{"ticker": "TRAK", "overview": {"cik": "50471", "ticker": "TRAK", "name": "ReposiTrak, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001483728-26-000002", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-25", "title": "FORM S-3", "accession": "0001437749-26-028873", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001437749-26-028419", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000897070-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0000050471-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-20", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-023888", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001437749-26-023059", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021137", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-09", "title": "Form SCHEDULE 13G", "accession": "0001437749-26-020071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019434", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017568", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017105", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000897070-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001398318-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001437749-26-009588", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001143335-26-000022", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "Initial insider holdings", "accession": "0001276590-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001437749-26-009263", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001143335-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8-K", "accession": "0001437749-26-008591", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001143335-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001143335-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001143335-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001143335-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001143335-26-000012", "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": "TRAK", "has_prices": true, "as_of": "2026-07-24", "last": 8.15, "prev_close": 8.02, "change": 0.13000000000000078, "change_pct": 0.01620947630922703, "session_volume": 47237.0, "vwap_5": 8.197895881148911, "vwap_20": 8.955335043901883, "vwap_60": 9.53156507733273, "vwap_250": 10.943282723994583, "high_52w": 15.33, "low_52w": 7.15, "avg_volume_20": 73835.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001483728-26-000002", "src": "INSIDERS", "ticker": "TRAK", "cik": "50471", "company": "ReposiTrak, Inc.", "company_raw": "ReposiTrak, Inc.", "who": "John R. Merrill", "who_key": "Merrill John R", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on TRAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1483728/000148372826000002/0001483728-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "13DG-0000897070-26-000010", "src": "13DG", "ticker": "TRAK", "cik": "50471", "company": "ReposiTrak, Inc.", "company_raw": "ReposiTrak, Inc.", "who": "Ashford Capital Management Inc", "who_key": "ASHFORD CAPITAL MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ASHFORD CAPITAL MANAGEMENT INC moves to a 4.2% passive stake in TRAK", "source_url": "https://www.sec.gov/Archives/edgar/data/897070/0000897070-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000897070-26-000005", "src": "13DG", "ticker": "TRAK", "cik": "50471", "company": "ReposiTrak, Inc.", "company_raw": "ReposiTrak, Inc.", "who": "Ashford Capital Management Inc", "who_key": "ASHFORD CAPITAL MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ASHFORD CAPITAL MANAGEMENT INC takes a 5.6% passive stake in TRAK", "source_url": "https://www.sec.gov/Archives/edgar/data/897070/0000897070-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001398318-26-000005", "src": "13DG", "ticker": "TRAK", "cik": "50471", "company": "ReposiTrak, Inc.", "company_raw": "ReposiTrak, Inc.", "who": "Fonder AB Handelsbanken", "who_key": "Handelsbanken Fonder AB", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Handelsbanken Fonder AB adjusts its stake in TRAK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1398318/0001398318-26-000005-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}], "recent_buys": [], "institutional": [{"id": "13DG-0000897070-26-000010", "src": "13DG", "ticker": "TRAK", "cik": "50471", "company": "ReposiTrak, Inc.", "company_raw": "ReposiTrak, Inc.", "who": "Ashford Capital Management Inc", "who_key": "ASHFORD CAPITAL MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ASHFORD CAPITAL MANAGEMENT INC moves to a 4.2% passive stake in TRAK", "source_url": "https://www.sec.gov/Archives/edgar/data/897070/0000897070-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000897070-26-000005", "src": "13DG", "ticker": "TRAK", "cik": "50471", "company": "ReposiTrak, Inc.", "company_raw": "ReposiTrak, Inc.", "who": "Ashford Capital Management Inc", "who_key": "ASHFORD CAPITAL MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ASHFORD CAPITAL MANAGEMENT INC takes a 5.6% passive stake in TRAK", "source_url": "https://www.sec.gov/Archives/edgar/data/897070/0000897070-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001398318-26-000005", "src": "13DG", "ticker": "TRAK", "cik": "50471", "company": "ReposiTrak, Inc.", "company_raw": "ReposiTrak, Inc.", "who": "Fonder AB Handelsbanken", "who_key": "Handelsbanken Fonder AB", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Handelsbanken Fonder AB adjusts its stake in TRAK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1398318/0001398318-26-000005-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}], "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": "ReposiTrak, Inc. Common Stock", "new_value": "ReposiTrak, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000050471", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000050471", "applied": 1, "detected_at": "2026-10-28T01:46:09.557740"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001483728-26-000002", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-25", "title": "FORM S-3", "accession": "0001437749-26-028873", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001437749-26-028419", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000897070-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0000050471-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-20", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-023888", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001437749-26-023059", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021137", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-09", "title": "Form SCHEDULE 13G", "accession": "0001437749-26-020071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019434", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017568", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017105", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000897070-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001398318-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001437749-26-009588", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001143335-26-000022", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "Initial insider holdings", "accession": "0001276590-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001437749-26-009263", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001143335-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "FORM 8-K", "accession": "0001437749-26-008591", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001143335-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001143335-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001143335-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001143335-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001143335-26-000012", "price_sensitive": false}], "performance": {"ticker": "TRAK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.74, "volume": 71711.0}, {"date": "2021-07-28", "close": 5.7, "volume": 22153.0}, {"date": "2021-07-29", "close": 5.54, "volume": 28186.0}, {"date": "2021-07-30", "close": 5.61, "volume": 35363.0}, {"date": "2021-08-02", "close": 5.53, "volume": 37344.0}, {"date": "2021-08-03", "close": 5.61, "volume": 37339.0}, {"date": "2021-08-04", "close": 5.44, "volume": 28952.0}, {"date": "2021-08-05", "close": 5.54, "volume": 25194.0}, {"date": "2021-08-06", "close": 5.48, "volume": 30064.0}, {"date": "2021-08-09", "close": 5.44, "volume": 28521.0}, {"date": "2021-08-10", "close": 5.44, "volume": 45313.0}, {"date": "2021-08-11", "close": 5.52, "volume": 31383.0}, {"date": "2021-08-12", "close": 5.51, "volume": 19621.0}, {"date": "2021-08-13", "close": 5.45, "volume": 14968.0}, {"date": "2021-08-16", "close": 5.41, "volume": 17302.0}, {"date": "2021-08-17", "close": 5.39, "volume": 30436.0}, {"date": "2021-08-18", "close": 5.33, "volume": 18406.0}, {"date": "2021-08-19", "close": 5.3, "volume": 9186.0}, {"date": "2021-08-20", "close": 5.24, "volume": 30710.0}, {"date": "2021-08-23", "close": 5.33, "volume": 30549.0}, {"date": "2021-08-24", "close": 5.35, "volume": 13230.0}, {"date": "2021-08-25", "close": 5.21, "volume": 15545.0}, {"date": "2021-08-26", "close": 5.26, "volume": 6747.0}, {"date": "2021-08-27", "close": 5.3, "volume": 13349.0}, {"date": "2021-08-30", "close": 5.34, "volume": 5238.0}, {"date": "2021-08-31", "close": 5.42, "volume": 12321.0}, {"date": "2021-09-01", "close": 5.4, "volume": 5815.0}, {"date": "2021-09-02", "close": 5.4, "volume": 5402.0}, {"date": "2021-09-03", "close": 5.4, "volume": 23461.0}, {"date": "2021-09-07", "close": 5.335, "volume": 18027.0}, {"date": "2021-09-08", "close": 5.26, "volume": 36499.0}, {"date": "2021-09-09", "close": 5.35, "volume": 22157.0}, {"date": "2021-09-10", "close": 5.31, "volume": 11497.0}, {"date": "2021-09-13", "close": 5.38, "volume": 5834.0}, {"date": "2021-09-14", "close": 5.325, "volume": 39072.0}, {"date": "2021-09-15", "close": 5.32, "volume": 8576.0}, {"date": "2021-09-16", "close": 5.31, "volume": 12314.0}, {"date": "2021-09-17", "close": 5.38, "volume": 30700.0}, {"date": "2021-09-20", "close": 5.3, "volume": 14197.0}, {"date": "2021-09-21", "close": 5.24, "volume": 3939.0}, {"date": "2021-09-22", "close": 5.21, "volume": 17899.0}, {"date": "2021-09-23", "close": 5.35, "volume": 6941.0}, {"date": "2021-09-24", "close": 5.3, "volume": 10428.0}, {"date": "2021-09-27", "close": 5.3, "volume": 15048.0}, {"date": "2021-09-28", "close": 5.35, "volume": 49921.0}, {"date": "2021-09-29", "close": 5.35, "volume": 66679.0}, {"date": "2021-09-30", "close": 5.45, "volume": 46470.0}, {"date": "2021-10-01", "close": 5.49, "volume": 41984.0}, {"date": "2021-10-04", "close": 5.65, "volume": 106290.0}, {"date": "2021-10-05", "close": 5.75, "volume": 7983.0}, {"date": "2021-10-06", "close": 5.71, "volume": 6786.0}, {"date": "2021-10-07", "close": 5.7, "volume": 53291.0}, {"date": "2021-10-08", "close": 5.59, "volume": 4441.0}, {"date": "2021-10-11", "close": 5.76, "volume": 14731.0}, {"date": "2021-10-12", "close": 5.73, "volume": 30899.0}, {"date": "2021-10-13", "close": 5.76, "volume": 12377.0}, {"date": "2021-10-14", "close": 5.71, "volume": 18268.0}, {"date": "2021-10-15", "close": 5.62, "volume": 10809.0}, {"date": "2021-10-18", "close": 5.64, "volume": 3284.0}, {"date": "2021-10-19", "close": 5.65, "volume": 40538.0}, {"date": "2021-10-20", "close": 5.65, "volume": 179217.0}, {"date": "2021-10-21", "close": 5.71, "volume": 40534.0}, {"date": "2021-10-22", "close": 5.9, "volume": 34497.0}, {"date": "2021-10-25", "close": 5.66, "volume": 60570.0}, {"date": "2021-10-26", "close": 5.82, "volume": 137997.0}, {"date": "2021-10-27", "close": 5.62, "volume": 39229.0}, {"date": "2021-10-28", "close": 5.7, "volume": 37467.0}, {"date": "2021-10-29", "close": 5.67, "volume": 18406.0}, {"date": "2021-11-01", "close": 5.7, "volume": 8106.0}, {"date": "2021-11-02", "close": 5.68, "volume": 8015.0}, {"date": "2021-11-03", "close": 5.7, "volume": 22684.0}, {"date": "2021-11-04", "close": 5.58, "volume": 61891.0}, {"date": "2021-11-05", "close": 5.6, "volume": 84825.0}, {"date": "2021-11-08", "close": 5.59, "volume": 122559.0}, {"date": "2021-11-09", "close": 5.51, "volume": 72097.0}, {"date": "2021-11-10", "close": 5.47, "volume": 393692.0}, {"date": "2021-11-11", "close": 5.19, "volume": 125281.0}, {"date": "2021-11-12", "close": 5.17, "volume": 212965.0}, {"date": "2021-11-15", "close": 5.32, "volume": 31542.0}, {"date": "2021-11-16", "close": 5.74, "volume": 77136.0}, {"date": "2021-11-17", "close": 5.78, "volume": 80988.0}, {"date": "2021-11-18", "close": 5.74, "volume": 92818.0}, {"date": "2021-11-19", "close": 5.82, "volume": 52500.0}, {"date": "2021-11-22", "close": 5.77, "volume": 45998.0}, {"date": "2021-11-23", "close": 6.02, "volume": 40884.0}, {"date": "2021-11-24", "close": 5.82, "volume": 37740.0}, {"date": "2021-11-26", "close": 5.85, "volume": 14285.0}, {"date": "2021-11-29", "close": 5.87, "volume": 34346.0}, {"date": "2021-11-30", "close": 5.85, "volume": 11437.0}, {"date": "2021-12-01", "close": 5.9, "volume": 73857.0}, {"date": "2021-12-02", "close": 5.82, "volume": 16258.0}, {"date": "2021-12-03", "close": 5.7, "volume": 44140.0}, {"date": "2021-12-06", "close": 5.9, "volume": 17945.0}, {"date": "2021-12-07", "close": 5.96, "volume": 19319.0}, {"date": "2021-12-08", "close": 6.1, "volume": 39951.0}, {"date": "2021-12-09", "close": 6.08, "volume": 18909.0}, {"date": "2021-12-10", "close": 6.09, "volume": 9507.0}, {"date": "2021-12-13", "close": 5.7, "volume": 27283.0}, {"date": "2021-12-14", "close": 5.81, "volume": 53778.0}, {"date": "2021-12-15", "close": 5.58, "volume": 97265.0}, {"date": "2021-12-16", "close": 5.6, "volume": 57646.0}, {"date": "2021-12-17", "close": 5.56, "volume": 7903.0}, {"date": "2021-12-20", "close": 5.52, "volume": 49206.0}, {"date": "2021-12-21", "close": 5.48, "volume": 102138.0}, {"date": "2021-12-22", "close": 5.44, "volume": 32854.0}, {"date": "2021-12-23", "close": 5.76, "volume": 21306.0}, {"date": "2021-12-27", "close": 5.8, "volume": 9866.0}, {"date": "2021-12-28", "close": 5.75, "volume": 20853.0}, {"date": "2021-12-29", "close": 5.89, "volume": 19790.0}, {"date": "2021-12-30", "close": 5.93, "volume": 17590.0}, {"date": "2021-12-31", "close": 5.8, "volume": 7444.0}, {"date": "2022-01-03", "close": 5.85, "volume": 12796.0}, {"date": "2022-01-04", "close": 5.76, "volume": 4559.0}, {"date": "2022-01-05", "close": 5.78, "volume": 18072.0}, {"date": "2022-01-06", "close": 5.81, "volume": 9368.0}, {"date": "2022-01-07", "close": 5.78, "volume": 7987.0}, {"date": "2022-01-10", "close": 5.8, "volume": 2209.0}, {"date": "2022-01-11", "close": 5.99, "volume": 18018.0}, {"date": "2022-01-12", "close": 6.3, "volume": 40889.0}, {"date": "2022-01-13", "close": 5.7, "volume": 156986.0}, {"date": "2022-01-14", "close": 5.73, "volume": 60340.0}, {"date": "2022-01-18", "close": 5.81, "volume": 4139.0}, {"date": "2022-01-19", "close": 5.79, "volume": 9648.0}, {"date": "2022-01-20", "close": 5.715, "volume": 16345.0}, {"date": "2022-01-21", "close": 5.73, "volume": 22760.0}, {"date": "2022-01-24", "close": 5.5234, "volume": 26584.0}, {"date": "2022-01-25", "close": 5.15, "volume": 50046.0}, {"date": "2022-01-26", "close": 5.38, "volume": 12826.0}, {"date": "2022-01-27", "close": 5.32, "volume": 14496.0}, {"date": "2022-01-28", "close": 6.3, "volume": 887773.0}, {"date": "2022-01-31", "close": 7.8, "volume": 914244.0}, {"date": "2022-02-01", "close": 7.54, "volume": 453185.0}, {"date": "2022-02-02", "close": 8.08, "volume": 198914.0}, {"date": "2022-02-03", "close": 8.09, "volume": 291717.0}, {"date": "2022-02-04", "close": 8.05, "volume": 143992.0}, {"date": "2022-02-07", "close": 8.6, "volume": 322712.0}, {"date": "2022-02-08", "close": 8.35, "volume": 205718.0}, {"date": "2022-02-09", "close": 8.71, "volume": 223145.0}, {"date": "2022-02-10", "close": 8.77, "volume": 216032.0}, {"date": "2022-02-11", "close": 8.65, "volume": 235675.0}, {"date": "2022-02-14", "close": 8.22, "volume": 245625.0}, {"date": "2022-02-15", "close": 6.75, "volume": 651330.0}, {"date": "2022-02-16", "close": 7.28, "volume": 184492.0}, {"date": "2022-02-17", "close": 7.52, "volume": 125688.0}, {"date": "2022-02-18", "close": 6.56, "volume": 140902.0}, {"date": "2022-02-22", "close": 6.46, "volume": 94016.0}, {"date": "2022-02-23", "close": 6.33, "volume": 114048.0}, {"date": "2022-02-24", "close": 6.16, "volume": 141783.0}, {"date": "2022-02-25", "close": 6.34, "volume": 95996.0}, {"date": "2022-02-28", "close": 6.39, "volume": 53807.0}, {"date": "2022-03-01", "close": 6.25, "volume": 70971.0}, {"date": "2022-03-02", "close": 6.46, "volume": 71465.0}, {"date": "2022-03-03", "close": 6.38, "volume": 57704.0}, {"date": "2022-03-04", "close": 6.26, "volume": 84848.0}, {"date": "2022-03-07", "close": 6.03, "volume": 155465.0}, {"date": "2022-03-08", "close": 6.07, "volume": 119900.0}, {"date": "2022-03-09", "close": 6.32, "volume": 43869.0}, {"date": "2022-03-10", "close": 6.15, "volume": 50798.0}, {"date": "2022-03-11", "close": 5.95, "volume": 198167.0}, {"date": "2022-03-14", "close": 5.75, "volume": 116059.0}, {"date": "2022-03-15", "close": 5.88, "volume": 142011.0}, {"date": "2022-03-16", "close": 5.78, "volume": 42036.0}, {"date": "2022-03-17", "close": 5.8, "volume": 48739.0}, {"date": "2022-03-18", "close": 5.65, "volume": 96709.0}, {"date": "2022-03-21", "close": 5.73, "volume": 34375.0}, {"date": "2022-03-22", "close": 5.83, "volume": 32848.0}, {"date": "2022-03-23", "close": 5.6, "volume": 35688.0}, {"date": "2022-03-24", "close": 5.52, "volume": 73446.0}, {"date": "2022-03-25", "close": 5.32, "volume": 85838.0}, {"date": "2022-03-28", "close": 5.46, "volume": 90168.0}, {"date": "2022-03-29", "close": 5.57, "volume": 47906.0}, {"date": "2022-03-30", "close": 5.45, "volume": 30461.0}, {"date": "2022-03-31", "close": 5.28, "volume": 45017.0}, {"date": "2022-04-01", "close": 5.26, "volume": 67901.0}, {"date": "2022-04-04", "close": 5.42, "volume": 39916.0}, {"date": "2022-04-05", "close": 5.17, "volume": 39297.0}, {"date": "2022-04-06", "close": 5.0, "volume": 74887.0}, {"date": "2022-04-07", "close": 5.07, "volume": 46225.0}, {"date": "2022-04-08", "close": 5.05, "volume": 46065.0}, {"date": "2022-04-11", "close": 5.0, "volume": 75065.0}, {"date": "2022-04-12", "close": 5.09, "volume": 22926.0}, {"date": "2022-04-13", "close": 4.99, "volume": 46706.0}, {"date": "2022-04-14", "close": 5.02, "volume": 52128.0}, {"date": "2022-04-18", "close": 4.98, "volume": 26302.0}, {"date": "2022-04-19", "close": 5.24, "volume": 31040.0}, {"date": "2022-04-20", "close": 5.07, "volume": 11493.0}, {"date": "2022-04-21", "close": 4.89, "volume": 42318.0}, {"date": "2022-04-22", "close": 5.04, "volume": 28846.0}, {"date": "2022-04-25", "close": 5.12, "volume": 34300.0}, {"date": "2022-04-26", "close": 4.885, "volume": 24463.0}, {"date": "2022-04-27", "close": 4.94, "volume": 20935.0}, {"date": "2022-04-28", "close": 5.0, "volume": 29995.0}, {"date": "2022-04-29", "close": 4.85, "volume": 22624.0}, {"date": "2022-05-02", "close": 4.58, "volume": 110774.0}, {"date": "2022-05-03", "close": 4.68, "volume": 30847.0}, {"date": "2022-05-04", "close": 4.71, "volume": 29294.0}, {"date": "2022-05-05", "close": 4.65, "volume": 38553.0}, {"date": "2022-05-06", "close": 4.51, "volume": 48010.0}, {"date": "2022-05-09", "close": 4.4, "volume": 47520.0}, {"date": "2022-05-10", "close": 4.73, "volume": 42288.0}, {"date": "2022-05-11", "close": 4.35, "volume": 47702.0}, {"date": "2022-05-12", "close": 4.25, "volume": 41705.0}, {"date": "2022-05-13", "close": 4.49, "volume": 19563.0}, {"date": "2022-05-16", "close": 4.82, "volume": 256420.0}, {"date": "2022-05-17", "close": 5.21, "volume": 109127.0}, {"date": "2022-05-18", "close": 5.43, "volume": 229185.0}, {"date": "2022-05-19", "close": 5.68, "volume": 58599.0}, {"date": "2022-05-20", "close": 5.51, "volume": 25793.0}, {"date": "2022-05-23", "close": 5.26, "volume": 91231.0}, {"date": "2022-05-24", "close": 5.23, "volume": 101671.0}, {"date": "2022-05-25", "close": 5.36, "volume": 23496.0}, {"date": "2022-05-26", "close": 5.62, "volume": 33739.0}, {"date": "2022-05-27", "close": 5.54, "volume": 62441.0}, {"date": "2022-05-31", "close": 5.47, "volume": 9417.0}, {"date": "2022-06-01", "close": 5.15, "volume": 53002.0}, {"date": "2022-06-02", "close": 5.02, "volume": 42907.0}, {"date": "2022-06-03", "close": 5.22, "volume": 23982.0}, {"date": "2022-06-06", "close": 5.2, "volume": 27399.0}, {"date": "2022-06-07", "close": 5.06, "volume": 35402.0}, {"date": "2022-06-08", "close": 5.16, "volume": 19538.0}, {"date": "2022-06-09", "close": 5.01, "volume": 87170.0}, {"date": "2022-06-10", "close": 4.87, "volume": 54916.0}, {"date": "2022-06-13", "close": 4.84, "volume": 54600.0}, {"date": "2022-06-14", "close": 4.75, "volume": 36780.0}, {"date": "2022-06-15", "close": 5.01, "volume": 47825.0}, {"date": "2022-06-16", "close": 4.65, "volume": 25818.0}, {"date": "2022-06-17", "close": 4.79, "volume": 34992.0}, {"date": "2022-06-21", "close": 4.67, "volume": 57636.0}, {"date": "2022-06-22", "close": 4.56, "volume": 38714.0}, {"date": "2022-06-23", "close": 4.62, "volume": 18672.0}, {"date": "2022-06-24", "close": 4.61, "volume": 69625.0}, {"date": "2022-06-27", "close": 4.65, "volume": 22405.0}, {"date": "2022-06-28", "close": 4.56, "volume": 13778.0}, {"date": "2022-06-29", "close": 4.69, "volume": 15606.0}, {"date": "2022-06-30", "close": 4.4, "volume": 45217.0}, {"date": "2022-07-01", "close": 4.45, "volume": 12052.0}, {"date": "2022-07-05", "close": 4.42, "volume": 8642.0}, {"date": "2022-07-06", "close": 4.4, "volume": 20896.0}, {"date": "2022-07-07", "close": 4.58, "volume": 12950.0}, {"date": "2022-07-08", "close": 4.73, "volume": 6689.0}, {"date": "2022-07-11", "close": 4.5, "volume": 6647.0}, {"date": "2022-07-12", "close": 4.46, "volume": 5237.0}, {"date": "2022-07-13", "close": 4.69, "volume": 11666.0}, {"date": "2022-07-14", "close": 4.66, "volume": 33386.0}, {"date": "2022-07-15", "close": 4.9199, "volume": 33358.0}, {"date": "2022-07-18", "close": 4.8811, "volume": 27302.0}, {"date": "2022-07-19", "close": 4.95, "volume": 33719.0}, {"date": "2022-07-20", "close": 5.13, "volume": 20272.0}, {"date": "2022-07-21", "close": 5.25, "volume": 14616.0}, {"date": "2022-07-22", "close": 4.96, "volume": 30696.0}, {"date": "2022-07-25", "close": 4.9, "volume": 12474.0}, {"date": "2022-07-26", "close": 4.87, "volume": 18007.0}, {"date": "2022-07-27", "close": 4.98, "volume": 204275.0}, {"date": "2022-07-28", "close": 5.01, "volume": 25704.0}, {"date": "2022-07-29", "close": 5.09, "volume": 10979.0}, {"date": "2022-08-01", "close": 5.22, "volume": 9285.0}, {"date": "2022-08-02", "close": 5.3, "volume": 7972.0}, {"date": "2022-08-03", "close": 5.3, "volume": 6218.0}, {"date": "2022-08-04", "close": 5.34, "volume": 13502.0}, {"date": "2022-08-05", "close": 5.3788, "volume": 3766.0}, {"date": "2022-08-08", "close": 5.4, "volume": 22267.0}, {"date": "2022-08-09", "close": 5.41, "volume": 34947.0}, {"date": "2022-08-10", "close": 5.47, "volume": 19734.0}, {"date": "2022-08-11", "close": 5.6801, "volume": 34287.0}, {"date": "2022-08-12", "close": 5.75, "volume": 27114.0}, {"date": "2022-08-15", "close": 5.9, "volume": 62188.0}, {"date": "2022-08-16", "close": 6.0, "volume": 16302.0}, {"date": "2022-08-17", "close": 5.9188, "volume": 8765.0}, {"date": "2022-08-18", "close": 6.08, "volume": 45303.0}, {"date": "2022-08-19", "close": 6.215, "volume": 29172.0}, {"date": "2022-08-22", "close": 5.9, "volume": 28329.0}, {"date": "2022-08-23", "close": 6.01, "volume": 12221.0}, {"date": "2022-08-24", "close": 6.16, "volume": 29144.0}, {"date": "2022-08-25", "close": 6.26, "volume": 68877.0}, {"date": "2022-08-26", "close": 6.05, "volume": 47251.0}, {"date": "2022-08-29", "close": 6.1373, "volume": 26320.0}, {"date": "2022-08-30", "close": 5.6, "volume": 56490.0}, {"date": "2022-08-31", "close": 6.04, "volume": 37447.0}, {"date": "2022-09-01", "close": 5.85, "volume": 27174.0}, {"date": "2022-09-02", "close": 6.02, "volume": 17197.0}, {"date": "2022-09-06", "close": 5.67, "volume": 14971.0}, {"date": "2022-09-07", "close": 5.53, "volume": 19923.0}, {"date": "2022-09-08", "close": 5.64, "volume": 3752.0}, {"date": "2022-09-09", "close": 5.7416, "volume": 6602.0}, {"date": "2022-09-12", "close": 5.83, "volume": 13156.0}, {"date": "2022-09-13", "close": 5.58, "volume": 40660.0}, {"date": "2022-09-14", "close": 5.4, "volume": 3569.0}, {"date": "2022-09-15", "close": 5.43, "volume": 6398.0}, {"date": "2022-09-16", "close": 5.61, "volume": 58450.0}, {"date": "2022-09-19", "close": 5.61, "volume": 42800.0}, {"date": "2022-09-20", "close": 5.92, "volume": 41162.0}, {"date": "2022-09-21", "close": 5.81, "volume": 12288.0}, {"date": "2022-09-22", "close": 5.77, "volume": 16985.0}, {"date": "2022-09-23", "close": 5.8, "volume": 28995.0}, {"date": "2022-09-26", "close": 5.68, "volume": 25743.0}, {"date": "2022-09-27", "close": 5.84, "volume": 20097.0}, {"date": "2022-09-28", "close": 6.2, "volume": 112834.0}, {"date": "2022-09-29", "close": 5.6, "volume": 134100.0}, {"date": "2022-09-30", "close": 5.35, "volume": 40406.0}, {"date": "2022-10-03", "close": 5.1, "volume": 84678.0}, {"date": "2022-10-04", "close": 5.24, "volume": 64212.0}, {"date": "2022-10-05", "close": 5.1, "volume": 97176.0}, {"date": "2022-10-06", "close": 5.01, "volume": 28043.0}, {"date": "2022-10-07", "close": 4.94, "volume": 15487.0}, {"date": "2022-10-10", "close": 5.05, "volume": 39416.0}, {"date": "2022-10-11", "close": 4.92, "volume": 34392.0}, {"date": "2022-10-12", "close": 4.74, "volume": 51095.0}, {"date": "2022-10-13", "close": 4.92, "volume": 47750.0}, {"date": "2022-10-14", "close": 4.82, "volume": 18474.0}, {"date": "2022-10-17", "close": 5.0, "volume": 13455.0}, {"date": "2022-10-18", "close": 5.01, "volume": 5948.0}, {"date": "2022-10-19", "close": 4.99, "volume": 8815.0}, {"date": "2022-10-20", "close": 4.8837, "volume": 18686.0}, {"date": "2022-10-21", "close": 5.0, "volume": 16987.0}, {"date": "2022-10-24", "close": 5.04, "volume": 71181.0}, {"date": "2022-10-25", "close": 5.09, "volume": 43100.0}, {"date": "2022-10-26", "close": 5.07, "volume": 12891.0}, {"date": "2022-10-27", "close": 5.06, "volume": 21165.0}, {"date": "2022-10-28", "close": 5.0, "volume": 10757.0}, {"date": "2022-10-31", "close": 4.87, "volume": 27768.0}, {"date": "2022-11-01", "close": 4.92, "volume": 58459.0}, {"date": "2022-11-02", "close": 5.09, "volume": 41894.0}, {"date": "2022-11-03", "close": 5.18, "volume": 23455.0}, {"date": "2022-11-04", "close": 5.25, "volume": 10021.0}, {"date": "2022-11-07", "close": 5.14, "volume": 12435.0}, {"date": "2022-11-08", "close": 5.14, "volume": 17258.0}, {"date": "2022-11-09", "close": 4.84, "volume": 74907.0}, {"date": "2022-11-10", "close": 5.02, "volume": 21597.0}, {"date": "2022-11-11", "close": 5.02, "volume": 31391.0}, {"date": "2022-11-14", "close": 5.03, "volume": 14699.0}, {"date": "2022-11-15", "close": 5.33, "volume": 34813.0}, {"date": "2022-11-16", "close": 5.34, "volume": 40651.0}, {"date": "2022-11-17", "close": 5.31, "volume": 10474.0}, {"date": "2022-11-18", "close": 5.1399, "volume": 27233.0}, {"date": "2022-11-21", "close": 5.16, "volume": 17783.0}, {"date": "2022-11-22", "close": 5.12, "volume": 31674.0}, {"date": "2022-11-23", "close": 5.13, "volume": 3782.0}, {"date": "2022-11-25", "close": 5.1646, "volume": 1629.0}, {"date": "2022-11-28", "close": 5.02, "volume": 9961.0}, {"date": "2022-11-29", "close": 5.03, "volume": 11771.0}, {"date": "2022-11-30", "close": 5.18, "volume": 14120.0}, {"date": "2022-12-01", "close": 5.26, "volume": 20713.0}, {"date": "2022-12-02", "close": 5.19, "volume": 16640.0}, {"date": "2022-12-05", "close": 5.14, "volume": 10022.0}, {"date": "2022-12-06", "close": 5.12, "volume": 9281.0}, {"date": "2022-12-07", "close": 5.03, "volume": 24921.0}, {"date": "2022-12-08", "close": 4.94, "volume": 17806.0}, {"date": "2022-12-09", "close": 5.04, "volume": 11733.0}, {"date": "2022-12-12", "close": 5.0, "volume": 13067.0}, {"date": "2022-12-13", "close": 5.11, "volume": 19372.0}, {"date": "2022-12-14", "close": 5.05, "volume": 25485.0}, {"date": "2022-12-15", "close": 5.13, "volume": 36331.0}, {"date": "2022-12-16", "close": 5.01, "volume": 62651.0}, {"date": "2022-12-19", "close": 5.13, "volume": 78193.0}, {"date": "2022-12-20", "close": 5.15, "volume": 42398.0}, {"date": "2022-12-21", "close": 5.29, "volume": 10110.0}, {"date": "2022-12-22", "close": 5.02, "volume": 31177.0}, {"date": "2022-12-23", "close": 5.24, "volume": 10879.0}, {"date": "2022-12-27", "close": 5.06, "volume": 98609.0}, {"date": "2022-12-28", "close": 5.01, "volume": 17964.0}, {"date": "2022-12-29", "close": 5.02, "volume": 24626.0}, {"date": "2022-12-30", "close": 4.95, "volume": 60096.0}, {"date": "2023-01-03", "close": 5.08, "volume": 25644.0}, {"date": "2023-01-04", "close": 5.16, "volume": 8678.0}, {"date": "2023-01-05", "close": 5.38, "volume": 8650.0}, {"date": "2023-01-06", "close": 5.43, "volume": 9481.0}, {"date": "2023-01-09", "close": 5.38, "volume": 6880.0}, {"date": "2023-01-10", "close": 5.39, "volume": 3600.0}, {"date": "2023-01-11", "close": 5.235, "volume": 14988.0}, {"date": "2023-01-12", "close": 5.4, "volume": 16362.0}, {"date": "2023-01-13", "close": 5.555, "volume": 16687.0}, {"date": "2023-01-17", "close": 5.7, "volume": 36489.0}, {"date": "2023-01-18", "close": 5.61, "volume": 11769.0}, {"date": "2023-01-19", "close": 5.53, "volume": 6830.0}, {"date": "2023-01-20", "close": 5.78, "volume": 15868.0}, {"date": "2023-01-23", "close": 5.79, "volume": 7981.0}, {"date": "2023-01-24", "close": 5.96, "volume": 10049.0}, {"date": "2023-01-25", "close": 5.71, "volume": 8817.0}, {"date": "2023-01-26", "close": 5.71, "volume": 13370.0}, {"date": "2023-01-27", "close": 5.7799, "volume": 57164.0}, {"date": "2023-01-30", "close": 5.75, "volume": 4953.0}, {"date": "2023-01-31", "close": 5.8, "volume": 18720.0}, {"date": "2023-02-01", "close": 5.81, "volume": 19683.0}, {"date": "2023-02-02", "close": 5.97, "volume": 9953.0}, {"date": "2023-02-03", "close": 6.05, "volume": 56804.0}, {"date": "2023-02-06", "close": 6.125, "volume": 28251.0}, {"date": "2023-02-07", "close": 6.13, "volume": 27161.0}, {"date": "2023-02-08", "close": 6.07, "volume": 33957.0}, {"date": "2023-02-09", "close": 6.25, "volume": 45797.0}, {"date": "2023-02-10", "close": 6.34, "volume": 8744.0}, {"date": "2023-02-13", "close": 6.16, "volume": 21305.0}, {"date": "2023-02-14", "close": 5.93, "volume": 32259.0}, {"date": "2023-02-15", "close": 5.93, "volume": 85527.0}, {"date": "2023-02-16", "close": 6.23, "volume": 18686.0}, {"date": "2023-02-17", "close": 6.3, "volume": 20030.0}, {"date": "2023-02-21", "close": 6.1, "volume": 11426.0}, {"date": "2023-02-22", "close": 6.15, "volume": 16538.0}, {"date": "2023-02-23", "close": 6.15, "volume": 6692.0}, {"date": "2023-02-24", "close": 6.01, "volume": 12118.0}, {"date": "2023-02-27", "close": 6.08, "volume": 7035.0}, {"date": "2023-02-28", "close": 6.11, "volume": 9765.0}, {"date": "2023-03-01", "close": 6.04, "volume": 18892.0}, {"date": "2023-03-02", "close": 6.15, "volume": 8475.0}, {"date": "2023-03-03", "close": 6.049, "volume": 2923.0}, {"date": "2023-03-06", "close": 6.11, "volume": 18382.0}, {"date": "2023-03-07", "close": 6.21, "volume": 14168.0}, {"date": "2023-03-08", "close": 6.2, "volume": 19222.0}, {"date": "2023-03-09", "close": 6.36, "volume": 42648.0}, {"date": "2023-03-10", "close": 6.2099, "volume": 43690.0}, {"date": "2023-03-13", "close": 6.14, "volume": 12105.0}, {"date": "2023-03-14", "close": 6.2, "volume": 10603.0}, {"date": "2023-03-15", "close": 6.09, "volume": 20897.0}, {"date": "2023-03-16", "close": 6.15, "volume": 13063.0}, {"date": "2023-03-17", "close": 6.09, "volume": 45734.0}, {"date": "2023-03-20", "close": 6.03, "volume": 16524.0}, {"date": "2023-03-21", "close": 6.03, "volume": 20270.0}, {"date": "2023-03-22", "close": 6.39, "volume": 25776.0}, {"date": "2023-03-23", "close": 6.3455, "volume": 8835.0}, {"date": "2023-03-24", "close": 6.24, "volume": 3952.0}, {"date": "2023-03-27", "close": 6.355, "volume": 5474.0}, {"date": "2023-03-28", "close": 6.26, "volume": 7382.0}, {"date": "2023-03-29", "close": 6.19, "volume": 6182.0}, {"date": "2023-03-30", "close": 6.24, "volume": 16508.0}, {"date": "2023-03-31", "close": 6.28, "volume": 18508.0}, {"date": "2023-04-03", "close": 6.41, "volume": 14779.0}, {"date": "2023-04-04", "close": 6.42, "volume": 6782.0}, {"date": "2023-04-05", "close": 6.5075, "volume": 15267.0}, {"date": "2023-04-06", "close": 6.38, "volume": 5208.0}, {"date": "2023-04-10", "close": 6.35, "volume": 5175.0}, {"date": "2023-04-11", "close": 6.35, "volume": 14793.0}, {"date": "2023-04-12", "close": 6.5, "volume": 12789.0}, {"date": "2023-04-13", "close": 6.5, "volume": 6882.0}, {"date": "2023-04-14", "close": 6.4, "volume": 2473.0}, {"date": "2023-04-17", "close": 6.5, "volume": 7746.0}, {"date": "2023-04-18", "close": 6.6, "volume": 14816.0}, {"date": "2023-04-19", "close": 6.6979, "volume": 15145.0}, {"date": "2023-04-20", "close": 6.7, "volume": 9581.0}, {"date": "2023-04-21", "close": 6.94, "volume": 63778.0}, {"date": "2023-04-24", "close": 6.55, "volume": 28550.0}, {"date": "2023-04-25", "close": 6.45, "volume": 19344.0}, {"date": "2023-04-26", "close": 6.33, "volume": 10756.0}, {"date": "2023-04-27", "close": 6.4, "volume": 8719.0}, {"date": "2023-04-28", "close": 6.5, "volume": 9274.0}, {"date": "2023-05-01", "close": 6.38, "volume": 19107.0}, {"date": "2023-05-02", "close": 6.4599, "volume": 10593.0}, {"date": "2023-05-03", "close": 6.46, "volume": 17688.0}, {"date": "2023-05-04", "close": 6.37, "volume": 20036.0}, {"date": "2023-05-05", "close": 6.31, "volume": 13827.0}, {"date": "2023-05-08", "close": 6.36, "volume": 7915.0}, {"date": "2023-05-09", "close": 6.4, "volume": 8543.0}, {"date": "2023-05-10", "close": 6.4, "volume": 3733.0}, {"date": "2023-05-11", "close": 6.32, "volume": 4116.0}, {"date": "2023-05-12", "close": 6.33, "volume": 15131.0}, {"date": "2023-05-15", "close": 6.27, "volume": 8856.0}, {"date": "2023-05-16", "close": 6.67, "volume": 61619.0}, {"date": "2023-05-17", "close": 6.95, "volume": 29967.0}, {"date": "2023-05-18", "close": 7.0, "volume": 28521.0}, {"date": "2023-05-19", "close": 6.86, "volume": 13854.0}, {"date": "2023-05-22", "close": 7.08, "volume": 18232.0}, {"date": "2023-05-23", "close": 6.99, "volume": 40157.0}, {"date": "2023-05-24", "close": 7.05, "volume": 13437.0}, {"date": "2023-05-25", "close": 7.24, "volume": 18266.0}, {"date": "2023-05-26", "close": 7.75, "volume": 28825.0}, {"date": "2023-05-30", "close": 7.8, "volume": 31688.0}, {"date": "2023-05-31", "close": 8.03, "volume": 72449.0}, {"date": "2023-06-01", "close": 8.1, "volume": 59468.0}, {"date": "2023-06-02", "close": 8.25, "volume": 80001.0}, {"date": "2023-06-05", "close": 8.66, "volume": 128142.0}, {"date": "2023-06-06", "close": 8.98, "volume": 148132.0}, {"date": "2023-06-07", "close": 8.69, "volume": 88613.0}, {"date": "2023-06-08", "close": 8.7, "volume": 20169.0}, {"date": "2023-06-09", "close": 8.72, "volume": 27744.0}, {"date": "2023-06-12", "close": 8.69, "volume": 15950.0}, {"date": "2023-06-13", "close": 8.82, "volume": 33582.0}, {"date": "2023-06-14", "close": 8.68, "volume": 48906.0}, {"date": "2023-06-15", "close": 8.8, "volume": 17455.0}, {"date": "2023-06-16", "close": 9.0, "volume": 54284.0}, {"date": "2023-06-20", "close": 9.05, "volume": 46278.0}, {"date": "2023-06-21", "close": 9.5, "volume": 77021.0}, {"date": "2023-06-22", "close": 10.0, "volume": 213203.0}, {"date": "2023-06-23", "close": 9.82, "volume": 74412.0}, {"date": "2023-06-26", "close": 10.1, "volume": 82705.0}, {"date": "2023-06-27", "close": 9.97, "volume": 43792.0}, {"date": "2023-06-28", "close": 10.03, "volume": 101406.0}, {"date": "2023-06-29", "close": 10.16, "volume": 30981.0}, {"date": "2023-06-30", "close": 10.09, "volume": 39753.0}, {"date": "2023-07-03", "close": 10.07, "volume": 19468.0}, {"date": "2023-07-05", "close": 9.87, "volume": 42554.0}, {"date": "2023-07-06", "close": 9.7, "volume": 24242.0}, {"date": "2023-07-07", "close": 9.3, "volume": 44178.0}, {"date": "2023-07-10", "close": 9.2, "volume": 60805.0}, {"date": "2023-07-11", "close": 9.4, "volume": 39655.0}, {"date": "2023-07-12", "close": 9.4, "volume": 58544.0}, {"date": "2023-07-13", "close": 9.68, "volume": 31839.0}, {"date": "2023-07-14", "close": 9.78, "volume": 27050.0}, {"date": "2023-07-17", "close": 9.89, "volume": 41482.0}, {"date": "2023-07-18", "close": 9.75, "volume": 19359.0}, {"date": "2023-07-19", "close": 9.74, "volume": 16431.0}, {"date": "2023-07-20", "close": 9.14, "volume": 49227.0}, {"date": "2023-07-21", "close": 9.38, "volume": 651037.0}, {"date": "2023-07-24", "close": 10.1, "volume": 123556.0}, {"date": "2023-07-25", "close": 9.96, "volume": 40111.0}, {"date": "2023-07-26", "close": 9.98, "volume": 36423.0}, {"date": "2023-07-27", "close": 9.38, "volume": 31532.0}, {"date": "2023-07-28", "close": 9.7, "volume": 77849.0}, {"date": "2023-07-31", "close": 9.94, "volume": 73563.0}, {"date": "2023-08-01", "close": 9.85, "volume": 55243.0}, {"date": "2023-08-02", "close": 9.93, "volume": 47856.0}, {"date": "2023-08-03", "close": 9.53, "volume": 12041.0}, {"date": "2023-08-04", "close": 9.36, "volume": 18835.0}, {"date": "2023-08-07", "close": 9.5, "volume": 32189.0}, {"date": "2023-08-08", "close": 9.32, "volume": 17212.0}, {"date": "2023-08-09", "close": 9.25, "volume": 82092.0}, {"date": "2023-08-10", "close": 9.72, "volume": 83789.0}, {"date": "2023-08-11", "close": 9.92, "volume": 37158.0}, {"date": "2023-08-14", "close": 9.92, "volume": 39741.0}, {"date": "2023-08-15", "close": 9.97, "volume": 44210.0}, {"date": "2023-08-16", "close": 9.67, "volume": 30335.0}, {"date": "2023-08-17", "close": 9.4, "volume": 23843.0}, {"date": "2023-08-18", "close": 8.97, "volume": 40852.0}, {"date": "2023-08-21", "close": 8.95, "volume": 16579.0}, {"date": "2023-08-22", "close": 9.09, "volume": 9720.0}, {"date": "2023-08-23", "close": 9.01, "volume": 17407.0}, {"date": "2023-08-24", "close": 9.09, "volume": 14082.0}, {"date": "2023-08-25", "close": 9.14, "volume": 16432.0}, {"date": "2023-08-28", "close": 8.92, "volume": 15487.0}, {"date": "2023-08-29", "close": 8.68, "volume": 17474.0}, {"date": "2023-08-30", "close": 8.79, "volume": 14408.0}, {"date": "2023-08-31", "close": 9.01, "volume": 17235.0}, {"date": "2023-09-01", "close": 8.67, "volume": 20773.0}, {"date": "2023-09-05", "close": 8.59, "volume": 29847.0}, {"date": "2023-09-06", "close": 8.59, "volume": 20651.0}, {"date": "2023-09-07", "close": 8.54, "volume": 29902.0}, {"date": "2023-09-08", "close": 8.47, "volume": 53322.0}, {"date": "2023-09-11", "close": 8.5, "volume": 17048.0}, {"date": "2023-09-12", "close": 8.5, "volume": 25722.0}, {"date": "2023-09-13", "close": 8.53, "volume": 25278.0}, {"date": "2023-09-14", "close": 8.6, "volume": 13095.0}, {"date": "2023-09-15", "close": 8.59, "volume": 14407.0}, {"date": "2023-09-18", "close": 8.57, "volume": 36989.0}, {"date": "2023-09-19", "close": 8.53, "volume": 21573.0}, {"date": "2023-09-20", "close": 8.5, "volume": 21124.0}, {"date": "2023-09-21", "close": 8.58, "volume": 19968.0}, {"date": "2023-09-22", "close": 8.5, "volume": 28375.0}, {"date": "2023-09-25", "close": 8.51, "volume": 27379.0}, {"date": "2023-09-26", "close": 8.85, "volume": 42369.0}, {"date": "2023-09-27", "close": 8.75, "volume": 22416.0}, {"date": "2023-09-28", "close": 8.92, "volume": 33586.0}, {"date": "2023-09-29", "close": 8.76, "volume": 67722.0}, {"date": "2023-10-02", "close": 8.61, "volume": 45654.0}, {"date": "2023-10-03", "close": 8.85, "volume": 72602.0}, {"date": "2023-10-04", "close": 8.93, "volume": 23615.0}, {"date": "2023-10-05", "close": 8.79, "volume": 19716.0}, {"date": "2023-10-06", "close": 8.89, "volume": 13199.0}, {"date": "2023-10-09", "close": 8.91, "volume": 23229.0}, {"date": "2023-10-10", "close": 9.0, "volume": 40218.0}, {"date": "2023-10-11", "close": 9.21, "volume": 12823.0}, {"date": "2023-10-12", "close": 9.11, "volume": 63736.0}, {"date": "2023-10-13", "close": 9.03, "volume": 22112.0}, {"date": "2023-10-16", "close": 9.48, "volume": 25686.0}, {"date": "2023-10-17", "close": 9.53, "volume": 29782.0}, {"date": "2023-10-18", "close": 9.55, "volume": 27853.0}, {"date": "2023-10-19", "close": 9.68, "volume": 24848.0}, {"date": "2023-10-20", "close": 9.62, "volume": 15621.0}, {"date": "2023-10-23", "close": 9.67, "volume": 38852.0}, {"date": "2023-10-24", "close": 9.84, "volume": 53675.0}, {"date": "2023-10-25", "close": 9.79, "volume": 21543.0}, {"date": "2023-10-26", "close": 9.58, "volume": 15997.0}, {"date": "2023-10-27", "close": 9.75, "volume": 26936.0}, {"date": "2023-10-30", "close": 9.87, "volume": 19907.0}, {"date": "2023-10-31", "close": 9.74, "volume": 21658.0}, {"date": "2023-11-01", "close": 9.8, "volume": 26406.0}, {"date": "2023-11-02", "close": 9.83, "volume": 30013.0}, {"date": "2023-11-03", "close": 9.9, "volume": 48194.0}, {"date": "2023-11-06", "close": 9.91, "volume": 24217.0}, {"date": "2023-11-07", "close": 9.83, "volume": 26809.0}, {"date": "2023-11-08", "close": 9.95, "volume": 32424.0}, {"date": "2023-11-09", "close": 9.97, "volume": 19410.0}, {"date": "2023-11-10", "close": 9.81, "volume": 20645.0}, {"date": "2023-11-13", "close": 9.5, "volume": 48734.0}, {"date": "2023-11-14", "close": 9.55, "volume": 37355.0}, {"date": "2023-11-15", "close": 9.21, "volume": 101624.0}, {"date": "2023-11-16", "close": 9.21, "volume": 30227.0}, {"date": "2023-11-17", "close": 9.38, "volume": 33294.0}, {"date": "2023-11-20", "close": 9.36, "volume": 67030.0}, {"date": "2023-11-21", "close": 9.36, "volume": 31349.0}, {"date": "2023-11-22", "close": 9.56, "volume": 50784.0}, {"date": "2023-11-24", "close": 9.66, "volume": 16956.0}, {"date": "2023-11-27", "close": 10.1, "volume": 48434.0}, {"date": "2023-11-28", "close": 10.28, "volume": 28356.0}, {"date": "2023-11-29", "close": 10.22, "volume": 32301.0}, {"date": "2023-11-30", "close": 10.26, "volume": 46214.0}, {"date": "2023-12-01", "close": 10.3, "volume": 20355.0}, {"date": "2023-12-04", "close": 10.11, "volume": 37498.0}, {"date": "2023-12-05", "close": 10.0, "volume": 30805.0}, {"date": "2023-12-06", "close": 10.09, "volume": 51662.0}, {"date": "2023-12-07", "close": 9.91, "volume": 36672.0}, {"date": "2023-12-08", "close": 9.95, "volume": 62898.0}, {"date": "2023-12-11", "close": 10.05, "volume": 31995.0}, {"date": "2023-12-12", "close": 10.11, "volume": 46868.0}, {"date": "2023-12-13", "close": 10.28, "volume": 214395.0}, {"date": "2023-12-14", "close": 10.6, "volume": 117482.0}, {"date": "2023-12-15", "close": 10.87, "volume": 149029.0}, {"date": "2023-12-18", "close": 10.65, "volume": 38846.0}, {"date": "2023-12-19", "close": 11.0, "volume": 26736.0}, {"date": "2023-12-20", "close": 11.12, "volume": 49875.0}, {"date": "2023-12-21", "close": 11.0, "volume": 37588.0}, {"date": "2023-12-22", "close": 10.45, "volume": 58076.0}, {"date": "2023-12-26", "close": 10.46, "volume": 27984.0}, {"date": "2023-12-27", "close": 10.68, "volume": 39391.0}, {"date": "2023-12-28", "close": 10.19, "volume": 42439.0}, {"date": "2023-12-29", "close": 10.01, "volume": 101266.0}, {"date": "2024-01-02", "close": 10.29, "volume": 25018.0}, {"date": "2024-01-03", "close": 10.06, "volume": 71444.0}, {"date": "2024-01-04", "close": 10.6, "volume": 63680.0}, {"date": "2024-01-05", "close": 10.74, "volume": 40049.0}, {"date": "2024-01-08", "close": 10.39, "volume": 37508.0}, {"date": "2024-01-09", "close": 10.76, "volume": 23795.0}, {"date": "2024-01-10", "close": 11.09, "volume": 43125.0}, {"date": "2024-01-11", "close": 11.02, "volume": 37589.0}, {"date": "2024-01-12", "close": 11.15, "volume": 27429.0}, {"date": "2024-01-16", "close": 11.46, "volume": 109486.0}, {"date": "2024-01-17", "close": 11.07, "volume": 52492.0}, {"date": "2024-01-18", "close": 11.52, "volume": 53884.0}, {"date": "2024-01-19", "close": 11.78, "volume": 77168.0}, {"date": "2024-01-22", "close": 12.01, "volume": 59311.0}, {"date": "2024-01-23", "close": 11.91, "volume": 18034.0}, {"date": "2024-01-24", "close": 11.84, "volume": 121291.0}, {"date": "2024-01-25", "close": 12.32, "volume": 54272.0}, {"date": "2024-01-26", "close": 12.22, "volume": 30934.0}, {"date": "2024-01-29", "close": 12.36, "volume": 51093.0}, {"date": "2024-01-30", "close": 12.14, "volume": 139727.0}, {"date": "2024-01-31", "close": 12.13, "volume": 28655.0}, {"date": "2024-02-01", "close": 12.07, "volume": 43976.0}, {"date": "2024-02-02", "close": 12.5, "volume": 48915.0}, {"date": "2024-02-05", "close": 12.39, "volume": 54756.0}, {"date": "2024-02-06", "close": 12.35, "volume": 49478.0}, {"date": "2024-02-07", "close": 12.4, "volume": 39776.0}, {"date": "2024-02-08", "close": 12.14, "volume": 93438.0}, {"date": "2024-02-09", "close": 12.22, "volume": 72114.0}, {"date": "2024-02-12", "close": 12.0, "volume": 54857.0}, {"date": "2024-02-13", "close": 11.87, "volume": 71344.0}, {"date": "2024-02-14", "close": 12.1, "volume": 136751.0}, {"date": "2024-02-15", "close": 12.36, "volume": 151355.0}, {"date": "2024-02-16", "close": 12.42, "volume": 191749.0}, {"date": "2024-02-20", "close": 13.25, "volume": 168752.0}, {"date": "2024-02-21", "close": 13.41, "volume": 53870.0}, {"date": "2024-02-22", "close": 14.24, "volume": 128426.0}, {"date": "2024-02-23", "close": 15.0, "volume": 149313.0}, {"date": "2024-02-26", "close": 15.22, "volume": 100164.0}, {"date": "2024-02-27", "close": 15.85, "volume": 150137.0}, {"date": "2024-02-28", "close": 14.69, "volume": 101273.0}, {"date": "2024-02-29", "close": 15.03, "volume": 74108.0}, {"date": "2024-03-01", "close": 14.68, "volume": 55793.0}, {"date": "2024-03-04", "close": 14.89, "volume": 79491.0}, {"date": "2024-03-05", "close": 14.49, "volume": 93337.0}, {"date": "2024-03-06", "close": 14.13, "volume": 72994.0}, {"date": "2024-03-07", "close": 13.88, "volume": 54086.0}, {"date": "2024-03-08", "close": 14.47, "volume": 62257.0}, {"date": "2024-03-11", "close": 14.22, "volume": 53256.0}, {"date": "2024-03-12", "close": 14.53, "volume": 65464.0}, {"date": "2024-03-13", "close": 14.44, "volume": 36032.0}, {"date": "2024-03-14", "close": 14.41, "volume": 35970.0}, {"date": "2024-03-15", "close": 14.38, "volume": 59234.0}, {"date": "2024-03-18", "close": 14.0, "volume": 28084.0}, {"date": "2024-03-19", "close": 14.5, "volume": 64693.0}, {"date": "2024-03-20", "close": 14.95, "volume": 69306.0}, {"date": "2024-03-21", "close": 15.29, "volume": 68566.0}, {"date": "2024-03-22", "close": 17.16, "volume": 219404.0}, {"date": "2024-03-25", "close": 15.85, "volume": 280218.0}, {"date": "2024-03-26", "close": 16.25, "volume": 86492.0}, {"date": "2024-03-27", "close": 16.03, "volume": 80514.0}, {"date": "2024-03-28", "close": 15.85, "volume": 351548.0}, {"date": "2024-04-01", "close": 16.26, "volume": 47892.0}, {"date": "2024-04-02", "close": 16.49, "volume": 47407.0}, {"date": "2024-04-03", "close": 16.32, "volume": 40659.0}, {"date": "2024-04-04", "close": 16.37, "volume": 51196.0}, {"date": "2024-04-05", "close": 17.65, "volume": 119607.0}, {"date": "2024-04-08", "close": 16.96, "volume": 97557.0}, {"date": "2024-04-09", "close": 17.39, "volume": 80008.0}, {"date": "2024-04-10", "close": 17.33, "volume": 63354.0}, {"date": "2024-04-11", "close": 17.08, "volume": 61234.0}, {"date": "2024-04-12", "close": 16.29, "volume": 44036.0}, {"date": "2024-04-15", "close": 15.62, "volume": 121299.0}, {"date": "2024-04-16", "close": 15.21, "volume": 68948.0}, {"date": "2024-04-17", "close": 15.1, "volume": 54256.0}, {"date": "2024-04-18", "close": 15.12, "volume": 36257.0}, {"date": "2024-04-19", "close": 15.17, "volume": 38198.0}, {"date": "2024-04-22", "close": 15.1, "volume": 54408.0}, {"date": "2024-04-23", "close": 15.5, "volume": 83189.0}, {"date": "2024-04-24", "close": 15.47, "volume": 25921.0}, {"date": "2024-04-25", "close": 15.65, "volume": 34910.0}, {"date": "2024-04-26", "close": 16.23, "volume": 49146.0}, {"date": "2024-04-29", "close": 16.46, "volume": 48204.0}, {"date": "2024-04-30", "close": 15.83, "volume": 41028.0}, {"date": "2024-05-01", "close": 15.58, "volume": 31359.0}, {"date": "2024-05-02", "close": 15.65, "volume": 39556.0}, {"date": "2024-05-03", "close": 15.93, "volume": 23478.0}, {"date": "2024-05-06", "close": 16.26, "volume": 41875.0}, {"date": "2024-05-07", "close": 16.1, "volume": 33834.0}, {"date": "2024-05-08", "close": 15.92, "volume": 33888.0}, {"date": "2024-05-09", "close": 16.47, "volume": 33839.0}, {"date": "2024-05-10", "close": 16.29, "volume": 35395.0}, {"date": "2024-05-13", "close": 16.08, "volume": 38593.0}, {"date": "2024-05-14", "close": 16.65, "volume": 61763.0}, {"date": "2024-05-15", "close": 17.19, "volume": 182019.0}, {"date": "2024-05-16", "close": 16.77, "volume": 154162.0}, {"date": "2024-05-17", "close": 17.17, "volume": 84407.0}, {"date": "2024-05-20", "close": 17.0, "volume": 59705.0}, {"date": "2024-05-21", "close": 17.34, "volume": 112657.0}, {"date": "2024-05-22", "close": 16.8, "volume": 57880.0}, {"date": "2024-05-23", "close": 16.86, "volume": 48387.0}, {"date": "2024-05-24", "close": 16.92, "volume": 55248.0}, {"date": "2024-05-28", "close": 16.76, "volume": 74520.0}, {"date": "2024-05-29", "close": 16.46, "volume": 44353.0}, {"date": "2024-05-30", "close": 16.45, "volume": 46804.0}, {"date": "2024-05-31", "close": 16.35, "volume": 64544.0}, {"date": "2024-06-03", "close": 16.23, "volume": 37689.0}, {"date": "2024-06-04", "close": 16.15, "volume": 36375.0}, {"date": "2024-06-05", "close": 16.5, "volume": 32613.0}, {"date": "2024-06-06", "close": 16.4, "volume": 40298.0}, {"date": "2024-06-07", "close": 16.23, "volume": 33576.0}, {"date": "2024-06-10", "close": 16.01, "volume": 28237.0}, {"date": "2024-06-11", "close": 16.0, "volume": 43190.0}, {"date": "2024-06-12", "close": 16.03, "volume": 43295.0}, {"date": "2024-06-13", "close": 15.91, "volume": 51105.0}, {"date": "2024-06-14", "close": 15.87, "volume": 37799.0}, {"date": "2024-06-17", "close": 15.77, "volume": 92834.0}, {"date": "2024-06-18", "close": 15.58, "volume": 41810.0}, {"date": "2024-06-20", "close": 14.85, "volume": 104594.0}, {"date": "2024-06-21", "close": 14.95, "volume": 85160.0}, {"date": "2024-06-24", "close": 15.08, "volume": 227982.0}, {"date": "2024-06-25", "close": 14.69, "volume": 131211.0}, {"date": "2024-06-26", "close": 15.05, "volume": 90351.0}, {"date": "2024-06-27", "close": 14.97, "volume": 121572.0}, {"date": "2024-06-28", "close": 15.29, "volume": 1560335.0}, {"date": "2024-07-01", "close": 15.73, "volume": 109110.0}, {"date": "2024-07-02", "close": 16.26, "volume": 81342.0}, {"date": "2024-07-03", "close": 16.37, "volume": 33148.0}, {"date": "2024-07-05", "close": 16.26, "volume": 62198.0}, {"date": "2024-07-08", "close": 16.35, "volume": 39633.0}, {"date": "2024-07-09", "close": 15.91, "volume": 58360.0}, {"date": "2024-07-10", "close": 15.97, "volume": 47827.0}, {"date": "2024-07-11", "close": 16.65, "volume": 64887.0}, {"date": "2024-07-12", "close": 17.33, "volume": 84456.0}, {"date": "2024-07-15", "close": 17.43, "volume": 65236.0}, {"date": "2024-07-16", "close": 17.78, "volume": 54607.0}, {"date": "2024-07-17", "close": 17.61, "volume": 54979.0}, {"date": "2024-07-18", "close": 17.25, "volume": 46538.0}, {"date": "2024-07-19", "close": 17.38, "volume": 29229.0}, {"date": "2024-07-22", "close": 18.29, "volume": 116475.0}, {"date": "2024-07-23", "close": 19.12, "volume": 150107.0}, {"date": "2024-07-24", "close": 18.62, "volume": 81052.0}, {"date": "2024-07-25", "close": 18.16, "volume": 70483.0}, {"date": "2024-07-26", "close": 18.68, "volume": 39120.0}, {"date": "2024-07-29", "close": 18.76, "volume": 77629.0}, {"date": "2024-07-30", "close": 18.84, "volume": 57738.0}, {"date": "2024-07-31", "close": 19.11, "volume": 116466.0}, {"date": "2024-08-01", "close": 19.01, "volume": 90590.0}, {"date": "2024-08-02", "close": 18.18, "volume": 62584.0}, {"date": "2024-08-05", "close": 17.07, "volume": 138033.0}, {"date": "2024-08-06", "close": 17.1, "volume": 50692.0}, {"date": "2024-08-07", "close": 16.95, "volume": 66794.0}, {"date": "2024-08-08", "close": 17.18, "volume": 35923.0}, {"date": "2024-08-09", "close": 17.37, "volume": 33279.0}, {"date": "2024-08-12", "close": 17.26, "volume": 28209.0}, {"date": "2024-08-13", "close": 18.03, "volume": 26990.0}, {"date": "2024-08-14", "close": 17.95, "volume": 32793.0}, {"date": "2024-08-15", "close": 18.48, "volume": 39583.0}, {"date": "2024-08-16", "close": 18.5, "volume": 15423.0}, {"date": "2024-08-19", "close": 18.14, "volume": 42648.0}, {"date": "2024-08-20", "close": 17.76, "volume": 32918.0}, {"date": "2024-08-21", "close": 18.28, "volume": 24929.0}, {"date": "2024-08-22", "close": 18.1, "volume": 18994.0}, {"date": "2024-08-23", "close": 18.77, "volume": 47631.0}, {"date": "2024-08-26", "close": 18.71, "volume": 37677.0}, {"date": "2024-08-27", "close": 18.69, "volume": 25244.0}, {"date": "2024-08-28", "close": 18.89, "volume": 29409.0}, {"date": "2024-08-29", "close": 19.19, "volume": 39786.0}, {"date": "2024-08-30", "close": 19.45, "volume": 43556.0}, {"date": "2024-09-03", "close": 18.85, "volume": 42620.0}, {"date": "2024-09-04", "close": 18.6, "volume": 30032.0}, {"date": "2024-09-05", "close": 18.47, "volume": 28878.0}, {"date": "2024-09-06", "close": 18.17, "volume": 22842.0}, {"date": "2024-09-09", "close": 18.92, "volume": 31418.0}, {"date": "2024-09-10", "close": 19.37, "volume": 35013.0}, {"date": "2024-09-11", "close": 18.94, "volume": 26246.0}, {"date": "2024-09-12", "close": 19.19, "volume": 46560.0}, {"date": "2024-09-13", "close": 19.83, "volume": 61987.0}, {"date": "2024-09-16", "close": 19.44, "volume": 35148.0}, {"date": "2024-09-17", "close": 19.25, "volume": 46808.0}, {"date": "2024-09-18", "close": 19.24, "volume": 40900.0}, {"date": "2024-09-19", "close": 19.87, "volume": 41244.0}, {"date": "2024-09-20", "close": 19.63, "volume": 93157.0}, {"date": "2024-09-23", "close": 19.49, "volume": 26698.0}, {"date": "2024-09-24", "close": 19.56, "volume": 34420.0}, {"date": "2024-09-25", "close": 19.74, "volume": 53744.0}, {"date": "2024-09-26", "close": 19.87, "volume": 413382.0}, {"date": "2024-09-27", "close": 17.71, "volume": 243667.0}, {"date": "2024-09-30", "close": 18.47, "volume": 161875.0}, {"date": "2024-10-01", "close": 17.83, "volume": 143176.0}, {"date": "2024-10-02", "close": 17.77, "volume": 38755.0}, {"date": "2024-10-03", "close": 18.05, "volume": 44532.0}, {"date": "2024-10-04", "close": 18.07, "volume": 40245.0}, {"date": "2024-10-07", "close": 18.47, "volume": 100588.0}, {"date": "2024-10-08", "close": 18.63, "volume": 21803.0}, {"date": "2024-10-09", "close": 18.78, "volume": 33951.0}, {"date": "2024-10-10", "close": 18.85, "volume": 51288.0}, {"date": "2024-10-11", "close": 19.26, "volume": 36802.0}, {"date": "2024-10-14", "close": 19.23, "volume": 32410.0}, {"date": "2024-10-15", "close": 20.04, "volume": 51045.0}, {"date": "2024-10-16", "close": 20.16, "volume": 75938.0}, {"date": "2024-10-17", "close": 19.77, "volume": 38466.0}, {"date": "2024-10-18", "close": 19.79, "volume": 28837.0}, {"date": "2024-10-21", "close": 19.56, "volume": 21660.0}, {"date": "2024-10-22", "close": 19.4, "volume": 28643.0}, {"date": "2024-10-23", "close": 19.15, "volume": 25377.0}, {"date": "2024-10-24", "close": 19.38, "volume": 33655.0}, {"date": "2024-10-25", "close": 19.25, "volume": 31389.0}, {"date": "2024-10-28", "close": 19.15, "volume": 30954.0}, {"date": "2024-10-29", "close": 19.18, "volume": 47593.0}, {"date": "2024-10-30", "close": 19.65, "volume": 34858.0}, {"date": "2024-10-31", "close": 19.25, "volume": 30895.0}, {"date": "2024-11-01", "close": 18.99, "volume": 44788.0}, {"date": "2024-11-04", "close": 18.97, "volume": 37702.0}, {"date": "2024-11-05", "close": 19.5, "volume": 51487.0}, {"date": "2024-11-06", "close": 20.63, "volume": 118498.0}, {"date": "2024-11-07", "close": 20.61, "volume": 38936.0}, {"date": "2024-11-08", "close": 21.13, "volume": 46751.0}, {"date": "2024-11-11", "close": 21.09, "volume": 50746.0}, {"date": "2024-11-12", "close": 21.37, "volume": 63129.0}, {"date": "2024-11-13", "close": 21.44, "volume": 86385.0}, {"date": "2024-11-14", "close": 20.86, "volume": 82219.0}, {"date": "2024-11-15", "close": 21.61, "volume": 86965.0}, {"date": "2024-11-18", "close": 22.02, "volume": 108126.0}, {"date": "2024-11-19", "close": 23.0, "volume": 68049.0}, {"date": "2024-11-20", "close": 23.76, "volume": 72362.0}, {"date": "2024-11-21", "close": 22.67, "volume": 79898.0}, {"date": "2024-11-22", "close": 22.96, "volume": 50662.0}, {"date": "2024-11-25", "close": 22.6, "volume": 55676.0}, {"date": "2024-11-26", "close": 23.2, "volume": 59113.0}, {"date": "2024-11-27", "close": 22.85, "volume": 55335.0}, {"date": "2024-11-29", "close": 22.98, "volume": 39634.0}, {"date": "2024-12-02", "close": 23.3, "volume": 56703.0}, {"date": "2024-12-03", "close": 22.93, "volume": 43823.0}, {"date": "2024-12-04", "close": 22.99, "volume": 29793.0}, {"date": "2024-12-05", "close": 22.64, "volume": 32310.0}, {"date": "2024-12-06", "close": 23.11, "volume": 43280.0}, {"date": "2024-12-09", "close": 22.74, "volume": 48977.0}, {"date": "2024-12-10", "close": 23.97, "volume": 90654.0}, {"date": "2024-12-11", "close": 24.06, "volume": 87949.0}, {"date": "2024-12-12", "close": 23.81, "volume": 43704.0}, {"date": "2024-12-13", "close": 23.89, "volume": 157089.0}, {"date": "2024-12-16", "close": 24.75, "volume": 72326.0}, {"date": "2024-12-17", "close": 24.55, "volume": 65179.0}, {"date": "2024-12-18", "close": 22.52, "volume": 90571.0}, {"date": "2024-12-19", "close": 22.3, "volume": 64492.0}, {"date": "2024-12-20", "close": 23.02, "volume": 155642.0}, {"date": "2024-12-23", "close": 22.12, "volume": 57605.0}, {"date": "2024-12-24", "close": 22.51, "volume": 38757.0}, {"date": "2024-12-26", "close": 22.72, "volume": 32828.0}, {"date": "2024-12-27", "close": 22.01, "volume": 37666.0}, {"date": "2024-12-30", "close": 22.02, "volume": 48465.0}, {"date": "2024-12-31", "close": 22.13, "volume": 62586.0}, {"date": "2025-01-02", "close": 22.02, "volume": 46977.0}, {"date": "2025-01-03", "close": 22.57, "volume": 31816.0}, {"date": "2025-01-06", "close": 22.17, "volume": 51628.0}, {"date": "2025-01-07", "close": 21.2, "volume": 60294.0}, {"date": "2025-01-08", "close": 21.22, "volume": 30636.0}, {"date": "2025-01-10", "close": 20.72, "volume": 51083.0}, {"date": "2025-01-13", "close": 20.54, "volume": 73018.0}, {"date": "2025-01-14", "close": 21.12, "volume": 49218.0}, {"date": "2025-01-15", "close": 21.92, "volume": 34150.0}, {"date": "2025-01-16", "close": 21.59, "volume": 28093.0}, {"date": "2025-01-17", "close": 21.43, "volume": 30655.0}, {"date": "2025-01-21", "close": 21.76, "volume": 39818.0}, {"date": "2025-01-22", "close": 21.61, "volume": 44894.0}, {"date": "2025-01-23", "close": 21.71, "volume": 23601.0}, {"date": "2025-01-24", "close": 21.46, "volume": 66856.0}, {"date": "2025-01-27", "close": 20.62, "volume": 53963.0}, {"date": "2025-01-28", "close": 21.5, "volume": 59457.0}, {"date": "2025-01-29", "close": 21.2, "volume": 28061.0}, {"date": "2025-01-30", "close": 21.59, "volume": 35810.0}, {"date": "2025-01-31", "close": 21.13, "volume": 43471.0}, {"date": "2025-02-03", "close": 20.75, "volume": 34847.0}, {"date": "2025-02-04", "close": 21.05, "volume": 33836.0}, {"date": "2025-02-05", "close": 21.44, "volume": 34064.0}, {"date": "2025-02-06", "close": 21.17, "volume": 26324.0}, {"date": "2025-02-07", "close": 20.75, "volume": 43003.0}, {"date": "2025-02-10", "close": 20.75, "volume": 25998.0}, {"date": "2025-02-11", "close": 20.59, "volume": 34342.0}, {"date": "2025-02-12", "close": 21.0, "volume": 68711.0}, {"date": "2025-02-13", "close": 22.4, "volume": 85242.0}, {"date": "2025-02-14", "close": 21.9, "volume": 37161.0}, {"date": "2025-02-18", "close": 21.61, "volume": 28752.0}, {"date": "2025-02-19", "close": 21.09, "volume": 24415.0}, {"date": "2025-02-20", "close": 20.64, "volume": 28091.0}, {"date": "2025-02-21", "close": 20.18, "volume": 27973.0}, {"date": "2025-02-24", "close": 19.49, "volume": 38709.0}, {"date": "2025-02-25", "close": 19.31, "volume": 80688.0}, {"date": "2025-02-26", "close": 19.45, "volume": 32845.0}, {"date": "2025-02-27", "close": 18.98, "volume": 148269.0}, {"date": "2025-02-28", "close": 19.64, "volume": 77701.0}, {"date": "2025-03-03", "close": 19.45, "volume": 63601.0}, {"date": "2025-03-04", "close": 19.63, "volume": 73560.0}, {"date": "2025-03-05", "close": 19.95, "volume": 56278.0}, {"date": "2025-03-06", "close": 19.82, "volume": 43661.0}, {"date": "2025-03-07", "close": 20.14, "volume": 52633.0}, {"date": "2025-03-10", "close": 19.58, "volume": 56203.0}, {"date": "2025-03-11", "close": 19.6, "volume": 40975.0}, {"date": "2025-03-12", "close": 19.95, "volume": 40301.0}, {"date": "2025-03-13", "close": 19.28, "volume": 65866.0}, {"date": "2025-03-14", "close": 19.56, "volume": 39521.0}, {"date": "2025-03-17", "close": 19.45, "volume": 46989.0}, {"date": "2025-03-18", "close": 19.23, "volume": 37555.0}, {"date": "2025-03-19", "close": 19.83, "volume": 30886.0}, {"date": "2025-03-20", "close": 19.84, "volume": 94052.0}, {"date": "2025-03-21", "close": 20.31, "volume": 71751.0}, {"date": "2025-03-24", "close": 20.52, "volume": 35695.0}, {"date": "2025-03-25", "close": 20.72, "volume": 21061.0}, {"date": "2025-03-26", "close": 20.51, "volume": 37542.0}, {"date": "2025-03-27", "close": 20.63, "volume": 25069.0}, {"date": "2025-03-28", "close": 20.5, "volume": 84242.0}, {"date": "2025-03-31", "close": 20.27, "volume": 114442.0}, {"date": "2025-04-01", "close": 20.17, "volume": 40054.0}, {"date": "2025-04-02", "close": 19.16, "volume": 53520.0}, {"date": "2025-04-03", "close": 18.66, "volume": 74026.0}, {"date": "2025-04-04", "close": 17.87, "volume": 97913.0}, {"date": "2025-04-07", "close": 18.34, "volume": 114818.0}, {"date": "2025-04-08", "close": 18.15, "volume": 79655.0}, {"date": "2025-04-09", "close": 19.77, "volume": 70619.0}, {"date": "2025-04-10", "close": 19.84, "volume": 73526.0}, {"date": "2025-04-11", "close": 20.05, "volume": 35025.0}, {"date": "2025-04-14", "close": 19.95, "volume": 40763.0}, {"date": "2025-04-15", "close": 20.32, "volume": 41596.0}, {"date": "2025-04-16", "close": 20.17, "volume": 38023.0}, {"date": "2025-04-17", "close": 20.19, "volume": 39212.0}, {"date": "2025-04-21", "close": 19.84, "volume": 38084.0}, {"date": "2025-04-22", "close": 20.14, "volume": 40194.0}, {"date": "2025-04-23", "close": 20.68, "volume": 30800.0}, {"date": "2025-04-24", "close": 21.15, "volume": 134868.0}, {"date": "2025-04-25", "close": 21.35, "volume": 18644.0}, {"date": "2025-04-28", "close": 21.7, "volume": 30012.0}, {"date": "2025-04-29", "close": 22.43, "volume": 128244.0}, {"date": "2025-04-30", "close": 21.6, "volume": 43393.0}, {"date": "2025-05-01", "close": 21.48, "volume": 37117.0}, {"date": "2025-05-02", "close": 21.94, "volume": 22118.0}, {"date": "2025-05-05", "close": 21.8, "volume": 28955.0}, {"date": "2025-05-06", "close": 21.57, "volume": 21094.0}, {"date": "2025-05-07", "close": 21.53, "volume": 23039.0}, {"date": "2025-05-08", "close": 21.97, "volume": 22025.0}, {"date": "2025-05-09", "close": 21.94, "volume": 15751.0}, {"date": "2025-05-12", "close": 22.35, "volume": 39128.0}, {"date": "2025-05-13", "close": 22.75, "volume": 30151.0}, {"date": "2025-05-14", "close": 22.83, "volume": 30403.0}, {"date": "2025-05-15", "close": 22.91, "volume": 43498.0}, {"date": "2025-05-16", "close": 22.41, "volume": 82737.0}, {"date": "2025-05-19", "close": 22.57, "volume": 42283.0}, {"date": "2025-05-20", "close": 22.4, "volume": 24836.0}, {"date": "2025-05-21", "close": 22.39, "volume": 30946.0}, {"date": "2025-05-22", "close": 22.36, "volume": 21747.0}, {"date": "2025-05-23", "close": 21.99, "volume": 25439.0}, {"date": "2025-05-27", "close": 22.28, "volume": 29186.0}, {"date": "2025-05-28", "close": 22.3, "volume": 45096.0}, {"date": "2025-05-29", "close": 22.03, "volume": 19785.0}, {"date": "2025-05-30", "close": 21.82, "volume": 25175.0}, {"date": "2025-06-02", "close": 20.93, "volume": 108719.0}, {"date": "2025-06-03", "close": 21.63, "volume": 43825.0}, {"date": "2025-06-04", "close": 21.61, "volume": 33810.0}, {"date": "2025-06-05", "close": 21.75, "volume": 23533.0}, {"date": "2025-06-06", "close": 21.98, "volume": 27488.0}, {"date": "2025-06-09", "close": 21.77, "volume": 27958.0}, {"date": "2025-06-10", "close": 21.53, "volume": 27010.0}, {"date": "2025-06-11", "close": 20.61, "volume": 45903.0}, {"date": "2025-06-12", "close": 20.85, "volume": 45831.0}, {"date": "2025-06-13", "close": 20.49, "volume": 37764.0}, {"date": "2025-06-16", "close": 20.38, "volume": 31616.0}, {"date": "2025-06-17", "close": 19.96, "volume": 60155.0}, {"date": "2025-06-18", "close": 20.27, "volume": 35580.0}, {"date": "2025-06-20", "close": 20.29, "volume": 44820.0}, {"date": "2025-06-23", "close": 20.27, "volume": 84981.0}, {"date": "2025-06-24", "close": 19.44, "volume": 107720.0}, {"date": "2025-06-25", "close": 19.12, "volume": 58618.0}, {"date": "2025-06-26", "close": 19.82, "volume": 50421.0}, {"date": "2025-06-27", "close": 19.99, "volume": 94109.0}, {"date": "2025-06-30", "close": 19.65, "volume": 301484.0}, {"date": "2025-07-01", "close": 19.35, "volume": 50535.0}, {"date": "2025-07-02", "close": 19.4, "volume": 44361.0}, {"date": "2025-07-03", "close": 20.04, "volume": 37722.0}, {"date": "2025-07-07", "close": 19.54, "volume": 79108.0}, {"date": "2025-07-08", "close": 19.64, "volume": 53982.0}, {"date": "2025-07-09", "close": 19.71, "volume": 58582.0}, {"date": "2025-07-10", "close": 19.48, "volume": 34568.0}, {"date": "2025-07-11", "close": 19.1, "volume": 37727.0}, {"date": "2025-07-14", "close": 18.94, "volume": 46791.0}, {"date": "2025-07-15", "close": 18.35, "volume": 67718.0}, {"date": "2025-07-16", "close": 18.64, "volume": 63759.0}, {"date": "2025-07-17", "close": 18.7, "volume": 45562.0}, {"date": "2025-07-18", "close": 18.4, "volume": 43572.0}, {"date": "2025-07-21", "close": 18.38, "volume": 32702.0}, {"date": "2025-07-22", "close": 18.12, "volume": 36838.0}, {"date": "2025-07-23", "close": 18.41, "volume": 70142.0}, {"date": "2025-07-24", "close": 18.07, "volume": 39962.0}, {"date": "2025-07-25", "close": 18.26, "volume": 25814.0}, {"date": "2025-07-28", "close": 18.2, "volume": 23903.0}, {"date": "2025-07-29", "close": 17.61, "volume": 33525.0}, {"date": "2025-07-30", "close": 16.81, "volume": 87523.0}, {"date": "2025-07-31", "close": 16.48, "volume": 72788.0}, {"date": "2025-08-01", "close": 16.13, "volume": 90815.0}, {"date": "2025-08-04", "close": 16.29, "volume": 55644.0}, {"date": "2025-08-05", "close": 16.05, "volume": 59951.0}, {"date": "2025-08-06", "close": 16.68, "volume": 61545.0}, {"date": "2025-08-07", "close": 16.51, "volume": 63633.0}, {"date": "2025-08-08", "close": 16.67, "volume": 60113.0}, {"date": "2025-08-11", "close": 16.55, "volume": 79332.0}, {"date": "2025-08-12", "close": 17.16, "volume": 68555.0}, {"date": "2025-08-13", "close": 17.21, "volume": 18814.0}, {"date": "2025-08-14", "close": 16.53, "volume": 24882.0}, {"date": "2025-08-15", "close": 16.43, "volume": 40051.0}, {"date": "2025-08-18", "close": 16.7, "volume": 53897.0}, {"date": "2025-08-19", "close": 16.36, "volume": 74008.0}, {"date": "2025-08-20", "close": 16.16, "volume": 43373.0}, {"date": "2025-08-21", "close": 16.1, "volume": 39139.0}, {"date": "2025-08-22", "close": 16.84, "volume": 41972.0}, {"date": "2025-08-25", "close": 16.14, "volume": 34242.0}, {"date": "2025-08-26", "close": 15.68, "volume": 37773.0}, {"date": "2025-08-27", "close": 16.2, "volume": 99301.0}, {"date": "2025-08-28", "close": 16.33, "volume": 48439.0}, {"date": "2025-08-29", "close": 16.2, "volume": 49895.0}, {"date": "2025-09-02", "close": 16.06, "volume": 70019.0}, {"date": "2025-09-03", "close": 16.24, "volume": 43041.0}, {"date": "2025-09-04", "close": 16.81, "volume": 43981.0}, {"date": "2025-09-05", "close": 17.17, "volume": 62842.0}, {"date": "2025-09-08", "close": 17.39, "volume": 66649.0}, {"date": "2025-09-09", "close": 17.0, "volume": 38648.0}, {"date": "2025-09-10", "close": 16.72, "volume": 57523.0}, {"date": "2025-09-11", "close": 17.2, "volume": 40818.0}, {"date": "2025-09-12", "close": 17.02, "volume": 33886.0}, {"date": "2025-09-15", "close": 17.08, "volume": 46744.0}, {"date": "2025-09-16", "close": 16.98, "volume": 29877.0}, {"date": "2025-09-17", "close": 17.13, "volume": 44544.0}, {"date": "2025-09-18", "close": 17.8, "volume": 50187.0}, {"date": "2025-09-19", "close": 17.63, "volume": 87675.0}, {"date": "2025-09-22", "close": 17.45, "volume": 46170.0}, {"date": "2025-09-23", "close": 17.32, "volume": 48293.0}, {"date": "2025-09-24", "close": 17.52, "volume": 34395.0}, {"date": "2025-09-25", "close": 17.02, "volume": 21120.0}, {"date": "2025-09-26", "close": 16.93, "volume": 26296.0}, {"date": "2025-09-29", "close": 16.56, "volume": 92688.0}, {"date": "2025-09-30", "close": 14.82, "volume": 167841.0}, {"date": "2025-10-01", "close": 15.7, "volume": 178135.0}, {"date": "2025-10-02", "close": 15.46, "volume": 32948.0}, {"date": "2025-10-03", "close": 14.92, "volume": 84847.0}, {"date": "2025-10-06", "close": 14.61, "volume": 130562.0}, {"date": "2025-10-07", "close": 15.19, "volume": 187673.0}, {"date": "2025-10-08", "close": 14.85, "volume": 53166.0}, {"date": "2025-10-09", "close": 15.08, "volume": 90683.0}, {"date": "2025-10-10", "close": 14.29, "volume": 36155.0}, {"date": "2025-10-13", "close": 14.73, "volume": 58977.0}, {"date": "2025-10-14", "close": 14.44, "volume": 54413.0}, {"date": "2025-10-15", "close": 14.3, "volume": 77690.0}, {"date": "2025-10-16", "close": 14.28, "volume": 66088.0}, {"date": "2025-10-17", "close": 14.66, "volume": 78340.0}, {"date": "2025-10-20", "close": 15.21, "volume": 51863.0}, {"date": "2025-10-21", "close": 15.04, "volume": 45050.0}, {"date": "2025-10-22", "close": 15.17, "volume": 41127.0}, {"date": "2025-10-23", "close": 15.52, "volume": 40894.0}, {"date": "2025-10-24", "close": 15.67, "volume": 40295.0}, {"date": "2025-10-27", "close": 15.24, "volume": 36225.0}, {"date": "2025-10-28", "close": 15.46, "volume": 39960.0}, {"date": "2025-10-29", "close": 15.04, "volume": 46103.0}, {"date": "2025-10-30", "close": 15.06, "volume": 31642.0}, {"date": "2025-10-31", "close": 15.01, "volume": 46486.0}, {"date": "2025-11-03", "close": 15.02, "volume": 33927.0}, {"date": "2025-11-04", "close": 15.02, "volume": 61319.0}, {"date": "2025-11-05", "close": 15.33, "volume": 30545.0}, {"date": "2025-11-06", "close": 15.01, "volume": 42604.0}, {"date": "2025-11-07", "close": 15.02, "volume": 46417.0}, {"date": "2025-11-10", "close": 15.0, "volume": 36278.0}, {"date": "2025-11-11", "close": 15.01, "volume": 35436.0}, {"date": "2025-11-12", "close": 15.05, "volume": 44800.0}, {"date": "2025-11-13", "close": 15.0, "volume": 63828.0}, {"date": "2025-11-14", "close": 15.04, "volume": 71161.0}, {"date": "2025-11-17", "close": 14.55, "volume": 132325.0}, {"date": "2025-11-18", "close": 14.1, "volume": 89057.0}, {"date": "2025-11-19", "close": 13.95, "volume": 66593.0}, {"date": "2025-11-20", "close": 13.34, "volume": 113977.0}, {"date": "2025-11-21", "close": 13.7, "volume": 92236.0}, {"date": "2025-11-24", "close": 12.99, "volume": 90571.0}, {"date": "2025-11-25", "close": 13.15, "volume": 78486.0}, {"date": "2025-11-26", "close": 13.4, "volume": 65885.0}, {"date": "2025-11-28", "close": 13.48, "volume": 34808.0}, {"date": "2025-12-01", "close": 12.87, "volume": 48226.0}, {"date": "2025-12-02", "close": 12.92, "volume": 28224.0}, {"date": "2025-12-03", "close": 13.57, "volume": 125942.0}, {"date": "2025-12-04", "close": 13.53, "volume": 56881.0}, {"date": "2025-12-05", "close": 13.54, "volume": 41190.0}, {"date": "2025-12-08", "close": 13.55, "volume": 30812.0}, {"date": "2025-12-09", "close": 13.57, "volume": 57125.0}, {"date": "2025-12-10", "close": 13.75, "volume": 163707.0}, {"date": "2025-12-11", "close": 13.79, "volume": 52145.0}, {"date": "2025-12-12", "close": 13.4, "volume": 45979.0}, {"date": "2025-12-15", "close": 12.99, "volume": 52031.0}, {"date": "2025-12-16", "close": 13.25, "volume": 171004.0}, {"date": "2025-12-17", "close": 13.25, "volume": 84492.0}, {"date": "2025-12-18", "close": 13.07, "volume": 80868.0}, {"date": "2025-12-19", "close": 13.0, "volume": 118008.0}, {"date": "2025-12-22", "close": 13.24, "volume": 110810.0}, {"date": "2025-12-23", "close": 13.32, "volume": 186824.0}, {"date": "2025-12-24", "close": 13.4, "volume": 76137.0}, {"date": "2025-12-26", "close": 13.12, "volume": 43176.0}, {"date": "2025-12-29", "close": 12.88, "volume": 209914.0}, {"date": "2025-12-30", "close": 12.27, "volume": 83796.0}, {"date": "2025-12-31", "close": 12.37, "volume": 131036.0}, {"date": "2026-01-02", "close": 11.84, "volume": 69901.0}, {"date": "2026-01-05", "close": 12.03, "volume": 103997.0}, {"date": "2026-01-06", "close": 11.76, "volume": 101601.0}, {"date": "2026-01-07", "close": 11.83, "volume": 60791.0}, {"date": "2026-01-08", "close": 11.65, "volume": 98315.0}, {"date": "2026-01-09", "close": 11.59, "volume": 118439.0}, {"date": "2026-01-12", "close": 11.62, "volume": 131020.0}, {"date": "2026-01-13", "close": 11.27, "volume": 61170.0}, {"date": "2026-01-14", "close": 10.98, "volume": 96170.0}, {"date": "2026-01-15", "close": 11.02, "volume": 122516.0}, {"date": "2026-01-16", "close": 10.84, "volume": 93700.0}, {"date": "2026-01-20", "close": 10.92, "volume": 113772.0}, {"date": "2026-01-21", "close": 10.91, "volume": 107476.0}, {"date": "2026-01-22", "close": 11.19, "volume": 89727.0}, {"date": "2026-01-23", "close": 10.97, "volume": 69633.0}, {"date": "2026-01-26", "close": 11.15, "volume": 58729.0}, {"date": "2026-01-27", "close": 11.13, "volume": 53003.0}, {"date": "2026-01-28", "close": 10.71, "volume": 71914.0}, {"date": "2026-01-29", "close": 10.75, "volume": 66464.0}, {"date": "2026-01-30", "close": 10.62, "volume": 76470.0}, {"date": "2026-02-02", "close": 10.9, "volume": 78879.0}, {"date": "2026-02-03", "close": 10.37, "volume": 94135.0}, {"date": "2026-02-04", "close": 10.52, "volume": 71594.0}, {"date": "2026-02-05", "close": 10.13, "volume": 88340.0}, {"date": "2026-02-06", "close": 10.36, "volume": 59152.0}, {"date": "2026-02-09", "close": 10.44, "volume": 70993.0}, {"date": "2026-02-10", "close": 10.63, "volume": 80779.0}, {"date": "2026-02-11", "close": 10.32, "volume": 57860.0}, {"date": "2026-02-12", "close": 10.27, "volume": 76323.0}, {"date": "2026-02-13", "close": 10.29, "volume": 42211.0}, {"date": "2026-02-17", "close": 10.09, "volume": 89330.0}, {"date": "2026-02-18", "close": 9.2, "volume": 180546.0}, {"date": "2026-02-19", "close": 8.99, "volume": 125555.0}, {"date": "2026-02-20", "close": 8.76, "volume": 116394.0}, {"date": "2026-02-23", "close": 8.38, "volume": 142767.0}, {"date": "2026-02-24", "close": 8.38, "volume": 110556.0}, {"date": "2026-02-25", "close": 8.52, "volume": 225045.0}, {"date": "2026-02-26", "close": 8.87, "volume": 467553.0}, {"date": "2026-02-27", "close": 8.7, "volume": 81529.0}, {"date": "2026-03-02", "close": 8.65, "volume": 92782.0}, {"date": "2026-03-03", "close": 8.54, "volume": 273224.0}, {"date": "2026-03-04", "close": 8.72, "volume": 214551.0}, {"date": "2026-03-05", "close": 8.96, "volume": 207827.0}, {"date": "2026-03-06", "close": 8.6, "volume": 116265.0}, {"date": "2026-03-09", "close": 8.67, "volume": 151391.0}, {"date": "2026-03-10", "close": 8.39, "volume": 92783.0}, {"date": "2026-03-11", "close": 8.19, "volume": 107645.0}, {"date": "2026-03-12", "close": 8.0, "volume": 134004.0}, {"date": "2026-03-13", "close": 7.91, "volume": 140377.0}, {"date": "2026-03-16", "close": 8.02, "volume": 98806.0}, {"date": "2026-03-17", "close": 8.05, "volume": 178953.0}, {"date": "2026-03-18", "close": 7.95, "volume": 126573.0}, {"date": "2026-03-19", "close": 7.9, "volume": 93068.0}, {"date": "2026-03-20", "close": 8.04, "volume": 292677.0}, {"date": "2026-03-23", "close": 8.07, "volume": 149836.0}, {"date": "2026-03-24", "close": 7.58, "volume": 143595.0}, {"date": "2026-03-25", "close": 7.53, "volume": 97409.0}, {"date": "2026-03-26", "close": 7.33, "volume": 89138.0}, {"date": "2026-03-27", "close": 7.15, "volume": 158056.0}, {"date": "2026-03-30", "close": 7.44, "volume": 218238.0}, {"date": "2026-03-31", "close": 7.6, "volume": 182138.0}, {"date": "2026-04-01", "close": 7.5, "volume": 106873.0}, {"date": "2026-04-02", "close": 7.56, "volume": 104573.0}, {"date": "2026-04-06", "close": 7.61, "volume": 139148.0}, {"date": "2026-04-07", "close": 7.52, "volume": 69231.0}, {"date": "2026-04-08", "close": 7.29, "volume": 106891.0}, {"date": "2026-04-09", "close": 7.32, "volume": 131117.0}, {"date": "2026-04-10", "close": 7.16, "volume": 113431.0}, {"date": "2026-04-13", "close": 7.66, "volume": 140170.0}, {"date": "2026-04-14", "close": 7.63, "volume": 83657.0}, {"date": "2026-04-15", "close": 7.99, "volume": 78145.0}, {"date": "2026-04-16", "close": 7.85, "volume": 54383.0}, {"date": "2026-04-17", "close": 8.14, "volume": 94312.0}, {"date": "2026-04-20", "close": 8.27, "volume": 76608.0}, {"date": "2026-04-21", "close": 8.01, "volume": 91056.0}, {"date": "2026-04-22", "close": 8.13, "volume": 47953.0}, {"date": "2026-04-23", "close": 7.55, "volume": 64552.0}, {"date": "2026-04-24", "close": 8.12, "volume": 437912.0}, {"date": "2026-04-27", "close": 8.95, "volume": 725276.0}, {"date": "2026-04-28", "close": 8.68, "volume": 258973.0}, {"date": "2026-04-29", "close": 8.87, "volume": 245811.0}, {"date": "2026-04-30", "close": 9.78, "volume": 428905.0}, {"date": "2026-05-01", "close": 9.94, "volume": 234940.0}, {"date": "2026-05-04", "close": 9.97, "volume": 246952.0}, {"date": "2026-05-05", "close": 10.17, "volume": 115302.0}, {"date": "2026-05-06", "close": 9.72, "volume": 140244.0}, {"date": "2026-05-07", "close": 10.15, "volume": 122062.0}, {"date": "2026-05-08", "close": 10.23, "volume": 117343.0}, {"date": "2026-05-11", "close": 9.81, "volume": 108464.0}, {"date": "2026-05-12", "close": 9.34, "volume": 137172.0}, {"date": "2026-05-13", "close": 9.02, "volume": 121977.0}, {"date": "2026-05-14", "close": 9.1, "volume": 130369.0}, {"date": "2026-05-15", "close": 9.7, "volume": 206707.0}, {"date": "2026-05-18", "close": 9.94, "volume": 112028.0}, {"date": "2026-05-19", "close": 9.85, "volume": 73592.0}, {"date": "2026-05-20", "close": 9.73, "volume": 90221.0}, {"date": "2026-05-21", "close": 9.99, "volume": 89318.0}, {"date": "2026-05-22", "close": 10.11, "volume": 61276.0}, {"date": "2026-05-26", "close": 10.13, "volume": 62534.0}, {"date": "2026-05-27", "close": 10.32, "volume": 76172.0}, {"date": "2026-05-28", "close": 10.56, "volume": 78777.0}, {"date": "2026-05-29", "close": 10.33, "volume": 80103.0}, {"date": "2026-06-01", "close": 10.52, "volume": 77117.0}, {"date": "2026-06-02", "close": 10.46, "volume": 47676.0}, {"date": "2026-06-03", "close": 10.1, "volume": 93914.0}, {"date": "2026-06-04", "close": 10.09, "volume": 45211.0}, {"date": "2026-06-05", "close": 10.06, "volume": 64380.0}, {"date": "2026-06-08", "close": 10.03, "volume": 45639.0}, {"date": "2026-06-09", "close": 9.97, "volume": 43415.0}, {"date": "2026-06-10", "close": 9.92, "volume": 60365.0}, {"date": "2026-06-11", "close": 9.71, "volume": 92714.0}, {"date": "2026-06-12", "close": 9.41, "volume": 84802.0}, {"date": "2026-06-15", "close": 9.68, "volume": 80964.0}, {"date": "2026-06-16", "close": 9.37, "volume": 146240.0}, {"date": "2026-06-17", "close": 9.24, "volume": 42370.0}, {"date": "2026-06-18", "close": 9.25, "volume": 76876.0}, {"date": "2026-06-22", "close": 8.96, "volume": 56037.0}, {"date": "2026-06-23", "close": 9.11, "volume": 60372.0}, {"date": "2026-06-24", "close": 8.95, "volume": 51136.0}, {"date": "2026-06-25", "close": 8.65, "volume": 59579.0}, {"date": "2026-06-26", "close": 9.19, "volume": 308226.0}, {"date": "2026-06-29", "close": 9.21, "volume": 113752.0}, {"date": "2026-06-30", "close": 9.0, "volume": 75280.0}, {"date": "2026-07-01", "close": 9.56, "volume": 64520.0}, {"date": "2026-07-02", "close": 9.77, "volume": 72659.0}, {"date": "2026-07-06", "close": 9.48, "volume": 57903.0}, {"date": "2026-07-07", "close": 9.16, "volume": 54080.0}, {"date": "2026-07-08", "close": 9.01, "volume": 58641.0}, {"date": "2026-07-09", "close": 8.93, "volume": 38719.0}, {"date": "2026-07-10", "close": 8.91, "volume": 35734.0}, {"date": "2026-07-13", "close": 8.96, "volume": 52753.0}, {"date": "2026-07-14", "close": 8.79, "volume": 25268.0}, {"date": "2026-07-15", "close": 8.94, "volume": 95658.0}, {"date": "2026-07-16", "close": 9.1, "volume": 49369.0}, {"date": "2026-07-17", "close": 8.81, "volume": 59999.0}, {"date": "2026-07-20", "close": 8.7, "volume": 33306.0}, {"date": "2026-07-21", "close": 8.41, "volume": 65686.0}, {"date": "2026-07-22", "close": 8.04, "volume": 73898.0}, {"date": "2026-07-23", "close": 8.02, "volume": 94014.0}, {"date": "2026-07-24", "close": 8.15, "volume": 47237.0}], "refreshing": true}