{"ticker": "TWIN", "overview": {"cik": "100378", "ticker": "TWIN", "name": "TWIN DISC INC", "industry": "General Industrial Machinery & Equipment", "country": "United States", "sic": "3560", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001437749-26-034222", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001437749-26-034221", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001437749-26-034220", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-29", "title": "FORM S-8", "accession": "0001437749-26-033997", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "FORM 8-K", "accession": "0001437749-26-033950", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-09-18", "title": "FORM DEFR14A", "accession": "0001437749-26-030754", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-14", "title": "FORM ARS", "accession": "0001437749-26-030234", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0001437749-26-030233", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-14", "title": "FORM DEF 14A", "accession": "0001437749-26-030232", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029841", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-04", "title": "FORM 10-K", "accession": "0001437749-26-029700", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029701", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001437749-26-029033", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001437749-26-028933", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028597", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028596", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027029", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026613", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026612", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025698", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025697", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "FORM S-8 POS", "accession": "0001437749-26-025681", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003164", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022794", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019840", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 417606.0, "net": -417606.0, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-08"}, "metrics": {"ticker": "TWIN", "has_prices": true, "as_of": "2026-07-24", "last": 23.22, "prev_close": 23.11, "change": 0.10999999999999943, "change_pct": 0.004759844223279941, "session_volume": 95407.0, "vwap_5": 23.073115576670375, "vwap_20": 23.33527303895148, "vwap_60": 21.188817520280512, "vwap_250": 18.08982060535938, "high_52w": 24.19, "low_52w": 14.45, "avg_volume_20": 200468.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-034223", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "Michael C. Smiley", "who_key": "SMILEY MICHAEL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99992.931, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219509/000143774926034223/0001437749-26-034223-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6772}, {"id": "0001437749-26-034224", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "Janet Plaut Giesselman", "who_key": "Giesselman Janet Plaut", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99992.931, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635634/000143774926034224/0001437749-26-034224-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6772}, {"id": "0001437749-26-034225", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "Michael Doar", "who_key": "DOAR MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99992.931, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1264628/000143774926034225/0001437749-26-034225-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6772}, {"id": "0001437749-26-034220", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "Kevin M. Olsen", "who_key": "Olsen Kevin M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99992.931, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675629/000143774926034220/0001437749-26-034220-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6772}, {"id": "0001437749-26-034221", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "David W. Johnson", "who_key": "Johnson David W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99992.931, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1346698/000143774926034221/0001437749-26-034221-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6772}, {"id": "0001437749-26-034222", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "Juliann Larimer", "who_key": "Larimer Juliann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99992.931, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627289/000143774926034222/0001437749-26-034222-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6772}, {"id": "0001437749-26-029841", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "Jeffrey Scott Knutson", "who_key": "Knutson Jeffrey Scott", "role": "VP Finance, CFO, Secr & Trea", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 318660.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "CFO trims $319K of TWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1341537/000143774926029841/0001437749-26-029841-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80212}, {"id": "0001437749-26-029701", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "Jeffrey Scott Knutson", "who_key": "Knutson Jeffrey Scott", "role": "VP Finance, CFO, Secr & Trea", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 98946.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "The money boss sells $99K of TWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1341537/000143774926029701/0001437749-26-029701-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87412}, {"id": "0001437749-26-026612", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "Jeffrey Scott Knutson", "who_key": "Knutson Jeffrey Scott", "role": "VP Finance, CFO, Secr & Trea", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1750728.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341537/000143774926026612/0001437749-26-026612-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129172}, {"id": "0001437749-26-026613", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "John H. Batten", "who_key": "BATTEN JOHN H", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3589002.294, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226982/000143774926026613/0001437749-26-026613-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129172}, {"id": "0001437749-26-025697", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "David W. Johnson", "who_key": "Johnson David W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4070.4599999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1346698/000143774926025697/0001437749-26-025697-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132052}, {"id": "0001437749-26-025698", "src": "INSIDERS", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "Michael Doar", "who_key": "DOAR MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8118.179999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on TWIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1264628/000143774926025698/0001437749-26-025698-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132052}, {"id": "13DG-0002012383-26-003164", "src": "13DG", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in TWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003164-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181012}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003164", "src": "13DG", "ticker": "TWIN", "cik": "100378", "company": "TWIN DISC INC", "company_raw": "TWIN DISC INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in TWIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003164-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181012}], "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": "Twin Disc, Incorporated - Common Stock", "new_value": "TWIN DISC INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000100378", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000100378", "applied": 1, "detected_at": "2026-10-28T09:28:56.330560"}]}, "key_people": [{"who": "Jeffrey Scott Knutson", "who_key": "Knutson Jeffrey Scott", "role": "VP Finance, CFO, Secr & Trea", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 417606.0, "net": -417606.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 318660.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341537/000143774926029841/0001437749-26-029841-index.htm"}, {"action": "SELL", "amount": 98946.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341537/000143774926029701/0001437749-26-029701-index.htm"}], "latest": {"action": "SELL", "amount": 318660.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341537/000143774926029841/0001437749-26-029841-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -98946.0}, {"date": "2026-09-08", "net": -318660.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001437749-26-034222", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001437749-26-034221", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001437749-26-034220", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-29", "title": "FORM S-8", "accession": "0001437749-26-033997", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "FORM 8-K", "accession": "0001437749-26-033950", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-09-18", "title": "FORM DEFR14A", "accession": "0001437749-26-030754", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-14", "title": "FORM ARS", "accession": "0001437749-26-030234", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "FORM DEFA14A", "accession": "0001437749-26-030233", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-14", "title": "FORM DEF 14A", "accession": "0001437749-26-030232", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029841", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-04", "title": "FORM 10-K", "accession": "0001437749-26-029700", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029701", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001437749-26-029033", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001437749-26-028933", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028597", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028596", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027029", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026613", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026612", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025698", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025697", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-04", "title": "FORM S-8 POS", "accession": "0001437749-26-025681", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003164", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022794", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019840", "price_sensitive": false}], "performance": {"ticker": "TWIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.45, "volume": 14848.0}, {"date": "2021-07-28", "close": 14.38, "volume": 14824.0}, {"date": "2021-07-29", "close": 14.7, "volume": 9898.0}, {"date": "2021-07-30", "close": 14.72, "volume": 12573.0}, {"date": "2021-08-02", "close": 14.64, "volume": 3945.0}, {"date": "2021-08-03", "close": 14.65, "volume": 32895.0}, {"date": "2021-08-04", "close": 15.7, "volume": 70288.0}, {"date": "2021-08-05", "close": 15.61, "volume": 31662.0}, {"date": "2021-08-06", "close": 14.55, "volume": 43210.0}, {"date": "2021-08-09", "close": 14.83, "volume": 18126.0}, {"date": "2021-08-10", "close": 14.8, "volume": 10155.0}, {"date": "2021-08-11", "close": 14.83, "volume": 27338.0}, {"date": "2021-08-12", "close": 14.2, "volume": 21211.0}, {"date": "2021-08-13", "close": 13.6, "volume": 35763.0}, {"date": "2021-08-16", "close": 13.53, "volume": 12072.0}, {"date": "2021-08-17", "close": 13.35, "volume": 28819.0}, {"date": "2021-08-18", "close": 13.6, "volume": 27710.0}, {"date": "2021-08-19", "close": 13.09, "volume": 18760.0}, {"date": "2021-08-20", "close": 12.55, "volume": 7508.0}, {"date": "2021-08-23", "close": 13.09, "volume": 18800.0}, {"date": "2021-08-24", "close": 13.01, "volume": 15768.0}, {"date": "2021-08-25", "close": 12.11, "volume": 11115.0}, {"date": "2021-08-26", "close": 12.56, "volume": 35882.0}, {"date": "2021-08-27", "close": 11.41, "volume": 25789.0}, {"date": "2021-08-30", "close": 12.21, "volume": 17045.0}, {"date": "2021-08-31", "close": 12.5, "volume": 24807.0}, {"date": "2021-09-01", "close": 12.61, "volume": 19293.0}, {"date": "2021-09-02", "close": 12.05, "volume": 10878.0}, {"date": "2021-09-03", "close": 12.06, "volume": 23628.0}, {"date": "2021-09-07", "close": 12.15, "volume": 13879.0}, {"date": "2021-09-08", "close": 11.37, "volume": 25775.0}, {"date": "2021-09-09", "close": 11.35, "volume": 6734.0}, {"date": "2021-09-10", "close": 11.72, "volume": 22307.0}, {"date": "2021-09-13", "close": 11.37, "volume": 7358.0}, {"date": "2021-09-14", "close": 11.3, "volume": 12909.0}, {"date": "2021-09-15", "close": 11.39, "volume": 6171.0}, {"date": "2021-09-16", "close": 10.94, "volume": 10685.0}, {"date": "2021-09-17", "close": 10.42, "volume": 47048.0}, {"date": "2021-09-20", "close": 10.29, "volume": 18494.0}, {"date": "2021-09-21", "close": 10.2, "volume": 1824.0}, {"date": "2021-09-22", "close": 10.5, "volume": 3197.0}, {"date": "2021-09-23", "close": 10.62, "volume": 21369.0}, {"date": "2021-09-24", "close": 10.9, "volume": 43206.0}, {"date": "2021-09-27", "close": 10.66, "volume": 15473.0}, {"date": "2021-09-28", "close": 10.23, "volume": 12182.0}, {"date": "2021-09-29", "close": 10.24, "volume": 4142.0}, {"date": "2021-09-30", "close": 10.66, "volume": 20539.0}, {"date": "2021-10-01", "close": 10.83, "volume": 3083.0}, {"date": "2021-10-04", "close": 10.78, "volume": 9866.0}, {"date": "2021-10-05", "close": 10.77, "volume": 18299.0}, {"date": "2021-10-06", "close": 10.96, "volume": 9710.0}, {"date": "2021-10-07", "close": 10.95, "volume": 29953.0}, {"date": "2021-10-08", "close": 11.175, "volume": 7621.0}, {"date": "2021-10-11", "close": 11.19, "volume": 8391.0}, {"date": "2021-10-12", "close": 11.16, "volume": 3340.0}, {"date": "2021-10-13", "close": 11.1, "volume": 4325.0}, {"date": "2021-10-14", "close": 11.23, "volume": 7928.0}, {"date": "2021-10-15", "close": 11.26, "volume": 2608.0}, {"date": "2021-10-18", "close": 11.11, "volume": 24915.0}, {"date": "2021-10-19", "close": 11.39, "volume": 16365.0}, {"date": "2021-10-20", "close": 11.56, "volume": 2983.0}, {"date": "2021-10-21", "close": 12.2, "volume": 14302.0}, {"date": "2021-10-22", "close": 11.99, "volume": 6066.0}, {"date": "2021-10-25", "close": 11.97, "volume": 4280.0}, {"date": "2021-10-26", "close": 12.5, "volume": 6328.0}, {"date": "2021-10-27", "close": 12.32, "volume": 5043.0}, {"date": "2021-10-28", "close": 12.6, "volume": 45459.0}, {"date": "2021-10-29", "close": 13.58, "volume": 43175.0}, {"date": "2021-11-01", "close": 13.55, "volume": 21823.0}, {"date": "2021-11-02", "close": 13.38, "volume": 13719.0}, {"date": "2021-11-03", "close": 12.35, "volume": 33071.0}, {"date": "2021-11-04", "close": 13.37, "volume": 43957.0}, {"date": "2021-11-05", "close": 12.97, "volume": 22442.0}, {"date": "2021-11-08", "close": 13.35, "volume": 24290.0}, {"date": "2021-11-09", "close": 13.0, "volume": 2137.0}, {"date": "2021-11-10", "close": 12.88, "volume": 1342.0}, {"date": "2021-11-11", "close": 12.965, "volume": 1236.0}, {"date": "2021-11-12", "close": 13.13, "volume": 3915.0}, {"date": "2021-11-15", "close": 13.4, "volume": 11701.0}, {"date": "2021-11-16", "close": 12.89, "volume": 9788.0}, {"date": "2021-11-17", "close": 13.4, "volume": 12284.0}, {"date": "2021-11-18", "close": 13.19, "volume": 4700.0}, {"date": "2021-11-19", "close": 13.25, "volume": 11139.0}, {"date": "2021-11-22", "close": 13.0, "volume": 22333.0}, {"date": "2021-11-23", "close": 12.24, "volume": 18256.0}, {"date": "2021-11-24", "close": 12.32, "volume": 19758.0}, {"date": "2021-11-26", "close": 12.4375, "volume": 13784.0}, {"date": "2021-11-29", "close": 12.57, "volume": 11580.0}, {"date": "2021-11-30", "close": 11.98, "volume": 42621.0}, {"date": "2021-12-01", "close": 12.22, "volume": 5390.0}, {"date": "2021-12-02", "close": 12.13, "volume": 6291.0}, {"date": "2021-12-03", "close": 12.6, "volume": 9646.0}, {"date": "2021-12-06", "close": 12.7, "volume": 19170.0}, {"date": "2021-12-07", "close": 12.35, "volume": 8078.0}, {"date": "2021-12-08", "close": 12.495, "volume": 4791.0}, {"date": "2021-12-09", "close": 12.27, "volume": 10953.0}, {"date": "2021-12-10", "close": 12.17, "volume": 6395.0}, {"date": "2021-12-13", "close": 11.65, "volume": 13456.0}, {"date": "2021-12-14", "close": 11.54, "volume": 2606.0}, {"date": "2021-12-15", "close": 11.14, "volume": 13201.0}, {"date": "2021-12-16", "close": 11.0, "volume": 13347.0}, {"date": "2021-12-17", "close": 10.51, "volume": 12489.0}, {"date": "2021-12-20", "close": 10.95, "volume": 44532.0}, {"date": "2021-12-21", "close": 11.3, "volume": 13404.0}, {"date": "2021-12-22", "close": 11.31, "volume": 13526.0}, {"date": "2021-12-23", "close": 11.21, "volume": 13764.0}, {"date": "2021-12-27", "close": 11.34, "volume": 3694.0}, {"date": "2021-12-28", "close": 11.36, "volume": 4837.0}, {"date": "2021-12-29", "close": 11.2, "volume": 4237.0}, {"date": "2021-12-30", "close": 10.93, "volume": 11145.0}, {"date": "2021-12-31", "close": 10.96, "volume": 15133.0}, {"date": "2022-01-03", "close": 11.08, "volume": 4799.0}, {"date": "2022-01-04", "close": 11.41, "volume": 8414.0}, {"date": "2022-01-05", "close": 11.26, "volume": 7193.0}, {"date": "2022-01-06", "close": 11.55, "volume": 2366.0}, {"date": "2022-01-07", "close": 11.45, "volume": 10038.0}, {"date": "2022-01-10", "close": 11.99, "volume": 43704.0}, {"date": "2022-01-11", "close": 12.53, "volume": 24227.0}, {"date": "2022-01-12", "close": 12.6, "volume": 11999.0}, {"date": "2022-01-13", "close": 12.8, "volume": 15598.0}, {"date": "2022-01-14", "close": 12.45, "volume": 5577.0}, {"date": "2022-01-18", "close": 11.61, "volume": 11732.0}, {"date": "2022-01-19", "close": 11.7, "volume": 5332.0}, {"date": "2022-01-20", "close": 11.69, "volume": 5817.0}, {"date": "2022-01-21", "close": 11.14, "volume": 12971.0}, {"date": "2022-01-24", "close": 10.65, "volume": 11187.0}, {"date": "2022-01-25", "close": 10.79, "volume": 6294.0}, {"date": "2022-01-26", "close": 11.1, "volume": 7836.0}, {"date": "2022-01-27", "close": 10.82, "volume": 6929.0}, {"date": "2022-01-28", "close": 11.24, "volume": 4963.0}, {"date": "2022-01-31", "close": 11.6899, "volume": 10720.0}, {"date": "2022-02-01", "close": 12.0, "volume": 10807.0}, {"date": "2022-02-02", "close": 13.0, "volume": 19665.0}, {"date": "2022-02-03", "close": 12.56, "volume": 38111.0}, {"date": "2022-02-04", "close": 12.5, "volume": 6388.0}, {"date": "2022-02-07", "close": 12.36, "volume": 1315.0}, {"date": "2022-02-08", "close": 11.41, "volume": 12497.0}, {"date": "2022-02-09", "close": 11.7, "volume": 11214.0}, {"date": "2022-02-10", "close": 11.85, "volume": 5668.0}, {"date": "2022-02-11", "close": 11.95, "volume": 4295.0}, {"date": "2022-02-14", "close": 11.66, "volume": 3575.0}, {"date": "2022-02-15", "close": 12.0, "volume": 1613.0}, {"date": "2022-02-16", "close": 12.4, "volume": 2006.0}, {"date": "2022-02-17", "close": 12.5, "volume": 17770.0}, {"date": "2022-02-18", "close": 12.43, "volume": 3821.0}, {"date": "2022-02-22", "close": 11.88, "volume": 4525.0}, {"date": "2022-02-23", "close": 11.99, "volume": 8057.0}, {"date": "2022-02-24", "close": 11.74, "volume": 14284.0}, {"date": "2022-02-25", "close": 11.76, "volume": 2915.0}, {"date": "2022-02-28", "close": 11.9, "volume": 5067.0}, {"date": "2022-03-01", "close": 11.95, "volume": 5947.0}, {"date": "2022-03-02", "close": 12.2, "volume": 32729.0}, {"date": "2022-03-03", "close": 12.63, "volume": 21217.0}, {"date": "2022-03-04", "close": 12.99, "volume": 17108.0}, {"date": "2022-03-07", "close": 13.01, "volume": 42909.0}, {"date": "2022-03-08", "close": 13.22, "volume": 16420.0}, {"date": "2022-03-09", "close": 14.35, "volume": 37636.0}, {"date": "2022-03-10", "close": 14.6, "volume": 21679.0}, {"date": "2022-03-11", "close": 14.64, "volume": 20909.0}, {"date": "2022-03-14", "close": 14.665, "volume": 20261.0}, {"date": "2022-03-15", "close": 14.89, "volume": 46660.0}, {"date": "2022-03-16", "close": 15.03, "volume": 37423.0}, {"date": "2022-03-17", "close": 15.22, "volume": 58164.0}, {"date": "2022-03-18", "close": 16.8, "volume": 72455.0}, {"date": "2022-03-21", "close": 17.68, "volume": 111622.0}, {"date": "2022-03-22", "close": 17.55, "volume": 97053.0}, {"date": "2022-03-23", "close": 18.0, "volume": 40708.0}, {"date": "2022-03-24", "close": 18.01, "volume": 41877.0}, {"date": "2022-03-25", "close": 17.6, "volume": 13955.0}, {"date": "2022-03-28", "close": 16.96, "volume": 38103.0}, {"date": "2022-03-29", "close": 17.11, "volume": 26769.0}, {"date": "2022-03-30", "close": 16.87, "volume": 14028.0}, {"date": "2022-03-31", "close": 16.64, "volume": 14132.0}, {"date": "2022-04-01", "close": 16.525, "volume": 19087.0}, {"date": "2022-04-04", "close": 15.91, "volume": 15204.0}, {"date": "2022-04-05", "close": 16.3, "volume": 17878.0}, {"date": "2022-04-06", "close": 15.1, "volume": 17903.0}, {"date": "2022-04-07", "close": 15.5, "volume": 30752.0}, {"date": "2022-04-08", "close": 15.6, "volume": 23235.0}, {"date": "2022-04-11", "close": 14.29, "volume": 28721.0}, {"date": "2022-04-12", "close": 14.6, "volume": 31165.0}, {"date": "2022-04-13", "close": 14.52, "volume": 18912.0}, {"date": "2022-04-14", "close": 14.81, "volume": 15766.0}, {"date": "2022-04-18", "close": 14.41, "volume": 4051.0}, {"date": "2022-04-19", "close": 14.69, "volume": 6205.0}, {"date": "2022-04-20", "close": 15.7, "volume": 13138.0}, {"date": "2022-04-21", "close": 15.9, "volume": 11743.0}, {"date": "2022-04-22", "close": 15.57, "volume": 10919.0}, {"date": "2022-04-25", "close": 14.4, "volume": 51750.0}, {"date": "2022-04-26", "close": 14.16, "volume": 11838.0}, {"date": "2022-04-27", "close": 14.25, "volume": 4244.0}, {"date": "2022-04-28", "close": 14.26, "volume": 7236.0}, {"date": "2022-04-29", "close": 13.99, "volume": 21653.0}, {"date": "2022-05-02", "close": 14.32, "volume": 11115.0}, {"date": "2022-05-03", "close": 14.94, "volume": 14427.0}, {"date": "2022-05-04", "close": 15.5, "volume": 6443.0}, {"date": "2022-05-05", "close": 14.4, "volume": 7744.0}, {"date": "2022-05-06", "close": 13.58, "volume": 9856.0}, {"date": "2022-05-09", "close": 13.81, "volume": 4577.0}, {"date": "2022-05-10", "close": 12.87, "volume": 25825.0}, {"date": "2022-05-11", "close": 12.78, "volume": 5690.0}, {"date": "2022-05-12", "close": 12.94, "volume": 3215.0}, {"date": "2022-05-13", "close": 13.23, "volume": 2674.0}, {"date": "2022-05-16", "close": 13.5, "volume": 8941.0}, {"date": "2022-05-17", "close": 13.47, "volume": 3391.0}, {"date": "2022-05-18", "close": 12.62, "volume": 5674.0}, {"date": "2022-05-19", "close": 12.45, "volume": 4801.0}, {"date": "2022-05-20", "close": 11.25, "volume": 32911.0}, {"date": "2022-05-23", "close": 10.91, "volume": 13574.0}, {"date": "2022-05-24", "close": 10.14, "volume": 24526.0}, {"date": "2022-05-25", "close": 9.94, "volume": 21917.0}, {"date": "2022-05-26", "close": 10.1, "volume": 23787.0}, {"date": "2022-05-27", "close": 10.35, "volume": 17454.0}, {"date": "2022-05-31", "close": 10.0, "volume": 13952.0}, {"date": "2022-06-01", "close": 10.04, "volume": 25886.0}, {"date": "2022-06-02", "close": 10.02, "volume": 8963.0}, {"date": "2022-06-03", "close": 9.9, "volume": 5975.0}, {"date": "2022-06-06", "close": 10.0, "volume": 9388.0}, {"date": "2022-06-07", "close": 10.01, "volume": 11528.0}, {"date": "2022-06-08", "close": 10.06, "volume": 8745.0}, {"date": "2022-06-09", "close": 9.86, "volume": 15691.0}, {"date": "2022-06-10", "close": 9.18, "volume": 18946.0}, {"date": "2022-06-13", "close": 8.69, "volume": 14494.0}, {"date": "2022-06-14", "close": 8.9, "volume": 31088.0}, {"date": "2022-06-15", "close": 9.45, "volume": 12835.0}, {"date": "2022-06-16", "close": 8.72, "volume": 27800.0}, {"date": "2022-06-17", "close": 8.5, "volume": 16271.0}, {"date": "2022-06-21", "close": 8.67, "volume": 10737.0}, {"date": "2022-06-22", "close": 8.61, "volume": 6860.0}, {"date": "2022-06-23", "close": 8.53, "volume": 12376.0}, {"date": "2022-06-24", "close": 8.86, "volume": 7993.0}, {"date": "2022-06-27", "close": 9.31, "volume": 8515.0}, {"date": "2022-06-28", "close": 9.15, "volume": 7360.0}, {"date": "2022-06-29", "close": 9.0, "volume": 9227.0}, {"date": "2022-06-30", "close": 9.06, "volume": 19858.0}, {"date": "2022-07-01", "close": 8.93, "volume": 30232.0}, {"date": "2022-07-05", "close": 8.66, "volume": 21376.0}, {"date": "2022-07-06", "close": 8.53, "volume": 14479.0}, {"date": "2022-07-07", "close": 8.1, "volume": 27638.0}, {"date": "2022-07-08", "close": 8.19, "volume": 21785.0}, {"date": "2022-07-11", "close": 8.25, "volume": 26161.0}, {"date": "2022-07-12", "close": 8.11, "volume": 11590.0}, {"date": "2022-07-13", "close": 8.06, "volume": 14783.0}, {"date": "2022-07-14", "close": 8.08, "volume": 12372.0}, {"date": "2022-07-15", "close": 7.98, "volume": 21991.0}, {"date": "2022-07-18", "close": 8.01, "volume": 17687.0}, {"date": "2022-07-19", "close": 8.02, "volume": 6183.0}, {"date": "2022-07-20", "close": 8.02, "volume": 4007.0}, {"date": "2022-07-21", "close": 8.13, "volume": 10721.0}, {"date": "2022-07-22", "close": 8.31, "volume": 12281.0}, {"date": "2022-07-25", "close": 8.16, "volume": 10083.0}, {"date": "2022-07-26", "close": 8.14, "volume": 3788.0}, {"date": "2022-07-27", "close": 8.57, "volume": 5902.0}, {"date": "2022-07-28", "close": 8.47, "volume": 9555.0}, {"date": "2022-07-29", "close": 8.84, "volume": 8301.0}, {"date": "2022-08-01", "close": 9.03, "volume": 17343.0}, {"date": "2022-08-02", "close": 9.0, "volume": 7525.0}, {"date": "2022-08-03", "close": 9.06, "volume": 7090.0}, {"date": "2022-08-04", "close": 8.57, "volume": 7561.0}, {"date": "2022-08-05", "close": 9.1, "volume": 13384.0}, {"date": "2022-08-08", "close": 9.59, "volume": 5467.0}, {"date": "2022-08-09", "close": 9.41, "volume": 9538.0}, {"date": "2022-08-10", "close": 9.8, "volume": 4215.0}, {"date": "2022-08-11", "close": 10.19, "volume": 7000.0}, {"date": "2022-08-12", "close": 10.49, "volume": 12396.0}, {"date": "2022-08-15", "close": 10.962, "volume": 8419.0}, {"date": "2022-08-16", "close": 10.6, "volume": 11994.0}, {"date": "2022-08-17", "close": 10.1, "volume": 11623.0}, {"date": "2022-08-18", "close": 10.36, "volume": 7037.0}, {"date": "2022-08-19", "close": 9.99, "volume": 6560.0}, {"date": "2022-08-22", "close": 9.01, "volume": 22618.0}, {"date": "2022-08-23", "close": 9.09, "volume": 4935.0}, {"date": "2022-08-24", "close": 9.03, "volume": 5642.0}, {"date": "2022-08-25", "close": 9.26, "volume": 10774.0}, {"date": "2022-08-26", "close": 9.32, "volume": 6614.0}, {"date": "2022-08-29", "close": 9.0298, "volume": 3910.0}, {"date": "2022-08-30", "close": 9.21, "volume": 3699.0}, {"date": "2022-08-31", "close": 9.3, "volume": 8420.0}, {"date": "2022-09-01", "close": 11.59, "volume": 54285.0}, {"date": "2022-09-02", "close": 11.89, "volume": 31449.0}, {"date": "2022-09-06", "close": 11.2, "volume": 31908.0}, {"date": "2022-09-07", "close": 11.7321, "volume": 11498.0}, {"date": "2022-09-08", "close": 12.99, "volume": 28955.0}, {"date": "2022-09-09", "close": 13.78, "volume": 34800.0}, {"date": "2022-09-12", "close": 12.65, "volume": 39522.0}, {"date": "2022-09-13", "close": 11.48, "volume": 22702.0}, {"date": "2022-09-14", "close": 11.45, "volume": 10946.0}, {"date": "2022-09-15", "close": 12.06, "volume": 7835.0}, {"date": "2022-09-16", "close": 13.04, "volume": 20147.0}, {"date": "2022-09-19", "close": 12.0, "volume": 18919.0}, {"date": "2022-09-20", "close": 11.78, "volume": 5915.0}, {"date": "2022-09-21", "close": 10.94, "volume": 12034.0}, {"date": "2022-09-22", "close": 10.9, "volume": 2383.0}, {"date": "2022-09-23", "close": 10.81, "volume": 15359.0}, {"date": "2022-09-26", "close": 10.65, "volume": 2546.0}, {"date": "2022-09-27", "close": 10.52, "volume": 4627.0}, {"date": "2022-09-28", "close": 11.1, "volume": 21632.0}, {"date": "2022-09-29", "close": 11.99, "volume": 12834.0}, {"date": "2022-09-30", "close": 11.47, "volume": 14172.0}, {"date": "2022-10-03", "close": 11.58, "volume": 23987.0}, {"date": "2022-10-04", "close": 11.69, "volume": 10098.0}, {"date": "2022-10-05", "close": 11.22, "volume": 14689.0}, {"date": "2022-10-06", "close": 10.79, "volume": 10764.0}, {"date": "2022-10-07", "close": 10.35, "volume": 12338.0}, {"date": "2022-10-10", "close": 10.4, "volume": 12110.0}, {"date": "2022-10-11", "close": 10.16, "volume": 9450.0}, {"date": "2022-10-12", "close": 10.5, "volume": 11478.0}, {"date": "2022-10-13", "close": 10.84, "volume": 4529.0}, {"date": "2022-10-14", "close": 10.85, "volume": 6332.0}, {"date": "2022-10-17", "close": 10.71, "volume": 6679.0}, {"date": "2022-10-18", "close": 10.97, "volume": 2464.0}, {"date": "2022-10-19", "close": 10.87, "volume": 3486.0}, {"date": "2022-10-20", "close": 10.99, "volume": 5371.0}, {"date": "2022-10-21", "close": 10.9, "volume": 3358.0}, {"date": "2022-10-24", "close": 11.07, "volume": 19225.0}, {"date": "2022-10-25", "close": 11.43, "volume": 22063.0}, {"date": "2022-10-26", "close": 12.51, "volume": 29195.0}, {"date": "2022-10-27", "close": 12.8, "volume": 9669.0}, {"date": "2022-10-28", "close": 12.99, "volume": 17204.0}, {"date": "2022-10-31", "close": 13.01, "volume": 16455.0}, {"date": "2022-11-01", "close": 12.83, "volume": 9708.0}, {"date": "2022-11-02", "close": 13.23, "volume": 15368.0}, {"date": "2022-11-03", "close": 12.6, "volume": 11806.0}, {"date": "2022-11-04", "close": 11.02, "volume": 18198.0}, {"date": "2022-11-07", "close": 10.27, "volume": 22629.0}, {"date": "2022-11-08", "close": 10.26, "volume": 17320.0}, {"date": "2022-11-09", "close": 10.125, "volume": 12795.0}, {"date": "2022-11-10", "close": 10.52, "volume": 15029.0}, {"date": "2022-11-11", "close": 10.7, "volume": 9608.0}, {"date": "2022-11-14", "close": 10.74, "volume": 4340.0}, {"date": "2022-11-15", "close": 10.76, "volume": 1866.0}, {"date": "2022-11-16", "close": 10.37, "volume": 24007.0}, {"date": "2022-11-17", "close": 10.02, "volume": 30121.0}, {"date": "2022-11-18", "close": 10.05, "volume": 4506.0}, {"date": "2022-11-21", "close": 9.77, "volume": 26918.0}, {"date": "2022-11-22", "close": 9.81, "volume": 11935.0}, {"date": "2022-11-23", "close": 10.29, "volume": 4144.0}, {"date": "2022-11-25", "close": 10.1, "volume": 2574.0}, {"date": "2022-11-28", "close": 10.05, "volume": 14536.0}, {"date": "2022-11-29", "close": 10.07, "volume": 5739.0}, {"date": "2022-11-30", "close": 10.67, "volume": 32273.0}, {"date": "2022-12-01", "close": 11.14, "volume": 28322.0}, {"date": "2022-12-02", "close": 11.2, "volume": 7681.0}, {"date": "2022-12-05", "close": 11.0, "volume": 1695.0}, {"date": "2022-12-06", "close": 10.82, "volume": 2333.0}, {"date": "2022-12-07", "close": 10.55, "volume": 6658.0}, {"date": "2022-12-08", "close": 10.39, "volume": 12700.0}, {"date": "2022-12-09", "close": 10.33, "volume": 5799.0}, {"date": "2022-12-12", "close": 10.15, "volume": 13553.0}, {"date": "2022-12-13", "close": 10.02, "volume": 15559.0}, {"date": "2022-12-14", "close": 9.91, "volume": 14482.0}, {"date": "2022-12-15", "close": 9.7, "volume": 20693.0}, {"date": "2022-12-16", "close": 9.4, "volume": 18714.0}, {"date": "2022-12-19", "close": 9.06, "volume": 15406.0}, {"date": "2022-12-20", "close": 9.01, "volume": 30260.0}, {"date": "2022-12-21", "close": 9.01, "volume": 15779.0}, {"date": "2022-12-22", "close": 9.09, "volume": 12863.0}, {"date": "2022-12-23", "close": 9.1, "volume": 4333.0}, {"date": "2022-12-27", "close": 8.62, "volume": 17050.0}, {"date": "2022-12-28", "close": 8.76, "volume": 7499.0}, {"date": "2022-12-29", "close": 9.13, "volume": 14703.0}, {"date": "2022-12-30", "close": 9.72, "volume": 19875.0}, {"date": "2023-01-03", "close": 9.0, "volume": 9072.0}, {"date": "2023-01-04", "close": 9.1, "volume": 5625.0}, {"date": "2023-01-05", "close": 9.07, "volume": 8481.0}, {"date": "2023-01-06", "close": 9.525, "volume": 19208.0}, {"date": "2023-01-09", "close": 10.4, "volume": 20353.0}, {"date": "2023-01-10", "close": 10.57, "volume": 28898.0}, {"date": "2023-01-11", "close": 10.28, "volume": 22879.0}, {"date": "2023-01-12", "close": 10.45, "volume": 16960.0}, {"date": "2023-01-13", "close": 10.32, "volume": 25114.0}, {"date": "2023-01-17", "close": 10.15, "volume": 27982.0}, {"date": "2023-01-18", "close": 10.1, "volume": 24654.0}, {"date": "2023-01-19", "close": 10.28, "volume": 4799.0}, {"date": "2023-01-20", "close": 10.35, "volume": 37795.0}, {"date": "2023-01-23", "close": 10.22, "volume": 18779.0}, {"date": "2023-01-24", "close": 10.0, "volume": 6945.0}, {"date": "2023-01-25", "close": 10.39, "volume": 27487.0}, {"date": "2023-01-26", "close": 10.35, "volume": 5989.0}, {"date": "2023-01-27", "close": 10.23, "volume": 6835.0}, {"date": "2023-01-30", "close": 10.05, "volume": 4945.0}, {"date": "2023-01-31", "close": 10.1, "volume": 3718.0}, {"date": "2023-02-01", "close": 10.22, "volume": 23850.0}, {"date": "2023-02-02", "close": 10.1, "volume": 54514.0}, {"date": "2023-02-03", "close": 10.69, "volume": 119237.0}, {"date": "2023-02-06", "close": 11.07, "volume": 37759.0}, {"date": "2023-02-07", "close": 11.23, "volume": 31323.0}, {"date": "2023-02-08", "close": 11.2, "volume": 41322.0}, {"date": "2023-02-09", "close": 11.55, "volume": 40132.0}, {"date": "2023-02-10", "close": 11.45, "volume": 23650.0}, {"date": "2023-02-13", "close": 11.48, "volume": 35504.0}, {"date": "2023-02-14", "close": 11.6, "volume": 24260.0}, {"date": "2023-02-15", "close": 11.4, "volume": 12538.0}, {"date": "2023-02-16", "close": 11.39, "volume": 7251.0}, {"date": "2023-02-17", "close": 10.99, "volume": 38309.0}, {"date": "2023-02-21", "close": 10.5, "volume": 7687.0}, {"date": "2023-02-22", "close": 10.51, "volume": 20859.0}, {"date": "2023-02-23", "close": 10.65, "volume": 15018.0}, {"date": "2023-02-24", "close": 10.49, "volume": 7324.0}, {"date": "2023-02-27", "close": 10.84, "volume": 20100.0}, {"date": "2023-02-28", "close": 10.96, "volume": 7193.0}, {"date": "2023-03-01", "close": 11.0, "volume": 8307.0}, {"date": "2023-03-02", "close": 11.44, "volume": 6783.0}, {"date": "2023-03-03", "close": 11.12, "volume": 13562.0}, {"date": "2023-03-06", "close": 11.05, "volume": 2985.0}, {"date": "2023-03-07", "close": 11.2, "volume": 3972.0}, {"date": "2023-03-08", "close": 11.07, "volume": 4929.0}, {"date": "2023-03-09", "close": 10.83, "volume": 8939.0}, {"date": "2023-03-10", "close": 10.54, "volume": 4927.0}, {"date": "2023-03-13", "close": 10.47, "volume": 25352.0}, {"date": "2023-03-14", "close": 10.6, "volume": 18433.0}, {"date": "2023-03-15", "close": 10.21, "volume": 6255.0}, {"date": "2023-03-16", "close": 10.1, "volume": 11876.0}, {"date": "2023-03-17", "close": 10.12, "volume": 16894.0}, {"date": "2023-03-20", "close": 9.93, "volume": 9201.0}, {"date": "2023-03-21", "close": 10.15, "volume": 9998.0}, {"date": "2023-03-22", "close": 9.89, "volume": 9238.0}, {"date": "2023-03-23", "close": 9.6, "volume": 19827.0}, {"date": "2023-03-24", "close": 9.58, "volume": 12676.0}, {"date": "2023-03-27", "close": 9.43, "volume": 10282.0}, {"date": "2023-03-28", "close": 9.81, "volume": 1925.0}, {"date": "2023-03-29", "close": 9.9, "volume": 2604.0}, {"date": "2023-03-30", "close": 9.76, "volume": 10233.0}, {"date": "2023-03-31", "close": 9.53, "volume": 4422.0}, {"date": "2023-04-03", "close": 9.31, "volume": 6521.0}, {"date": "2023-04-04", "close": 9.25, "volume": 7060.0}, {"date": "2023-04-05", "close": 9.21, "volume": 4698.0}, {"date": "2023-04-06", "close": 9.0, "volume": 4325.0}, {"date": "2023-04-10", "close": 9.07, "volume": 8343.0}, {"date": "2023-04-11", "close": 9.21, "volume": 1240.0}, {"date": "2023-04-12", "close": 9.3, "volume": 10158.0}, {"date": "2023-04-13", "close": 9.39, "volume": 3717.0}, {"date": "2023-04-14", "close": 9.22, "volume": 4891.0}, {"date": "2023-04-17", "close": 9.33, "volume": 2069.0}, {"date": "2023-04-18", "close": 9.1, "volume": 2918.0}, {"date": "2023-04-19", "close": 9.12, "volume": 5695.0}, {"date": "2023-04-20", "close": 9.15, "volume": 4746.0}, {"date": "2023-04-21", "close": 9.15, "volume": 2366.0}, {"date": "2023-04-24", "close": 8.97, "volume": 16606.0}, {"date": "2023-04-25", "close": 9.3, "volume": 20354.0}, {"date": "2023-04-26", "close": 9.25, "volume": 1259.0}, {"date": "2023-04-27", "close": 9.4, "volume": 14034.0}, {"date": "2023-04-28", "close": 11.45, "volume": 88372.0}, {"date": "2023-05-01", "close": 10.88, "volume": 39321.0}, {"date": "2023-05-02", "close": 10.89, "volume": 20667.0}, {"date": "2023-05-03", "close": 11.31, "volume": 61667.0}, {"date": "2023-05-04", "close": 11.52, "volume": 34366.0}, {"date": "2023-05-05", "close": 12.17, "volume": 32065.0}, {"date": "2023-05-08", "close": 12.11, "volume": 26564.0}, {"date": "2023-05-09", "close": 12.88, "volume": 69473.0}, {"date": "2023-05-10", "close": 12.63, "volume": 17568.0}, {"date": "2023-05-11", "close": 12.98, "volume": 11962.0}, {"date": "2023-05-12", "close": 12.34, "volume": 16836.0}, {"date": "2023-05-15", "close": 12.98, "volume": 10097.0}, {"date": "2023-05-16", "close": 12.5, "volume": 15456.0}, {"date": "2023-05-17", "close": 12.59, "volume": 11180.0}, {"date": "2023-05-18", "close": 12.51, "volume": 14447.0}, {"date": "2023-05-19", "close": 12.62, "volume": 13851.0}, {"date": "2023-05-22", "close": 11.4, "volume": 84152.0}, {"date": "2023-05-23", "close": 11.15, "volume": 14948.0}, {"date": "2023-05-24", "close": 11.13, "volume": 9280.0}, {"date": "2023-05-25", "close": 10.9, "volume": 3960.0}, {"date": "2023-05-26", "close": 10.88, "volume": 7446.0}, {"date": "2023-05-30", "close": 11.3, "volume": 12716.0}, {"date": "2023-05-31", "close": 11.24, "volume": 14326.0}, {"date": "2023-06-01", "close": 11.15, "volume": 19320.0}, {"date": "2023-06-02", "close": 11.25, "volume": 18279.0}, {"date": "2023-06-05", "close": 11.21, "volume": 18301.0}, {"date": "2023-06-06", "close": 11.61, "volume": 6406.0}, {"date": "2023-06-07", "close": 12.0, "volume": 7004.0}, {"date": "2023-06-08", "close": 11.45, "volume": 11600.0}, {"date": "2023-06-09", "close": 11.45, "volume": 5644.0}, {"date": "2023-06-12", "close": 11.57, "volume": 11155.0}, {"date": "2023-06-13", "close": 11.76, "volume": 14150.0}, {"date": "2023-06-14", "close": 11.65, "volume": 11190.0}, {"date": "2023-06-15", "close": 11.9, "volume": 9811.0}, {"date": "2023-06-16", "close": 12.07, "volume": 10704.0}, {"date": "2023-06-20", "close": 11.78, "volume": 11605.0}, {"date": "2023-06-21", "close": 11.78, "volume": 4675.0}, {"date": "2023-06-22", "close": 11.61, "volume": 2616.0}, {"date": "2023-06-23", "close": 11.36, "volume": 18104.0}, {"date": "2023-06-26", "close": 11.2, "volume": 12860.0}, {"date": "2023-06-27", "close": 11.0, "volume": 6790.0}, {"date": "2023-06-28", "close": 11.09, "volume": 7592.0}, {"date": "2023-06-29", "close": 11.28, "volume": 4195.0}, {"date": "2023-06-30", "close": 11.26, "volume": 2750.0}, {"date": "2023-07-03", "close": 11.38, "volume": 1361.0}, {"date": "2023-07-05", "close": 11.2, "volume": 4358.0}, {"date": "2023-07-06", "close": 11.24, "volume": 6843.0}, {"date": "2023-07-07", "close": 11.11, "volume": 5684.0}, {"date": "2023-07-10", "close": 11.11, "volume": 4599.0}, {"date": "2023-07-11", "close": 11.2, "volume": 5521.0}, {"date": "2023-07-12", "close": 11.17, "volume": 3076.0}, {"date": "2023-07-13", "close": 11.24, "volume": 2051.0}, {"date": "2023-07-14", "close": 11.25, "volume": 4667.0}, {"date": "2023-07-17", "close": 11.21, "volume": 4099.0}, {"date": "2023-07-18", "close": 11.32, "volume": 9306.0}, {"date": "2023-07-19", "close": 11.34, "volume": 6565.0}, {"date": "2023-07-20", "close": 11.3, "volume": 6940.0}, {"date": "2023-07-21", "close": 11.4, "volume": 8664.0}, {"date": "2023-07-24", "close": 11.31, "volume": 7489.0}, {"date": "2023-07-25", "close": 11.53, "volume": 11428.0}, {"date": "2023-07-26", "close": 11.97, "volume": 31703.0}, {"date": "2023-07-27", "close": 12.0, "volume": 24436.0}, {"date": "2023-07-28", "close": 12.71, "volume": 46330.0}, {"date": "2023-07-31", "close": 13.0, "volume": 36540.0}, {"date": "2023-08-01", "close": 13.08, "volume": 22096.0}, {"date": "2023-08-02", "close": 12.69, "volume": 14233.0}, {"date": "2023-08-03", "close": 12.78, "volume": 8457.0}, {"date": "2023-08-04", "close": 12.83, "volume": 1457.0}, {"date": "2023-08-07", "close": 12.79, "volume": 6351.0}, {"date": "2023-08-08", "close": 12.78, "volume": 10459.0}, {"date": "2023-08-09", "close": 13.77, "volume": 61356.0}, {"date": "2023-08-10", "close": 13.95, "volume": 26286.0}, {"date": "2023-08-11", "close": 13.42, "volume": 30076.0}, {"date": "2023-08-14", "close": 12.82, "volume": 15875.0}, {"date": "2023-08-15", "close": 12.66, "volume": 14382.0}, {"date": "2023-08-16", "close": 13.03, "volume": 35968.0}, {"date": "2023-08-17", "close": 13.5, "volume": 15923.0}, {"date": "2023-08-18", "close": 13.45, "volume": 13081.0}, {"date": "2023-08-21", "close": 13.81, "volume": 49327.0}, {"date": "2023-08-22", "close": 14.43, "volume": 42346.0}, {"date": "2023-08-23", "close": 14.6, "volume": 23684.0}, {"date": "2023-08-24", "close": 14.3, "volume": 4320.0}, {"date": "2023-08-25", "close": 14.19, "volume": 17083.0}, {"date": "2023-08-28", "close": 14.06, "volume": 21091.0}, {"date": "2023-08-29", "close": 14.25, "volume": 6957.0}, {"date": "2023-08-30", "close": 14.23, "volume": 16121.0}, {"date": "2023-08-31", "close": 14.45, "volume": 14926.0}, {"date": "2023-09-01", "close": 14.425, "volume": 21790.0}, {"date": "2023-09-05", "close": 14.39, "volume": 12508.0}, {"date": "2023-09-06", "close": 14.21, "volume": 21984.0}, {"date": "2023-09-07", "close": 13.55, "volume": 35649.0}, {"date": "2023-09-08", "close": 14.38, "volume": 22972.0}, {"date": "2023-09-11", "close": 14.21, "volume": 21800.0}, {"date": "2023-09-12", "close": 13.77, "volume": 6873.0}, {"date": "2023-09-13", "close": 13.55, "volume": 15375.0}, {"date": "2023-09-14", "close": 13.59, "volume": 17837.0}, {"date": "2023-09-15", "close": 13.24, "volume": 20241.0}, {"date": "2023-09-18", "close": 13.34, "volume": 28951.0}, {"date": "2023-09-19", "close": 13.16, "volume": 19117.0}, {"date": "2023-09-20", "close": 13.21, "volume": 9910.0}, {"date": "2023-09-21", "close": 13.11, "volume": 14687.0}, {"date": "2023-09-22", "close": 13.09, "volume": 38926.0}, {"date": "2023-09-25", "close": 13.33, "volume": 14617.0}, {"date": "2023-09-26", "close": 13.34, "volume": 12288.0}, {"date": "2023-09-27", "close": 13.81, "volume": 12225.0}, {"date": "2023-09-28", "close": 13.93, "volume": 14323.0}, {"date": "2023-09-29", "close": 13.72, "volume": 4208.0}, {"date": "2023-10-02", "close": 13.79, "volume": 5610.0}, {"date": "2023-10-03", "close": 13.57, "volume": 8458.0}, {"date": "2023-10-04", "close": 13.52, "volume": 7344.0}, {"date": "2023-10-05", "close": 13.545, "volume": 11168.0}, {"date": "2023-10-06", "close": 13.35, "volume": 11948.0}, {"date": "2023-10-09", "close": 13.4, "volume": 16338.0}, {"date": "2023-10-10", "close": 13.42, "volume": 20428.0}, {"date": "2023-10-11", "close": 13.33, "volume": 17866.0}, {"date": "2023-10-12", "close": 13.44, "volume": 15977.0}, {"date": "2023-10-13", "close": 13.31, "volume": 14948.0}, {"date": "2023-10-16", "close": 13.46, "volume": 11843.0}, {"date": "2023-10-17", "close": 13.4, "volume": 44090.0}, {"date": "2023-10-18", "close": 13.42, "volume": 23561.0}, {"date": "2023-10-19", "close": 13.4, "volume": 16299.0}, {"date": "2023-10-20", "close": 13.59, "volume": 27391.0}, {"date": "2023-10-23", "close": 13.55, "volume": 23317.0}, {"date": "2023-10-24", "close": 13.37, "volume": 33736.0}, {"date": "2023-10-25", "close": 13.23, "volume": 14060.0}, {"date": "2023-10-26", "close": 13.37, "volume": 12695.0}, {"date": "2023-10-27", "close": 13.5, "volume": 11604.0}, {"date": "2023-10-30", "close": 13.8, "volume": 29888.0}, {"date": "2023-10-31", "close": 13.74, "volume": 18247.0}, {"date": "2023-11-01", "close": 14.0, "volume": 21535.0}, {"date": "2023-11-02", "close": 13.29, "volume": 27714.0}, {"date": "2023-11-03", "close": 11.9, "volume": 62102.0}, {"date": "2023-11-06", "close": 12.27, "volume": 54273.0}, {"date": "2023-11-07", "close": 12.49, "volume": 30496.0}, {"date": "2023-11-08", "close": 13.25, "volume": 26973.0}, {"date": "2023-11-09", "close": 13.75, "volume": 27965.0}, {"date": "2023-11-10", "close": 13.85, "volume": 24746.0}, {"date": "2023-11-13", "close": 14.0, "volume": 19994.0}, {"date": "2023-11-14", "close": 14.36, "volume": 34991.0}, {"date": "2023-11-15", "close": 14.75, "volume": 21480.0}, {"date": "2023-11-16", "close": 14.36, "volume": 12159.0}, {"date": "2023-11-17", "close": 14.7, "volume": 20943.0}, {"date": "2023-11-20", "close": 14.59, "volume": 14246.0}, {"date": "2023-11-21", "close": 14.68, "volume": 12725.0}, {"date": "2023-11-22", "close": 14.94, "volume": 39093.0}, {"date": "2023-11-24", "close": 15.0, "volume": 21350.0}, {"date": "2023-11-27", "close": 14.36, "volume": 39408.0}, {"date": "2023-11-28", "close": 14.44, "volume": 11978.0}, {"date": "2023-11-29", "close": 14.24, "volume": 14456.0}, {"date": "2023-11-30", "close": 13.69, "volume": 20207.0}, {"date": "2023-12-01", "close": 13.75, "volume": 30544.0}, {"date": "2023-12-04", "close": 13.65, "volume": 47703.0}, {"date": "2023-12-05", "close": 13.48, "volume": 20163.0}, {"date": "2023-12-06", "close": 14.15, "volume": 20147.0}, {"date": "2023-12-07", "close": 15.17, "volume": 61963.0}, {"date": "2023-12-08", "close": 15.46, "volume": 30609.0}, {"date": "2023-12-11", "close": 15.45, "volume": 17744.0}, {"date": "2023-12-12", "close": 15.53, "volume": 29066.0}, {"date": "2023-12-13", "close": 15.94, "volume": 179868.0}, {"date": "2023-12-14", "close": 14.88, "volume": 35930.0}, {"date": "2023-12-15", "close": 14.37, "volume": 76359.0}, {"date": "2023-12-18", "close": 14.11, "volume": 28266.0}, {"date": "2023-12-19", "close": 14.68, "volume": 39142.0}, {"date": "2023-12-20", "close": 14.87, "volume": 24711.0}, {"date": "2023-12-21", "close": 14.98, "volume": 24367.0}, {"date": "2023-12-22", "close": 15.76, "volume": 26522.0}, {"date": "2023-12-26", "close": 15.68, "volume": 18911.0}, {"date": "2023-12-27", "close": 16.12, "volume": 32422.0}, {"date": "2023-12-28", "close": 16.0, "volume": 20158.0}, {"date": "2023-12-29", "close": 16.16, "volume": 8364.0}, {"date": "2024-01-02", "close": 15.93, "volume": 33547.0}, {"date": "2024-01-03", "close": 15.75, "volume": 18798.0}, {"date": "2024-01-04", "close": 16.05, "volume": 32716.0}, {"date": "2024-01-05", "close": 15.85, "volume": 48259.0}, {"date": "2024-01-08", "close": 15.93, "volume": 18923.0}, {"date": "2024-01-09", "close": 15.84, "volume": 26693.0}, {"date": "2024-01-10", "close": 14.88, "volume": 31522.0}, {"date": "2024-01-11", "close": 14.66, "volume": 29621.0}, {"date": "2024-01-12", "close": 15.55, "volume": 30132.0}, {"date": "2024-01-16", "close": 15.25, "volume": 29115.0}, {"date": "2024-01-17", "close": 14.96, "volume": 21473.0}, {"date": "2024-01-18", "close": 14.89, "volume": 18354.0}, {"date": "2024-01-19", "close": 15.49, "volume": 10357.0}, {"date": "2024-01-22", "close": 15.86, "volume": 50628.0}, {"date": "2024-01-23", "close": 15.54, "volume": 28603.0}, {"date": "2024-01-24", "close": 15.46, "volume": 25239.0}, {"date": "2024-01-25", "close": 15.63, "volume": 17631.0}, {"date": "2024-01-26", "close": 16.04, "volume": 11508.0}, {"date": "2024-01-29", "close": 16.11, "volume": 10024.0}, {"date": "2024-01-30", "close": 15.91, "volume": 17473.0}, {"date": "2024-01-31", "close": 15.29, "volume": 17887.0}, {"date": "2024-02-01", "close": 15.91, "volume": 17385.0}, {"date": "2024-02-02", "close": 15.94, "volume": 16301.0}, {"date": "2024-02-05", "close": 15.3, "volume": 37001.0}, {"date": "2024-02-06", "close": 15.53, "volume": 33775.0}, {"date": "2024-02-07", "close": 15.04, "volume": 39094.0}, {"date": "2024-02-08", "close": 15.46, "volume": 20411.0}, {"date": "2024-02-09", "close": 15.54, "volume": 20382.0}, {"date": "2024-02-12", "close": 15.17, "volume": 48483.0}, {"date": "2024-02-13", "close": 15.1, "volume": 17462.0}, {"date": "2024-02-14", "close": 15.12, "volume": 18554.0}, {"date": "2024-02-15", "close": 15.22, "volume": 18057.0}, {"date": "2024-02-16", "close": 15.15, "volume": 22064.0}, {"date": "2024-02-20", "close": 15.05, "volume": 10347.0}, {"date": "2024-02-21", "close": 15.0, "volume": 21032.0}, {"date": "2024-02-22", "close": 15.0, "volume": 22311.0}, {"date": "2024-02-23", "close": 15.14, "volume": 22972.0}, {"date": "2024-02-26", "close": 15.25, "volume": 19569.0}, {"date": "2024-02-27", "close": 15.6, "volume": 35982.0}, {"date": "2024-02-28", "close": 15.7, "volume": 12215.0}, {"date": "2024-02-29", "close": 15.59, "volume": 16687.0}, {"date": "2024-03-01", "close": 15.87, "volume": 15157.0}, {"date": "2024-03-04", "close": 15.75, "volume": 16192.0}, {"date": "2024-03-05", "close": 15.75, "volume": 12302.0}, {"date": "2024-03-06", "close": 15.85, "volume": 12164.0}, {"date": "2024-03-07", "close": 16.1, "volume": 18772.0}, {"date": "2024-03-08", "close": 16.8, "volume": 68421.0}, {"date": "2024-03-11", "close": 17.06, "volume": 22229.0}, {"date": "2024-03-12", "close": 16.4, "volume": 9404.0}, {"date": "2024-03-13", "close": 16.16, "volume": 11290.0}, {"date": "2024-03-14", "close": 16.1, "volume": 24505.0}, {"date": "2024-03-15", "close": 16.0, "volume": 24069.0}, {"date": "2024-03-18", "close": 15.65, "volume": 11466.0}, {"date": "2024-03-19", "close": 15.32, "volume": 19114.0}, {"date": "2024-03-20", "close": 15.2, "volume": 35509.0}, {"date": "2024-03-21", "close": 15.84, "volume": 26703.0}, {"date": "2024-03-22", "close": 16.1, "volume": 25977.0}, {"date": "2024-03-25", "close": 16.61, "volume": 71179.0}, {"date": "2024-03-26", "close": 16.54, "volume": 39034.0}, {"date": "2024-03-27", "close": 16.74, "volume": 12567.0}, {"date": "2024-03-28", "close": 16.53, "volume": 19043.0}, {"date": "2024-04-01", "close": 17.0, "volume": 28719.0}, {"date": "2024-04-02", "close": 16.45, "volume": 29785.0}, {"date": "2024-04-03", "close": 16.13, "volume": 30783.0}, {"date": "2024-04-04", "close": 16.88, "volume": 17906.0}, {"date": "2024-04-05", "close": 17.59, "volume": 29655.0}, {"date": "2024-04-08", "close": 17.25, "volume": 31822.0}, {"date": "2024-04-09", "close": 17.85, "volume": 32805.0}, {"date": "2024-04-10", "close": 17.05, "volume": 46869.0}, {"date": "2024-04-11", "close": 17.05, "volume": 57491.0}, {"date": "2024-04-12", "close": 16.52, "volume": 30829.0}, {"date": "2024-04-15", "close": 16.85, "volume": 31710.0}, {"date": "2024-04-16", "close": 17.21, "volume": 35199.0}, {"date": "2024-04-17", "close": 16.89, "volume": 42751.0}, {"date": "2024-04-18", "close": 16.76, "volume": 32829.0}, {"date": "2024-04-19", "close": 16.76, "volume": 16135.0}, {"date": "2024-04-22", "close": 16.5, "volume": 27218.0}, {"date": "2024-04-23", "close": 16.54, "volume": 23282.0}, {"date": "2024-04-24", "close": 16.5, "volume": 43184.0}, {"date": "2024-04-25", "close": 16.74, "volume": 28143.0}, {"date": "2024-04-26", "close": 16.56, "volume": 12485.0}, {"date": "2024-04-29", "close": 16.33, "volume": 23774.0}, {"date": "2024-04-30", "close": 16.08, "volume": 21430.0}, {"date": "2024-05-01", "close": 15.2, "volume": 21053.0}, {"date": "2024-05-02", "close": 15.34, "volume": 30934.0}, {"date": "2024-05-03", "close": 16.08, "volume": 20882.0}, {"date": "2024-05-06", "close": 15.75, "volume": 38866.0}, {"date": "2024-05-07", "close": 15.5, "volume": 34767.0}, {"date": "2024-05-08", "close": 15.66, "volume": 15622.0}, {"date": "2024-05-09", "close": 15.38, "volume": 34701.0}, {"date": "2024-05-10", "close": 15.57, "volume": 26695.0}, {"date": "2024-05-13", "close": 14.74, "volume": 43371.0}, {"date": "2024-05-14", "close": 14.78, "volume": 36554.0}, {"date": "2024-05-15", "close": 14.95, "volume": 28118.0}, {"date": "2024-05-16", "close": 14.38, "volume": 25114.0}, {"date": "2024-05-17", "close": 14.29, "volume": 25153.0}, {"date": "2024-05-20", "close": 14.46, "volume": 36723.0}, {"date": "2024-05-21", "close": 14.21, "volume": 29319.0}, {"date": "2024-05-22", "close": 14.03, "volume": 31305.0}, {"date": "2024-05-23", "close": 14.0, "volume": 49957.0}, {"date": "2024-05-24", "close": 14.24, "volume": 27373.0}, {"date": "2024-05-28", "close": 13.91, "volume": 73831.0}, {"date": "2024-05-29", "close": 14.105, "volume": 48341.0}, {"date": "2024-05-30", "close": 14.12, "volume": 31665.0}, {"date": "2024-05-31", "close": 14.17, "volume": 20457.0}, {"date": "2024-06-03", "close": 14.0, "volume": 43265.0}, {"date": "2024-06-04", "close": 14.18, "volume": 34944.0}, {"date": "2024-06-05", "close": 14.11, "volume": 49262.0}, {"date": "2024-06-06", "close": 14.04, "volume": 29896.0}, {"date": "2024-06-07", "close": 14.02, "volume": 26821.0}, {"date": "2024-06-10", "close": 13.75, "volume": 49226.0}, {"date": "2024-06-11", "close": 12.7, "volume": 61075.0}, {"date": "2024-06-12", "close": 12.71, "volume": 37044.0}, {"date": "2024-06-13", "close": 12.27, "volume": 55217.0}, {"date": "2024-06-14", "close": 11.89, "volume": 34563.0}, {"date": "2024-06-17", "close": 12.3, "volume": 43049.0}, {"date": "2024-06-18", "close": 11.88, "volume": 42414.0}, {"date": "2024-06-20", "close": 11.81, "volume": 61359.0}, {"date": "2024-06-21", "close": 11.37, "volume": 72115.0}, {"date": "2024-06-24", "close": 11.65, "volume": 117500.0}, {"date": "2024-06-25", "close": 11.29, "volume": 70018.0}, {"date": "2024-06-26", "close": 11.48, "volume": 145104.0}, {"date": "2024-06-27", "close": 11.6, "volume": 121235.0}, {"date": "2024-06-28", "close": 11.78, "volume": 1466476.0}, {"date": "2024-07-01", "close": 12.14, "volume": 147282.0}, {"date": "2024-07-02", "close": 12.33, "volume": 56604.0}, {"date": "2024-07-03", "close": 12.42, "volume": 48978.0}, {"date": "2024-07-05", "close": 11.74, "volume": 113302.0}, {"date": "2024-07-08", "close": 12.54, "volume": 122610.0}, {"date": "2024-07-09", "close": 12.09, "volume": 72194.0}, {"date": "2024-07-10", "close": 12.1, "volume": 102237.0}, {"date": "2024-07-11", "close": 12.85, "volume": 54179.0}, {"date": "2024-07-12", "close": 13.09, "volume": 40507.0}, {"date": "2024-07-15", "close": 13.57, "volume": 55025.0}, {"date": "2024-07-16", "close": 14.55, "volume": 63694.0}, {"date": "2024-07-17", "close": 14.42, "volume": 53587.0}, {"date": "2024-07-18", "close": 13.88, "volume": 47398.0}, {"date": "2024-07-19", "close": 13.47, "volume": 47844.0}, {"date": "2024-07-22", "close": 13.29, "volume": 53370.0}, {"date": "2024-07-23", "close": 13.98, "volume": 88599.0}, {"date": "2024-07-24", "close": 13.7, "volume": 44665.0}, {"date": "2024-07-25", "close": 14.55, "volume": 42638.0}, {"date": "2024-07-26", "close": 14.94, "volume": 33913.0}, {"date": "2024-07-29", "close": 14.38, "volume": 25238.0}, {"date": "2024-07-30", "close": 14.02, "volume": 50229.0}, {"date": "2024-07-31", "close": 14.42, "volume": 34639.0}, {"date": "2024-08-01", "close": 13.57, "volume": 37044.0}, {"date": "2024-08-02", "close": 13.19, "volume": 34569.0}, {"date": "2024-08-05", "close": 12.37, "volume": 39734.0}, {"date": "2024-08-06", "close": 12.15, "volume": 15433.0}, {"date": "2024-08-07", "close": 11.7, "volume": 37929.0}, {"date": "2024-08-08", "close": 12.26, "volume": 38675.0}, {"date": "2024-08-09", "close": 12.11, "volume": 13409.0}, {"date": "2024-08-12", "close": 11.79, "volume": 19878.0}, {"date": "2024-08-13", "close": 12.3, "volume": 14361.0}, {"date": "2024-08-14", "close": 12.15, "volume": 20534.0}, {"date": "2024-08-15", "close": 12.72, "volume": 59832.0}, {"date": "2024-08-16", "close": 13.18, "volume": 81075.0}, {"date": "2024-08-19", "close": 12.61, "volume": 29189.0}, {"date": "2024-08-20", "close": 12.62, "volume": 31395.0}, {"date": "2024-08-21", "close": 12.75, "volume": 16863.0}, {"date": "2024-08-22", "close": 12.56, "volume": 16148.0}, {"date": "2024-08-23", "close": 13.19, "volume": 18563.0}, {"date": "2024-08-26", "close": 13.23, "volume": 44284.0}, {"date": "2024-08-27", "close": 12.77, "volume": 16873.0}, {"date": "2024-08-28", "close": 12.97, "volume": 18622.0}, {"date": "2024-08-29", "close": 12.85, "volume": 20700.0}, {"date": "2024-08-30", "close": 13.16, "volume": 22198.0}, {"date": "2024-09-03", "close": 12.57, "volume": 19302.0}, {"date": "2024-09-04", "close": 12.26, "volume": 22093.0}, {"date": "2024-09-05", "close": 12.14, "volume": 18347.0}, {"date": "2024-09-06", "close": 11.8, "volume": 28812.0}, {"date": "2024-09-09", "close": 11.73, "volume": 17858.0}, {"date": "2024-09-10", "close": 12.24, "volume": 26375.0}, {"date": "2024-09-11", "close": 11.91, "volume": 30432.0}, {"date": "2024-09-12", "close": 12.18, "volume": 8733.0}, {"date": "2024-09-13", "close": 12.71, "volume": 17839.0}, {"date": "2024-09-16", "close": 12.68, "volume": 11864.0}, {"date": "2024-09-17", "close": 12.43, "volume": 20531.0}, {"date": "2024-09-18", "close": 12.29, "volume": 17803.0}, {"date": "2024-09-19", "close": 12.94, "volume": 29748.0}, {"date": "2024-09-20", "close": 12.44, "volume": 71578.0}, {"date": "2024-09-23", "close": 12.51, "volume": 32607.0}, {"date": "2024-09-24", "close": 12.49, "volume": 12956.0}, {"date": "2024-09-25", "close": 12.49, "volume": 10349.0}, {"date": "2024-09-26", "close": 12.75, "volume": 20645.0}, {"date": "2024-09-27", "close": 12.82, "volume": 14073.0}, {"date": "2024-09-30", "close": 12.49, "volume": 12224.0}, {"date": "2024-10-01", "close": 12.06, "volume": 23938.0}, {"date": "2024-10-02", "close": 12.08, "volume": 11887.0}, {"date": "2024-10-03", "close": 11.73, "volume": 16473.0}, {"date": "2024-10-04", "close": 12.23, "volume": 6496.0}, {"date": "2024-10-07", "close": 12.03, "volume": 14684.0}, {"date": "2024-10-08", "close": 12.03, "volume": 8569.0}, {"date": "2024-10-09", "close": 12.29, "volume": 7969.0}, {"date": "2024-10-10", "close": 11.93, "volume": 10248.0}, {"date": "2024-10-11", "close": 12.32, "volume": 8591.0}, {"date": "2024-10-14", "close": 12.13, "volume": 9108.0}, {"date": "2024-10-15", "close": 11.6, "volume": 48828.0}, {"date": "2024-10-16", "close": 12.16, "volume": 24288.0}, {"date": "2024-10-17", "close": 12.01, "volume": 21970.0}, {"date": "2024-10-18", "close": 12.01, "volume": 14827.0}, {"date": "2024-10-21", "close": 11.67, "volume": 15212.0}, {"date": "2024-10-22", "close": 11.26, "volume": 26203.0}, {"date": "2024-10-23", "close": 11.66, "volume": 18246.0}, {"date": "2024-10-24", "close": 11.58, "volume": 11058.0}, {"date": "2024-10-25", "close": 11.51, "volume": 11497.0}, {"date": "2024-10-28", "close": 11.68, "volume": 10621.0}, {"date": "2024-10-29", "close": 11.75, "volume": 11612.0}, {"date": "2024-10-30", "close": 11.62, "volume": 19261.0}, {"date": "2024-10-31", "close": 11.61, "volume": 12197.0}, {"date": "2024-11-01", "close": 11.68, "volume": 11429.0}, {"date": "2024-11-04", "close": 11.68, "volume": 11057.0}, {"date": "2024-11-05", "close": 12.03, "volume": 17594.0}, {"date": "2024-11-06", "close": 12.25, "volume": 61404.0}, {"date": "2024-11-07", "close": 12.59, "volume": 21292.0}, {"date": "2024-11-08", "close": 12.45, "volume": 22099.0}, {"date": "2024-11-11", "close": 12.72, "volume": 17038.0}, {"date": "2024-11-12", "close": 12.43, "volume": 30653.0}, {"date": "2024-11-13", "close": 11.97, "volume": 22048.0}, {"date": "2024-11-14", "close": 12.03, "volume": 20419.0}, {"date": "2024-11-15", "close": 11.6, "volume": 21770.0}, {"date": "2024-11-18", "close": 11.61, "volume": 32201.0}, {"date": "2024-11-19", "close": 11.17, "volume": 21113.0}, {"date": "2024-11-20", "close": 11.07, "volume": 31200.0}, {"date": "2024-11-21", "close": 11.17, "volume": 26509.0}, {"date": "2024-11-22", "close": 11.42, "volume": 23005.0}, {"date": "2024-11-25", "close": 11.93, "volume": 48521.0}, {"date": "2024-11-26", "close": 12.23, "volume": 42717.0}, {"date": "2024-11-27", "close": 12.63, "volume": 17881.0}, {"date": "2024-11-29", "close": 12.51, "volume": 16427.0}, {"date": "2024-12-02", "close": 12.25, "volume": 31530.0}, {"date": "2024-12-03", "close": 12.4, "volume": 26566.0}, {"date": "2024-12-04", "close": 12.69, "volume": 19190.0}, {"date": "2024-12-05", "close": 12.51, "volume": 50171.0}, {"date": "2024-12-06", "close": 12.26, "volume": 22006.0}, {"date": "2024-12-09", "close": 12.75, "volume": 26174.0}, {"date": "2024-12-10", "close": 12.39, "volume": 30137.0}, {"date": "2024-12-11", "close": 12.29, "volume": 47724.0}, {"date": "2024-12-12", "close": 12.11, "volume": 20711.0}, {"date": "2024-12-13", "close": 12.18, "volume": 13120.0}, {"date": "2024-12-16", "close": 12.13, "volume": 23150.0}, {"date": "2024-12-17", "close": 12.16, "volume": 25668.0}, {"date": "2024-12-18", "close": 11.44, "volume": 37175.0}, {"date": "2024-12-19", "close": 11.12, "volume": 28020.0}, {"date": "2024-12-20", "close": 12.02, "volume": 108707.0}, {"date": "2024-12-23", "close": 11.4, "volume": 31165.0}, {"date": "2024-12-24", "close": 11.39, "volume": 13620.0}, {"date": "2024-12-26", "close": 11.8, "volume": 28717.0}, {"date": "2024-12-27", "close": 11.31, "volume": 29742.0}, {"date": "2024-12-30", "close": 11.7, "volume": 27409.0}, {"date": "2024-12-31", "close": 11.75, "volume": 26984.0}, {"date": "2025-01-02", "close": 11.6, "volume": 15636.0}, {"date": "2025-01-03", "close": 11.55, "volume": 10881.0}, {"date": "2025-01-06", "close": 11.43, "volume": 18602.0}, {"date": "2025-01-07", "close": 11.12, "volume": 19719.0}, {"date": "2025-01-08", "close": 11.11, "volume": 20758.0}, {"date": "2025-01-10", "close": 10.83, "volume": 18044.0}, {"date": "2025-01-13", "close": 10.98, "volume": 14810.0}, {"date": "2025-01-14", "close": 11.08, "volume": 7942.0}, {"date": "2025-01-15", "close": 11.39, "volume": 9231.0}, {"date": "2025-01-16", "close": 11.03, "volume": 10515.0}, {"date": "2025-01-17", "close": 11.22, "volume": 11331.0}, {"date": "2025-01-21", "close": 11.47, "volume": 13836.0}, {"date": "2025-01-22", "close": 11.27, "volume": 18244.0}, {"date": "2025-01-23", "close": 11.32, "volume": 17468.0}, {"date": "2025-01-24", "close": 11.35, "volume": 10513.0}, {"date": "2025-01-27", "close": 11.35, "volume": 18199.0}, {"date": "2025-01-28", "close": 11.4, "volume": 21406.0}, {"date": "2025-01-29", "close": 11.4, "volume": 15854.0}, {"date": "2025-01-30", "close": 11.51, "volume": 9024.0}, {"date": "2025-01-31", "close": 11.29, "volume": 18088.0}, {"date": "2025-02-03", "close": 11.26, "volume": 15946.0}, {"date": "2025-02-04", "close": 11.25, "volume": 12188.0}, {"date": "2025-02-05", "close": 10.93, "volume": 40769.0}, {"date": "2025-02-06", "close": 11.39, "volume": 29254.0}, {"date": "2025-02-07", "close": 11.16, "volume": 25337.0}, {"date": "2025-02-10", "close": 11.12, "volume": 10581.0}, {"date": "2025-02-11", "close": 11.11, "volume": 25515.0}, {"date": "2025-02-12", "close": 10.03, "volume": 38026.0}, {"date": "2025-02-13", "close": 9.79, "volume": 73972.0}, {"date": "2025-02-14", "close": 9.4, "volume": 63711.0}, {"date": "2025-02-18", "close": 9.73, "volume": 27606.0}, {"date": "2025-02-19", "close": 9.75, "volume": 29254.0}, {"date": "2025-02-20", "close": 9.7, "volume": 29871.0}, {"date": "2025-02-21", "close": 8.75, "volume": 110912.0}, {"date": "2025-02-24", "close": 8.73, "volume": 64302.0}, {"date": "2025-02-25", "close": 8.63, "volume": 63392.0}, {"date": "2025-02-26", "close": 8.51, "volume": 47295.0}, {"date": "2025-02-27", "close": 8.53, "volume": 31997.0}, {"date": "2025-02-28", "close": 8.62, "volume": 27264.0}, {"date": "2025-03-03", "close": 8.33, "volume": 39181.0}, {"date": "2025-03-04", "close": 8.15, "volume": 57593.0}, {"date": "2025-03-05", "close": 8.31, "volume": 30718.0}, {"date": "2025-03-06", "close": 8.26, "volume": 33432.0}, {"date": "2025-03-07", "close": 8.21, "volume": 28322.0}, {"date": "2025-03-10", "close": 7.81, "volume": 39452.0}, {"date": "2025-03-11", "close": 7.75, "volume": 31812.0}, {"date": "2025-03-12", "close": 7.72, "volume": 32787.0}, {"date": "2025-03-13", "close": 7.51, "volume": 45055.0}, {"date": "2025-03-14", "close": 7.795, "volume": 44276.0}, {"date": "2025-03-17", "close": 7.72, "volume": 54605.0}, {"date": "2025-03-18", "close": 7.72, "volume": 42702.0}, {"date": "2025-03-19", "close": 8.21, "volume": 50723.0}, {"date": "2025-03-20", "close": 8.13, "volume": 42722.0}, {"date": "2025-03-21", "close": 8.22, "volume": 68772.0}, {"date": "2025-03-24", "close": 8.55, "volume": 51471.0}, {"date": "2025-03-25", "close": 8.37, "volume": 45775.0}, {"date": "2025-03-26", "close": 8.2, "volume": 27845.0}, {"date": "2025-03-27", "close": 8.14, "volume": 44697.0}, {"date": "2025-03-28", "close": 7.95, "volume": 56650.0}, {"date": "2025-03-31", "close": 7.57, "volume": 32252.0}, {"date": "2025-04-01", "close": 7.79, "volume": 28759.0}, {"date": "2025-04-02", "close": 7.9, "volume": 25886.0}, {"date": "2025-04-03", "close": 7.32, "volume": 61169.0}, {"date": "2025-04-04", "close": 6.78, "volume": 119019.0}, {"date": "2025-04-07", "close": 6.86, "volume": 67619.0}, {"date": "2025-04-08", "close": 6.51, "volume": 77224.0}, {"date": "2025-04-09", "close": 7.61, "volume": 76145.0}, {"date": "2025-04-10", "close": 6.83, "volume": 91856.0}, {"date": "2025-04-11", "close": 7.09, "volume": 60414.0}, {"date": "2025-04-14", "close": 6.89, "volume": 28884.0}, {"date": "2025-04-15", "close": 6.83, "volume": 27076.0}, {"date": "2025-04-16", "close": 6.66, "volume": 34416.0}, {"date": "2025-04-17", "close": 6.62, "volume": 73304.0}, {"date": "2025-04-21", "close": 6.27, "volume": 130210.0}, {"date": "2025-04-22", "close": 6.45, "volume": 67861.0}, {"date": "2025-04-23", "close": 6.75, "volume": 56797.0}, {"date": "2025-04-24", "close": 6.84, "volume": 33760.0}, {"date": "2025-04-25", "close": 6.81, "volume": 43766.0}, {"date": "2025-04-28", "close": 6.75, "volume": 50452.0}, {"date": "2025-04-29", "close": 7.2, "volume": 69935.0}, {"date": "2025-04-30", "close": 7.34, "volume": 61783.0}, {"date": "2025-05-01", "close": 6.83, "volume": 77716.0}, {"date": "2025-05-02", "close": 7.0, "volume": 33821.0}, {"date": "2025-05-05", "close": 6.86, "volume": 55463.0}, {"date": "2025-05-06", "close": 6.82, "volume": 58959.0}, {"date": "2025-05-07", "close": 7.24, "volume": 65971.0}, {"date": "2025-05-08", "close": 7.42, "volume": 40083.0}, {"date": "2025-05-09", "close": 7.06, "volume": 42750.0}, {"date": "2025-05-12", "close": 7.24, "volume": 47922.0}, {"date": "2025-05-13", "close": 7.54, "volume": 27776.0}, {"date": "2025-05-14", "close": 7.4, "volume": 41440.0}, {"date": "2025-05-15", "close": 7.39, "volume": 34039.0}, {"date": "2025-05-16", "close": 7.44, "volume": 46891.0}, {"date": "2025-05-19", "close": 7.12, "volume": 28774.0}, {"date": "2025-05-20", "close": 7.42, "volume": 47390.0}, {"date": "2025-05-21", "close": 7.33, "volume": 93203.0}, {"date": "2025-05-22", "close": 7.22, "volume": 42900.0}, {"date": "2025-05-23", "close": 6.95, "volume": 57357.0}, {"date": "2025-05-27", "close": 7.3, "volume": 52020.0}, {"date": "2025-05-28", "close": 7.2, "volume": 43806.0}, {"date": "2025-05-29", "close": 7.36, "volume": 84529.0}, {"date": "2025-05-30", "close": 7.25, "volume": 46179.0}, {"date": "2025-06-02", "close": 7.49, "volume": 59445.0}, {"date": "2025-06-03", "close": 7.57, "volume": 57437.0}, {"date": "2025-06-04", "close": 7.43, "volume": 52625.0}, {"date": "2025-06-05", "close": 7.35, "volume": 71013.0}, {"date": "2025-06-06", "close": 7.4, "volume": 49120.0}, {"date": "2025-06-09", "close": 7.51, "volume": 42716.0}, {"date": "2025-06-10", "close": 7.62, "volume": 48933.0}, {"date": "2025-06-11", "close": 7.74, "volume": 65602.0}, {"date": "2025-06-12", "close": 7.65, "volume": 83160.0}, {"date": "2025-06-13", "close": 7.76, "volume": 69310.0}, {"date": "2025-06-16", "close": 7.61, "volume": 57880.0}, {"date": "2025-06-17", "close": 7.82, "volume": 55437.0}, {"date": "2025-06-18", "close": 8.07, "volume": 92169.0}, {"date": "2025-06-20", "close": 8.24, "volume": 142282.0}, {"date": "2025-06-23", "close": 8.58, "volume": 102229.0}, {"date": "2025-06-24", "close": 8.95, "volume": 142112.0}, {"date": "2025-06-25", "close": 8.85, "volume": 109856.0}, {"date": "2025-06-26", "close": 8.79, "volume": 103991.0}, {"date": "2025-06-27", "close": 9.24, "volume": 1618064.0}, {"date": "2025-06-30", "close": 8.83, "volume": 94083.0}, {"date": "2025-07-01", "close": 9.49, "volume": 90260.0}, {"date": "2025-07-02", "close": 9.47, "volume": 97693.0}, {"date": "2025-07-03", "close": 9.68, "volume": 30697.0}, {"date": "2025-07-07", "close": 9.23, "volume": 58900.0}, {"date": "2025-07-08", "close": 9.56, "volume": 51841.0}, {"date": "2025-07-09", "close": 9.54, "volume": 27690.0}, {"date": "2025-07-10", "close": 9.45, "volume": 43481.0}, {"date": "2025-07-11", "close": 9.38, "volume": 22423.0}, {"date": "2025-07-14", "close": 9.38, "volume": 32283.0}, {"date": "2025-07-15", "close": 9.12, "volume": 49112.0}, {"date": "2025-07-16", "close": 8.92, "volume": 37586.0}, {"date": "2025-07-17", "close": 8.74, "volume": 50896.0}, {"date": "2025-07-18", "close": 8.59, "volume": 22764.0}, {"date": "2025-07-21", "close": 8.5, "volume": 15057.0}, {"date": "2025-07-22", "close": 8.87, "volume": 30803.0}, {"date": "2025-07-23", "close": 9.0, "volume": 19795.0}, {"date": "2025-07-24", "close": 9.0, "volume": 27423.0}, {"date": "2025-07-25", "close": 8.88, "volume": 20423.0}, {"date": "2025-07-28", "close": 8.82, "volume": 13011.0}, {"date": "2025-07-29", "close": 8.9, "volume": 16835.0}, {"date": "2025-07-30", "close": 8.73, "volume": 19598.0}, {"date": "2025-07-31", "close": 8.65, "volume": 9349.0}, {"date": "2025-08-01", "close": 8.86, "volume": 44451.0}, {"date": "2025-08-04", "close": 8.89, "volume": 19874.0}, {"date": "2025-08-05", "close": 8.99, "volume": 23524.0}, {"date": "2025-08-06", "close": 9.05, "volume": 13883.0}, {"date": "2025-08-07", "close": 9.01, "volume": 29003.0}, {"date": "2025-08-08", "close": 8.9, "volume": 17925.0}, {"date": "2025-08-11", "close": 8.87, "volume": 15202.0}, {"date": "2025-08-12", "close": 8.93, "volume": 56103.0}, {"date": "2025-08-13", "close": 8.97, "volume": 46611.0}, {"date": "2025-08-14", "close": 8.94, "volume": 22788.0}, {"date": "2025-08-15", "close": 8.5, "volume": 192408.0}, {"date": "2025-08-18", "close": 8.85, "volume": 20952.0}, {"date": "2025-08-19", "close": 8.69, "volume": 39943.0}, {"date": "2025-08-20", "close": 8.62, "volume": 23111.0}, {"date": "2025-08-21", "close": 11.21, "volume": 329751.0}, {"date": "2025-08-22", "close": 10.97, "volume": 98783.0}, {"date": "2025-08-25", "close": 12.44, "volume": 95863.0}, {"date": "2025-08-26", "close": 12.44, "volume": 21651.0}, {"date": "2025-08-27", "close": 12.66, "volume": 34031.0}, {"date": "2025-08-28", "close": 12.59, "volume": 41227.0}, {"date": "2025-08-29", "close": 12.635, "volume": 20822.0}, {"date": "2025-09-02", "close": 12.01, "volume": 78032.0}, {"date": "2025-09-03", "close": 13.17, "volume": 69886.0}, {"date": "2025-09-04", "close": 13.09, "volume": 37897.0}, {"date": "2025-09-05", "close": 13.02, "volume": 20621.0}, {"date": "2025-09-08", "close": 13.39, "volume": 60046.0}, {"date": "2025-09-09", "close": 13.57, "volume": 58691.0}, {"date": "2025-09-10", "close": 13.155, "volume": 36477.0}, {"date": "2025-09-11", "close": 13.185, "volume": 61487.0}, {"date": "2025-09-12", "close": 13.18, "volume": 39771.0}, {"date": "2025-09-15", "close": 13.46, "volume": 91272.0}, {"date": "2025-09-16", "close": 13.46, "volume": 26000.0}, {"date": "2025-09-17", "close": 13.305, "volume": 38111.0}, {"date": "2025-09-18", "close": 13.46, "volume": 14385.0}, {"date": "2025-09-19", "close": 13.33, "volume": 25696.0}, {"date": "2025-09-22", "close": 14.57, "volume": 79330.0}, {"date": "2025-09-23", "close": 14.48, "volume": 52945.0}, {"date": "2025-09-24", "close": 13.91, "volume": 22363.0}, {"date": "2025-09-25", "close": 13.45, "volume": 14325.0}, {"date": "2025-09-26", "close": 13.99, "volume": 22242.0}, {"date": "2025-09-29", "close": 14.12, "volume": 52179.0}, {"date": "2025-09-30", "close": 13.94, "volume": 21078.0}, {"date": "2025-10-01", "close": 13.82, "volume": 17847.0}, {"date": "2025-10-02", "close": 13.76, "volume": 9367.0}, {"date": "2025-10-03", "close": 14.07, "volume": 28467.0}, {"date": "2025-10-06", "close": 14.36, "volume": 40503.0}, {"date": "2025-10-07", "close": 14.34, "volume": 47560.0}, {"date": "2025-10-08", "close": 14.11, "volume": 48129.0}, {"date": "2025-10-09", "close": 14.62, "volume": 71181.0}, {"date": "2025-10-10", "close": 14.245, "volume": 60163.0}, {"date": "2025-10-13", "close": 14.63, "volume": 42979.0}, {"date": "2025-10-14", "close": 14.92, "volume": 47083.0}, {"date": "2025-10-15", "close": 14.54, "volume": 22319.0}, {"date": "2025-10-16", "close": 14.39, "volume": 23392.0}, {"date": "2025-10-17", "close": 14.45, "volume": 74591.0}, {"date": "2025-10-20", "close": 14.92, "volume": 35717.0}, {"date": "2025-10-21", "close": 15.525, "volume": 78618.0}, {"date": "2025-10-22", "close": 15.69, "volume": 33471.0}, {"date": "2025-10-23", "close": 15.82, "volume": 60775.0}, {"date": "2025-10-24", "close": 16.22, "volume": 22861.0}, {"date": "2025-10-27", "close": 16.31, "volume": 34501.0}, {"date": "2025-10-28", "close": 16.425, "volume": 31953.0}, {"date": "2025-10-29", "close": 15.86, "volume": 19608.0}, {"date": "2025-10-30", "close": 15.6, "volume": 14880.0}, {"date": "2025-10-31", "close": 15.66, "volume": 12939.0}, {"date": "2025-11-03", "close": 15.84, "volume": 25452.0}, {"date": "2025-11-04", "close": 16.0, "volume": 49760.0}, {"date": "2025-11-05", "close": 15.77, "volume": 63603.0}, {"date": "2025-11-06", "close": 16.055, "volume": 45434.0}, {"date": "2025-11-07", "close": 16.98, "volume": 55933.0}, {"date": "2025-11-10", "close": 16.47, "volume": 95092.0}, {"date": "2025-11-11", "close": 16.3, "volume": 60969.0}, {"date": "2025-11-12", "close": 15.91, "volume": 49862.0}, {"date": "2025-11-13", "close": 15.51, "volume": 40731.0}, {"date": "2025-11-14", "close": 15.15, "volume": 24110.0}, {"date": "2025-11-17", "close": 14.76, "volume": 22659.0}, {"date": "2025-11-18", "close": 14.45, "volume": 21603.0}, {"date": "2025-11-19", "close": 14.51, "volume": 18732.0}, {"date": "2025-11-20", "close": 14.45, "volume": 32027.0}, {"date": "2025-11-21", "close": 14.66, "volume": 33232.0}, {"date": "2025-11-24", "close": 14.85, "volume": 14204.0}, {"date": "2025-11-25", "close": 15.6, "volume": 19281.0}, {"date": "2025-11-26", "close": 15.53, "volume": 19763.0}, {"date": "2025-11-28", "close": 15.55, "volume": 9523.0}, {"date": "2025-12-01", "close": 15.515, "volume": 29095.0}, {"date": "2025-12-02", "close": 15.24, "volume": 23713.0}, {"date": "2025-12-03", "close": 15.82, "volume": 14894.0}, {"date": "2025-12-04", "close": 16.09, "volume": 21966.0}, {"date": "2025-12-05", "close": 15.77, "volume": 32326.0}, {"date": "2025-12-08", "close": 15.55, "volume": 31784.0}, {"date": "2025-12-09", "close": 15.805, "volume": 29790.0}, {"date": "2025-12-10", "close": 15.93, "volume": 54272.0}, {"date": "2025-12-11", "close": 15.98, "volume": 17298.0}, {"date": "2025-12-12", "close": 15.3, "volume": 46362.0}, {"date": "2025-12-15", "close": 15.715, "volume": 15995.0}, {"date": "2025-12-16", "close": 15.71, "volume": 16372.0}, {"date": "2025-12-17", "close": 15.72, "volume": 9765.0}, {"date": "2025-12-18", "close": 15.53, "volume": 8055.0}, {"date": "2025-12-19", "close": 15.52, "volume": 47141.0}, {"date": "2025-12-22", "close": 16.13, "volume": 42292.0}, {"date": "2025-12-23", "close": 16.85, "volume": 37469.0}, {"date": "2025-12-24", "close": 17.12, "volume": 46727.0}, {"date": "2025-12-26", "close": 16.99, "volume": 37896.0}, {"date": "2025-12-29", "close": 17.1, "volume": 23603.0}, {"date": "2025-12-30", "close": 16.77, "volume": 17284.0}, {"date": "2025-12-31", "close": 16.68, "volume": 19232.0}, {"date": "2026-01-02", "close": 16.2, "volume": 29357.0}, {"date": "2026-01-05", "close": 16.97, "volume": 57099.0}, {"date": "2026-01-06", "close": 16.77, "volume": 35359.0}, {"date": "2026-01-07", "close": 16.62, "volume": 18806.0}, {"date": "2026-01-08", "close": 17.3, "volume": 28977.0}, {"date": "2026-01-09", "close": 17.48, "volume": 28286.0}, {"date": "2026-01-12", "close": 17.09, "volume": 29277.0}, {"date": "2026-01-13", "close": 17.23, "volume": 24297.0}, {"date": "2026-01-14", "close": 17.99, "volume": 28617.0}, {"date": "2026-01-15", "close": 18.4, "volume": 52648.0}, {"date": "2026-01-16", "close": 19.195, "volume": 67927.0}, {"date": "2026-01-20", "close": 17.74, "volume": 25639.0}, {"date": "2026-01-21", "close": 18.18, "volume": 29227.0}, {"date": "2026-01-22", "close": 18.12, "volume": 28421.0}, {"date": "2026-01-23", "close": 17.5, "volume": 16960.0}, {"date": "2026-01-26", "close": 17.42, "volume": 55667.0}, {"date": "2026-01-27", "close": 17.68, "volume": 24211.0}, {"date": "2026-01-28", "close": 17.04, "volume": 9456.0}, {"date": "2026-01-29", "close": 16.9, "volume": 23155.0}, {"date": "2026-01-30", "close": 17.19, "volume": 55919.0}, {"date": "2026-02-02", "close": 17.86, "volume": 45069.0}, {"date": "2026-02-03", "close": 18.98, "volume": 74335.0}, {"date": "2026-02-04", "close": 16.14, "volume": 112013.0}, {"date": "2026-02-05", "close": 16.37, "volume": 71103.0}, {"date": "2026-02-06", "close": 16.6, "volume": 53879.0}, {"date": "2026-02-09", "close": 17.42, "volume": 54764.0}, {"date": "2026-02-10", "close": 18.02, "volume": 100041.0}, {"date": "2026-02-11", "close": 18.7, "volume": 108627.0}, {"date": "2026-02-12", "close": 17.22, "volume": 58489.0}, {"date": "2026-02-13", "close": 18.0, "volume": 91324.0}, {"date": "2026-02-17", "close": 18.07, "volume": 81820.0}, {"date": "2026-02-18", "close": 17.21, "volume": 63442.0}, {"date": "2026-02-19", "close": 16.97, "volume": 37427.0}, {"date": "2026-02-20", "close": 17.04, "volume": 29950.0}, {"date": "2026-02-23", "close": 17.04, "volume": 71034.0}, {"date": "2026-02-24", "close": 17.54, "volume": 30134.0}, {"date": "2026-02-25", "close": 17.94, "volume": 56346.0}, {"date": "2026-02-26", "close": 17.72, "volume": 40107.0}, {"date": "2026-02-27", "close": 18.19, "volume": 66312.0}, {"date": "2026-03-02", "close": 17.53, "volume": 88728.0}, {"date": "2026-03-03", "close": 17.79, "volume": 56069.0}, {"date": "2026-03-04", "close": 18.74, "volume": 69107.0}, {"date": "2026-03-05", "close": 17.94, "volume": 52870.0}, {"date": "2026-03-06", "close": 17.19, "volume": 32295.0}, {"date": "2026-03-09", "close": 16.615, "volume": 31833.0}, {"date": "2026-03-10", "close": 16.37, "volume": 24547.0}, {"date": "2026-03-11", "close": 15.44, "volume": 30772.0}, {"date": "2026-03-12", "close": 15.06, "volume": 50522.0}, {"date": "2026-03-13", "close": 14.82, "volume": 44098.0}, {"date": "2026-03-16", "close": 15.0, "volume": 30114.0}, {"date": "2026-03-17", "close": 15.05, "volume": 27052.0}, {"date": "2026-03-18", "close": 15.12, "volume": 31626.0}, {"date": "2026-03-19", "close": 14.71, "volume": 38863.0}, {"date": "2026-03-20", "close": 14.88, "volume": 56373.0}, {"date": "2026-03-23", "close": 14.9, "volume": 43143.0}, {"date": "2026-03-24", "close": 15.85, "volume": 58368.0}, {"date": "2026-03-25", "close": 15.65, "volume": 12457.0}, {"date": "2026-03-26", "close": 15.39, "volume": 17647.0}, {"date": "2026-03-27", "close": 15.19, "volume": 30281.0}, {"date": "2026-03-30", "close": 14.74, "volume": 19274.0}, {"date": "2026-03-31", "close": 15.07, "volume": 51800.0}, {"date": "2026-04-01", "close": 15.78, "volume": 48089.0}, {"date": "2026-04-02", "close": 15.43, "volume": 39784.0}, {"date": "2026-04-06", "close": 15.66, "volume": 46874.0}, {"date": "2026-04-07", "close": 15.77, "volume": 33233.0}, {"date": "2026-04-08", "close": 16.87, "volume": 71200.0}, {"date": "2026-04-09", "close": 17.99, "volume": 78295.0}, {"date": "2026-04-10", "close": 17.76, "volume": 40724.0}, {"date": "2026-04-13", "close": 18.01, "volume": 24668.0}, {"date": "2026-04-14", "close": 18.02, "volume": 37474.0}, {"date": "2026-04-15", "close": 17.12, "volume": 45544.0}, {"date": "2026-04-16", "close": 16.81, "volume": 52272.0}, {"date": "2026-04-17", "close": 17.64, "volume": 70073.0}, {"date": "2026-04-20", "close": 17.78, "volume": 42640.0}, {"date": "2026-04-21", "close": 17.67, "volume": 30618.0}, {"date": "2026-04-22", "close": 18.01, "volume": 31096.0}, {"date": "2026-04-23", "close": 18.16, "volume": 24819.0}, {"date": "2026-04-24", "close": 18.06, "volume": 26278.0}, {"date": "2026-04-27", "close": 17.8, "volume": 68236.0}, {"date": "2026-04-28", "close": 17.26, "volume": 52156.0}, {"date": "2026-04-29", "close": 16.3, "volume": 73772.0}, {"date": "2026-04-30", "close": 16.52, "volume": 80513.0}, {"date": "2026-05-01", "close": 15.71, "volume": 64191.0}, {"date": "2026-05-04", "close": 15.03, "volume": 92447.0}, {"date": "2026-05-05", "close": 15.84, "volume": 53538.0}, {"date": "2026-05-06", "close": 18.09, "volume": 121388.0}, {"date": "2026-05-07", "close": 18.41, "volume": 112964.0}, {"date": "2026-05-08", "close": 19.23, "volume": 130940.0}, {"date": "2026-05-11", "close": 18.5, "volume": 54709.0}, {"date": "2026-05-12", "close": 18.59, "volume": 36152.0}, {"date": "2026-05-13", "close": 18.11, "volume": 55096.0}, {"date": "2026-05-14", "close": 18.2, "volume": 39887.0}, {"date": "2026-05-15", "close": 17.47, "volume": 33969.0}, {"date": "2026-05-18", "close": 17.08, "volume": 62925.0}, {"date": "2026-05-19", "close": 15.79, "volume": 76122.0}, {"date": "2026-05-20", "close": 15.99, "volume": 118717.0}, {"date": "2026-05-21", "close": 15.91, "volume": 75006.0}, {"date": "2026-05-22", "close": 15.99, "volume": 124643.0}, {"date": "2026-05-26", "close": 17.06, "volume": 93327.0}, {"date": "2026-05-27", "close": 17.49, "volume": 50461.0}, {"date": "2026-05-28", "close": 17.23, "volume": 84670.0}, {"date": "2026-05-29", "close": 16.68, "volume": 58644.0}, {"date": "2026-06-01", "close": 16.89, "volume": 67567.0}, {"date": "2026-06-02", "close": 17.6, "volume": 58771.0}, {"date": "2026-06-03", "close": 18.01, "volume": 79100.0}, {"date": "2026-06-04", "close": 18.66, "volume": 196066.0}, {"date": "2026-06-05", "close": 19.91, "volume": 131864.0}, {"date": "2026-06-08", "close": 19.5, "volume": 140471.0}, {"date": "2026-06-09", "close": 20.16, "volume": 94988.0}, {"date": "2026-06-10", "close": 18.84, "volume": 99523.0}, {"date": "2026-06-11", "close": 20.05, "volume": 56736.0}, {"date": "2026-06-12", "close": 20.02, "volume": 73482.0}, {"date": "2026-06-15", "close": 20.01, "volume": 60208.0}, {"date": "2026-06-16", "close": 19.88, "volume": 41078.0}, {"date": "2026-06-17", "close": 20.81, "volume": 111562.0}, {"date": "2026-06-18", "close": 21.86, "volume": 123551.0}, {"date": "2026-06-22", "close": 22.28, "volume": 225163.0}, {"date": "2026-06-23", "close": 22.16, "volume": 94103.0}, {"date": "2026-06-24", "close": 22.37, "volume": 90000.0}, {"date": "2026-06-25", "close": 23.21, "volume": 108950.0}, {"date": "2026-06-26", "close": 24.19, "volume": 1595174.0}, {"date": "2026-06-29", "close": 23.54, "volume": 333382.0}, {"date": "2026-06-30", "close": 23.2, "volume": 160886.0}, {"date": "2026-07-01", "close": 22.65, "volume": 183574.0}, {"date": "2026-07-02", "close": 22.86, "volume": 171041.0}, {"date": "2026-07-06", "close": 22.34, "volume": 153078.0}, {"date": "2026-07-07", "close": 21.88, "volume": 183859.0}, {"date": "2026-07-08", "close": 21.25, "volume": 89610.0}, {"date": "2026-07-09", "close": 23.1, "volume": 125954.0}, {"date": "2026-07-10", "close": 22.62, "volume": 109543.0}, {"date": "2026-07-13", "close": 22.09, "volume": 75663.0}, {"date": "2026-07-14", "close": 22.76, "volume": 65886.0}, {"date": "2026-07-15", "close": 22.53, "volume": 103890.0}, {"date": "2026-07-16", "close": 22.3, "volume": 72395.0}, {"date": "2026-07-17", "close": 22.59, "volume": 90788.0}, {"date": "2026-07-20", "close": 22.11, "volume": 59668.0}, {"date": "2026-07-21", "close": 23.12, "volume": 95623.0}, {"date": "2026-07-22", "close": 23.3, "volume": 157748.0}, {"date": "2026-07-23", "close": 23.11, "volume": 86204.0}, {"date": "2026-07-24", "close": 23.22, "volume": 95407.0}], "refreshing": true}