-29", "close": 14.27, "volume": 137780.0}, {"date": "2023-10-02", "close": 14.52, "volume": 122438.0}, {"date": "2023-10-03", "close": 14.07, "volume": 198534.0}, {"date": "2023-10-04", "close": 14.39, "volume": 99621.0}, {"date": "2023-10-05", "close": 14.8, "volume": 173193.0}, {"date": "2023-10-06", "close": 14.69, "volume": 134129.0}, {"date": "2023-10-09", "close": 15.03, "volume": 177969.0}, {"date": "2023-10-10", "close": 14.99, "volume": 167546.0}, {"date": "2023-10-11", "close": 14.69, "volume": 147663.0}, {"date": "2023-10-12", "close": 14.58, "volume": 75889.0}, {"date": "2023-10-13", "close": 14.96, "volume": 137258.0}, {"date": "2023-10-16", "close": 14.67, "volume": 123615.0}, {"date": "2023-10-17", "close": 14.84, "volume": 128496.0}, {"date": "2023-10-18", "close": 14.31, "volume": 83404.0}, {"date": "2023-10-19", "close": 14.23, "volume": 135743.0}, {"date": "2023-10-20", "close": 14.27, "volume": 162149.0}, {"date": "2023-10-23", "close": 14.15, "volume": 117291.0}, {"date": "2023-10-24", "close": 14.53, "volume": 176550.0}, {"date": "2023-10-25", "close": 14.59, "volume": 140003.0}, {"date": "2023-10-26", "close": 14.87, "volume": 298620.0}, {"date": "2023-10-27", "close": 15.15, "volume": 132715.0}, {"date": "2023-10-30", "close": 15.05, "volume": 126969.0}, {"date": "2023-10-31", "close": 14.91, "volume": 85220.0}, {"date": "2023-11-01", "close": 15.52, "volume": 102562.0}, {"date": "2023-11-02", "close": 15.63, "volume": 152265.0}, {"date": "2023-11-03", "close": 15.92, "volume": 144452.0}, {"date": "2023-11-06", "close": 15.64, "volume": 103929.0}, {"date": "2023-11-07", "close": 16.16, "volume": 222616.0}, {"date": "2023-11-08", "close": 16.18, "volume": 103687.0}, {"date": "2023-11-09", "close": 15.84, "volume": 138480.0}, {"date": "2023-11-10", "close": 16.21, "volume": 131399.0}, {"date": "2023-11-13", "close": 16.0, "volume": 174798.0}, {"date": "2023-11-14", "close": 16.33, "volume": 258753.0}, {"date": "2023-11-15", "close": 15.82, "volume": 223786.0}, {"date": "2023-11-16", "close": 16.02, "volume": 128682.0}, {"date": "2023-11-17", "close": 16.13, "volume": 139252.0}, {"date": "2023-11-20", "close": 15.98, "volume": 129689.0}, {"date": "2023-11-21", "close": 16.98, "volume": 634448.0}, {"date": "2023-11-22", "close": 17.47, "volume": 334508.0}, {"date": "2023-11-24", "close": 17.59, "volume": 87969.0}, {"date": "2023-11-27", "close": 17.89, "volume": 281026.0}, {"date": "2023-11-28", "close": 17.17, "volume": 197537.0}, {"date": "2023-11-29", "close": 17.19, "volume": 172052.0}, {"date": "2023-11-30", "close": 16.76, "volume": 180250.0}, {"date": "2023-12-01", "close": 16.66, "volume": 325067.0}, {"date": "2023-12-04", "close": 16.9, "volume": 431686.0}, {"date": "2023-12-05", "close": 14.83, "volume": 803537.0}, {"date": "2023-12-06", "close": 15.26, "volume": 361636.0}, {"date": "2023-12-07", "close": 15.09, "volume": 286849.0}, {"date": "2023-12-08", "close": 14.77, "volume": 184332.0}, {"date": "2023-12-11", "close": 14.47, "volume": 277388.0}, {"date": "2023-12-12", "close": 14.46, "volume": 174216.0}, {"date": "2023-12-13", "close": 14.93, "volume": 342872.0}, {"date": "2023-12-14", "close": 14.48, "volume": 201824.0}, {"date": "2023-12-15", "close": 14.31, "volume": 284195.0}, {"date": "2023-12-18", "close": 14.69, "volume": 175460.0}, {"date": "2023-12-19", "close": 14.66, "volume": 143170.0}, {"date": "2023-12-20", "close": 14.6, "volume": 178432.0}, {"date": "2023-12-21", "close": 15.19, "volume": 172749.0}, {"date": "2023-12-22", "close": 15.23, "volume": 135522.0}, {"date": "2023-12-26", "close": 15.45, "volume": 176870.0}, {"date": "2023-12-27", "close": 15.65, "volume": 117634.0}, {"date": "2023-12-28", "close": 15.48, "volume": 93922.0}, {"date": "2023-12-29", "close": 15.48, "volume": 127611.0}, {"date": "2024-01-02", "close": 15.42, "volume": 129280.0}, {"date": "2024-01-03", "close": 15.17, "volume": 131329.0}, {"date": "2024-01-04", "close": 15.03, "volume": 102856.0}, {"date": "2024-01-05", "close": 15.19, "volume": 118302.0}, {"date": "2024-01-08", "close": 15.19, "volume": 103323.0}, {"date": "2024-01-09", "close": 15.0, "volume": 133621.0}, {"date": "2024-01-10", "close": 15.15, "volume": 76187.0}, {"date": "2024-01-11", "close": 15.12, "volume": 73972.0}, {"date": "2024-01-12", "close": 15.22, "volume": 107022.0}, {"date": "2024-01-16", "close": 15.31, "volume": 91508.0}, {"date": "2024-01-17", "close": 15.46, "volume": 83184.0}, {"date": "2024-01-18", "close": 15.52, "volume": 117735.0}, {"date": "2024-01-19", "close": 15.61, "volume": 97181.0}, {"date": "2024-01-22", "close": 16.32, "volume": 158437.0}, {"date": "2024-01-23", "close": 16.27, "volume": 144768.0}, {"date": "2024-01-24", "close": 16.25, "volume": 139727.0}, {"date": "2024-01-25", "close": 16.46, "volume": 150416.0}, {"date": "2024-01-26", "close": 16.58, "volume": 102236.0}, {"date": "2024-01-29", "close": 16.795, "volume": 141098.0}, {"date": "2024-01-30", "close": 16.77, "volume": 86728.0}, {"date": "2024-01-31", "close": 16.56, "volume": 119486.0}, {"date": "2024-02-01", "close": 17.04, "volume": 118505.0}, {"date": "2024-02-02", "close": 17.02, "volume": 90055.0}, {"date": "2024-02-05", "close": 16.69, "volume": 146660.0}, {"date": "2024-02-06", "close": 16.72, "volume": 89602.0}, {"date": "2024-02-07", "close": 16.7, "volume": 86856.0}, {"date": "2024-02-08", "close": 16.99, "volume": 85036.0}, {"date": "2024-02-09", "close": 17.19, "volume": 103515.0}, {"date": "2024-02-12", "close": 17.28, "volume": 127924.0}, {"date": "2024-02-13", "close": 16.07, "volume": 236107.0}, {"date": "2024-02-14", "close": 16.21, "volume": 110339.0}, {"date": "2024-02-15", "close": 16.31, "volume": 162621.0}, {"date": "2024-02-16", "close": 15.93, "volume": 169319.0}, {"date": "2024-02-20", "close": 15.45, "volume": 254547.0}, {"date": "2024-02-21", "close": 15.56, "volume": 222386.0}, {"date": "2024-02-22", "close": 17.0, "volume": 423172.0}, {"date": "2024-02-23", "close": 16.92, "volume": 245143.0}, {"date": "2024-02-26", "close": 17.44, "volume": 192160.0}, {"date": "2024-02-27", "close": 17.77, "volume": 258630.0}, {"date": "2024-02-28", "close": 17.61, "volume": 97084.0}, {"date": "2024-02-29", "close": 17.97, "volume": 156461.0}, {"date": "2024-03-01", "close": 17.73, "volume": 369417.0}, {"date": "2024-03-04", "close": 17.55, "volume": 235622.0}, {"date": "2024-03-05", "close": 16.88, "volume": 224526.0}, {"date": "2024-03-06", "close": 17.57, "volume": 231513.0}, {"date": "2024-03-07", "close": 17.39, "volume": 157180.0}, {"date": "2024-03-08", "close": 17.59, "volume": 99518.0}, {"date": "2024-03-11", "close": 17.61, "volume": 161386.0}, {"date": "2024-03-12", "close": 17.53, "volume": 129179.0}, {"date": "2024-03-13", "close": 17.55, "volume": 106996.0}, {"date": "2024-03-14", "close": 16.83, "volume": 138392.0}, {"date": "2024-03-15", "close": 17.07, "volume": 210812.0}, {"date": "2024-03-18", "close": 16.58, "volume": 275546.0}, {"date": "2024-03-19", "close": 16.53, "volume": 216200.0}, {"date": "2024-03-20", "close": 16.77, "volume": 140817.0}, {"date": "2024-03-21", "close": 16.7, "volume": 154371.0}, {"date": "2024-03-22", "close": 16.2, "volume": 111065.0}, {"date": "2024-03-25", "close": 16.03, "volume": 165465.0}, {"date": "2024-03-26", "close": 15.66, "volume": 106677.0}, {"date": "2024-03-27", "close": 15.88, "volume": 181368.0}, {"date": "2024-03-28", "close": 15.95, "volume": 160593.0}, {"date": "2024-04-01", "close": 15.74, "volume": 205512.0}, {"date": "2024-04-02", "close": 15.88, "volume": 141271.0}, {"date": "2024-04-03", "close": 15.92, "volume": 123996.0}, {"date": "2024-04-04", "close": 15.78, "volume": 138264.0}, {"date": "2024-04-05", "close": 15.98, "volume": 152448.0}, {"date": "2024-04-08", "close": 15.75, "volume": 118572.0}, {"date": "2024-04-09", "close": 15.51, "volume": 141036.0}, {"date": "2024-04-10", "close": 15.27, "volume": 156747.0}, {"date": "2024-04-11", "close": 15.54, "volume": 80148.0}, {"date": "2024-04-12", "close": 15.42, "volume": 82492.0}, {"date": "2024-04-15", "close": 15.1, "volume": 138778.0}, {"date": "2024-04-16", "close": 15.06, "volume": 114521.0}, {"date": "2024-04-17", "close": 14.91, "volume": 123457.0}, {"date": "2024-04-18", "close": 14.89, "volume": 119674.0}, {"date": "2024-04-19", "close": 15.01, "volume": 98391.0}, {"date": "2024-04-22", "close": 15.22, "volume": 167652.0}, {"date": "2024-04-23", "close": 15.4, "volume": 107619.0}, {"date": "2024-04-24", "close": 15.55, "volume": 86940.0}, {"date": "2024-04-25", "close": 15.44, "volume": 93073.0}, {"date": "2024-04-26", "close": 15.86, "volume": 87668.0}, {"date": "2024-04-29", "close": 15.8, "volume": 105994.0}, {"date": "2024-04-30", "close": 15.45, "volume": 101583.0}, {"date": "2024-05-01", "close": 15.72, "volume": 150179.0}, {"date": "2024-05-02", "close": 14.45, "volume": 491482.0}, {"date": "2024-05-03", "close": 14.38, "volume": 213378.0}, {"date": "2024-05-06", "close": 14.33, "volume": 138029.0}, {"date": "2024-05-07", "close": 14.58, "volume": 150530.0}, {"date": "2024-05-08", "close": 14.94, "volume": 186000.0}, {"date": "2024-05-09", "close": 15.21, "volume": 152878.0}, {"date": "2024-05-10", "close": 14.95, "volume": 119717.0}, {"date": "2024-05-13", "close": 14.76, "volume": 143455.0}, {"date": "2024-05-14", "close": 15.1, "volume": 148270.0}, {"date": "2024-05-15", "close": 15.32, "volume": 90345.0}, {"date": "2024-05-16", "close": 15.31, "volume": 85133.0}, {"date": "2024-05-17", "close": 15.77, "volume": 139433.0}, {"date": "2024-05-20", "close": 15.98, "volume": 141942.0}, {"date": "2024-05-21", "close": 15.84, "volume": 116388.0}, {"date": "2024-05-22", "close": 15.9, "volume": 147843.0}, {"date": "2024-05-23", "close": 15.07, "volume": 135641.0}, {"date": "2024-05-24", "close": 15.2, "volume": 83984.0}, {"date": "2024-05-28", "close": 14.88, "volume": 163008.0}, {"date": "2024-05-29", "close": 14.84, "volume": 204810.0}, {"date": "2024-05-30", "close": 14.97, "volume": 113437.0}, {"date": "2024-05-31", "close": 15.21, "volume": 161932.0}, {"date": "2024-06-03", "close": 14.8, "volume": 160687.0}, {"date": "2024-06-04", "close": 14.81, "volume": 107880.0}, {"date": "2024-06-05", "close": 15.05, "volume": 114565.0}, {"date": "2024-06-06", "close": 14.75, "volume": 99666.0}, {"date": "2024-06-07", "close": 14.77, "volume": 115958.0}, {"date": "2024-06-10", "close": 14.74, "volume": 120743.0}, {"date": "2024-06-11", "close": 14.67, "volume": 88282.0}, {"date": "2024-06-12", "close": 14.65, "volume": 115122.0}, {"date": "2024-06-13", "close": 14.34, "volume": 153806.0}, {"date": "2024-06-14", "close": 14.33, "volume": 101127.0}, {"date": "2024-06-17", "close": 14.37, "volume": 76833.0}, {"date": "2024-06-18", "close": 14.46, "volume": 130095.0}, {"date": "2024-06-20", "close": 14.34, "volume": 81223.0}, {"date": "2024-06-21", "close": 14.34, "volume": 194488.0}, {"date": "2024-06-24", "close": 14.39, "volume": 99980.0}, {"date": "2024-06-25", "close": 14.46, "volume": 70291.0}, {"date": "2024-06-26", "close": 14.71, "volume": 87253.0}, {"date": "2024-06-27", "close": 14.58, "volume": 78365.0}, {"date": "2024-06-28", "close": 14.81, "volume": 293450.0}, {"date": "2024-07-01", "close": 14.92, "volume": 126266.0}, {"date": "2024-07-02", "close": 15.27, "volume": 130865.0}, {"date": "2024-07-03", "close": 15.04, "volume": 40664.0}, {"date": "2024-07-05", "close": 14.96, "volume": 87043.0}, {"date": "2024-07-08", "close": 15.13, "volume": 75127.0}, {"date": "2024-07-09", "close": 15.02, "volume": 71094.0}, {"date": "2024-07-10", "close": 15.16, "volume": 50457.0}, {"date": "2024-07-11", "close": 15.8, "volume": 154600.0}, {"date": "2024-07-12", "close": 15.69, "volume": 102059.0}, {"date": "2024-07-15", "close": 16.01, "volume": 107182.0}, {"date": "2024-07-16", "close": 16.47, "volume": 140009.0}, {"date": "2024-07-17", "close": 16.33, "volume": 129694.0}, {"date": "2024-07-18", "close": 16.16, "volume": 90981.0}, {"date": "2024-07-19", "close": 16.08, "volume": 69445.0}, {"date": "2024-07-22", "close": 16.67, "volume": 205389.0}, {"date": "2024-07-23", "close": 16.59, "volume": 79826.0}, {"date": "2024-07-24", "close": 16.46, "volume": 108792.0}, {"date": "2024-07-25", "close": 15.39, "volume": 292761.0}, {"date": "2024-07-26", "close": 15.43, "volume": 227719.0}, {"date": "2024-07-29", "close": 15.14, "volume": 155293.0}, {"date": "2024-07-30", "close": 15.13, "volume": 92493.0}, {"date": "2024-07-31", "close": 15.33, "volume": 86978.0}, {"date": "2024-08-01", "close": 14.91, "volume": 119394.0}, {"date": "2024-08-02", "close": 14.81, "volume": 125419.0}, {"date": "2024-08-05", "close": 14.21, "volume": 207750.0}, {"date": "2024-08-06", "close": 14.33, "volume": 123386.0}, {"date": "2024-08-07", "close": 14.45, "volume": 95472.0}, {"date": "2024-08-08", "close": 14.87, "volume": 85903.0}, {"date": "2024-08-09", "close": 14.87, "volume": 77084.0}, {"date": "2024-08-12", "close": 14.95, "volume": 172931.0}, {"date": "2024-08-13", "close": 15.35, "volume": 173357.0}, {"date": "2024-08-14", "close": 15.3, "volume": 90645.0}, {"date": "2024-08-15", "close": 15.5, "volume": 124238.0}, {"date": "2024-08-16", "close": 15.18, "volume": 246996.0}, {"date": "2024-08-19", "close": 14.92, "volume": 183444.0}, {"date": "2024-08-20", "close": 14.75, "volume": 127246.0}, {"date": "2024-08-21", "close": 14.78, "volume": 126913.0}, {"date": "2024-08-22", "close": 14.51, "volume": 97685.0}, {"date": "2024-08-23", "close": 15.03, "volume": 131683.0}, {"date": "2024-08-26", "close": 15.1, "volume": 90131.0}, {"date": "2024-08-27", "close": 15.02, "volume": 66957.0}, {"date": "2024-08-28", "close": 14.82, "volume": 132278.0}, {"date": "2024-08-29", "close": 14.88, "volume": 127591.0}, {"date": "2024-08-30", "close": 14.87, "volume": 97969.0}, {"date": "2024-09-03", "close": 14.72, "volume": 88009.0}, {"date": "2024-09-04", "close": 14.74, "volume": 62277.0}, {"date": "2024-09-05", "close": 14.65, "volume": 101036.0}, {"date": "2024-09-06", "close": 14.61, "volume": 109467.0}, {"date": "2024-09-09", "close": 14.76, "volume": 136597.0}, {"date": "2024-09-10", "close": 14.98, "volume": 59119.0}, {"date": "2024-09-11", "close": 14.88, "volume": 77898.0}, {"date": "2024-09-12", "close": 15.05, "volume": 56243.0}, {"date": "2024-09-13", "close": 15.44, "volume": 134085.0}, {"date": "2024-09-16", "close": 15.55, "volume": 125143.0}, {"date": "2024-09-17", "close": 15.34, "volume": 86146.0}, {"date": "2024-09-18", "close": 15.27, "volume": 98241.0}, {"date": "2024-09-19", "close": 15.35, "volume": 54545.0}, {"date": "2024-09-20", "close": 15.19, "volume": 222314.0}, {"date": "2024-09-23", "close": 15.3, "volume": 58212.0}, {"date": "2024-09-24", "close": 15.2, "volume": 97244.0}, {"date": "2024-09-25", "close": 14.98, "volume": 93924.0}, {"date": "2024-09-26", "close": 14.99, "volume": 182955.0}, {"date": "2024-09-27", "close": 15.16, "volume": 145025.0}, {"date": "2024-09-30", "close": 15.06, "volume": 108704.0}, {"date": "2024-10-01", "close": 14.82, "volume": 113703.0}, {"date": "2024-10-02", "close": 14.71, "volume": 95652.0}, {"date": "2024-10-03", "close": 14.53, "volume": 147319.0}, {"date": "2024-10-04", "close": 14.7, "volume": 81164.0}, {"date": "2024-10-07", "close": 14.47, "volume": 126287.0}, {"date": "2024-10-08", "close": 14.57, "volume": 136039.0}, {"date": "2024-10-09", "close": 14.82, "volume": 94188.0}, {"date": "2024-10-10", "close": 14.81, "volume": 72098.0}, {"date": "2024-10-11", "close": 14.77, "volume": 55675.0}, {"date": "2024-10-14", "close": 14.64, "volume": 106591.0}, {"date": "2024-10-15", "close": 14.66, "volume": 104588.0}, {"date": "2024-10-16", "close": 14.84, "volume": 75184.0}, {"date": "2024-10-17", "close": 15.21, "volume": 106193.0}, {"date": "2024-10-18", "close": 15.11, "volume": 93876.0}, {"date": "2024-10-21", "close": 15.07, "volume": 110998.0}, {"date": "2024-10-22", "close": 14.8, "volume": 81921.0}, {"date": "2024-10-23", "close": 14.87, "volume": 52623.0}, {"date": "2024-10-24", "close": 14.98, "volume": 82221.0}, {"date": "2024-10-25", "close": 14.89, "volume": 89241.0}, {"date": "2024-10-28", "close": 15.14, "volume": 68246.0}, {"date": "2024-10-29", "close": 15.04, "volume": 68957.0}, {"date": "2024-10-30", "close": 14.93, "volume": 75305.0}, {"date": "2024-10-31", "close": 15.57, "volume": 196990.0}, {"date": "2024-11-01", "close": 15.49, "volume": 170352.0}, {"date": "2024-11-04", "close": 15.79, "volume": 104990.0}, {"date": "2024-11-05", "close": 15.93, "volume": 130088.0}, {"date": "2024-11-06", "close": 16.77, "volume": 233233.0}, {"date": "2024-11-07", "close": 16.76, "volume": 130558.0}, {"date": "2024-11-08", "close": 17.05, "volume": 129487.0}, {"date": "2024-11-11", "close": 17.04, "volume": 108126.0}, {"date": "2024-11-12", "close": 17.04, "volume": 144076.0}, {"date": "2024-11-13", "close": 16.79, "volume": 194802.0}, {"date": "2024-11-14", "close": 16.73, "volume": 116160.0}, {"date": "2024-11-15", "close": 16.54, "volume": 146818.0}, {"date": "2024-11-18", "close": 16.36, "volume": 101875.0}, {"date": "2024-11-19", "close": 15.95, "volume": 136610.0}, {"date": "2024-11-20", "close": 15.96, "volume": 91172.0}, {"date": "2024-11-21", "close": 16.05, "volume": 79299.0}, {"date": "2024-11-22", "close": 16.22, "volume": 92794.0}, {"date": "2024-11-25", "close": 16.38, "volume": 108194.0}, {"date": "2024-11-26", "close": 16.37, "volume": 103205.0}, {"date": "2024-11-27", "close": 16.47, "volume": 90481.0}, {"date": "2024-11-29", "close": 16.41, "volume": 70439.0}, {"date": "2024-12-02", "close": 16.52, "volume": 106094.0}, {"date": "2024-12-03", "close": 16.54, "volume": 84723.0}, {"date": "2024-12-04", "close": 16.34, "volume": 71874.0}, {"date": "2024-12-05", "close": 16.39, "volume": 93880.0}, {"date": "2024-12-06", "close": 16.3, "volume": 72055.0}, {"date": "2024-12-09", "close": 16.63, "volume": 113661.0}, {"date": "2024-12-10", "close": 16.74, "volume": 85576.0}, {"date": "2024-12-11", "close": 16.59, "volume": 164101.0}, {"date": "2024-12-12", "close": 16.77, "volume": 62506.0}, {"date": "2024-12-13", "close": 16.7, "volume": 53267.0}, {"date": "2024-12-16", "close": 16.8, "volume": 85521.0}, {"date": "2024-12-17", "close": 16.66, "volume": 77907.0}, {"date": "2024-12-18", "close": 16.26, "volume": 161709.0}, {"date": "2024-12-19", "close": 16.46, "volume": 240629.0}, {"date": "2024-12-20", "close": 15.96, "volume": 196540.0}, {"date": "2024-12-23", "close": 15.68, "volume": 94737.0}, {"date": "2024-12-24", "close": 15.96, "volume": 39132.0}, {"date": "2024-12-26", "close": 15.98, "volume": 73352.0}, {"date": "2024-12-27", "close": 16.23, "volume": 125973.0}, {"date": "2024-12-30", "close": 16.0, "volume": 82095.0}, {"date": "2024-12-31", "close": 16.05, "volume": 66642.0}, {"date": "2025-01-02", "close": 15.92, "volume": 70937.0}, {"date": "2025-01-03", "close": 16.03, "volume": 74833.0}, {"date": "2025-01-06", "close": 15.7, "volume": 106509.0}, {"date": "2025-01-07", "close": 15.56, "volume": 74767.0}, {"date": "2025-01-08", "close": 15.61, "volume": 69640.0}, {"date": "2025-01-10", "close": 15.54, "volume": 95314.0}, {"date": "2025-01-13", "close": 15.82, "volume": 67927.0}, {"date": "2025-01-14", "close": 16.03, "volume": 80029.0}, {"date": "2025-01-15", "close": 16.18, "volume": 63966.0}, {"date": "2025-01-16", "close": 16.09, "volume": 84105.0}, {"date": "2025-01-17", "close": 15.92, "volume": 100955.0}, {"date": "2025-01-21", "close": 15.99, "volume": 98147.0}, {"date": "2025-01-22", "close": 16.01, "volume": 69066.0}, {"date": "2025-01-23", "close": 16.11, "volume": 81474.0}, {"date": "2025-01-24", "close": 16.38, "volume": 81006.0}, {"date": "2025-01-27", "close": 16.25, "volume": 90243.0}, {"date": "2025-01-28", "close": 16.39, "volume": 103636.0}, {"date": "2025-01-29", "close": 16.32, "volume": 56706.0}, {"date": "2025-01-30", "close": 16.11, "volume": 104340.0}, {"date": "2025-01-31", "close": 16.08, "volume": 132288.0}, {"date": "2025-02-03", "close": 15.81, "volume": 88988.0}, {"date": "2025-02-04", "close": 16.07, "volume": 76619.0}, {"date": "2025-02-05", "close": 16.21, "volume": 70936.0}, {"date": "2025-02-06", "close": 16.14, "volume": 87827.0}, {"date": "2025-02-07", "close": 16.23, "volume": 90469.0}, {"date": "2025-02-10", "close": 16.46, "volume": 57557.0}, {"date": "2025-02-11", "close": 16.62, "volume": 66111.0}, {"date": "2025-02-12", "close": 16.41, "volume": 54693.0}, {"date": "2025-02-13", "close": 16.71, "volume": 80360.0}, {"date": "2025-02-14", "close": 16.92, "volume": 97716.0}, {"date": "2025-02-18", "close": 17.2, "volume": 104351.0}, {"date": "2025-02-19", "close": 17.0, "volume": 95022.0}, {"date": "2025-02-20", "close": 16.98, "volume": 56605.0}, {"date": "2025-02-21", "close": 16.43, "volume": 183861.0}, {"date": "2025-02-24", "close": 16.55, "volume": 86088.0}, {"date": "2025-02-25", "close": 16.92, "volume": 107699.0}, {"date": "2025-02-26", "close": 16.54, "volume": 88510.0}, {"date": "2025-02-27", "close": 16.94, "volume": 332701.0}, {"date": "2025-02-28", "close": 16.85, "volume": 151729.0}, {"date": "2025-03-03", "close": 16.63, "volume": 276336.0}, {"date": "2025-03-04", "close": 16.42, "volume": 138155.0}, {"date": "2025-03-05", "close": 16.36, "volume": 244977.0}, {"date": "2025-03-06", "close": 16.44, "volume": 212165.0}, {"date": "2025-03-07", "close": 16.59, "volume": 109384.0}, {"date": "2025-03-10", "close": 16.48, "volume": 264691.0}, {"date": "2025-03-11", "close": 16.32, "volume": 191807.0}, {"date": "2025-03-12", "close": 16.37, "volume": 170716.0}, {"date": "2025-03-13", "close": 15.97, "volume": 143595.0}, {"date": "2025-03-14", "close": 15.79, "volume": 117925.0}, {"date": "2025-03-17", "close": 15.8, "volume": 114766.0}, {"date": "2025-03-18", "close": 15.97, "volume": 97970.0}, {"date": "2025-03-19", "close": 15.98, "volume": 73157.0}, {"date": "2025-03-20", "close": 15.91, "volume": 57733.0}, {"date": "2025-03-21", "close": 15.89, "volume": 137963.0}, {"date": "2025-03-24", "close": 15.97, "volume": 87928.0}, {"date": "2025-03-25", "close": 16.18, "volume": 118705.0}, {"date": "2025-03-26", "close": 16.25, "volume": 89290.0}, {"date": "2025-03-27", "close": 16.44, "volume": 92764.0}, {"date": "2025-03-28", "close": 16.36, "volume": 86978.0}, {"date": "2025-03-31", "close": 16.44, "volume": 175346.0}, {"date": "2025-04-01", "close": 16.62, "volume": 120894.0}, {"date": "2025-04-02", "close": 16.58, "volume": 73413.0}, {"date": "2025-04-03", "close": 16.38, "volume": 213968.0}, {"date": "2025-04-04", "close": 15.55, "volume": 182928.0}, {"date": "2025-04-07", "close": 15.24, "volume": 288688.0}, {"date": "2025-04-08", "close": 15.0, "volume": 188796.0}, {"date": "2025-04-09", "close": 15.14, "volume": 223825.0}, {"date": "2025-04-10", "close": 14.97, "volume": 126963.0}, {"date": "2025-04-11", "close": 15.13, "volume": 121453.0}, {"date": "2025-04-14", "close": 15.37, "volume": 158966.0}, {"date": "2025-04-15", "close": 15.62, "volume": 95387.0}, {"date": "2025-04-16", "close": 15.41, "volume": 84408.0}, {"date": "2025-04-17", "close": 15.67, "volume": 103015.0}, {"date": "2025-04-21", "close": 15.2, "volume": 98024.0}, {"date": "2025-04-22", "close": 15.37, "volume": 84942.0}, {"date": "2025-04-23", "close": 15.43, "volume": 125290.0}, {"date": "2025-04-24", "close": 15.52, "volume": 102939.0}, {"date": "2025-04-25", "close": 15.21, "volume": 216746.0}, {"date": "2025-04-28", "close": 13.82, "volume": 534297.0}, {"date": "2025-04-29", "close": 14.42, "volume": 278383.0}, {"date": "2025-04-30", "close": 14.34, "volume": 251446.0}, {"date": "2025-05-01", "close": 16.23, "volume": 327897.0}, {"date": "2025-05-02", "close": 16.25, "volume": 302224.0}, {"date": "2025-05-05", "close": 16.44, "volume": 216584.0}, {"date": "2025-05-06", "close": 16.51, "volume": 158170.0}, {"date": "2025-05-07", "close": 16.48, "volume": 139238.0}, {"date": "2025-05-08", "close": 16.54, "volume": 105687.0}, {"date": "2025-05-09", "close": 16.46, "volume": 88418.0}, {"date": "2025-05-12", "close": 16.25, "volume": 171295.0}, {"date": "2025-05-13", "close": 16.41, "volume": 120396.0}, {"date": "2025-05-14", "close": 16.31, "volume": 103891.0}, {"date": "2025-05-15", "close": 16.77, "volume": 155703.0}, {"date": "2025-05-16", "close": 16.94, "volume": 118539.0}, {"date": "2025-05-19", "close": 17.04, "volume": 96351.0}, {"date": "2025-05-20", "close": 16.68, "volume": 115992.0}, {"date": "2025-05-21", "close": 16.53, "volume": 122478.0}, {"date": "2025-05-22", "close": 16.19, "volume": 150045.0}, {"date": "2025-05-23", "close": 15.87, "volume": 144094.0}, {"date": "2025-05-27", "close": 16.24, "volume": 135818.0}, {"date": "2025-05-28", "close": 16.18, "volume": 98342.0}, {"date": "2025-05-29", "close": 16.18, "volume": 67931.0}, {"date": "2025-05-30", "close": 16.2, "volume": 168071.0}, {"date": "2025-06-02", "close": 16.15, "volume": 131722.0}, {"date": "2025-06-03", "close": 16.08, "volume": 78604.0}, {"date": "2025-06-04", "close": 16.04, "volume": 90172.0}, {"date": "2025-06-05", "close": 16.34, "volume": 78951.0}, {"date": "2025-06-06", "close": 16.49, "volume": 87346.0}, {"date": "2025-06-09", "close": 16.54, "volume": 81253.0}, {"date": "2025-06-10", "close": 16.64, "volume": 71905.0}, {"date": "2025-06-11", "close": 16.54, "volume": 75561.0}, {"date": "2025-06-12", "close": 16.49, "volume": 59941.0}, {"date": "2025-06-13", "close": 16.3, "volume": 57637.0}, {"date": "2025-06-16", "close": 16.47, "volume": 57216.0}, {"date": "2025-06-17", "close": 16.53, "volume": 93990.0}, {"date": "2025-06-18", "close": 16.55, "volume": 84172.0}, {"date": "2025-06-20", "close": 16.71, "volume": 119910.0}, {"date": "2025-06-23", "close": 16.87, "volume": 153646.0}, {"date": "2025-06-24", "close": 17.19, "volume": 126663.0}, {"date": "2025-06-25", "close": 17.16, "volume": 90266.0}, {"date": "2025-06-26", "close": 17.36, "volume": 75186.0}, {"date": "2025-06-27", "close": 17.39, "volume": 379114.0}, {"date": "2025-06-30", "close": 17.68, "volume": 150996.0}, {"date": "2025-07-01", "close": 18.08, "volume": 174231.0}, {"date": "2025-07-02", "close": 17.41, "volume": 126490.0}, {"date": "2025-07-03", "close": 17.83, "volume": 66311.0}, {"date": "2025-07-07", "close": 17.97, "volume": 184675.0}, {"date": "2025-07-08", "close": 18.12, "volume": 151170.0}, {"date": "2025-07-09", "close": 18.13, "volume": 80659.0}, {"date": "2025-07-10", "close": 17.91, "volume": 78946.0}, {"date": "2025-07-11", "close": 17.38, "volume": 91526.0}, {"date": "2025-07-14", "close": 17.7, "volume": 98787.0}, {"date": "2025-07-15", "close": 17.63, "volume": 81644.0}, {"date": "2025-07-16", "close": 17.9, "volume": 98563.0}, {"date": "2025-07-17", "close": 17.67, "volume": 84398.0}, {"date": "2025-07-18", "close": 17.37, "volume": 152872.0}, {"date": "2025-07-21", "close": 17.5, "volume": 80543.0}, {"date": "2025-07-22", "close": 17.57, "volume": 82561.0}, {"date": "2025-07-23", "close": 17.76, "volume": 76706.0}, {"date": "2025-07-24", "close": 17.64, "volume": 69534.0}, {"date": "2025-07-25", "close": 17.47, "volume": 59366.0}, {"date": "2025-07-28", "close": 17.41, "volume": 75149.0}, {"date": "2025-07-29", "close": 17.08, "volume": 123687.0}, {"date": "2025-07-30", "close": 17.03, "volume": 68469.0}, {"date": "2025-07-31", "close": 18.34, "volume": 216304.0}, {"date": "2025-08-01", "close": 18.51, "volume": 179184.0}, {"date": "2025-08-04", "close": 18.58, "volume": 386940.0}, {"date": "2025-08-05", "close": 18.36, "volume": 150365.0}, {"date": "2025-08-06", "close": 18.37, "volume": 106917.0}, {"date": "2025-08-07", "close": 18.09, "volume": 163489.0}, {"date": "2025-08-08", "close": 18.21, "volume": 94280.0}, {"date": "2025-08-11", "close": 18.43, "volume": 145828.0}, {"date": "2025-08-12", "close": 18.67, "volume": 189025.0}, {"date": "2025-08-13", "close": 18.76, "volume": 142196.0}, {"date": "2025-08-14", "close": 18.43, "volume": 183443.0}, {"date": "2025-08-15", "close": 18.41, "volume": 414060.0}, {"date": "2025-08-18", "close": 18.26, "volume": 251054.0}, {"date": "2025-08-19", "close": 17.96, "volume": 177543.0}, {"date": "2025-08-20", "close": 17.95, "volume": 134790.0}, {"date": "2025-08-21", "close": 17.68, "volume": 119303.0}, {"date": "2025-08-22", "close": 17.91, "volume": 130378.0}, {"date": "2025-08-25", "close": 17.75, "volume": 158712.0}, {"date": "2025-08-26", "close": 17.81, "volume": 107256.0}, {"date": "2025-08-27", "close": 17.73, "volume": 118462.0}, {"date": "2025-08-28", "close": 17.92, "volume": 115167.0}, {"date": "2025-08-29", "close": 18.16, "volume": 115199.0}, {"date": "2025-09-02", "close": 18.11, "volume": 141720.0}, {"date": "2025-09-03", "close": 18.03, "volume": 143235.0}, {"date": "2025-09-04", "close": 18.11, "volume": 164716.0}, {"date": "2025-09-05", "close": 17.44, "volume": 106231.0}, {"date": "2025-09-08", "close": 17.32, "volume": 105034.0}, {"date": "2025-09-09", "close": 17.53, "volume": 105423.0}, {"date": "2025-09-10", "close": 17.29, "volume": 117677.0}, {"date": "2025-09-11", "close": 17.65, "volume": 87495.0}, {"date": "2025-09-12", "close": 17.48, "volume": 79282.0}, {"date": "2025-09-15", "close": 17.47, "volume": 77144.0}, {"date": "2025-09-16", "close": 17.35, "volume": 69617.0}, {"date": "2025-09-17", "close": 17.47, "volume": 91648.0}, {"date": "2025-09-18", "close": 17.6, "volume": 137215.0}, {"date": "2025-09-19", "close": 17.42, "volume": 131986.0}, {"date": "2025-09-22", "close": 17.5, "volume": 66327.0}, {"date": "2025-09-23", "close": 17.47, "volume": 78376.0}, {"date": "2025-09-24", "close": 17.53, "volume": 52127.0}, {"date": "2025-09-25", "close": 17.3, "volume": 72587.0}, {"date": "2025-09-26", "close": 17.43, "volume": 73452.0}, {"date": "2025-09-29", "close": 17.37, "volume": 65005.0}, {"date": "2025-09-30", "close": 17.25, "volume": 85760.0}, {"date": "2025-10-01", "close": 16.56, "volume": 148995.0}, {"date": "2025-10-02", "close": 16.13, "volume": 202955.0}, {"date": "2025-10-03", "close": 15.99, "volume": 115047.0}, {"date": "2025-10-06", "close": 15.82, "volume": 151343.0}, {"date": "2025-10-07", "close": 15.87, "volume": 112219.0}, {"date": "2025-10-08", "close": 15.91, "volume": 67380.0}, {"date": "2025-10-09", "close": 15.93, "volume": 72367.0}, {"date": "2025-10-10", "close": 15.62, "volume": 102212.0}, {"date": "2025-10-13", "close": 15.69, "volume": 122731.0}, {"date": "2025-10-14", "close": 15.89, "volume": 163822.0}, {"date": "2025-10-15", "close": 15.95, "volume": 94149.0}, {"date": "2025-10-16", "close": 15.72, "volume": 112665.0}, {"date": "2025-10-17", "close": 15.86, "volume": 91767.0}, {"date": "2025-10-20", "close": 15.93, "volume": 94155.0}, {"date": "2025-10-21", "close": 16.04, "volume": 123834.0}, {"date": "2025-10-22", "close": 16.23, "volume": 103957.0}, {"date": "2025-10-23", "close": 16.18, "volume": 73583.0}, {"date": "2025-10-24", "close": 16.18, "volume": 84603.0}, {"date": "2025-10-27", "close": 16.37, "volume": 88841.0}, {"date": "2025-10-28", "close": 16.41, "volume": 97874.0}, {"date": "2025-10-29", "close": 15.81, "volume": 265913.0}, {"date": "2025-10-30", "close": 13.83, "volume": 597870.0}, {"date": "2025-10-31", "close": 14.29, "volume": 278977.0}, {"date": "2025-11-03", "close": 13.91, "volume": 294154.0}, {"date": "2025-11-04", "close": 13.77, "volume": 191803.0}, {"date": "2025-11-05", "close": 13.68, "volume": 155535.0}, {"date": "2025-11-06", "close": 13.29, "volume": 207111.0}, {"date": "2025-11-07", "close": 13.44, "volume": 124094.0}, {"date": "2025-11-10", "close": 13.5, "volume": 134818.0}, {"date": "2025-11-11", "close": 13.85, "volume": 156777.0}, {"date": "2025-11-12", "close": 13.94, "volume": 112875.0}, {"date": "2025-11-13", "close": 13.83, "volume": 154378.0}, {"date": "2025-11-14", "close": 13.9, "volume": 148936.0}, {"date": "2025-11-17", "close": 13.37, "volume": 296009.0}, {"date": "2025-11-18", "close": 12.89, "volume": 216148.0}, {"date": "2025-11-19", "close": 12.56, "volume": 233538.0}, {"date": "2025-11-20", "close": 12.43, "volume": 175507.0}, {"date": "2025-11-21", "close": 12.72, "volume": 177644.0}, {"date": "2025-11-24", "close": 12.77, "volume": 170970.0}, {"date": "2025-11-25", "close": 13.1, "volume": 177984.0}, {"date": "2025-11-26", "close": 13.3, "volume": 183558.0}, {"date": "2025-11-28", "close": 13.28, "volume": 78083.0}, {"date": "2025-12-01", "close": 13.08, "volume": 177648.0}, {"date": "2025-12-02", "close": 13.13, "volume": 174384.0}, {"date": "2025-12-03", "close": 13.12, "volume": 153173.0}, {"date": "2025-12-04", "close": 13.03, "volume": 135122.0}, {"date": "2025-12-05", "close": 13.02, "volume": 110571.0}, {"date": "2025-12-08", "close": 13.01, "volume": 203863.0}, {"date": "2025-12-09", "close": 13.18, "volume": 178968.0}, {"date": "2025-12-10", "close": 13.05, "volume": 190122.0}, {"date": "2025-12-11", "close": 13.13, "volume": 153165.0}, {"date": "2025-12-12", "close": 13.31, "volume": 156564.0}, {"date": "2025-12-15", "close": 13.2, "volume": 151376.0}, {"date": "2025-12-16", "close": 13.35, "volume": 162338.0}, {"date": "2025-12-17", "close": 13.43, "volume": 185567.0}, {"date": "2025-12-18", "close": 13.33, "volume": 316839.0}, {"date": "2025-12-19", "close": 12.93, "volume": 227350.0}, {"date": "2025-12-22", "close": 12.96, "volume": 136052.0}, {"date": "2025-12-23", "close": 12.93, "volume": 160907.0}, {"date": "2025-12-24", "close": 13.03, "volume": 54675.0}, {"date": "2025-12-26", "close": 12.96, "volume": 135204.0}, {"date": "2025-12-29", "close": 13.08, "volume": 164055.0}, {"date": "2025-12-30", "close": 13.27, "volume": 165341.0}, {"date": "2025-12-31", "close": 13.19, "volume": 139813.0}, {"date": "2026-01-02", "close": 13.0, "volume": 253019.0}, {"date": "2026-01-05", "close": 12.95, "volume": 180940.0}, {"date": "2026-01-06", "close": 13.02, "volume": 198645.0}, {"date": "2026-01-07", "close": 13.04, "volume": 127850.0}, {"date": "2026-01-08", "close": 13.18, "volume": 140162.0}, {"date": "2026-01-09", "close": 12.99, "volume": 168202.0}, {"date": "2026-01-12", "close": 13.11, "volume": 98084.0}, {"date": "2026-01-13", "close": 13.05, "volume": 176911.0}, {"date": "2026-01-14", "close": 13.24, "volume": 119286.0}, {"date": "2026-01-15", "close": 13.23, "volume": 140136.0}, {"date": "2026-01-16", "close": 13.15, "volume": 209856.0}, {"date": "2026-01-20", "close": 13.28, "volume": 182173.0}, {"date": "2026-01-21", "close": 13.56, "volume": 223456.0}, {"date": "2026-01-22", "close": 13.76, "volume": 169434.0}, {"date": "2026-01-23", "close": 13.36, "volume": 269690.0}, {"date": "2026-01-26", "close": 13.53, "volume": 129798.0}, {"date": "2026-01-27", "close": 13.46, "volume": 115184.0}, {"date": "2026-01-28", "close": 13.28, "volume": 135844.0}, {"date": "2026-01-29", "close": 13.36, "volume": 129522.0}, {"date": "2026-01-30", "close": 13.77, "volume": 124756.0}, {"date": "2026-02-02", "close": 13.65, "volume": 157008.0}, {"date": "2026-02-03", "close": 13.48, "volume": 162060.0}, {"date": "2026-02-04", "close": 13.5, "volume": 184976.0}, {"date": "2026-02-05", "close": 13.31, "volume": 157061.0}, {"date": "2026-02-06", "close": 13.23, "volume": 181885.0}, {"date": "2026-02-09", "close": 13.35, "volume": 151998.0}, {"date": "2026-02-10", "close": 13.44, "volume": 150752.0}, {"date": "2026-02-11", "close": 13.49, "volume": 103511.0}, {"date": "2026-02-12", "close": 13.37, "volume": 123592.0}, {"date": "2026-02-13", "close": 13.72, "volume": 126798.0}, {"date": "2026-02-17", "close": 13.73, "volume": 130300.0}, {"date": "2026-02-18", "close": 13.51, "volume": 179724.0}, {"date": "2026-02-19", "close": 13.59, "volume": 101604.0}, {"date": "2026-02-20", "close": 13.56, "volume": 380788.0}, {"date": "2026-02-23", "close": 13.82, "volume": 161230.0}, {"date": "2026-02-24", "close": 13.81, "volume": 131117.0}, {"date": "2026-02-25", "close": 13.77, "volume": 173757.0}, {"date": "2026-02-26", "close": 11.92, "volume": 846619.0}, {"date": "2026-02-27", "close": 12.14, "volume": 438877.0}, {"date": "2026-03-02", "close": 12.11, "volume": 305495.0}, {"date": "2026-03-03", "close": 12.23, "volume": 189292.0}, {"date": "2026-03-04", "close": 12.25, "volume": 188771.0}, {"date": "2026-03-05", "close": 12.41, "volume": 116625.0}, {"date": "2026-03-06", "close": 12.54, "volume": 162639.0}, {"date": "2026-03-09", "close": 12.26, "volume": 148034.0}, {"date": "2026-03-10", "close": 12.26, "volume": 114256.0}, {"date": "2026-03-11", "close": 12.13, "volume": 181893.0}, {"date": "2026-03-12", "close": 11.98, "volume": 186360.0}, {"date": "2026-03-13", "close": 11.78, "volume": 259006.0}, {"date": "2026-03-16", "close": 11.43, "volume": 186610.0}, {"date": "2026-03-17", "close": 11.48, "volume": 151281.0}, {"date": "2026-03-18", "close": 11.23, "volume": 156248.0}, {"date": "2026-03-19", "close": 11.33, "volume": 132214.0}, {"date": "2026-03-20", "close": 11.06, "volume": 262708.0}, {"date": "2026-03-23", "close": 11.35, "volume": 145629.0}, {"date": "2026-03-24", "close": 11.27, "volume": 196579.0}, {"date": "2026-03-25", "close": 11.13, "volume": 149562.0}, {"date": "2026-03-26", "close": 11.13, "volume": 119208.0}, {"date": "2026-03-27", "close": 11.08, "volume": 161109.0}, {"date": "2026-03-30", "close": 11.24, "volume": 184135.0}, {"date": "2026-03-31", "close": 10.9, "volume": 272695.0}, {"date": "2026-04-01", "close": 11.09, "volume": 227922.0}, {"date": "2026-04-02", "close": 11.13, "volume": 128325.0}, {"date": "2026-04-06", "close": 11.1, "volume": 213505.0}, {"date": "2026-04-07", "close": 11.15, "volume": 189957.0}, {"date": "2026-04-08", "close": 11.27, "volume": 190210.0}, {"date": "2026-04-09", "close": 11.29, "volume": 120723.0}, {"date": "2026-04-10", "close": 11.11, "volume": 104480.0}, {"date": "2026-04-13", "close": 11.02, "volume": 128872.0}, {"date": "2026-04-14", "close": 11.1, "volume": 131260.0}, {"date": "2026-04-15", "close": 11.07, "volume": 128864.0}, {"date": "2026-04-16", "close": 11.32, "volume": 152306.0}, {"date": "2026-04-17", "close": 11.5, "volume": 160499.0}, {"date": "2026-04-20", "close": 11.48, "volume": 124108.0}, {"date": "2026-04-21", "close": 11.24, "volume": 152029.0}, {"date": "2026-04-22", "close": 11.32, "volume": 136431.0}, {"date": "2026-04-23", "close": 11.37, "volume": 65916.0}, {"date": "2026-04-24", "close": 11.37, "volume": 75048.0}, {"date": "2026-04-27", "close": 11.32, "volume": 137154.0}, {"date": "2026-04-28", "close": 11.47, "volume": 113905.0}, {"date": "2026-04-29", "close": 11.05, "volume": 263496.0}, {"date": "2026-04-30", "close": 10.69, "volume": 283931.0}, {"date": "2026-05-01", "close": 10.54, "volume": 229312.0}, {"date": "2026-05-04", "close": 10.78, "volume": 254010.0}, {"date": "2026-05-05", "close": 10.87, "volume": 199566.0}, {"date": "2026-05-06", "close": 10.62, "volume": 152409.0}, {"date": "2026-05-07", "close": 10.83, "volume": 164308.0}, {"date": "2026-05-08", "close": 10.89, "volume": 113698.0}, {"date": "2026-05-11", "close": 10.66, "volume": 214490.0}, {"date": "2026-05-12", "close": 10.74, "volume": 373418.0}, {"date": "2026-05-13", "close": 10.94, "volume": 209781.0}, {"date": "2026-05-14", "close": 10.93, "volume": 144996.0}, {"date": "2026-05-15", "close": 10.85, "volume": 134901.0}, {"date": "2026-05-18", "close": 10.99, "volume": 168276.0}, {"date": "2026-05-19", "close": 10.96, "volume": 141155.0}, {"date": "2026-05-20", "close": 11.04, "volume": 157721.0}, {"date": "2026-05-21", "close": 11.02, "volume": 161181.0}, {"date": "2026-05-22", "close": 10.96, "volume": 259867.0}, {"date": "2026-05-26", "close": 10.73, "volume": 250506.0}, {"date": "2026-05-27", "close": 10.58, "volume": 135910.0}, {"date": "2026-05-28", "close": 10.56, "volume": 145596.0}, {"date": "2026-05-29", "close": 10.59, "volume": 139153.0}, {"date": "2026-06-01", "close": 10.8, "volume": 155813.0}, {"date": "2026-06-02", "close": 10.95, "volume": 118747.0}, {"date": "2026-06-03", "close": 10.59, "volume": 168050.0}, {"date": "2026-06-04", "close": 10.93, "volume": 156830.0}, {"date": "2026-06-05", "close": 10.71, "volume": 163180.0}, {"date": "2026-06-08", "close": 10.66, "volume": 107329.0}, {"date": "2026-06-09", "close": 10.75, "volume": 229361.0}, {"date": "2026-06-10", "close": 10.87, "volume": 116085.0}, {"date": "2026-06-11", "close": 10.79, "volume": 96843.0}, {"date": "2026-06-12", "close": 10.9, "volume": 88166.0}, {"date": "2026-06-15", "close": 10.6, "volume": 122196.0}, {"date": "2026-06-16", "close": 10.48, "volume": 227643.0}, {"date": "2026-06-17", "close": 10.31, "volume": 148437.0}, {"date": "2026-06-18", "close": 10.51, "volume": 296501.0}, {"date": "2026-06-22", "close": 10.32, "volume": 194498.0}, {"date": "2026-06-23", "close": 10.72, "volume": 153287.0}, {"date": "2026-06-24", "close": 10.45, "volume": 187079.0}, {"date": "2026-06-25", "close": 10.44, "volume": 148629.0}, {"date": "2026-06-26", "close": 10.65, "volume": 617970.0}, {"date": "2026-06-29", "close": 10.45, "volume": 264383.0}, {"date": "2026-06-30", "close": 10.24, "volume": 193004.0}, {"date": "2026-07-01", "close": 10.57, "volume": 182703.0}, {"date": "2026-07-02", "close": 10.49, "volume": 130547.0}, {"date": "2026-07-06", "close": 10.44, "volume": 137437.0}, {"date": "2026-07-07", "close": 10.48, "volume": 125937.0}, {"date": "2026-07-08", "close": 10.46, "volume": 112119.0}, {"date": "2026-07-09", "close": 10.32, "volume": 129749.0}, {"date": "2026-07-10", "close": 10.42, "volume": 173079.0}, {"date": "2026-07-13", "close": 10.55, "volume": 209517.0}, {"date": "2026-07-14", "close": 10.52, "volume": 146656.0}, {"date": "2026-07-15", "close": 10.53, "volume": 128629.0}, {"date": "2026-07-16", "close": 10.73, "volume": 183717.0}, {"date": "2026-07-17", "close": 10.64, "volume": 100886.0}, {"date": "2026-07-20", "close": 10.65, "volume": 98215.0}, {"date": "2026-07-21", "close": 10.66, "volume": 123905.0}, {"date": "2026-07-22", "close": 10.65, "volume": 106718.0}, {"date": "2026-07-23", "close": 10.51, "volume": 191440.0}, {"date": "2026-07-24", "close": 10.59, "volume": 111655.0}], "refreshing": true}