{"ticker": "VINP", "overview": {"cik": "1826286", "ticker": "VINP", "name": "Vinci Compass Investments Ltd.", "industry": "Investment Advice", "country": "Cayman Islands", "sic": "6282", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000950103-26-016181", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000950103-26-016120", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000950103-26-016119", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-21", "title": "FORM 6-K", "accession": "0000950103-26-015966", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000950103-26-015811", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000950103-26-015810", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0000950103-26-015655", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0000950103-26-015653", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000950103-26-015538", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000950103-26-015537", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001968582-26-001053", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000950103-26-015453", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000950103-26-015322", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0000950103-26-013497", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0000950103-26-013495", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0000950103-26-012662", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005389", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0000950103-26-012184", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000950103-26-010811", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0000950103-26-010565", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000950103-26-010405", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0000950103-26-009977", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000950103-26-009576", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000950103-26-009443", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000950103-26-009303", "price_sensitive": false}]}, "description": "Vinci Compass Investments Ltd. trades as VINP on the NASDAQ and is registered in Cayman Islands, classified under Investment Advice (SIC 6282). Privy Trades holds 11 insider filings for the company, in October 2026. Across those, 2 insiders disclosed 10 sales totalling $2.44M. The most recent filing on record is dated 23 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 2439630.04, "net": -2439630.04, "insiders": 2, "first_date": "2026-10-12", "last_date": "2026-10-23"}, "metrics": {"ticker": "VINP", "has_prices": true, "as_of": "2026-07-24", "last": 9.51, "prev_close": 9.52, "change": -0.009999999999999787, "change_pct": -0.0010504201680672045, "session_volume": 28357.0, "vwap_5": 9.584782733278502, "vwap_20": 9.756532941486704, "vwap_60": 10.152222685288072, "vwap_250": 11.024776547533275, "high_52w": 13.39, "low_52w": 9.51, "avg_volume_20": 36026.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-016182", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Bruno Augusto Sacchi Zaremba", "who_key": "Zaremba Bruno Augusto Sacchi", "role": "Pres. of Finance & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 226485.44999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Insider trims $226K of VINP", "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326016182/0000950103-26-016182-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "0000950103-26-016181", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Fernando Lovisotto", "who_key": "Lovisotto Fernando", "role": "Head of Global IP&S", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 153487.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Insider sells $153K of VINP", "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326016181/0000950103-26-016181-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "0000950103-26-016120", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Fernando Lovisotto", "who_key": "Lovisotto Fernando", "role": "Head of Global IP&S", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 368575.55999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Insider offloads $369K of VINP", "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326016120/0000950103-26-016120-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0000950103-26-016119", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Bruno Augusto Sacchi Zaremba", "who_key": "Zaremba Bruno Augusto Sacchi", "role": "Pres. of Finance & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 480484.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Someone inside VINP is selling \u2014 $480K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326016119/0000950103-26-016119-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0000950103-26-015811", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Bruno Augusto Sacchi Zaremba", "who_key": "Zaremba Bruno Augusto Sacchi", "role": "Pres. of Finance & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 117120.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Insider offloads $117K of VINP", "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326015811/0000950103-26-015811-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25430}, {"id": "0000950103-26-015810", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Fernando Lovisotto", "who_key": "Lovisotto Fernando", "role": "Head of Global IP&S", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 85851.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Insider offloads $86K of VINP", "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326015810/0000950103-26-015810-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25430}, {"id": "0000950103-26-015655", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Fernando Lovisotto", "who_key": "Lovisotto Fernando", "role": "Head of Global IP&S", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 114332.72999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Insider offloads $114K of VINP", "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326015655/0000950103-26-015655-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28310}, {"id": "0000950103-26-015653", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Bruno Augusto Sacchi Zaremba", "who_key": "Zaremba Bruno Augusto Sacchi", "role": "Pres. of Finance & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 157331.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Someone inside VINP is selling \u2014 $157K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326015653/0000950103-26-015653-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28310}, {"id": "0000950103-26-015538", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Bruno Augusto Sacchi Zaremba", "who_key": "Zaremba Bruno Augusto Sacchi", "role": "Pres. Finance and Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 490745.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Someone inside VINP is selling \u2014 $491K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326015538/0000950103-26-015538-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31190}, {"id": "0000950103-26-015537", "src": "INSIDERS", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Fernando Lovisotto", "who_key": "Lovisotto Fernando", "role": "Head of Global IP&S", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 245216.58000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "Insider trims $245K of VINP", "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326015537/0000950103-26-015537-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31190}, {"id": "13DG-0000919574-26-005389", "src": "13DG", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Samlyn Capital, LLC", "who_key": "SAMLYN CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "SAMLYN CAPITAL, LLC takes a 6% passive stake in VINP", "source_url": "https://www.sec.gov/Archives/edgar/data/1421097/0000919574-26-005389-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005389", "src": "13DG", "ticker": "VINP", "cik": "1826286", "company": "Vinci Compass Investments Ltd.", "company_raw": "Vinci Compass Investments Ltd.", "who": "Samlyn Capital, LLC", "who_key": "SAMLYN CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "Cayman Islands", "headline": "SAMLYN CAPITAL, LLC takes a 6% passive stake in VINP", "source_url": "https://www.sec.gov/Archives/edgar/data/1421097/0000919574-26-005389-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}], "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": "Vinci Compass Investments Ltd. - Class A Common Shares", "new_value": "Vinci Compass Investments Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826286", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826286", "applied": 1, "detected_at": "2026-10-28T09:30:13.811584"}]}, "key_people": [{"who": "Bruno Augusto Sacchi Zaremba", "who_key": "Zaremba Bruno Augusto Sacchi", "role": "Pres. Finance and Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1472166.59, "net": -1472166.59, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 226485.44999999998, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326016182/0000950103-26-016182-index.htm"}, {"action": "SELL", "amount": 480484.37, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326016119/0000950103-26-016119-index.htm"}, {"action": "SELL", "amount": 117120.46, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326015811/0000950103-26-015811-index.htm"}, {"action": "SELL", "amount": 157331.07, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326015653/0000950103-26-015653-index.htm"}, {"action": "SELL", "amount": 490745.24, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326015538/0000950103-26-015538-index.htm"}], "latest": {"action": "SELL", "amount": 226485.44999999998, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028300/000095010326016182/0000950103-26-016182-index.htm"}}, {"who": "Fernando Lovisotto", "who_key": "Lovisotto Fernando", "role": "Head of Global IP&S", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 967463.45, "net": -967463.45, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 153487.32, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326016181/0000950103-26-016181-index.htm"}, {"action": "SELL", "amount": 368575.55999999994, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326016120/0000950103-26-016120-index.htm"}, {"action": "SELL", "amount": 85851.26, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326015810/0000950103-26-015810-index.htm"}, {"action": "SELL", "amount": 114332.72999999998, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326015655/0000950103-26-015655-index.htm"}, {"action": "SELL", "amount": 245216.58000000002, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326015537/0000950103-26-015537-index.htm"}], "latest": {"action": "SELL", "amount": 153487.32, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2028299/000095010326016181/0000950103-26-016181-index.htm"}}], "activity": [{"date": "2026-10-12", "net": -735961.8200000001}, {"date": "2026-10-14", "net": -271663.8}, {"date": "2026-10-16", "net": -202971.72}, {"date": "2026-10-22", "net": -849059.9299999999}, {"date": "2026-10-23", "net": -379972.77}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000950103-26-016181", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000950103-26-016120", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000950103-26-016119", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-21", "title": "FORM 6-K", "accession": "0000950103-26-015966", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000950103-26-015811", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000950103-26-015810", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0000950103-26-015655", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0000950103-26-015653", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000950103-26-015538", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000950103-26-015537", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001968582-26-001053", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000950103-26-015453", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000950103-26-015322", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0000950103-26-013497", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0000950103-26-013495", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0000950103-26-012662", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005389", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0000950103-26-012184", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000950103-26-010811", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0000950103-26-010565", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000950103-26-010405", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "FORM 6-K", "accession": "0000950103-26-009977", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000950103-26-009576", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000950103-26-009443", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000950103-26-009303", "price_sensitive": false}], "performance": {"ticker": "VINP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 12.49, "volume": 202956.0}, {"date": "2021-07-28", "close": 12.85, "volume": 86163.0}, {"date": "2021-07-29", "close": 13.0, "volume": 73015.0}, {"date": "2021-07-30", "close": 12.97, "volume": 46728.0}, {"date": "2021-08-02", "close": 13.05, "volume": 56119.0}, {"date": "2021-08-03", "close": 13.04, "volume": 34905.0}, {"date": "2021-08-04", "close": 13.12, "volume": 32914.0}, {"date": "2021-08-05", "close": 13.2, "volume": 39002.0}, {"date": "2021-08-06", "close": 13.29, "volume": 74435.0}, {"date": "2021-08-09", "close": 13.49, "volume": 83165.0}, {"date": "2021-08-10", "close": 13.68, "volume": 43905.0}, {"date": "2021-08-11", "close": 13.04, "volume": 26542.0}, {"date": "2021-08-12", "close": 13.17, "volume": 56496.0}, {"date": "2021-08-13", "close": 13.16, "volume": 96357.0}, {"date": "2021-08-16", "close": 12.9, "volume": 79190.0}, {"date": "2021-08-17", "close": 13.12, "volume": 154583.0}, {"date": "2021-08-18", "close": 13.0, "volume": 117851.0}, {"date": "2021-08-19", "close": 13.47, "volume": 193647.0}, {"date": "2021-08-20", "close": 13.81, "volume": 260480.0}, {"date": "2021-08-23", "close": 13.71, "volume": 110276.0}, {"date": "2021-08-24", "close": 14.01, "volume": 260631.0}, {"date": "2021-08-25", "close": 14.0, "volume": 128386.0}, {"date": "2021-08-26", "close": 14.04, "volume": 45185.0}, {"date": "2021-08-27", "close": 14.45, "volume": 85961.0}, {"date": "2021-08-30", "close": 14.13, "volume": 144491.0}, {"date": "2021-08-31", "close": 14.15, "volume": 76930.0}, {"date": "2021-09-01", "close": 14.4, "volume": 83382.0}, {"date": "2021-09-02", "close": 14.25, "volume": 116985.0}, {"date": "2021-09-03", "close": 14.17, "volume": 43343.0}, {"date": "2021-09-07", "close": 14.25, "volume": 112131.0}, {"date": "2021-09-08", "close": 13.76, "volume": 40742.0}, {"date": "2021-09-09", "close": 13.68, "volume": 103688.0}, {"date": "2021-09-10", "close": 13.74, "volume": 81712.0}, {"date": "2021-09-13", "close": 13.88, "volume": 69584.0}, {"date": "2021-09-14", "close": 13.63, "volume": 43008.0}, {"date": "2021-09-15", "close": 13.9, "volume": 54366.0}, {"date": "2021-09-16", "close": 13.75, "volume": 55745.0}, {"date": "2021-09-17", "close": 14.1, "volume": 96333.0}, {"date": "2021-09-20", "close": 13.57, "volume": 47287.0}, {"date": "2021-09-21", "close": 13.39, "volume": 66401.0}, {"date": "2021-09-22", "close": 13.44, "volume": 65294.0}, {"date": "2021-09-23", "close": 13.53, "volume": 194388.0}, {"date": "2021-09-24", "close": 13.48, "volume": 115065.0}, {"date": "2021-09-27", "close": 13.67, "volume": 181702.0}, {"date": "2021-09-28", "close": 13.67, "volume": 209770.0}, {"date": "2021-09-29", "close": 13.34, "volume": 106981.0}, {"date": "2021-09-30", "close": 13.03, "volume": 111943.0}, {"date": "2021-10-01", "close": 13.46, "volume": 80214.0}, {"date": "2021-10-04", "close": 13.04, "volume": 171490.0}, {"date": "2021-10-05", "close": 13.45, "volume": 56484.0}, {"date": "2021-10-06", "close": 13.09, "volume": 130211.0}, {"date": "2021-10-07", "close": 13.54, "volume": 118227.0}, {"date": "2021-10-08", "close": 13.96, "volume": 126421.0}, {"date": "2021-10-11", "close": 13.65, "volume": 75358.0}, {"date": "2021-10-12", "close": 13.82, "volume": 100257.0}, {"date": "2021-10-13", "close": 13.8, "volume": 82442.0}, {"date": "2021-10-14", "close": 13.82, "volume": 56857.0}, {"date": "2021-10-15", "close": 14.3, "volume": 73477.0}, {"date": "2021-10-18", "close": 14.09, "volume": 55484.0}, {"date": "2021-10-19", "close": 14.1, "volume": 75025.0}, {"date": "2021-10-20", "close": 14.19, "volume": 71081.0}, {"date": "2021-10-21", "close": 13.95, "volume": 81011.0}, {"date": "2021-10-22", "close": 13.33, "volume": 301314.0}, {"date": "2021-10-25", "close": 13.4, "volume": 101664.0}, {"date": "2021-10-26", "close": 12.9, "volume": 134888.0}, {"date": "2021-10-27", "close": 12.8, "volume": 85112.0}, {"date": "2021-10-28", "close": 12.44, "volume": 98880.0}, {"date": "2021-10-29", "close": 12.29, "volume": 68128.0}, {"date": "2021-11-01", "close": 12.45, "volume": 59969.0}, {"date": "2021-11-02", "close": 12.37, "volume": 66042.0}, {"date": "2021-11-03", "close": 12.41, "volume": 65612.0}, {"date": "2021-11-04", "close": 12.34, "volume": 131612.0}, {"date": "2021-11-05", "close": 12.44, "volume": 76152.0}, {"date": "2021-11-08", "close": 12.4, "volume": 68818.0}, {"date": "2021-11-09", "close": 12.49, "volume": 64816.0}, {"date": "2021-11-10", "close": 12.35, "volume": 97835.0}, {"date": "2021-11-11", "close": 12.65, "volume": 153497.0}, {"date": "2021-11-12", "close": 12.4, "volume": 89540.0}, {"date": "2021-11-15", "close": 12.39, "volume": 27481.0}, {"date": "2021-11-16", "close": 12.28, "volume": 59792.0}, {"date": "2021-11-17", "close": 12.4, "volume": 167782.0}, {"date": "2021-11-18", "close": 12.03, "volume": 127854.0}, {"date": "2021-11-19", "close": 12.04, "volume": 104832.0}, {"date": "2021-11-22", "close": 11.99, "volume": 113154.0}, {"date": "2021-11-23", "close": 11.64, "volume": 50905.0}, {"date": "2021-11-24", "close": 11.82, "volume": 33990.0}, {"date": "2021-11-26", "close": 11.49, "volume": 29486.0}, {"date": "2021-11-29", "close": 11.12, "volume": 80074.0}, {"date": "2021-11-30", "close": 10.48, "volume": 231404.0}, {"date": "2021-12-01", "close": 9.99, "volume": 315924.0}, {"date": "2021-12-02", "close": 10.39, "volume": 168578.0}, {"date": "2021-12-03", "close": 10.19, "volume": 112139.0}, {"date": "2021-12-06", "close": 10.46, "volume": 64943.0}, {"date": "2021-12-07", "close": 10.73, "volume": 58943.0}, {"date": "2021-12-08", "close": 11.11, "volume": 70216.0}, {"date": "2021-12-09", "close": 11.18, "volume": 53359.0}, {"date": "2021-12-10", "close": 11.1, "volume": 72793.0}, {"date": "2021-12-13", "close": 11.17, "volume": 53460.0}, {"date": "2021-12-14", "close": 10.55, "volume": 256895.0}, {"date": "2021-12-15", "close": 10.93, "volume": 68363.0}, {"date": "2021-12-16", "close": 10.85, "volume": 78036.0}, {"date": "2021-12-17", "close": 10.98, "volume": 99763.0}, {"date": "2021-12-20", "close": 10.79, "volume": 67521.0}, {"date": "2021-12-21", "close": 11.01, "volume": 53748.0}, {"date": "2021-12-22", "close": 11.27, "volume": 36118.0}, {"date": "2021-12-23", "close": 11.23, "volume": 63525.0}, {"date": "2021-12-27", "close": 11.19, "volume": 62832.0}, {"date": "2021-12-28", "close": 10.91, "volume": 30644.0}, {"date": "2021-12-29", "close": 10.65, "volume": 47072.0}, {"date": "2021-12-30", "close": 10.64, "volume": 30044.0}, {"date": "2021-12-31", "close": 10.7, "volume": 72625.0}, {"date": "2022-01-03", "close": 10.99, "volume": 89936.0}, {"date": "2022-01-04", "close": 10.85, "volume": 38736.0}, {"date": "2022-01-05", "close": 10.81, "volume": 79272.0}, {"date": "2022-01-06", "close": 10.95, "volume": 42363.0}, {"date": "2022-01-07", "close": 11.25, "volume": 30307.0}, {"date": "2022-01-10", "close": 11.26, "volume": 74973.0}, {"date": "2022-01-11", "close": 11.69, "volume": 128137.0}, {"date": "2022-01-12", "close": 12.22, "volume": 117256.0}, {"date": "2022-01-13", "close": 12.07, "volume": 78488.0}, {"date": "2022-01-14", "close": 12.18, "volume": 41971.0}, {"date": "2022-01-18", "close": 12.27, "volume": 75614.0}, {"date": "2022-01-19", "close": 12.61, "volume": 87358.0}, {"date": "2022-01-20", "close": 13.2, "volume": 89650.0}, {"date": "2022-01-21", "close": 13.12, "volume": 110994.0}, {"date": "2022-01-24", "close": 12.74, "volume": 85979.0}, {"date": "2022-01-25", "close": 12.76, "volume": 91185.0}, {"date": "2022-01-26", "close": 12.18, "volume": 88118.0}, {"date": "2022-01-27", "close": 12.24, "volume": 61961.0}, {"date": "2022-01-28", "close": 12.2, "volume": 80493.0}, {"date": "2022-01-31", "close": 12.51, "volume": 54607.0}, {"date": "2022-02-01", "close": 12.99, "volume": 63949.0}, {"date": "2022-02-02", "close": 12.75, "volume": 40727.0}, {"date": "2022-02-03", "close": 12.47, "volume": 26082.0}, {"date": "2022-02-04", "close": 12.69, "volume": 113040.0}, {"date": "2022-02-07", "close": 11.93, "volume": 44584.0}, {"date": "2022-02-08", "close": 12.38, "volume": 85043.0}, {"date": "2022-02-09", "close": 12.85, "volume": 43459.0}, {"date": "2022-02-10", "close": 13.0, "volume": 68981.0}, {"date": "2022-02-11", "close": 12.67, "volume": 29085.0}, {"date": "2022-02-14", "close": 13.1, "volume": 85579.0}, {"date": "2022-02-15", "close": 12.93, "volume": 34465.0}, {"date": "2022-02-16", "close": 13.03, "volume": 27943.0}, {"date": "2022-02-17", "close": 12.98, "volume": 24363.0}, {"date": "2022-02-18", "close": 12.91, "volume": 38121.0}, {"date": "2022-02-22", "close": 12.28, "volume": 53175.0}, {"date": "2022-02-23", "close": 12.25, "volume": 43148.0}, {"date": "2022-02-24", "close": 12.3, "volume": 35493.0}, {"date": "2022-02-25", "close": 12.91, "volume": 42416.0}, {"date": "2022-02-28", "close": 13.33, "volume": 83964.0}, {"date": "2022-03-01", "close": 13.47, "volume": 50010.0}, {"date": "2022-03-02", "close": 13.26, "volume": 33201.0}, {"date": "2022-03-03", "close": 12.89, "volume": 61395.0}, {"date": "2022-03-04", "close": 12.67, "volume": 38313.0}, {"date": "2022-03-07", "close": 11.98, "volume": 51055.0}, {"date": "2022-03-08", "close": 11.17, "volume": 145232.0}, {"date": "2022-03-09", "close": 11.97, "volume": 371701.0}, {"date": "2022-03-10", "close": 11.89, "volume": 73309.0}, {"date": "2022-03-11", "close": 12.0, "volume": 50182.0}, {"date": "2022-03-14", "close": 11.78, "volume": 30050.0}, {"date": "2022-03-15", "close": 11.84, "volume": 24537.0}, {"date": "2022-03-16", "close": 12.44, "volume": 47640.0}, {"date": "2022-03-17", "close": 12.54, "volume": 43695.0}, {"date": "2022-03-18", "close": 12.48, "volume": 133068.0}, {"date": "2022-03-21", "close": 12.75, "volume": 24978.0}, {"date": "2022-03-22", "close": 13.11, "volume": 30065.0}, {"date": "2022-03-23", "close": 13.0, "volume": 30677.0}, {"date": "2022-03-24", "close": 13.23, "volume": 32625.0}, {"date": "2022-03-25", "close": 13.42, "volume": 29802.0}, {"date": "2022-03-28", "close": 13.27, "volume": 22229.0}, {"date": "2022-03-29", "close": 13.48, "volume": 32160.0}, {"date": "2022-03-30", "close": 13.62, "volume": 38169.0}, {"date": "2022-03-31", "close": 13.85, "volume": 23878.0}, {"date": "2022-04-01", "close": 14.23, "volume": 32619.0}, {"date": "2022-04-04", "close": 14.03, "volume": 29749.0}, {"date": "2022-04-05", "close": 13.7, "volume": 18869.0}, {"date": "2022-04-06", "close": 13.26, "volume": 34426.0}, {"date": "2022-04-07", "close": 13.28, "volume": 86325.0}, {"date": "2022-04-08", "close": 13.5, "volume": 18354.0}, {"date": "2022-04-11", "close": 13.68, "volume": 12969.0}, {"date": "2022-04-12", "close": 13.69, "volume": 29172.0}, {"date": "2022-04-13", "close": 13.78, "volume": 36409.0}, {"date": "2022-04-14", "close": 13.75, "volume": 14296.0}, {"date": "2022-04-18", "close": 13.74, "volume": 24832.0}, {"date": "2022-04-19", "close": 14.08, "volume": 22658.0}, {"date": "2022-04-20", "close": 13.525, "volume": 39218.0}, {"date": "2022-04-21", "close": 13.55, "volume": 40080.0}, {"date": "2022-04-22", "close": 13.2, "volume": 32763.0}, {"date": "2022-04-25", "close": 13.06, "volume": 31402.0}, {"date": "2022-04-26", "close": 12.81, "volume": 19454.0}, {"date": "2022-04-27", "close": 12.01, "volume": 47042.0}, {"date": "2022-04-28", "close": 12.77, "volume": 32707.0}, {"date": "2022-04-29", "close": 11.65, "volume": 94505.0}, {"date": "2022-05-02", "close": 11.68, "volume": 70428.0}, {"date": "2022-05-03", "close": 11.88, "volume": 33467.0}, {"date": "2022-05-04", "close": 12.35, "volume": 51154.0}, {"date": "2022-05-05", "close": 12.02, "volume": 21682.0}, {"date": "2022-05-06", "close": 11.84, "volume": 45176.0}, {"date": "2022-05-09", "close": 11.31, "volume": 34866.0}, {"date": "2022-05-10", "close": 11.83, "volume": 136812.0}, {"date": "2022-05-11", "close": 11.0, "volume": 70423.0}, {"date": "2022-05-12", "close": 10.95, "volume": 67326.0}, {"date": "2022-05-13", "close": 11.35, "volume": 38950.0}, {"date": "2022-05-16", "close": 10.96, "volume": 25736.0}, {"date": "2022-05-17", "close": 11.02, "volume": 41613.0}, {"date": "2022-05-18", "close": 11.0, "volume": 30406.0}, {"date": "2022-05-19", "close": 11.0, "volume": 67335.0}, {"date": "2022-05-20", "close": 10.84, "volume": 70520.0}, {"date": "2022-05-23", "close": 10.25, "volume": 66829.0}, {"date": "2022-05-24", "close": 11.0, "volume": 72674.0}, {"date": "2022-05-25", "close": 10.845, "volume": 24911.0}, {"date": "2022-05-26", "close": 11.16, "volume": 30175.0}, {"date": "2022-05-27", "close": 11.45, "volume": 46145.0}, {"date": "2022-05-31", "close": 10.75, "volume": 30307.0}, {"date": "2022-06-01", "close": 10.77, "volume": 99101.0}, {"date": "2022-06-02", "close": 11.25, "volume": 42890.0}, {"date": "2022-06-03", "close": 11.23, "volume": 5941.0}, {"date": "2022-06-06", "close": 10.96, "volume": 57847.0}, {"date": "2022-06-07", "close": 10.81, "volume": 4709.0}, {"date": "2022-06-08", "close": 10.31, "volume": 27729.0}, {"date": "2022-06-09", "close": 10.19, "volume": 17432.0}, {"date": "2022-06-10", "close": 9.9, "volume": 35165.0}, {"date": "2022-06-13", "close": 9.02, "volume": 45075.0}, {"date": "2022-06-14", "close": 8.98, "volume": 28086.0}, {"date": "2022-06-15", "close": 9.33, "volume": 10038.0}, {"date": "2022-06-16", "close": 9.0, "volume": 23421.0}, {"date": "2022-06-17", "close": 9.94, "volume": 68955.0}, {"date": "2022-06-21", "close": 10.98, "volume": 121852.0}, {"date": "2022-06-22", "close": 10.34, "volume": 15177.0}, {"date": "2022-06-23", "close": 10.03, "volume": 41366.0}, {"date": "2022-06-24", "close": 10.98, "volume": 29745.0}, {"date": "2022-06-27", "close": 10.94, "volume": 21424.0}, {"date": "2022-06-28", "close": 10.71, "volume": 38191.0}, {"date": "2022-06-29", "close": 10.61, "volume": 9221.0}, {"date": "2022-06-30", "close": 10.7, "volume": 21094.0}, {"date": "2022-07-01", "close": 10.94, "volume": 11432.0}, {"date": "2022-07-05", "close": 11.44, "volume": 23403.0}, {"date": "2022-07-06", "close": 11.04, "volume": 22158.0}, {"date": "2022-07-07", "close": 10.71, "volume": 26111.0}, {"date": "2022-07-08", "close": 10.66, "volume": 16886.0}, {"date": "2022-07-11", "close": 10.03, "volume": 43584.0}, {"date": "2022-07-12", "close": 10.08, "volume": 28850.0}, {"date": "2022-07-13", "close": 9.7, "volume": 24731.0}, {"date": "2022-07-14", "close": 9.21, "volume": 20050.0}, {"date": "2022-07-15", "close": 9.1, "volume": 36340.0}, {"date": "2022-07-18", "close": 9.04, "volume": 27303.0}, {"date": "2022-07-19", "close": 9.27, "volume": 36075.0}, {"date": "2022-07-20", "close": 9.4, "volume": 22468.0}, {"date": "2022-07-21", "close": 9.35, "volume": 13660.0}, {"date": "2022-07-22", "close": 9.29, "volume": 13738.0}, {"date": "2022-07-25", "close": 9.29, "volume": 26020.0}, {"date": "2022-07-26", "close": 9.06, "volume": 23476.0}, {"date": "2022-07-27", "close": 9.8, "volume": 24582.0}, {"date": "2022-07-28", "close": 9.7, "volume": 37488.0}, {"date": "2022-07-29", "close": 9.64, "volume": 24338.0}, {"date": "2022-08-01", "close": 9.41, "volume": 30315.0}, {"date": "2022-08-02", "close": 9.48, "volume": 12623.0}, {"date": "2022-08-03", "close": 9.82, "volume": 19171.0}, {"date": "2022-08-04", "close": 9.83, "volume": 17432.0}, {"date": "2022-08-05", "close": 9.66, "volume": 21854.0}, {"date": "2022-08-08", "close": 9.55, "volume": 20465.0}, {"date": "2022-08-09", "close": 10.25, "volume": 38039.0}, {"date": "2022-08-10", "close": 11.07, "volume": 21127.0}, {"date": "2022-08-11", "close": 11.17, "volume": 56146.0}, {"date": "2022-08-12", "close": 10.35, "volume": 54841.0}, {"date": "2022-08-15", "close": 10.48, "volume": 12354.0}, {"date": "2022-08-16", "close": 10.8, "volume": 18730.0}, {"date": "2022-08-17", "close": 10.88, "volume": 16399.0}, {"date": "2022-08-18", "close": 11.05, "volume": 12519.0}, {"date": "2022-08-19", "close": 11.16, "volume": 20192.0}, {"date": "2022-08-22", "close": 10.82, "volume": 28603.0}, {"date": "2022-08-23", "close": 11.05, "volume": 19399.0}, {"date": "2022-08-24", "close": 10.76, "volume": 24416.0}, {"date": "2022-08-25", "close": 11.0, "volume": 6739.0}, {"date": "2022-08-26", "close": 10.82, "volume": 12392.0}, {"date": "2022-08-29", "close": 10.68, "volume": 13838.0}, {"date": "2022-08-30", "close": 10.58, "volume": 10848.0}, {"date": "2022-08-31", "close": 9.95, "volume": 50719.0}, {"date": "2022-09-01", "close": 9.9, "volume": 8133.0}, {"date": "2022-09-02", "close": 9.91, "volume": 13059.0}, {"date": "2022-09-06", "close": 10.55, "volume": 11943.0}, {"date": "2022-09-07", "close": 10.18, "volume": 15239.0}, {"date": "2022-09-08", "close": 10.21, "volume": 19264.0}, {"date": "2022-09-09", "close": 11.09, "volume": 27998.0}, {"date": "2022-09-12", "close": 11.71, "volume": 15494.0}, {"date": "2022-09-13", "close": 11.47, "volume": 21529.0}, {"date": "2022-09-14", "close": 11.17, "volume": 9163.0}, {"date": "2022-09-15", "close": 11.44, "volume": 15949.0}, {"date": "2022-09-16", "close": 10.66, "volume": 32121.0}, {"date": "2022-09-19", "close": 10.49, "volume": 32784.0}, {"date": "2022-09-20", "close": 10.96, "volume": 11495.0}, {"date": "2022-09-21", "close": 10.79, "volume": 27359.0}, {"date": "2022-09-22", "close": 10.57, "volume": 16750.0}, {"date": "2022-09-23", "close": 10.5, "volume": 27144.0}, {"date": "2022-09-26", "close": 10.635, "volume": 15497.0}, {"date": "2022-09-27", "close": 10.43, "volume": 11070.0}, {"date": "2022-09-28", "close": 10.48, "volume": 29034.0}, {"date": "2022-09-29", "close": 10.26, "volume": 16234.0}, {"date": "2022-09-30", "close": 10.27, "volume": 16221.0}, {"date": "2022-10-03", "close": 10.7, "volume": 54469.0}, {"date": "2022-10-04", "close": 11.02, "volume": 15271.0}, {"date": "2022-10-05", "close": 10.99, "volume": 15967.0}, {"date": "2022-10-06", "close": 10.99, "volume": 6437.0}, {"date": "2022-10-07", "close": 10.51, "volume": 17865.0}, {"date": "2022-10-10", "close": 10.24, "volume": 16829.0}, {"date": "2022-10-11", "close": 9.95, "volume": 12919.0}, {"date": "2022-10-12", "close": 10.05, "volume": 5305.0}, {"date": "2022-10-13", "close": 10.54, "volume": 67118.0}, {"date": "2022-10-14", "close": 10.11, "volume": 5852.0}, {"date": "2022-10-17", "close": 10.0, "volume": 14441.0}, {"date": "2022-10-18", "close": 10.36, "volume": 26678.0}, {"date": "2022-10-19", "close": 10.5, "volume": 30260.0}, {"date": "2022-10-20", "close": 10.38, "volume": 25518.0}, {"date": "2022-10-21", "close": 10.2, "volume": 23195.0}, {"date": "2022-10-24", "close": 10.0, "volume": 18527.0}, {"date": "2022-10-25", "close": 10.1, "volume": 35248.0}, {"date": "2022-10-26", "close": 9.97, "volume": 3101.0}, {"date": "2022-10-27", "close": 10.14, "volume": 15356.0}, {"date": "2022-10-28", "close": 10.15, "volume": 225375.0}, {"date": "2022-10-31", "close": 10.52, "volume": 9071.0}, {"date": "2022-11-01", "close": 10.54, "volume": 16054.0}, {"date": "2022-11-02", "close": 10.55, "volume": 18972.0}, {"date": "2022-11-03", "close": 10.52, "volume": 389.0}, {"date": "2022-11-04", "close": 10.86, "volume": 14592.0}, {"date": "2022-11-07", "close": 10.945, "volume": 23793.0}, {"date": "2022-11-08", "close": 11.04, "volume": 21968.0}, {"date": "2022-11-09", "close": 11.18, "volume": 13595.0}, {"date": "2022-11-10", "close": 10.73, "volume": 163941.0}, {"date": "2022-11-11", "close": 10.51, "volume": 17172.0}, {"date": "2022-11-14", "close": 10.2, "volume": 46056.0}, {"date": "2022-11-15", "close": 9.885, "volume": 51794.0}, {"date": "2022-11-16", "close": 9.86, "volume": 60293.0}, {"date": "2022-11-17", "close": 9.95, "volume": 27823.0}, {"date": "2022-11-18", "close": 9.99, "volume": 16414.0}, {"date": "2022-11-21", "close": 9.55, "volume": 113276.0}, {"date": "2022-11-22", "close": 9.7, "volume": 11577.0}, {"date": "2022-11-23", "close": 9.5, "volume": 78595.0}, {"date": "2022-11-25", "close": 9.7, "volume": 35853.0}, {"date": "2022-11-28", "close": 9.95, "volume": 22590.0}, {"date": "2022-11-29", "close": 9.98, "volume": 35878.0}, {"date": "2022-11-30", "close": 9.99, "volume": 117124.0}, {"date": "2022-12-01", "close": 9.83, "volume": 106474.0}, {"date": "2022-12-02", "close": 10.0, "volume": 132355.0}, {"date": "2022-12-05", "close": 9.79, "volume": 23195.0}, {"date": "2022-12-06", "close": 9.85, "volume": 40195.0}, {"date": "2022-12-07", "close": 9.76, "volume": 10590.0}, {"date": "2022-12-08", "close": 9.8, "volume": 17631.0}, {"date": "2022-12-09", "close": 9.75, "volume": 10575.0}, {"date": "2022-12-12", "close": 9.85, "volume": 7336.0}, {"date": "2022-12-13", "close": 9.76, "volume": 37030.0}, {"date": "2022-12-14", "close": 9.73, "volume": 12971.0}, {"date": "2022-12-15", "close": 9.23, "volume": 49283.0}, {"date": "2022-12-16", "close": 8.99, "volume": 27284.0}, {"date": "2022-12-19", "close": 8.76, "volume": 38150.0}, {"date": "2022-12-20", "close": 9.31, "volume": 28583.0}, {"date": "2022-12-21", "close": 9.09, "volume": 20100.0}, {"date": "2022-12-22", "close": 8.8, "volume": 34742.0}, {"date": "2022-12-23", "close": 8.37, "volume": 103620.0}, {"date": "2022-12-27", "close": 8.3, "volume": 53424.0}, {"date": "2022-12-28", "close": 8.49, "volume": 78083.0}, {"date": "2022-12-29", "close": 8.78, "volume": 46215.0}, {"date": "2022-12-30", "close": 9.04, "volume": 25039.0}, {"date": "2023-01-03", "close": 8.8, "volume": 45067.0}, {"date": "2023-01-04", "close": 8.81, "volume": 13357.0}, {"date": "2023-01-05", "close": 8.4, "volume": 77942.0}, {"date": "2023-01-06", "close": 8.62, "volume": 42761.0}, {"date": "2023-01-09", "close": 8.57, "volume": 82195.0}, {"date": "2023-01-10", "close": 8.79, "volume": 42721.0}, {"date": "2023-01-11", "close": 8.7, "volume": 54218.0}, {"date": "2023-01-12", "close": 9.52, "volume": 75910.0}, {"date": "2023-01-13", "close": 9.73, "volume": 26996.0}, {"date": "2023-01-17", "close": 9.26, "volume": 30490.0}, {"date": "2023-01-18", "close": 9.16, "volume": 17195.0}, {"date": "2023-01-19", "close": 9.0, "volume": 8212.0}, {"date": "2023-01-20", "close": 9.1, "volume": 18422.0}, {"date": "2023-01-23", "close": 8.97, "volume": 8941.0}, {"date": "2023-01-24", "close": 9.18, "volume": 20747.0}, {"date": "2023-01-25", "close": 9.11, "volume": 13352.0}, {"date": "2023-01-26", "close": 9.68, "volume": 26857.0}, {"date": "2023-01-27", "close": 9.51, "volume": 22720.0}, {"date": "2023-01-30", "close": 9.2, "volume": 26498.0}, {"date": "2023-01-31", "close": 9.6, "volume": 35439.0}, {"date": "2023-02-01", "close": 9.46, "volume": 43135.0}, {"date": "2023-02-02", "close": 9.7, "volume": 85866.0}, {"date": "2023-02-03", "close": 10.4, "volume": 32685.0}, {"date": "2023-02-06", "close": 10.59, "volume": 34014.0}, {"date": "2023-02-07", "close": 10.4, "volume": 19335.0}, {"date": "2023-02-08", "close": 10.18, "volume": 18294.0}, {"date": "2023-02-09", "close": 10.81, "volume": 41916.0}, {"date": "2023-02-10", "close": 10.05, "volume": 15412.0}, {"date": "2023-02-13", "close": 10.9, "volume": 28242.0}, {"date": "2023-02-14", "close": 11.27, "volume": 30164.0}, {"date": "2023-02-15", "close": 10.72, "volume": 20686.0}, {"date": "2023-02-16", "close": 10.41, "volume": 32784.0}, {"date": "2023-02-17", "close": 10.16, "volume": 73329.0}, {"date": "2023-02-21", "close": 9.75, "volume": 30848.0}, {"date": "2023-02-22", "close": 9.9, "volume": 25071.0}, {"date": "2023-02-23", "close": 10.29, "volume": 18362.0}, {"date": "2023-02-24", "close": 9.82, "volume": 20708.0}, {"date": "2023-02-27", "close": 9.95, "volume": 14698.0}, {"date": "2023-02-28", "close": 10.0, "volume": 51768.0}, {"date": "2023-03-01", "close": 9.8, "volume": 10974.0}, {"date": "2023-03-02", "close": 9.29, "volume": 28102.0}, {"date": "2023-03-03", "close": 9.69, "volume": 18873.0}, {"date": "2023-03-06", "close": 9.34, "volume": 31758.0}, {"date": "2023-03-07", "close": 9.3, "volume": 16004.0}, {"date": "2023-03-08", "close": 9.35, "volume": 23353.0}, {"date": "2023-03-09", "close": 9.0, "volume": 38273.0}, {"date": "2023-03-10", "close": 9.0, "volume": 19888.0}, {"date": "2023-03-13", "close": 8.78, "volume": 32103.0}, {"date": "2023-03-14", "close": 8.9, "volume": 22654.0}, {"date": "2023-03-15", "close": 8.75, "volume": 26043.0}, {"date": "2023-03-16", "close": 8.79, "volume": 28974.0}, {"date": "2023-03-17", "close": 8.2, "volume": 106032.0}, {"date": "2023-03-20", "close": 8.38, "volume": 35559.0}, {"date": "2023-03-21", "close": 8.45, "volume": 32684.0}, {"date": "2023-03-22", "close": 8.5, "volume": 19542.0}, {"date": "2023-03-23", "close": 8.04, "volume": 34055.0}, {"date": "2023-03-24", "close": 8.05, "volume": 16750.0}, {"date": "2023-03-27", "close": 8.28, "volume": 61547.0}, {"date": "2023-03-28", "close": 8.1, "volume": 15595.0}, {"date": "2023-03-29", "close": 8.61, "volume": 29854.0}, {"date": "2023-03-30", "close": 8.15, "volume": 15438.0}, {"date": "2023-03-31", "close": 8.13, "volume": 30828.0}, {"date": "2023-04-03", "close": 8.1, "volume": 15135.0}, {"date": "2023-04-04", "close": 8.41, "volume": 17489.0}, {"date": "2023-04-05", "close": 8.13, "volume": 25150.0}, {"date": "2023-04-06", "close": 8.08, "volume": 11245.0}, {"date": "2023-04-10", "close": 8.2, "volume": 6716.0}, {"date": "2023-04-11", "close": 8.52, "volume": 19280.0}, {"date": "2023-04-12", "close": 8.55, "volume": 25844.0}, {"date": "2023-04-13", "close": 8.65, "volume": 15431.0}, {"date": "2023-04-14", "close": 8.9, "volume": 31203.0}, {"date": "2023-04-17", "close": 8.52, "volume": 17520.0}, {"date": "2023-04-18", "close": 8.5, "volume": 20428.0}, {"date": "2023-04-19", "close": 8.41, "volume": 7790.0}, {"date": "2023-04-20", "close": 8.43, "volume": 19361.0}, {"date": "2023-04-21", "close": 8.25, "volume": 25223.0}, {"date": "2023-04-24", "close": 8.59, "volume": 17313.0}, {"date": "2023-04-25", "close": 8.27, "volume": 18949.0}, {"date": "2023-04-26", "close": 8.12, "volume": 56443.0}, {"date": "2023-04-27", "close": 8.1, "volume": 14672.0}, {"date": "2023-04-28", "close": 8.21, "volume": 25830.0}, {"date": "2023-05-01", "close": 8.08, "volume": 22444.0}, {"date": "2023-05-02", "close": 7.8, "volume": 53700.0}, {"date": "2023-05-03", "close": 8.02, "volume": 34729.0}, {"date": "2023-05-04", "close": 7.97, "volume": 32154.0}, {"date": "2023-05-05", "close": 8.02, "volume": 20686.0}, {"date": "2023-05-08", "close": 7.94, "volume": 162200.0}, {"date": "2023-05-09", "close": 8.14, "volume": 25062.0}, {"date": "2023-05-10", "close": 8.19, "volume": 32770.0}, {"date": "2023-05-11", "close": 8.04, "volume": 30799.0}, {"date": "2023-05-12", "close": 8.0, "volume": 59687.0}, {"date": "2023-05-15", "close": 7.7, "volume": 111729.0}, {"date": "2023-05-16", "close": 8.025, "volume": 106460.0}, {"date": "2023-05-17", "close": 8.53, "volume": 88471.0}, {"date": "2023-05-18", "close": 8.55, "volume": 64881.0}, {"date": "2023-05-19", "close": 8.71, "volume": 115910.0}, {"date": "2023-05-22", "close": 8.59, "volume": 62524.0}, {"date": "2023-05-23", "close": 8.06, "volume": 92113.0}, {"date": "2023-05-24", "close": 8.48, "volume": 97830.0}, {"date": "2023-05-25", "close": 8.41, "volume": 113279.0}, {"date": "2023-05-26", "close": 8.3, "volume": 27298.0}, {"date": "2023-05-30", "close": 8.09, "volume": 45348.0}, {"date": "2023-05-31", "close": 8.03, "volume": 79522.0}, {"date": "2023-06-01", "close": 8.24, "volume": 63169.0}, {"date": "2023-06-02", "close": 8.03, "volume": 197782.0}, {"date": "2023-06-05", "close": 8.33, "volume": 82578.0}, {"date": "2023-06-06", "close": 8.56, "volume": 68434.0}, {"date": "2023-06-07", "close": 8.44, "volume": 107473.0}, {"date": "2023-06-08", "close": 8.82, "volume": 58513.0}, {"date": "2023-06-09", "close": 8.95, "volume": 42995.0}, {"date": "2023-06-12", "close": 9.08, "volume": 54467.0}, {"date": "2023-06-13", "close": 9.05, "volume": 44494.0}, {"date": "2023-06-14", "close": 8.93, "volume": 24266.0}, {"date": "2023-06-15", "close": 9.18, "volume": 98357.0}, {"date": "2023-06-16", "close": 9.16, "volume": 48459.0}, {"date": "2023-06-20", "close": 9.12, "volume": 19612.0}, {"date": "2023-06-21", "close": 9.33, "volume": 36604.0}, {"date": "2023-06-22", "close": 9.16, "volume": 41969.0}, {"date": "2023-06-23", "close": 9.15, "volume": 38784.0}, {"date": "2023-06-26", "close": 9.2, "volume": 19281.0}, {"date": "2023-06-27", "close": 9.16, "volume": 28586.0}, {"date": "2023-06-28", "close": 9.52, "volume": 31123.0}, {"date": "2023-06-29", "close": 9.01, "volume": 44437.0}, {"date": "2023-06-30", "close": 9.32, "volume": 55493.0}, {"date": "2023-07-03", "close": 9.43, "volume": 40812.0}, {"date": "2023-07-05", "close": 9.54, "volume": 90594.0}, {"date": "2023-07-06", "close": 9.1, "volume": 54142.0}, {"date": "2023-07-07", "close": 9.84, "volume": 70540.0}, {"date": "2023-07-10", "close": 9.77, "volume": 72787.0}, {"date": "2023-07-11", "close": 9.5, "volume": 56265.0}, {"date": "2023-07-12", "close": 9.76, "volume": 70294.0}, {"date": "2023-07-13", "close": 10.04, "volume": 99573.0}, {"date": "2023-07-14", "close": 9.915, "volume": 178061.0}, {"date": "2023-07-17", "close": 10.09, "volume": 45002.0}, {"date": "2023-07-18", "close": 10.05, "volume": 45412.0}, {"date": "2023-07-19", "close": 9.88, "volume": 83739.0}, {"date": "2023-07-20", "close": 10.02, "volume": 37691.0}, {"date": "2023-07-21", "close": 9.78, "volume": 78081.0}, {"date": "2023-07-24", "close": 10.18, "volume": 46013.0}, {"date": "2023-07-25", "close": 9.95, "volume": 39489.0}, {"date": "2023-07-26", "close": 10.4, "volume": 57346.0}, {"date": "2023-07-27", "close": 10.22, "volume": 54864.0}, {"date": "2023-07-28", "close": 10.49, "volume": 74926.0}, {"date": "2023-07-31", "close": 10.31, "volume": 45715.0}, {"date": "2023-08-01", "close": 10.27, "volume": 76432.0}, {"date": "2023-08-02", "close": 9.99, "volume": 102338.0}, {"date": "2023-08-03", "close": 10.18, "volume": 248008.0}, {"date": "2023-08-04", "close": 9.99, "volume": 79407.0}, {"date": "2023-08-07", "close": 10.03, "volume": 111303.0}, {"date": "2023-08-08", "close": 9.89, "volume": 156897.0}, {"date": "2023-08-09", "close": 9.8, "volume": 296643.0}, {"date": "2023-08-10", "close": 9.64, "volume": 113304.0}, {"date": "2023-08-11", "close": 9.87, "volume": 158232.0}, {"date": "2023-08-14", "close": 9.65, "volume": 184959.0}, {"date": "2023-08-15", "close": 9.6, "volume": 109032.0}, {"date": "2023-08-16", "close": 9.5, "volume": 66672.0}, {"date": "2023-08-17", "close": 9.41, "volume": 51195.0}, {"date": "2023-08-18", "close": 9.68, "volume": 78572.0}, {"date": "2023-08-21", "close": 9.64, "volume": 46488.0}, {"date": "2023-08-22", "close": 9.73, "volume": 122250.0}, {"date": "2023-08-23", "close": 9.85, "volume": 93583.0}, {"date": "2023-08-24", "close": 9.72, "volume": 87613.0}, {"date": "2023-08-25", "close": 9.76, "volume": 52543.0}, {"date": "2023-08-28", "close": 10.06, "volume": 70427.0}, {"date": "2023-08-29", "close": 10.09, "volume": 54202.0}, {"date": "2023-08-30", "close": 10.39, "volume": 57121.0}, {"date": "2023-08-31", "close": 10.34, "volume": 74263.0}, {"date": "2023-09-01", "close": 10.38, "volume": 55606.0}, {"date": "2023-09-05", "close": 10.49, "volume": 231524.0}, {"date": "2023-09-06", "close": 10.56, "volume": 213586.0}, {"date": "2023-09-07", "close": 10.29, "volume": 90597.0}, {"date": "2023-09-08", "close": 10.26, "volume": 43906.0}, {"date": "2023-09-11", "close": 10.46, "volume": 72487.0}, {"date": "2023-09-12", "close": 10.52, "volume": 34737.0}, {"date": "2023-09-13", "close": 10.49, "volume": 68195.0}, {"date": "2023-09-14", "close": 10.64, "volume": 47470.0}, {"date": "2023-09-15", "close": 10.87, "volume": 286199.0}, {"date": "2023-09-18", "close": 10.63, "volume": 36130.0}, {"date": "2023-09-19", "close": 10.76, "volume": 32194.0}, {"date": "2023-09-20", "close": 10.81, "volume": 60357.0}, {"date": "2023-09-21", "close": 10.32, "volume": 25894.0}, {"date": "2023-09-22", "close": 10.49, "volume": 27576.0}, {"date": "2023-09-25", "close": 10.49, "volume": 34545.0}, {"date": "2023-09-26", "close": 10.43, "volume": 46706.0}, {"date": "2023-09-27", "close": 10.29, "volume": 50561.0}, {"date": "2023-09-28", "close": 10.31, "volume": 29130.0}, {"date": "2023-09-29", "close": 10.2, "volume": 59115.0}, {"date": "2023-10-02", "close": 10.22, "volume": 22007.0}, {"date": "2023-10-03", "close": 10.24, "volume": 98346.0}, {"date": "2023-10-04", "close": 10.27, "volume": 96703.0}, {"date": "2023-10-05", "close": 10.07, "volume": 44463.0}, {"date": "2023-10-06", "close": 10.19, "volume": 20795.0}, {"date": "2023-10-09", "close": 10.19, "volume": 34909.0}, {"date": "2023-10-10", "close": 10.46, "volume": 40479.0}, {"date": "2023-10-11", "close": 10.99, "volume": 113236.0}, {"date": "2023-10-12", "close": 10.58, "volume": 58392.0}, {"date": "2023-10-13", "close": 10.21, "volume": 41315.0}, {"date": "2023-10-16", "close": 10.32, "volume": 28205.0}, {"date": "2023-10-17", "close": 10.24, "volume": 77249.0}, {"date": "2023-10-18", "close": 10.2, "volume": 34374.0}, {"date": "2023-10-19", "close": 9.93, "volume": 73021.0}, {"date": "2023-10-20", "close": 9.89, "volume": 22797.0}, {"date": "2023-10-23", "close": 10.0, "volume": 25313.0}, {"date": "2023-10-24", "close": 10.04, "volume": 19125.0}, {"date": "2023-10-25", "close": 9.97, "volume": 54742.0}, {"date": "2023-10-26", "close": 9.75, "volume": 40438.0}, {"date": "2023-10-27", "close": 9.7, "volume": 36607.0}, {"date": "2023-10-30", "close": 9.64, "volume": 25953.0}, {"date": "2023-10-31", "close": 9.81, "volume": 7219.0}, {"date": "2023-11-01", "close": 10.12, "volume": 18654.0}, {"date": "2023-11-02", "close": 10.14, "volume": 86308.0}, {"date": "2023-11-03", "close": 10.25, "volume": 86131.0}, {"date": "2023-11-06", "close": 10.27, "volume": 8268.0}, {"date": "2023-11-07", "close": 10.03, "volume": 60319.0}, {"date": "2023-11-08", "close": 10.31, "volume": 32031.0}, {"date": "2023-11-09", "close": 10.31, "volume": 27287.0}, {"date": "2023-11-10", "close": 10.2, "volume": 12023.0}, {"date": "2023-11-13", "close": 10.13, "volume": 11888.0}, {"date": "2023-11-14", "close": 10.59, "volume": 20678.0}, {"date": "2023-11-15", "close": 10.04, "volume": 179553.0}, {"date": "2023-11-16", "close": 10.59, "volume": 36788.0}, {"date": "2023-11-17", "close": 10.23, "volume": 40363.0}, {"date": "2023-11-20", "close": 10.49, "volume": 30566.0}, {"date": "2023-11-21", "close": 10.01, "volume": 11719.0}, {"date": "2023-11-22", "close": 10.3, "volume": 5034.0}, {"date": "2023-11-24", "close": 10.06, "volume": 6804.0}, {"date": "2023-11-27", "close": 10.38, "volume": 14842.0}, {"date": "2023-11-28", "close": 10.12, "volume": 7760.0}, {"date": "2023-11-29", "close": 10.04, "volume": 14213.0}, {"date": "2023-11-30", "close": 10.09, "volume": 7892.0}, {"date": "2023-12-01", "close": 10.53, "volume": 50393.0}, {"date": "2023-12-04", "close": 10.5, "volume": 13185.0}, {"date": "2023-12-05", "close": 10.55, "volume": 21242.0}, {"date": "2023-12-06", "close": 10.52, "volume": 34131.0}, {"date": "2023-12-07", "close": 10.5, "volume": 28822.0}, {"date": "2023-12-08", "close": 10.49, "volume": 16060.0}, {"date": "2023-12-11", "close": 10.29, "volume": 25988.0}, {"date": "2023-12-12", "close": 10.09, "volume": 38650.0}, {"date": "2023-12-13", "close": 10.32, "volume": 29072.0}, {"date": "2023-12-14", "close": 10.5, "volume": 32842.0}, {"date": "2023-12-15", "close": 10.43, "volume": 70913.0}, {"date": "2023-12-18", "close": 10.52, "volume": 156633.0}, {"date": "2023-12-19", "close": 10.7, "volume": 175440.0}, {"date": "2023-12-20", "close": 10.44, "volume": 65078.0}, {"date": "2023-12-21", "close": 10.66, "volume": 160657.0}, {"date": "2023-12-22", "close": 10.62, "volume": 138101.0}, {"date": "2023-12-26", "close": 10.82, "volume": 28343.0}, {"date": "2023-12-27", "close": 11.0, "volume": 146728.0}, {"date": "2023-12-28", "close": 10.99, "volume": 115563.0}, {"date": "2023-12-29", "close": 10.95, "volume": 6615.0}, {"date": "2024-01-02", "close": 10.695, "volume": 19298.0}, {"date": "2024-01-03", "close": 10.6, "volume": 20496.0}, {"date": "2024-01-04", "close": 10.65, "volume": 9584.0}, {"date": "2024-01-05", "close": 10.7, "volume": 2204565.0}, {"date": "2024-01-08", "close": 11.3, "volume": 43824.0}, {"date": "2024-01-09", "close": 11.31, "volume": 88854.0}, {"date": "2024-01-10", "close": 11.39, "volume": 28057.0}, {"date": "2024-01-11", "close": 11.37, "volume": 26577.0}, {"date": "2024-01-12", "close": 11.32, "volume": 20272.0}, {"date": "2024-01-16", "close": 11.06, "volume": 23857.0}, {"date": "2024-01-17", "close": 10.93, "volume": 23611.0}, {"date": "2024-01-18", "close": 11.17, "volume": 15714.0}, {"date": "2024-01-19", "close": 10.75, "volume": 19352.0}, {"date": "2024-01-22", "close": 10.78, "volume": 108066.0}, {"date": "2024-01-23", "close": 10.6, "volume": 10784.0}, {"date": "2024-01-24", "close": 10.54, "volume": 10935.0}, {"date": "2024-01-25", "close": 10.65, "volume": 98377.0}, {"date": "2024-01-26", "close": 10.85, "volume": 32148.0}, {"date": "2024-01-29", "close": 10.94, "volume": 30460.0}, {"date": "2024-01-30", "close": 10.78, "volume": 50669.0}, {"date": "2024-01-31", "close": 10.52, "volume": 49615.0}, {"date": "2024-02-01", "close": 10.46, "volume": 42827.0}, {"date": "2024-02-02", "close": 10.45, "volume": 26538.0}, {"date": "2024-02-05", "close": 10.5, "volume": 44581.0}, {"date": "2024-02-06", "close": 10.74, "volume": 12750.0}, {"date": "2024-02-07", "close": 10.54, "volume": 14691.0}, {"date": "2024-02-08", "close": 10.54, "volume": 101541.0}, {"date": "2024-02-09", "close": 10.91, "volume": 47971.0}, {"date": "2024-02-12", "close": 10.9, "volume": 22693.0}, {"date": "2024-02-13", "close": 10.45, "volume": 30695.0}, {"date": "2024-02-14", "close": 10.8, "volume": 1196620.0}, {"date": "2024-02-15", "close": 11.01, "volume": 20681.0}, {"date": "2024-02-16", "close": 11.12, "volume": 59543.0}, {"date": "2024-02-20", "close": 11.3, "volume": 39197.0}, {"date": "2024-02-21", "close": 11.0, "volume": 12916.0}, {"date": "2024-02-22", "close": 10.73, "volume": 34759.0}, {"date": "2024-02-23", "close": 10.6, "volume": 17121.0}, {"date": "2024-02-26", "close": 10.79, "volume": 17701.0}, {"date": "2024-02-27", "close": 10.9, "volume": 18011.0}, {"date": "2024-02-28", "close": 10.69, "volume": 15338.0}, {"date": "2024-02-29", "close": 10.82, "volume": 10622.0}, {"date": "2024-03-01", "close": 10.8, "volume": 12876.0}, {"date": "2024-03-04", "close": 10.99, "volume": 21511.0}, {"date": "2024-03-05", "close": 10.85, "volume": 8407.0}, {"date": "2024-03-06", "close": 10.8, "volume": 15985.0}, {"date": "2024-03-07", "close": 10.81, "volume": 19248.0}, {"date": "2024-03-08", "close": 11.35, "volume": 128160.0}, {"date": "2024-03-11", "close": 11.51, "volume": 181955.0}, {"date": "2024-03-12", "close": 11.41, "volume": 20127.0}, {"date": "2024-03-13", "close": 11.23, "volume": 15508.0}, {"date": "2024-03-14", "close": 11.29, "volume": 90040.0}, {"date": "2024-03-15", "close": 11.44, "volume": 61271.0}, {"date": "2024-03-18", "close": 11.27, "volume": 44287.0}, {"date": "2024-03-19", "close": 11.39, "volume": 14647.0}, {"date": "2024-03-20", "close": 11.5, "volume": 13511.0}, {"date": "2024-03-21", "close": 11.56, "volume": 18020.0}, {"date": "2024-03-22", "close": 11.24, "volume": 21408.0}, {"date": "2024-03-25", "close": 11.255, "volume": 7348.0}, {"date": "2024-03-26", "close": 11.25, "volume": 12923.0}, {"date": "2024-03-27", "close": 11.39, "volume": 14341.0}, {"date": "2024-03-28", "close": 11.3, "volume": 12209.0}, {"date": "2024-04-01", "close": 11.3, "volume": 17047.0}, {"date": "2024-04-02", "close": 11.26, "volume": 36835.0}, {"date": "2024-04-03", "close": 11.2, "volume": 3160.0}, {"date": "2024-04-04", "close": 11.21, "volume": 21090.0}, {"date": "2024-04-05", "close": 11.14, "volume": 8641.0}, {"date": "2024-04-08", "close": 11.17, "volume": 16865.0}, {"date": "2024-04-09", "close": 11.08, "volume": 17311.0}, {"date": "2024-04-10", "close": 11.06, "volume": 5999.0}, {"date": "2024-04-11", "close": 10.87, "volume": 16481.0}, {"date": "2024-04-12", "close": 10.8, "volume": 18272.0}, {"date": "2024-04-15", "close": 10.55, "volume": 26827.0}, {"date": "2024-04-16", "close": 10.43, "volume": 13339.0}, {"date": "2024-04-17", "close": 10.15, "volume": 11269.0}, {"date": "2024-04-18", "close": 10.21, "volume": 12775.0}, {"date": "2024-04-19", "close": 10.25, "volume": 14944.0}, {"date": "2024-04-22", "close": 10.49, "volume": 9868.0}, {"date": "2024-04-23", "close": 10.36, "volume": 25874.0}, {"date": "2024-04-24", "close": 10.55, "volume": 11743.0}, {"date": "2024-04-25", "close": 10.5, "volume": 15108.0}, {"date": "2024-04-26", "close": 10.95, "volume": 31597.0}, {"date": "2024-04-29", "close": 10.77, "volume": 16593.0}, {"date": "2024-04-30", "close": 10.71, "volume": 44852.0}, {"date": "2024-05-01", "close": 10.72, "volume": 16728.0}, {"date": "2024-05-02", "close": 10.71, "volume": 25707.0}, {"date": "2024-05-03", "close": 10.55, "volume": 53312.0}, {"date": "2024-05-06", "close": 10.94, "volume": 20115.0}, {"date": "2024-05-07", "close": 10.82, "volume": 35355.0}, {"date": "2024-05-08", "close": 11.19, "volume": 28191.0}, {"date": "2024-05-09", "close": 10.89, "volume": 56288.0}, {"date": "2024-05-10", "close": 10.9, "volume": 32297.0}, {"date": "2024-05-13", "close": 10.96, "volume": 30028.0}, {"date": "2024-05-14", "close": 11.0, "volume": 20378.0}, {"date": "2024-05-15", "close": 10.72, "volume": 29193.0}, {"date": "2024-05-16", "close": 10.8, "volume": 26101.0}, {"date": "2024-05-17", "close": 11.0, "volume": 14101.0}, {"date": "2024-05-20", "close": 10.9, "volume": 39103.0}, {"date": "2024-05-21", "close": 10.89, "volume": 24298.0}, {"date": "2024-05-22", "close": 10.55, "volume": 25516.0}, {"date": "2024-05-23", "close": 10.72, "volume": 17997.0}, {"date": "2024-05-24", "close": 11.13, "volume": 30608.0}, {"date": "2024-05-28", "close": 10.69, "volume": 90686.0}, {"date": "2024-05-29", "close": 10.6, "volume": 21353.0}, {"date": "2024-05-30", "close": 10.7, "volume": 33101.0}, {"date": "2024-05-31", "close": 10.54, "volume": 32229.0}, {"date": "2024-06-03", "close": 10.78, "volume": 22463.0}, {"date": "2024-06-04", "close": 10.71, "volume": 20254.0}, {"date": "2024-06-05", "close": 10.7, "volume": 23581.0}, {"date": "2024-06-06", "close": 10.78, "volume": 18580.0}, {"date": "2024-06-07", "close": 10.67, "volume": 16864.0}, {"date": "2024-06-10", "close": 10.84, "volume": 26643.0}, {"date": "2024-06-11", "close": 10.5, "volume": 45526.0}, {"date": "2024-06-12", "close": 10.5, "volume": 31517.0}, {"date": "2024-06-13", "close": 10.52, "volume": 30583.0}, {"date": "2024-06-14", "close": 10.52, "volume": 19274.0}, {"date": "2024-06-17", "close": 10.7, "volume": 46598.0}, {"date": "2024-06-18", "close": 10.8, "volume": 42603.0}, {"date": "2024-06-20", "close": 10.79, "volume": 42661.0}, {"date": "2024-06-21", "close": 10.98, "volume": 255957.0}, {"date": "2024-06-24", "close": 10.9, "volume": 31636.0}, {"date": "2024-06-25", "close": 10.8, "volume": 25041.0}, {"date": "2024-06-26", "close": 10.92, "volume": 25510.0}, {"date": "2024-06-27", "close": 10.98, "volume": 28427.0}, {"date": "2024-06-28", "close": 10.9, "volume": 36039.0}, {"date": "2024-07-01", "close": 10.9, "volume": 45213.0}, {"date": "2024-07-02", "close": 10.89, "volume": 34541.0}, {"date": "2024-07-03", "close": 11.01, "volume": 12909.0}, {"date": "2024-07-05", "close": 10.93, "volume": 22908.0}, {"date": "2024-07-08", "close": 11.04, "volume": 21684.0}, {"date": "2024-07-09", "close": 11.02, "volume": 67357.0}, {"date": "2024-07-10", "close": 11.01, "volume": 40408.0}, {"date": "2024-07-11", "close": 10.99, "volume": 46583.0}, {"date": "2024-07-12", "close": 11.055, "volume": 98731.0}, {"date": "2024-07-15", "close": 11.4, "volume": 31653.0}, {"date": "2024-07-16", "close": 11.46, "volume": 39119.0}, {"date": "2024-07-17", "close": 11.26, "volume": 23401.0}, {"date": "2024-07-18", "close": 11.15, "volume": 62526.0}, {"date": "2024-07-19", "close": 11.15, "volume": 7527.0}, {"date": "2024-07-22", "close": 11.22, "volume": 12902.0}, {"date": "2024-07-23", "close": 11.13, "volume": 7723.0}, {"date": "2024-07-24", "close": 11.04, "volume": 51805.0}, {"date": "2024-07-25", "close": 11.17, "volume": 13086.0}, {"date": "2024-07-26", "close": 11.49, "volume": 43758.0}, {"date": "2024-07-29", "close": 11.53, "volume": 33510.0}, {"date": "2024-07-30", "close": 11.31, "volume": 14121.0}, {"date": "2024-07-31", "close": 11.28, "volume": 30503.0}, {"date": "2024-08-01", "close": 11.05, "volume": 74317.0}, {"date": "2024-08-02", "close": 10.785, "volume": 54571.0}, {"date": "2024-08-05", "close": 10.05, "volume": 445898.0}, {"date": "2024-08-06", "close": 10.15, "volume": 70942.0}, {"date": "2024-08-07", "close": 10.15, "volume": 54488.0}, {"date": "2024-08-08", "close": 10.25, "volume": 51405.0}, {"date": "2024-08-09", "close": 10.3, "volume": 61564.0}, {"date": "2024-08-12", "close": 10.62, "volume": 84590.0}, {"date": "2024-08-13", "close": 10.89, "volume": 87222.0}, {"date": "2024-08-14", "close": 11.12, "volume": 80151.0}, {"date": "2024-08-15", "close": 11.2, "volume": 38124.0}, {"date": "2024-08-16", "close": 11.29, "volume": 41463.0}, {"date": "2024-08-19", "close": 11.44, "volume": 49535.0}, {"date": "2024-08-20", "close": 11.39, "volume": 32334.0}, {"date": "2024-08-21", "close": 11.25, "volume": 25527.0}, {"date": "2024-08-22", "close": 10.94, "volume": 41655.0}, {"date": "2024-08-23", "close": 11.06, "volume": 34365.0}, {"date": "2024-08-26", "close": 11.15, "volume": 51915.0}, {"date": "2024-08-27", "close": 11.0, "volume": 38095.0}, {"date": "2024-08-28", "close": 10.88, "volume": 42653.0}, {"date": "2024-08-29", "close": 10.48, "volume": 95190.0}, {"date": "2024-08-30", "close": 10.06, "volume": 655999.0}, {"date": "2024-09-03", "close": 10.18, "volume": 72008.0}, {"date": "2024-09-04", "close": 10.35, "volume": 70841.0}, {"date": "2024-09-05", "close": 10.22, "volume": 186103.0}, {"date": "2024-09-06", "close": 9.95, "volume": 69829.0}, {"date": "2024-09-09", "close": 10.05, "volume": 43789.0}, {"date": "2024-09-10", "close": 9.9, "volume": 72450.0}, {"date": "2024-09-11", "close": 9.89, "volume": 51407.0}, {"date": "2024-09-12", "close": 9.94, "volume": 33230.0}, {"date": "2024-09-13", "close": 10.08, "volume": 71631.0}, {"date": "2024-09-16", "close": 10.1, "volume": 56917.0}, {"date": "2024-09-17", "close": 10.1, "volume": 36677.0}, {"date": "2024-09-18", "close": 10.03, "volume": 42476.0}, {"date": "2024-09-19", "close": 10.07, "volume": 72927.0}, {"date": "2024-09-20", "close": 9.81, "volume": 144569.0}, {"date": "2024-09-23", "close": 9.67, "volume": 68463.0}, {"date": "2024-09-24", "close": 9.79, "volume": 138221.0}, {"date": "2024-09-25", "close": 9.6, "volume": 60876.0}, {"date": "2024-09-26", "close": 9.42, "volume": 154382.0}, {"date": "2024-09-27", "close": 9.89, "volume": 75415.0}, {"date": "2024-09-30", "close": 9.93, "volume": 76025.0}, {"date": "2024-10-01", "close": 9.81, "volume": 69689.0}, {"date": "2024-10-02", "close": 9.85, "volume": 41447.0}, {"date": "2024-10-03", "close": 9.65, "volume": 87205.0}, {"date": "2024-10-04", "close": 9.84, "volume": 32683.0}, {"date": "2024-10-07", "close": 9.97, "volume": 65896.0}, {"date": "2024-10-08", "close": 10.06, "volume": 82248.0}, {"date": "2024-10-09", "close": 10.03, "volume": 123116.0}, {"date": "2024-10-10", "close": 9.92, "volume": 60159.0}, {"date": "2024-10-11", "close": 10.06, "volume": 35038.0}, {"date": "2024-10-14", "close": 10.16, "volume": 30032.0}, {"date": "2024-10-15", "close": 10.1, "volume": 53010.0}, {"date": "2024-10-16", "close": 10.23, "volume": 27388.0}, {"date": "2024-10-17", "close": 10.24, "volume": 25450.0}, {"date": "2024-10-18", "close": 10.16, "volume": 42824.0}, {"date": "2024-10-21", "close": 10.08, "volume": 23837.0}, {"date": "2024-10-22", "close": 10.06, "volume": 46896.0}, {"date": "2024-10-23", "close": 9.98, "volume": 78758.0}, {"date": "2024-10-24", "close": 10.19, "volume": 51671.0}, {"date": "2024-10-25", "close": 10.2, "volume": 59712.0}, {"date": "2024-10-28", "close": 10.3, "volume": 36058.0}, {"date": "2024-10-29", "close": 10.28, "volume": 32243.0}, {"date": "2024-10-30", "close": 10.29, "volume": 22609.0}, {"date": "2024-10-31", "close": 10.26, "volume": 84336.0}, {"date": "2024-11-01", "close": 10.11, "volume": 94571.0}, {"date": "2024-11-04", "close": 10.32, "volume": 41399.0}, {"date": "2024-11-05", "close": 10.5, "volume": 45956.0}, {"date": "2024-11-06", "close": 10.62, "volume": 62871.0}, {"date": "2024-11-07", "close": 10.72, "volume": 58145.0}, {"date": "2024-11-08", "close": 10.46, "volume": 89899.0}, {"date": "2024-11-11", "close": 10.76, "volume": 133238.0}, {"date": "2024-11-12", "close": 10.7, "volume": 77332.0}, {"date": "2024-11-13", "close": 10.55, "volume": 55853.0}, {"date": "2024-11-14", "close": 10.57, "volume": 63908.0}, {"date": "2024-11-15", "close": 10.34, "volume": 39860.0}, {"date": "2024-11-18", "close": 10.3, "volume": 63946.0}, {"date": "2024-11-19", "close": 10.29, "volume": 88862.0}, {"date": "2024-11-20", "close": 10.11, "volume": 26685.0}, {"date": "2024-11-21", "close": 10.21, "volume": 73978.0}, {"date": "2024-11-22", "close": 10.27, "volume": 121329.0}, {"date": "2024-11-25", "close": 10.26, "volume": 78373.0}, {"date": "2024-11-26", "close": 10.32, "volume": 78698.0}, {"date": "2024-11-27", "close": 10.18, "volume": 45606.0}, {"date": "2024-11-29", "close": 10.29, "volume": 25641.0}, {"date": "2024-12-02", "close": 10.19, "volume": 89319.0}, {"date": "2024-12-03", "close": 10.12, "volume": 84834.0}, {"date": "2024-12-04", "close": 10.2, "volume": 129380.0}, {"date": "2024-12-05", "close": 10.42, "volume": 64748.0}, {"date": "2024-12-06", "close": 10.3, "volume": 82191.0}, {"date": "2024-12-09", "close": 10.53, "volume": 84285.0}, {"date": "2024-12-10", "close": 10.58, "volume": 65539.0}, {"date": "2024-12-11", "close": 10.85, "volume": 61111.0}, {"date": "2024-12-12", "close": 10.8, "volume": 72907.0}, {"date": "2024-12-13", "close": 10.69, "volume": 31709.0}, {"date": "2024-12-16", "close": 10.68, "volume": 65881.0}, {"date": "2024-12-17", "close": 10.51, "volume": 67734.0}, {"date": "2024-12-18", "close": 9.92, "volume": 103076.0}, {"date": "2024-12-19", "close": 9.98, "volume": 78691.0}, {"date": "2024-12-20", "close": 9.92, "volume": 432433.0}, {"date": "2024-12-23", "close": 9.86, "volume": 92205.0}, {"date": "2024-12-24", "close": 10.0, "volume": 32767.0}, {"date": "2024-12-26", "close": 10.14, "volume": 72614.0}, {"date": "2024-12-27", "close": 10.02, "volume": 57959.0}, {"date": "2024-12-30", "close": 10.01, "volume": 70752.0}, {"date": "2024-12-31", "close": 10.07, "volume": 65455.0}, {"date": "2025-01-02", "close": 9.95, "volume": 91293.0}, {"date": "2025-01-03", "close": 9.93, "volume": 144186.0}, {"date": "2025-01-06", "close": 9.65, "volume": 181025.0}, {"date": "2025-01-07", "close": 9.79, "volume": 64447.0}, {"date": "2025-01-08", "close": 9.59, "volume": 46109.0}, {"date": "2025-01-10", "close": 9.3, "volume": 67962.0}, {"date": "2025-01-13", "close": 9.45, "volume": 78241.0}, {"date": "2025-01-14", "close": 9.54, "volume": 45146.0}, {"date": "2025-01-15", "close": 9.66, "volume": 83109.0}, {"date": "2025-01-16", "close": 9.68, "volume": 43140.0}, {"date": "2025-01-17", "close": 9.76, "volume": 50492.0}, {"date": "2025-01-21", "close": 9.91, "volume": 73778.0}, {"date": "2025-01-22", "close": 10.0, "volume": 73015.0}, {"date": "2025-01-23", "close": 10.11, "volume": 62371.0}, {"date": "2025-01-24", "close": 10.1, "volume": 46819.0}, {"date": "2025-01-27", "close": 10.17, "volume": 95916.0}, {"date": "2025-01-28", "close": 10.19, "volume": 41499.0}, {"date": "2025-01-29", "close": 10.06, "volume": 53456.0}, {"date": "2025-01-30", "close": 10.29, "volume": 37139.0}, {"date": "2025-01-31", "close": 10.29, "volume": 51605.0}, {"date": "2025-02-03", "close": 10.2, "volume": 34770.0}, {"date": "2025-02-04", "close": 10.3, "volume": 33698.0}, {"date": "2025-02-05", "close": 10.36, "volume": 71162.0}, {"date": "2025-02-06", "close": 10.52, "volume": 68337.0}, {"date": "2025-02-07", "close": 10.48, "volume": 28656.0}, {"date": "2025-02-10", "close": 10.52, "volume": 94167.0}, {"date": "2025-02-11", "close": 10.53, "volume": 60799.0}, {"date": "2025-02-12", "close": 10.49, "volume": 24131.0}, {"date": "2025-02-13", "close": 10.54, "volume": 66750.0}, {"date": "2025-02-14", "close": 10.82, "volume": 125071.0}, {"date": "2025-02-18", "close": 10.68, "volume": 81472.0}, {"date": "2025-02-19", "close": 10.37, "volume": 89567.0}, {"date": "2025-02-20", "close": 10.31, "volume": 122956.0}, {"date": "2025-02-21", "close": 10.11, "volume": 68051.0}, {"date": "2025-02-24", "close": 9.91, "volume": 52737.0}, {"date": "2025-02-25", "close": 10.06, "volume": 38951.0}, {"date": "2025-02-26", "close": 10.01, "volume": 52550.0}, {"date": "2025-02-27", "close": 9.78, "volume": 222992.0}, {"date": "2025-02-28", "close": 9.96, "volume": 153057.0}, {"date": "2025-03-03", "close": 9.8, "volume": 54116.0}, {"date": "2025-03-04", "close": 9.5, "volume": 191179.0}, {"date": "2025-03-05", "close": 9.76, "volume": 180260.0}, {"date": "2025-03-06", "close": 9.83, "volume": 48880.0}, {"date": "2025-03-07", "close": 9.9, "volume": 67007.0}, {"date": "2025-03-10", "close": 9.64, "volume": 102179.0}, {"date": "2025-03-11", "close": 9.53, "volume": 94401.0}, {"date": "2025-03-12", "close": 9.59, "volume": 97091.0}, {"date": "2025-03-13", "close": 9.34, "volume": 87977.0}, {"date": "2025-03-14", "close": 9.63, "volume": 83985.0}, {"date": "2025-03-17", "close": 10.13, "volume": 173682.0}, {"date": "2025-03-18", "close": 10.21, "volume": 109849.0}, {"date": "2025-03-19", "close": 10.35, "volume": 109263.0}, {"date": "2025-03-20", "close": 10.33, "volume": 92392.0}, {"date": "2025-03-21", "close": 10.34, "volume": 63015.0}, {"date": "2025-03-24", "close": 10.4, "volume": 100177.0}, {"date": "2025-03-25", "close": 10.4, "volume": 60165.0}, {"date": "2025-03-26", "close": 10.4, "volume": 79494.0}, {"date": "2025-03-27", "close": 10.34, "volume": 83624.0}, {"date": "2025-03-28", "close": 10.35, "volume": 104081.0}, {"date": "2025-03-31", "close": 10.12, "volume": 150785.0}, {"date": "2025-04-01", "close": 10.19, "volume": 119496.0}, {"date": "2025-04-02", "close": 10.22, "volume": 113267.0}, {"date": "2025-04-03", "close": 10.07, "volume": 102022.0}, {"date": "2025-04-04", "close": 9.46, "volume": 104902.0}, {"date": "2025-04-07", "close": 9.24, "volume": 130805.0}, {"date": "2025-04-08", "close": 8.84, "volume": 86199.0}, {"date": "2025-04-09", "close": 9.52, "volume": 85636.0}, {"date": "2025-04-10", "close": 8.97, "volume": 66547.0}, {"date": "2025-04-11", "close": 9.19, "volume": 88685.0}, {"date": "2025-04-14", "close": 9.52, "volume": 156435.0}, {"date": "2025-04-15", "close": 9.4, "volume": 131133.0}, {"date": "2025-04-16", "close": 9.38, "volume": 131047.0}, {"date": "2025-04-17", "close": 9.45, "volume": 51973.0}, {"date": "2025-04-21", "close": 9.315, "volume": 51553.0}, {"date": "2025-04-22", "close": 9.31, "volume": 71855.0}, {"date": "2025-04-23", "close": 9.41, "volume": 96185.0}, {"date": "2025-04-24", "close": 9.585, "volume": 32882.0}, {"date": "2025-04-25", "close": 9.63, "volume": 23286.0}, {"date": "2025-04-28", "close": 9.695, "volume": 27804.0}, {"date": "2025-04-29", "close": 9.68, "volume": 38752.0}, {"date": "2025-04-30", "close": 9.64, "volume": 48410.0}, {"date": "2025-05-01", "close": 9.63, "volume": 64722.0}, {"date": "2025-05-02", "close": 9.77, "volume": 25956.0}, {"date": "2025-05-05", "close": 9.8, "volume": 80174.0}, {"date": "2025-05-06", "close": 9.76, "volume": 24634.0}, {"date": "2025-05-07", "close": 9.77, "volume": 16288.0}, {"date": "2025-05-08", "close": 9.96, "volume": 25453.0}, {"date": "2025-05-09", "close": 10.09, "volume": 41993.0}, {"date": "2025-05-12", "close": 10.08, "volume": 67166.0}, {"date": "2025-05-13", "close": 10.15, "volume": 26193.0}, {"date": "2025-05-14", "close": 9.95, "volume": 135045.0}, {"date": "2025-05-15", "close": 10.08, "volume": 64849.0}, {"date": "2025-05-16", "close": 9.98, "volume": 111390.0}, {"date": "2025-05-19", "close": 9.9, "volume": 114296.0}, {"date": "2025-05-20", "close": 9.88, "volume": 53885.0}, {"date": "2025-05-21", "close": 9.76, "volume": 38298.0}, {"date": "2025-05-22", "close": 9.75, "volume": 31332.0}, {"date": "2025-05-23", "close": 9.78, "volume": 24751.0}, {"date": "2025-05-27", "close": 9.82, "volume": 43295.0}, {"date": "2025-05-28", "close": 9.72, "volume": 23802.0}, {"date": "2025-05-29", "close": 9.78, "volume": 110174.0}, {"date": "2025-05-30", "close": 9.71, "volume": 40581.0}, {"date": "2025-06-02", "close": 9.64, "volume": 17580.0}, {"date": "2025-06-03", "close": 9.68, "volume": 34457.0}, {"date": "2025-06-04", "close": 9.63, "volume": 17973.0}, {"date": "2025-06-05", "close": 9.41, "volume": 29058.0}, {"date": "2025-06-06", "close": 9.52, "volume": 47059.0}, {"date": "2025-06-09", "close": 9.38, "volume": 48615.0}, {"date": "2025-06-10", "close": 9.49, "volume": 22555.0}, {"date": "2025-06-11", "close": 9.57, "volume": 35445.0}, {"date": "2025-06-12", "close": 9.52, "volume": 69385.0}, {"date": "2025-06-13", "close": 9.4, "volume": 38350.0}, {"date": "2025-06-16", "close": 9.7, "volume": 64028.0}, {"date": "2025-06-17", "close": 9.54, "volume": 31223.0}, {"date": "2025-06-18", "close": 9.61, "volume": 32945.0}, {"date": "2025-06-20", "close": 9.66, "volume": 135667.0}, {"date": "2025-06-23", "close": 9.58, "volume": 67779.0}, {"date": "2025-06-24", "close": 9.65, "volume": 95066.0}, {"date": "2025-06-25", "close": 9.55, "volume": 35723.0}, {"date": "2025-06-26", "close": 9.57, "volume": 58466.0}, {"date": "2025-06-27", "close": 9.48, "volume": 30283.0}, {"date": "2025-06-30", "close": 9.67, "volume": 65231.0}, {"date": "2025-07-01", "close": 9.75, "volume": 104380.0}, {"date": "2025-07-02", "close": 9.66, "volume": 71262.0}, {"date": "2025-07-03", "close": 9.77, "volume": 33524.0}, {"date": "2025-07-07", "close": 9.62, "volume": 40644.0}, {"date": "2025-07-08", "close": 9.54, "volume": 42055.0}, {"date": "2025-07-09", "close": 9.4, "volume": 45979.0}, {"date": "2025-07-10", "close": 9.58, "volume": 84382.0}, {"date": "2025-07-11", "close": 9.44, "volume": 47313.0}, {"date": "2025-07-14", "close": 9.4, "volume": 56556.0}, {"date": "2025-07-15", "close": 9.4, "volume": 34106.0}, {"date": "2025-07-16", "close": 9.54, "volume": 26966.0}, {"date": "2025-07-17", "close": 9.73, "volume": 38737.0}, {"date": "2025-07-18", "close": 9.9, "volume": 51648.0}, {"date": "2025-07-21", "close": 9.83, "volume": 129224.0}, {"date": "2025-07-22", "close": 9.85, "volume": 25632.0}, {"date": "2025-07-23", "close": 9.97, "volume": 44664.0}, {"date": "2025-07-24", "close": 9.88, "volume": 50849.0}, {"date": "2025-07-25", "close": 9.78, "volume": 41086.0}, {"date": "2025-07-28", "close": 9.82, "volume": 30086.0}, {"date": "2025-07-29", "close": 9.98, "volume": 61858.0}, {"date": "2025-07-30", "close": 9.66, "volume": 27306.0}, {"date": "2025-07-31", "close": 9.64, "volume": 72218.0}, {"date": "2025-08-01", "close": 9.48, "volume": 33015.0}, {"date": "2025-08-04", "close": 9.54, "volume": 38675.0}, {"date": "2025-08-05", "close": 9.36, "volume": 36779.0}, {"date": "2025-08-06", "close": 9.58, "volume": 38801.0}, {"date": "2025-08-07", "close": 9.5, "volume": 49399.0}, {"date": "2025-08-08", "close": 9.55, "volume": 30604.0}, {"date": "2025-08-11", "close": 9.53, "volume": 22919.0}, {"date": "2025-08-12", "close": 9.82, "volume": 74734.0}, {"date": "2025-08-13", "close": 10.08, "volume": 69776.0}, {"date": "2025-08-14", "close": 10.33, "volume": 60313.0}, {"date": "2025-08-15", "close": 10.16, "volume": 28599.0}, {"date": "2025-08-18", "close": 10.24, "volume": 43070.0}, {"date": "2025-08-19", "close": 9.96, "volume": 29296.0}, {"date": "2025-08-20", "close": 9.8, "volume": 26222.0}, {"date": "2025-08-21", "close": 9.78, "volume": 13527.0}, {"date": "2025-08-22", "close": 10.1, "volume": 53277.0}, {"date": "2025-08-25", "close": 9.97, "volume": 46919.0}, {"date": "2025-08-26", "close": 9.97, "volume": 68128.0}, {"date": "2025-08-27", "close": 10.07, "volume": 26672.0}, {"date": "2025-08-28", "close": 10.01, "volume": 70614.0}, {"date": "2025-08-29", "close": 10.06, "volume": 72277.0}, {"date": "2025-09-02", "close": 10.02, "volume": 23220.0}, {"date": "2025-09-03", "close": 9.92, "volume": 11951.0}, {"date": "2025-09-04", "close": 10.04, "volume": 31899.0}, {"date": "2025-09-05", "close": 10.15, "volume": 15190.0}, {"date": "2025-09-08", "close": 10.06, "volume": 29665.0}, {"date": "2025-09-09", "close": 9.915, "volume": 27726.0}, {"date": "2025-09-10", "close": 9.96, "volume": 73616.0}, {"date": "2025-09-11", "close": 10.04, "volume": 40052.0}, {"date": "2025-09-12", "close": 10.03, "volume": 28620.0}, {"date": "2025-09-15", "close": 10.06, "volume": 28612.0}, {"date": "2025-09-16", "close": 10.14, "volume": 27620.0}, {"date": "2025-09-17", "close": 10.2, "volume": 45149.0}, {"date": "2025-09-18", "close": 10.33, "volume": 31212.0}, {"date": "2025-09-19", "close": 10.45, "volume": 83289.0}, {"date": "2025-09-22", "close": 10.8, "volume": 61784.0}, {"date": "2025-09-23", "close": 10.78, "volume": 65117.0}, {"date": "2025-09-24", "close": 10.67, "volume": 40657.0}, {"date": "2025-09-25", "close": 10.57, "volume": 41411.0}, {"date": "2025-09-26", "close": 10.59, "volume": 26244.0}, {"date": "2025-09-29", "close": 10.69, "volume": 92050.0}, {"date": "2025-09-30", "close": 10.75, "volume": 48951.0}, {"date": "2025-10-01", "close": 10.61, "volume": 50055.0}, {"date": "2025-10-02", "close": 10.62, "volume": 26286.0}, {"date": "2025-10-03", "close": 10.7, "volume": 42382.0}, {"date": "2025-10-06", "close": 10.72, "volume": 38953.0}, {"date": "2025-10-07", "close": 10.61, "volume": 47058.0}, {"date": "2025-10-08", "close": 10.81, "volume": 29254.0}, {"date": "2025-10-09", "close": 10.91, "volume": 54572.0}, {"date": "2025-10-10", "close": 10.82, "volume": 106901.0}, {"date": "2025-10-13", "close": 11.16, "volume": 99388.0}, {"date": "2025-10-14", "close": 11.22, "volume": 113228.0}, {"date": "2025-10-15", "close": 11.29, "volume": 60063.0}, {"date": "2025-10-16", "close": 11.03, "volume": 154429.0}, {"date": "2025-10-17", "close": 11.15, "volume": 32131.0}, {"date": "2025-10-20", "close": 11.37, "volume": 20236.0}, {"date": "2025-10-21", "close": 11.12, "volume": 16717.0}, {"date": "2025-10-22", "close": 11.27, "volume": 31225.0}, {"date": "2025-10-23", "close": 11.21, "volume": 57661.0}, {"date": "2025-10-24", "close": 11.3, "volume": 28711.0}, {"date": "2025-10-27", "close": 11.5, "volume": 34934.0}, {"date": "2025-10-28", "close": 11.51, "volume": 27553.0}, {"date": "2025-10-29", "close": 11.33, "volume": 68453.0}, {"date": "2025-10-30", "close": 11.36, "volume": 94196.0}, {"date": "2025-10-31", "close": 11.53, "volume": 114931.0}, {"date": "2025-11-03", "close": 11.5, "volume": 53776.0}, {"date": "2025-11-04", "close": 11.58, "volume": 24064.0}, {"date": "2025-11-05", "close": 11.6, "volume": 54472.0}, {"date": "2025-11-06", "close": 11.92, "volume": 158454.0}, {"date": "2025-11-07", "close": 11.95, "volume": 68531.0}, {"date": "2025-11-10", "close": 12.0, "volume": 45704.0}, {"date": "2025-11-11", "close": 12.11, "volume": 36633.0}, {"date": "2025-11-12", "close": 12.18, "volume": 56522.0}, {"date": "2025-11-13", "close": 12.0, "volume": 58432.0}, {"date": "2025-11-14", "close": 12.16, "volume": 58953.0}, {"date": "2025-11-17", "close": 11.93, "volume": 63671.0}, {"date": "2025-11-18", "close": 12.02, "volume": 42017.0}, {"date": "2025-11-19", "close": 11.95, "volume": 40871.0}, {"date": "2025-11-20", "close": 11.86, "volume": 36379.0}, {"date": "2025-11-21", "close": 11.87, "volume": 61825.0}, {"date": "2025-11-24", "close": 11.92, "volume": 82995.0}, {"date": "2025-11-25", "close": 11.91, "volume": 50239.0}, {"date": "2025-11-26", "close": 12.18, "volume": 48992.0}, {"date": "2025-11-28", "close": 12.34, "volume": 27168.0}, {"date": "2025-12-01", "close": 12.18, "volume": 29311.0}, {"date": "2025-12-02", "close": 12.43, "volume": 30621.0}, {"date": "2025-12-03", "close": 12.5, "volume": 84794.0}, {"date": "2025-12-04", "close": 12.46, "volume": 37030.0}, {"date": "2025-12-05", "close": 12.14, "volume": 95537.0}, {"date": "2025-12-08", "close": 12.32, "volume": 15363.0}, {"date": "2025-12-09", "close": 12.65, "volume": 38436.0}, {"date": "2025-12-10", "close": 12.77, "volume": 19033.0}, {"date": "2025-12-11", "close": 12.87, "volume": 41851.0}, {"date": "2025-12-12", "close": 12.97, "volume": 38378.0}, {"date": "2025-12-15", "close": 13.24, "volume": 42078.0}, {"date": "2025-12-16", "close": 13.2, "volume": 49857.0}, {"date": "2025-12-17", "close": 12.87, "volume": 12513.0}, {"date": "2025-12-18", "close": 12.97, "volume": 27341.0}, {"date": "2025-12-19", "close": 12.89, "volume": 38949.0}, {"date": "2025-12-22", "close": 13.1, "volume": 81297.0}, {"date": "2025-12-23", "close": 13.16, "volume": 72009.0}, {"date": "2025-12-24", "close": 13.16, "volume": 50142.0}, {"date": "2025-12-26", "close": 13.12, "volume": 53736.0}, {"date": "2025-12-29", "close": 13.01, "volume": 41280.0}, {"date": "2025-12-30", "close": 13.01, "volume": 48100.0}, {"date": "2025-12-31", "close": 13.04, "volume": 45256.0}, {"date": "2026-01-02", "close": 13.03, "volume": 14639.0}, {"date": "2026-01-05", "close": 13.39, "volume": 53084.0}, {"date": "2026-01-06", "close": 13.22, "volume": 40489.0}, {"date": "2026-01-07", "close": 13.08, "volume": 39169.0}, {"date": "2026-01-08", "close": 13.26, "volume": 22087.0}, {"date": "2026-01-09", "close": 13.22, "volume": 16629.0}, {"date": "2026-01-12", "close": 13.29, "volume": 16099.0}, {"date": "2026-01-13", "close": 13.19, "volume": 21035.0}, {"date": "2026-01-14", "close": 13.13, "volume": 67331.0}, {"date": "2026-01-15", "close": 12.85, "volume": 103845.0}, {"date": "2026-01-16", "close": 12.58, "volume": 77296.0}, {"date": "2026-01-20", "close": 12.41, "volume": 134693.0}, {"date": "2026-01-21", "close": 12.78, "volume": 29737.0}, {"date": "2026-01-22", "close": 12.78, "volume": 58824.0}, {"date": "2026-01-23", "close": 12.81, "volume": 34746.0}, {"date": "2026-01-26", "close": 12.655, "volume": 46493.0}, {"date": "2026-01-27", "close": 12.94, "volume": 27020.0}, {"date": "2026-01-28", "close": 12.99, "volume": 39012.0}, {"date": "2026-01-29", "close": 12.89, "volume": 21633.0}, {"date": "2026-01-30", "close": 12.51, "volume": 77843.0}, {"date": "2026-02-02", "close": 12.79, "volume": 60464.0}, {"date": "2026-02-03", "close": 12.6, "volume": 56680.0}, {"date": "2026-02-04", "close": 12.35, "volume": 81738.0}, {"date": "2026-02-05", "close": 12.14, "volume": 54719.0}, {"date": "2026-02-06", "close": 12.18, "volume": 13947.0}, {"date": "2026-02-09", "close": 12.35, "volume": 49983.0}, {"date": "2026-02-10", "close": 12.27, "volume": 47755.0}, {"date": "2026-02-11", "close": 12.44, "volume": 36342.0}, {"date": "2026-02-12", "close": 12.19, "volume": 48536.0}, {"date": "2026-02-13", "close": 12.2, "volume": 41934.0}, {"date": "2026-02-17", "close": 12.16, "volume": 22550.0}, {"date": "2026-02-18", "close": 12.25, "volume": 18995.0}, {"date": "2026-02-19", "close": 12.55, "volume": 64825.0}, {"date": "2026-02-20", "close": 12.78, "volume": 59457.0}, {"date": "2026-02-23", "close": 12.405, "volume": 260635.0}, {"date": "2026-02-24", "close": 12.54, "volume": 25074.0}, {"date": "2026-02-25", "close": 12.52, "volume": 54155.0}, {"date": "2026-02-26", "close": 12.25, "volume": 52513.0}, {"date": "2026-02-27", "close": 11.89, "volume": 56805.0}, {"date": "2026-03-02", "close": 12.04, "volume": 35425.0}, {"date": "2026-03-03", "close": 11.65, "volume": 33716.0}, {"date": "2026-03-04", "close": 11.88, "volume": 167127.0}, {"date": "2026-03-05", "close": 11.54, "volume": 142669.0}, {"date": "2026-03-06", "close": 11.1, "volume": 67067.0}, {"date": "2026-03-09", "close": 11.1, "volume": 125746.0}, {"date": "2026-03-10", "close": 11.11, "volume": 30436.0}, {"date": "2026-03-11", "close": 10.75, "volume": 75536.0}, {"date": "2026-03-12", "close": 10.26, "volume": 227348.0}, {"date": "2026-03-13", "close": 10.16, "volume": 101074.0}, {"date": "2026-03-16", "close": 10.42, "volume": 142349.0}, {"date": "2026-03-17", "close": 10.44, "volume": 110568.0}, {"date": "2026-03-18", "close": 10.31, "volume": 51245.0}, {"date": "2026-03-19", "close": 10.2, "volume": 39429.0}, {"date": "2026-03-20", "close": 9.87, "volume": 158661.0}, {"date": "2026-03-23", "close": 10.25, "volume": 32906.0}, {"date": "2026-03-24", "close": 10.26, "volume": 30966.0}, {"date": "2026-03-25", "close": 10.45, "volume": 47700.0}, {"date": "2026-03-26", "close": 10.2, "volume": 53293.0}, {"date": "2026-03-27", "close": 10.06, "volume": 75994.0}, {"date": "2026-03-30", "close": 10.15, "volume": 125740.0}, {"date": "2026-03-31", "close": 10.55, "volume": 157210.0}, {"date": "2026-04-01", "close": 10.64, "volume": 53496.0}, {"date": "2026-04-02", "close": 10.57, "volume": 30581.0}, {"date": "2026-04-06", "close": 10.55, "volume": 71233.0}, {"date": "2026-04-07", "close": 10.47, "volume": 22357.0}, {"date": "2026-04-08", "close": 10.64, "volume": 83849.0}, {"date": "2026-04-09", "close": 10.75, "volume": 85758.0}, {"date": "2026-04-10", "close": 10.7, "volume": 9077.0}, {"date": "2026-04-13", "close": 10.64, "volume": 98432.0}, {"date": "2026-04-14", "close": 10.8, "volume": 60078.0}, {"date": "2026-04-15", "close": 10.76, "volume": 184782.0}, {"date": "2026-04-16", "close": 11.09, "volume": 114257.0}, {"date": "2026-04-17", "close": 11.18, "volume": 88768.0}, {"date": "2026-04-20", "close": 11.29, "volume": 40536.0}, {"date": "2026-04-21", "close": 11.29, "volume": 39048.0}, {"date": "2026-04-22", "close": 11.07, "volume": 118649.0}, {"date": "2026-04-23", "close": 11.11, "volume": 103446.0}, {"date": "2026-04-24", "close": 11.51, "volume": 130380.0}, {"date": "2026-04-27", "close": 11.02, "volume": 834565.0}, {"date": "2026-04-28", "close": 11.01, "volume": 42674.0}, {"date": "2026-04-29", "close": 10.84, "volume": 85766.0}, {"date": "2026-04-30", "close": 11.07, "volume": 90328.0}, {"date": "2026-05-01", "close": 11.0, "volume": 31758.0}, {"date": "2026-05-04", "close": 10.81, "volume": 51841.0}, {"date": "2026-05-05", "close": 10.91, "volume": 170863.0}, {"date": "2026-05-06", "close": 11.12, "volume": 40800.0}, {"date": "2026-05-07", "close": 10.84, "volume": 79996.0}, {"date": "2026-05-08", "close": 10.9, "volume": 37091.0}, {"date": "2026-05-11", "close": 10.68, "volume": 91919.0}, {"date": "2026-05-12", "close": 10.53, "volume": 74317.0}, {"date": "2026-05-13", "close": 10.51, "volume": 296004.0}, {"date": "2026-05-14", "close": 10.475, "volume": 58243.0}, {"date": "2026-05-15", "close": 10.28, "volume": 120392.0}, {"date": "2026-05-18", "close": 10.29, "volume": 52137.0}, {"date": "2026-05-19", "close": 10.05, "volume": 77958.0}, {"date": "2026-05-20", "close": 10.34, "volume": 72696.0}, {"date": "2026-05-21", "close": 10.33, "volume": 54399.0}, {"date": "2026-05-22", "close": 10.03, "volume": 82602.0}, {"date": "2026-05-26", "close": 10.035, "volume": 62197.0}, {"date": "2026-05-27", "close": 10.09, "volume": 42061.0}, {"date": "2026-05-28", "close": 10.12, "volume": 45018.0}, {"date": "2026-05-29", "close": 10.13, "volume": 96538.0}, {"date": "2026-06-01", "close": 10.11, "volume": 71182.0}, {"date": "2026-06-02", "close": 10.11, "volume": 34301.0}, {"date": "2026-06-03", "close": 9.7, "volume": 70940.0}, {"date": "2026-06-04", "close": 9.86, "volume": 44826.0}, {"date": "2026-06-05", "close": 9.61, "volume": 39348.0}, {"date": "2026-06-08", "close": 9.64, "volume": 36823.0}, {"date": "2026-06-09", "close": 9.68, "volume": 78958.0}, {"date": "2026-06-10", "close": 9.52, "volume": 22705.0}, {"date": "2026-06-11", "close": 9.71, "volume": 61024.0}, {"date": "2026-06-12", "close": 9.75, "volume": 61219.0}, {"date": "2026-06-15", "close": 10.01, "volume": 146686.0}, {"date": "2026-06-16", "close": 10.07, "volume": 70054.0}, {"date": "2026-06-17", "close": 10.18, "volume": 184384.0}, {"date": "2026-06-18", "close": 9.76, "volume": 179908.0}, {"date": "2026-06-22", "close": 9.82, "volume": 46849.0}, {"date": "2026-06-23", "close": 9.7, "volume": 40601.0}, {"date": "2026-06-24", "close": 9.56, "volume": 47180.0}, {"date": "2026-06-25", "close": 9.61, "volume": 70314.0}, {"date": "2026-06-26", "close": 9.72, "volume": 68205.0}, {"date": "2026-06-29", "close": 9.67, "volume": 32561.0}, {"date": "2026-06-30", "close": 9.73, "volume": 74962.0}, {"date": "2026-07-01", "close": 9.84, "volume": 37167.0}, {"date": "2026-07-02", "close": 9.91, "volume": 23850.0}, {"date": "2026-07-06", "close": 9.92, "volume": 39297.0}, {"date": "2026-07-07", "close": 9.81, "volume": 27517.0}, {"date": "2026-07-08", "close": 9.71, "volume": 21471.0}, {"date": "2026-07-09", "close": 9.9, "volume": 42570.0}, {"date": "2026-07-10", "close": 10.005, "volume": 23847.0}, {"date": "2026-07-13", "close": 9.79, "volume": 25327.0}, {"date": "2026-07-14", "close": 9.95, "volume": 21030.0}, {"date": "2026-07-15", "close": 10.04, "volume": 24458.0}, {"date": "2026-07-16", "close": 9.87, "volume": 33584.0}, {"date": "2026-07-17", "close": 9.71, "volume": 36219.0}, {"date": "2026-07-20", "close": 9.64, "volume": 30344.0}, {"date": "2026-07-21", "close": 9.69, "volume": 25888.0}, {"date": "2026-07-22", "close": 9.61, "volume": 49444.0}, {"date": "2026-07-23", "close": 9.52, "volume": 54422.0}, {"date": "2026-07-24", "close": 9.51, "volume": 28357.0}], "refreshing": true}