{"ticker": "YDES", "overview": {"cik": "2011674", "ticker": "YDES", "name": "YD Bio Ltd", "industry": "Services-Medical Laboratories", "country": "Spain", "sic": "8071", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001213900-26-098030", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095816", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095815", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-11", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-087714", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087713", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074188", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074187", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001807", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-26", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-061106", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-050525", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050282", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-20", "title": "Form 3/A", "accession": "0001213900-26-045436", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039317", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039316", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001213900-26-039309", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001213900-26-038853", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001213900-26-036389", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0001213900-26-035493", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "Initial insider holdings", "accession": "0001213900-26-034694", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030219", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-021167", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-020678", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-017636", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-012765", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-009916", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 79630.26, "sell_n": 0, "sell_sum": 0, "net": 79630.26, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-09"}, "metrics": {"ticker": "YDES", "has_prices": true, "as_of": "2026-09-23", "last": 3.23, "prev_close": 2.82, "change": 0.41000000000000014, "change_pct": 0.1453900709219859, "session_volume": 359178.0, "vwap_5": 2.9999124563053643, "vwap_20": 3.6507640707196582, "vwap_60": 3.1202084117002347, "vwap_250": 5.786377942835594, "high_52w": 15.42, "low_52w": 1.9, "avg_volume_20": 507225.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-098775", "src": "INSIDERS", "ticker": "YDES", "cik": "2011674", "company": "YD Bio Ltd", "company_raw": "YD Bio Ltd", "who": "Ethan Shen PhD", "who_key": "Shen Ethan PhD", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12183.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "Spain", "headline": "CEO drops $12K on YDES", "source_url": "https://www.sec.gov/Archives/edgar/data/2099921/000121390026098775/0001213900-26-098775-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001213900-26-098030", "src": "INSIDERS", "ticker": "YDES", "cik": "2011674", "company": "YD Bio Ltd", "company_raw": "YD Bio Ltd", "who": "Ethan Shen PhD", "who_key": "Shen Ethan PhD", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 67447.26, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "Spain", "headline": "CEO drops $67K on YDES", "source_url": "https://www.sec.gov/Archives/edgar/data/2099921/000121390026098030/0001213900-26-098030-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}], "recent_buys": [{"id": "0001213900-26-098775", "src": "INSIDERS", "ticker": "YDES", "cik": "2011674", "company": "YD Bio Ltd", "company_raw": "YD Bio Ltd", "who": "Ethan Shen PhD", "who_key": "Shen Ethan PhD", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12183.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "Spain", "headline": "CEO drops $12K on YDES", "source_url": "https://www.sec.gov/Archives/edgar/data/2099921/000121390026098775/0001213900-26-098775-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001213900-26-098030", "src": "INSIDERS", "ticker": "YDES", "cik": "2011674", "company": "YD Bio Ltd", "company_raw": "YD Bio Ltd", "who": "Ethan Shen PhD", "who_key": "Shen Ethan PhD", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 67447.26, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "Spain", "headline": "CEO drops $67K on YDES", "source_url": "https://www.sec.gov/Archives/edgar/data/2099921/000121390026098030/0001213900-26-098030-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}], "institutional": [], "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": "YD Bio Limited - Warrants", "new_value": "YD Bio Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002011674", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002011674", "applied": 1, "detected_at": "2026-10-28T17:07:55.549358"}]}, "key_people": [{"who": "Ethan Shen PhD", "who_key": "Shen Ethan PhD", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 79630.26, "sold": 0, "net": 79630.26, "trades": 2, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 12183.0, "date": "2026-09-09", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2099921/000121390026098775/0001213900-26-098775-index.htm"}, {"action": "BUY", "amount": 67447.26, "date": "2026-09-04", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2099921/000121390026098030/0001213900-26-098030-index.htm"}], "latest": {"action": "BUY", "amount": 12183.0, "date": "2026-09-09", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2099921/000121390026098775/0001213900-26-098775-index.htm"}}], "activity": [{"date": "2026-09-04", "net": 67447.26}, {"date": "2026-09-09", "net": 12183.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001213900-26-098030", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095816", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095815", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-11", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-087714", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087713", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074188", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074187", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001807", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-26", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-061106", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-050525", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050282", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-20", "title": "Form 3/A", "accession": "0001213900-26-045436", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039317", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039316", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001213900-26-039309", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001213900-26-038853", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001213900-26-036389", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0001213900-26-035493", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "Initial insider holdings", "accession": "0001213900-26-034694", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030219", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-021167", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-020678", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-017636", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-05", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-012765", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-009916", "price_sensitive": true}], "performance": {"ticker": "YDES", "has_prices": true, "summary": {"n": 2, "avg": -0.13232034258159703, "win_rate": 0.0, "best": -0.08757062146892657, "worst": -0.17707006369426748, "as_of": "2026-09-23"}, "buys": [{"who": "Shen Ethan PhD", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 12183.0, "date": "2026-09-09", "score": 38.4, "ref_price": 3.925, "return": -0.17707006369426748}, {"who": "Shen Ethan PhD", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 67447.26, "date": "2026-09-04", "score": 47.0, "ref_price": 3.54, "return": -0.08757062146892657}]}, "price_series": [{"date": "2020-12-23", "close": 10.4, "volume": 2028492.0}, {"date": "2020-12-24", "close": 10.14, "volume": 687291.0}, {"date": "2020-12-28", "close": 10.24, "volume": 169555.0}, {"date": "2020-12-29", "close": 10.12, "volume": 137749.0}, {"date": "2020-12-30", "close": 10.11, "volume": 485289.0}, {"date": "2020-12-31", "close": 10.15, "volume": 348507.0}, {"date": "2021-01-04", "close": 10.1101, "volume": 170759.0}, {"date": "2021-01-05", "close": 10.14, "volume": 78027.0}, {"date": "2021-01-06", "close": 10.2, "volume": 70247.0}, {"date": "2021-01-07", "close": 10.15, "volume": 84597.0}, {"date": "2021-01-08", "close": 10.325, "volume": 350874.0}, {"date": "2021-01-11", "close": 10.2, "volume": 17822.0}, {"date": "2021-01-12", "close": 10.3, "volume": 372577.0}, {"date": "2021-01-13", "close": 10.48, "volume": 333720.0}, {"date": "2021-01-14", "close": 10.48, "volume": 142689.0}, {"date": "2021-01-15", "close": 10.3, "volume": 403427.0}, {"date": "2021-01-19", "close": 10.37, "volume": 115093.0}, {"date": "2021-01-20", "close": 10.35, "volume": 45230.0}, {"date": "2021-01-21", "close": 10.3925, "volume": 91441.0}, {"date": "2021-01-22", "close": 10.4181, "volume": 60827.0}, {"date": "2021-01-25", "close": 10.35, "volume": 189157.0}, {"date": "2021-01-26", "close": 10.31, "volume": 44787.0}, {"date": "2021-01-27", "close": 10.15, "volume": 147380.0}, {"date": "2021-01-28", "close": 10.2, "volume": 100241.0}, {"date": "2021-01-29", "close": 10.16, "volume": 36434.0}, {"date": "2021-02-01", "close": 10.6, "volume": 384689.0}, {"date": "2021-02-02", "close": 10.55, "volume": 227251.0}, {"date": "2021-02-03", "close": 10.58, "volume": 197880.0}, {"date": "2021-02-04", "close": 10.52, "volume": 127181.0}, {"date": "2021-02-05", "close": 10.52, "volume": 84343.0}, {"date": "2021-02-08", "close": 10.49, "volume": 139797.0}, {"date": "2021-02-09", "close": 10.49, "volume": 121821.0}, {"date": "2021-02-10", "close": 10.38, "volume": 93862.0}, {"date": "2021-02-11", "close": 10.32, "volume": 84092.0}, {"date": "2021-02-12", "close": 10.22, "volume": 160470.0}, {"date": "2021-02-16", "close": 10.34, "volume": 92994.0}, {"date": "2021-02-17", "close": 10.35, "volume": 78575.0}, {"date": "2021-02-18", "close": 10.36, "volume": 71758.0}, {"date": "2021-02-19", "close": 10.42, "volume": 54120.0}, {"date": "2021-02-22", "close": 10.39, "volume": 56330.0}, {"date": "2021-02-23", "close": 10.31, "volume": 139773.0}, {"date": "2021-02-24", "close": 10.45, "volume": 50605.0}, {"date": "2021-02-25", "close": 10.2799, "volume": 109032.0}, {"date": "2021-02-26", "close": 10.32, "volume": 64223.0}, {"date": "2021-03-01", "close": 10.25, "volume": 32627.0}, {"date": "2021-03-02", "close": 10.1, "volume": 89023.0}, {"date": "2021-03-03", "close": 10.15, "volume": 65123.0}, {"date": "2021-03-04", "close": 10.02, "volume": 139219.0}, {"date": "2021-03-05", "close": 10.05, "volume": 82128.0}, {"date": "2021-03-08", "close": 10.0401, "volume": 38739.0}, {"date": "2021-03-09", "close": 10.01, "volume": 16478.0}, {"date": "2021-03-10", "close": 10.01, "volume": 34080.0}, {"date": "2021-03-11", "close": 10.02, "volume": 22694.0}, {"date": "2021-03-12", "close": 10.06, "volume": 13134.0}, {"date": "2021-03-15", "close": 10.05, "volume": 22837.0}, {"date": "2021-03-16", "close": 10.02, "volume": 15331.0}, {"date": "2021-03-17", "close": 10.01, "volume": 18897.0}, {"date": "2021-03-18", "close": 10.01, "volume": 21995.0}, {"date": "2021-03-19", "close": 10.03, "volume": 6324.0}, {"date": "2021-03-22", "close": 10.03, "volume": 14859.0}, {"date": "2021-03-23", "close": 9.97, "volume": 54929.0}, {"date": "2021-03-24", "close": 9.85, "volume": 1058270.0}, {"date": "2021-03-25", "close": 9.905, "volume": 32198.0}, {"date": "2021-03-26", "close": 9.95, "volume": 85817.0}, {"date": "2021-03-29", "close": 9.97, "volume": 256808.0}, {"date": "2021-03-30", "close": 9.99, "volume": 14672.0}, {"date": "2021-03-31", "close": 9.95, "volume": 13711.0}, {"date": "2021-04-01", "close": 10.04, "volume": 23123.0}, {"date": "2021-04-05", "close": 9.97, "volume": 19420.0}, {"date": "2021-04-06", "close": 10.03, "volume": 42794.0}, {"date": "2021-04-07", "close": 10.0, "volume": 3903.0}, {"date": "2021-04-08", "close": 10.02, "volume": 6892.0}, {"date": "2021-04-09", "close": 10.05, "volume": 18807.0}, {"date": "2021-04-12", "close": 10.03, "volume": 13137.0}, {"date": "2021-04-13", "close": 10.08, "volume": 14679.0}, {"date": "2021-04-14", "close": 10.06, "volume": 11514.0}, {"date": "2021-04-15", "close": 10.05, "volume": 7803.0}, {"date": "2021-04-16", "close": 10.035, "volume": 23906.0}, {"date": "2021-04-19", "close": 10.02, "volume": 23728.0}, {"date": "2021-04-20", "close": 10.02, "volume": 9092.0}, {"date": "2021-04-21", "close": 10.025, "volume": 21696.0}, {"date": "2021-04-22", "close": 10.04, "volume": 12006.0}, {"date": "2021-04-23", "close": 10.01, "volume": 6963.0}, {"date": "2021-04-26", "close": 10.01, "volume": 30260.0}, {"date": "2021-04-27", "close": 10.01, "volume": 17140.0}, {"date": "2021-04-28", "close": 10.02, "volume": 31489.0}, {"date": "2021-04-29", "close": 10.0201, "volume": 27532.0}, {"date": "2021-04-30", "close": 10.04, "volume": 1958.0}, {"date": "2021-05-03", "close": 10.04, "volume": 8034.0}, {"date": "2021-05-04", "close": 10.04, "volume": 11462.0}, {"date": "2021-05-05", "close": 10.03, "volume": 36750.0}, {"date": "2021-05-06", "close": 10.03, "volume": 13684.0}, {"date": "2021-05-07", "close": 10.01, "volume": 2027.0}, {"date": "2021-05-10", "close": 10.01, "volume": 11149.0}, {"date": "2021-05-11", "close": 10.0, "volume": 6308.0}, {"date": "2021-05-12", "close": 10.0, "volume": 12521.0}, {"date": "2021-05-13", "close": 10.0, "volume": 23244.0}, {"date": "2021-05-14", "close": 10.02, "volume": 5159.0}, {"date": "2021-05-17", "close": 10.02, "volume": 11372.0}, {"date": "2021-05-18", "close": 10.0, "volume": 11551.0}, {"date": "2021-05-19", "close": 9.98, "volume": 5119.0}, {"date": "2021-05-20", "close": 10.0, "volume": 11484.0}, {"date": "2021-05-21", "close": 10.02, "volume": 39962.0}, {"date": "2021-05-24", "close": 9.98, "volume": 16367.0}, {"date": "2021-05-25", "close": 10.01, "volume": 6120.0}, {"date": "2021-05-26", "close": 9.97, "volume": 13695.0}, {"date": "2021-05-27", "close": 10.0, "volume": 12321.0}, {"date": "2021-05-28", "close": 10.01, "volume": 8942.0}, {"date": "2021-06-01", "close": 9.9942, "volume": 39267.0}, {"date": "2021-06-02", "close": 10.03, "volume": 20059.0}, {"date": "2021-06-03", "close": 10.03, "volume": 803337.0}, {"date": "2021-06-04", "close": 10.05, "volume": 17564.0}, {"date": "2021-06-07", "close": 10.06, "volume": 44983.0}, {"date": "2021-06-08", "close": 10.0, "volume": 11475.0}, {"date": "2021-06-09", "close": 10.05, "volume": 35070.0}, {"date": "2021-06-10", "close": 10.06, "volume": 3062.0}, {"date": "2021-06-11", "close": 10.0645, "volume": 57276.0}, {"date": "2021-06-14", "close": 10.07, "volume": 38507.0}, {"date": "2021-06-15", "close": 10.08, "volume": 11467.0}, {"date": "2021-06-16", "close": 10.11, "volume": 10067.0}, {"date": "2021-06-17", "close": 10.0999, "volume": 8933.0}, {"date": "2021-06-18", "close": 10.0402, "volume": 3606.0}, {"date": "2021-06-21", "close": 10.06, "volume": 3814.0}, {"date": "2021-06-22", "close": 10.11, "volume": 7458.0}, {"date": "2021-06-23", "close": 10.03, "volume": 4172.0}, {"date": "2021-06-24", "close": 10.08, "volume": 4318.0}, {"date": "2021-06-25", "close": 10.09, "volume": 2365.0}, {"date": "2021-06-28", "close": 10.03, "volume": 2896.0}, {"date": "2021-06-29", "close": 10.04, "volume": 1908.0}, {"date": "2021-06-30", "close": 10.04, "volume": 8277.0}, {"date": "2021-07-01", "close": 10.03, "volume": 7331.0}, {"date": "2021-07-02", "close": 10.08, "volume": 929.0}, {"date": "2021-07-06", "close": 10.03, "volume": 5332.0}, {"date": "2021-07-07", "close": 10.03, "volume": 2074.0}, {"date": "2021-07-08", "close": 10.02, "volume": 26823.0}, {"date": "2021-07-09", "close": 10.06, "volume": 21729.0}, {"date": "2021-07-12", "close": 10.01, "volume": 15149.0}, {"date": "2021-07-13", "close": 10.01, "volume": 10820.0}, {"date": "2021-07-14", "close": 10.02, "volume": 1777.0}, {"date": "2021-07-15", "close": 10.01, "volume": 4853.0}, {"date": "2021-07-16", "close": 10.02, "volume": 4059.0}, {"date": "2021-07-19", "close": 10.02, "volume": 12922.0}, {"date": "2021-07-20", "close": 10.03, "volume": 4772.0}, {"date": "2021-07-21", "close": 10.05, "volume": 22077.0}, {"date": "2021-07-22", "close": 10.02, "volume": 4210.0}, {"date": "2021-07-23", "close": 10.0101, "volume": 1286.0}, {"date": "2021-07-26", "close": 10.02, "volume": 743.0}, {"date": "2021-07-27", "close": 10.02, "volume": 5901.0}, {"date": "2021-07-28", "close": 10.02, "volume": 46102.0}, {"date": "2021-07-29", "close": 10.01, "volume": 58428.0}, {"date": "2021-07-30", "close": 10.03, "volume": 1366.0}, {"date": "2021-08-02", "close": 10.025, "volume": 2379.0}, {"date": "2021-08-03", "close": 10.03, "volume": 11615.0}, {"date": "2021-08-04", "close": 10.03, "volume": 7722.0}, {"date": "2021-08-05", "close": 10.03, "volume": 1081.0}, {"date": "2021-08-06", "close": 10.0341, "volume": 2675.0}, {"date": "2021-08-09", "close": 10.0375, "volume": 19225.0}, {"date": "2021-08-10", "close": 10.04, "volume": 3273.0}, {"date": "2021-08-11", "close": 10.03, "volume": 6906.0}, {"date": "2021-08-12", "close": 10.03, "volume": 737.0}, {"date": "2021-08-13", "close": 10.04, "volume": 4802.0}, {"date": "2021-08-16", "close": 10.04, "volume": 44227.0}, {"date": "2021-08-17", "close": 10.03, "volume": 3401.0}, {"date": "2021-08-18", "close": 10.045, "volume": 6005.0}, {"date": "2021-08-19", "close": 10.0416, "volume": 8271.0}, {"date": "2021-08-20", "close": 10.05, "volume": 9806.0}, {"date": "2021-08-23", "close": 10.05, "volume": 33070.0}, {"date": "2021-08-24", "close": 10.03, "volume": 26412.0}, {"date": "2021-08-25", "close": 10.0599, "volume": 1168.0}, {"date": "2021-08-26", "close": 10.0594, "volume": 11786.0}, {"date": "2021-08-27", "close": 10.06, "volume": 1360.0}, {"date": "2021-08-30", "close": 10.06, "volume": 2094.0}, {"date": "2021-08-31", "close": 10.05, "volume": 2350.0}, {"date": "2021-09-01", "close": 10.0502, "volume": 5484.0}, {"date": "2021-09-02", "close": 10.0601, "volume": 21764.0}, {"date": "2021-09-03", "close": 10.09, "volume": 356.0}, {"date": "2021-09-07", "close": 10.0706, "volume": 683.0}, {"date": "2021-09-08", "close": 10.055, "volume": 1761.0}, {"date": "2021-09-09", "close": 10.1, "volume": 46810.0}, {"date": "2021-09-10", "close": 10.09, "volume": 7847.0}, {"date": "2021-09-13", "close": 10.08, "volume": 20100.0}, {"date": "2021-09-14", "close": 10.08, "volume": 6097.0}, {"date": "2021-09-15", "close": 10.07, "volume": 5477.0}, {"date": "2021-09-16", "close": 10.08, "volume": 9969.0}, {"date": "2021-09-17", "close": 10.11, "volume": 16212.0}, {"date": "2021-09-20", "close": 10.08, "volume": 5679.0}, {"date": "2021-09-21", "close": 10.0852, "volume": 6021.0}, {"date": "2021-09-22", "close": 10.08, "volume": 5200.0}, {"date": "2021-09-23", "close": 10.0819, "volume": 5378.0}, {"date": "2021-09-24", "close": 10.08, "volume": 5231.0}, {"date": "2021-09-27", "close": 10.0832, "volume": 573.0}, {"date": "2021-09-28", "close": 10.08, "volume": 1301.0}, {"date": "2021-09-29", "close": 10.09, "volume": 10491.0}, {"date": "2021-09-30", "close": 10.09, "volume": 5543.0}, {"date": "2021-10-01", "close": 10.1, "volume": 2061.0}, {"date": "2021-10-04", "close": 10.09, "volume": 4272.0}, {"date": "2021-10-05", "close": 10.1, "volume": 922.0}, {"date": "2021-10-06", "close": 10.1052, "volume": 1558.0}, {"date": "2021-10-07", "close": 10.12, "volume": 22290.0}, {"date": "2021-10-08", "close": 10.11, "volume": 1605.0}, {"date": "2021-10-11", "close": 10.11, "volume": 1564.0}, {"date": "2021-10-12", "close": 10.1112, "volume": 705.0}, {"date": "2021-10-13", "close": 10.115, "volume": 15906.0}, {"date": "2021-10-14", "close": 10.1238, "volume": 2514.0}, {"date": "2021-10-15", "close": 10.11, "volume": 489.0}, {"date": "2021-10-18", "close": 10.13, "volume": 54658.0}, {"date": "2021-10-19", "close": 10.13, "volume": null}, {"date": "2021-10-20", "close": 10.11, "volume": 361.0}, {"date": "2021-10-21", "close": 10.1202, "volume": 2309.0}, {"date": "2021-10-22", "close": 10.13, "volume": 45098.0}, {"date": "2021-10-25", "close": 10.22, "volume": 325727.0}, {"date": "2021-10-26", "close": 10.12, "volume": 155188.0}, {"date": "2021-10-27", "close": 10.1367, "volume": 47566.0}, {"date": "2021-10-28", "close": 10.13, "volume": 20622.0}, {"date": "2021-10-29", "close": 10.14, "volume": 36804.0}, {"date": "2021-11-01", "close": 10.13, "volume": 19615.0}, {"date": "2021-11-02", "close": 10.17, "volume": 13412.0}, {"date": "2021-11-03", "close": 10.15, "volume": 3659.0}, {"date": "2021-11-04", "close": 10.15, "volume": 10663.0}, {"date": "2021-11-05", "close": 10.15, "volume": 6991.0}, {"date": "2021-11-08", "close": 10.15, "volume": 44696.0}, {"date": "2021-11-09", "close": 10.15, "volume": 9466.0}, {"date": "2021-11-10", "close": 10.15, "volume": 44619.0}, {"date": "2021-11-11", "close": 10.15, "volume": 5573.0}, {"date": "2021-11-12", "close": 10.17, "volume": 24827.0}, {"date": "2021-11-15", "close": 10.17, "volume": 2627.0}, {"date": "2021-11-16", "close": 10.22, "volume": 5666.0}, {"date": "2021-11-17", "close": 10.22, "volume": 1872.0}, {"date": "2021-11-18", "close": 10.2, "volume": 2255.0}, {"date": "2021-11-19", "close": 10.17, "volume": 9414.0}, {"date": "2021-11-22", "close": 10.18, "volume": 51540.0}, {"date": "2021-11-23", "close": 10.17, "volume": 43885.0}, {"date": "2021-11-24", "close": 10.18, "volume": 13929.0}, {"date": "2021-11-26", "close": 10.18, "volume": 11238.0}, {"date": "2021-11-29", "close": 10.2, "volume": 184108.0}, {"date": "2021-11-30", "close": 10.19, "volume": 199943.0}, {"date": "2021-12-01", "close": 10.17, "volume": 2106.0}, {"date": "2021-12-02", "close": 10.18, "volume": 9321.0}, {"date": "2021-12-03", "close": 10.17, "volume": 13276.0}, {"date": "2021-12-06", "close": 10.17, "volume": 12518.0}, {"date": "2021-12-07", "close": 10.19, "volume": 4620.0}, {"date": "2021-12-08", "close": 10.19, "volume": 4006.0}, {"date": "2021-12-09", "close": 10.21, "volume": 2865.0}, {"date": "2021-12-10", "close": 10.2, "volume": 10615.0}, {"date": "2021-12-13", "close": 10.19, "volume": 2789.0}, {"date": "2021-12-14", "close": 10.19, "volume": 1624.0}, {"date": "2021-12-15", "close": 10.19, "volume": 2806.0}, {"date": "2021-12-16", "close": 10.19, "volume": 11137.0}, {"date": "2021-12-17", "close": 10.21, "volume": 46160.0}, {"date": "2021-12-20", "close": 10.2, "volume": 8512.0}, {"date": "2021-12-21", "close": 10.21, "volume": 4514.0}, {"date": "2021-12-22", "close": 10.21, "volume": 601.0}, {"date": "2021-12-23", "close": 10.21, "volume": 15579.0}, {"date": "2021-12-27", "close": 10.21, "volume": 3112.0}, {"date": "2021-12-28", "close": 10.2, "volume": 638.0}, {"date": "2021-12-29", "close": 10.2, "volume": 892.0}, {"date": "2021-12-30", "close": 10.2, "volume": 3456.0}, {"date": "2021-12-31", "close": 10.21, "volume": 3245.0}, {"date": "2022-01-03", "close": 10.21, "volume": 6652.0}, {"date": "2022-01-04", "close": 10.21, "volume": 938.0}, {"date": "2022-01-05", "close": 10.22, "volume": 2509.0}, {"date": "2022-01-06", "close": 10.22, "volume": 10716.0}, {"date": "2022-01-07", "close": 10.22, "volume": 700.0}, {"date": "2022-01-10", "close": 10.2, "volume": 2686.0}, {"date": "2022-01-11", "close": 10.22, "volume": 9643.0}, {"date": "2022-01-12", "close": 10.22, "volume": 498.0}, {"date": "2022-01-13", "close": 10.22, "volume": 1170.0}, {"date": "2022-01-14", "close": 10.23, "volume": 5861.0}, {"date": "2022-01-18", "close": 10.23, "volume": 82988.0}, {"date": "2022-01-19", "close": 10.25, "volume": 6786.0}, {"date": "2022-01-20", "close": 10.23, "volume": 9040.0}, {"date": "2022-01-21", "close": 10.22, "volume": 29472.0}, {"date": "2022-01-24", "close": 10.22, "volume": 68991.0}, {"date": "2022-01-25", "close": 10.22, "volume": 99174.0}, {"date": "2022-01-26", "close": 10.23, "volume": 3079.0}, {"date": "2022-01-27", "close": 10.24, "volume": 847527.0}, {"date": "2022-01-28", "close": 10.23, "volume": 42296.0}, {"date": "2022-01-31", "close": 10.24, "volume": 43865.0}, {"date": "2022-02-01", "close": 10.24, "volume": 5340.0}, {"date": "2022-02-02", "close": 10.24, "volume": 115076.0}, {"date": "2022-02-03", "close": 10.26, "volume": 185202.0}, {"date": "2022-02-04", "close": 10.24, "volume": 56057.0}, {"date": "2022-02-07", "close": 10.23, "volume": 5480.0}, {"date": "2022-02-08", "close": 10.27, "volume": 29808.0}, {"date": "2022-02-09", "close": 10.25, "volume": 17468.0}, {"date": "2022-02-10", "close": 10.24, "volume": 348301.0}, {"date": "2022-02-11", "close": 10.24, "volume": 19520.0}, {"date": "2022-02-14", "close": 10.27, "volume": 2362.0}, {"date": "2022-02-15", "close": 10.24, "volume": 9229.0}, {"date": "2022-02-16", "close": 10.24, "volume": 13122.0}, {"date": "2022-02-17", "close": 10.25, "volume": 185516.0}, {"date": "2022-02-18", "close": 10.25, "volume": 22719.0}, {"date": "2022-02-22", "close": 10.27, "volume": 61386.0}, {"date": "2022-02-23", "close": 10.28, "volume": 20093.0}, {"date": "2022-02-24", "close": 10.28, "volume": 1602.0}, {"date": "2022-02-25", "close": 10.27, "volume": 6714.0}, {"date": "2022-02-28", "close": 10.27, "volume": 6006.0}, {"date": "2022-03-01", "close": 10.28, "volume": 4119.0}, {"date": "2022-03-02", "close": 10.27, "volume": 13933.0}, {"date": "2022-03-03", "close": 10.28, "volume": 488.0}, {"date": "2022-03-04", "close": 10.27, "volume": 8763.0}, {"date": "2022-03-07", "close": 10.28, "volume": 3356.0}, {"date": "2022-03-08", "close": 10.28, "volume": 1578.0}, {"date": "2022-03-09", "close": 10.28, "volume": 6103.0}, {"date": "2022-03-10", "close": 10.3, "volume": 2551.0}, {"date": "2022-03-11", "close": 10.29, "volume": 13848.0}, {"date": "2022-03-14", "close": 10.3, "volume": 2548.0}, {"date": "2022-03-15", "close": 10.29, "volume": 8684.0}, {"date": "2022-03-16", "close": 10.29, "volume": 11614.0}, {"date": "2022-03-17", "close": 10.3, "volume": 6569.0}, {"date": "2022-03-18", "close": 10.29, "volume": 2336.0}, {"date": "2022-03-21", "close": 10.29, "volume": 2158.0}, {"date": "2022-03-22", "close": 10.29, "volume": 11734.0}, {"date": "2022-03-23", "close": 10.31, "volume": 12943.0}, {"date": "2022-03-24", "close": 10.29, "volume": 3008.0}, {"date": "2022-03-25", "close": 10.29, "volume": 1888.0}, {"date": "2022-03-28", "close": 10.29, "volume": 79382.0}, {"date": "2022-03-29", "close": 10.29, "volume": 1158.0}, {"date": "2022-03-30", "close": 10.31, "volume": 81524.0}, {"date": "2022-03-31", "close": 10.31, "volume": 26102.0}, {"date": "2022-04-01", "close": 10.33, "volume": 214615.0}, {"date": "2022-04-04", "close": 10.33, "volume": 97746.0}, {"date": "2022-04-05", "close": 10.33, "volume": 2832935.0}, {"date": "2022-04-06", "close": 10.33, "volume": 1248678.0}, {"date": "2022-04-07", "close": 10.34, "volume": 7533.0}, {"date": "2022-04-08", "close": 10.35, "volume": 446438.0}, {"date": "2022-04-11", "close": 10.33, "volume": 273910.0}, {"date": "2022-04-12", "close": 10.33, "volume": 253207.0}, {"date": "2022-04-13", "close": 10.335, "volume": 11425.0}, {"date": "2022-04-14", "close": 10.33, "volume": 46114.0}, {"date": "2022-04-18", "close": 10.34, "volume": 53839.0}, {"date": "2022-04-19", "close": 10.34, "volume": 55593.0}, {"date": "2022-04-20", "close": 10.33, "volume": 115927.0}, {"date": "2022-04-21", "close": 10.33, "volume": 11461.0}, {"date": "2022-04-22", "close": 10.335, "volume": 22465.0}, {"date": "2022-04-25", "close": 10.33, "volume": 23237.0}, {"date": "2022-04-26", "close": 10.33, "volume": 225225.0}, {"date": "2022-04-27", "close": 10.33, "volume": 53811.0}, {"date": "2022-04-28", "close": 10.35, "volume": 1176485.0}, {"date": "2022-04-29", "close": 10.34, "volume": 298925.0}, {"date": "2022-05-02", "close": 10.34, "volume": 24482.0}, {"date": "2022-05-03", "close": 10.52, "volume": 75318.0}, {"date": "2022-05-04", "close": 10.4, "volume": 264409.0}, {"date": "2022-05-05", "close": 10.4, "volume": 136326.0}, {"date": "2022-05-06", "close": 10.56, "volume": 857133.0}, {"date": "2022-05-09", "close": 10.2, "volume": 1199758.0}, {"date": "2022-05-10", "close": 10.23, "volume": 434276.0}, {"date": "2022-05-11", "close": 10.22, "volume": 359604.0}, {"date": "2022-05-12", "close": 10.21, "volume": 60290.0}, {"date": "2022-05-13", "close": 10.21, "volume": 291889.0}, {"date": "2022-05-16", "close": 10.2, "volume": 198004.0}, {"date": "2022-05-17", "close": 10.21, "volume": 211669.0}, {"date": "2022-05-18", "close": 10.2, "volume": 83575.0}, {"date": "2022-05-19", "close": 10.2, "volume": 178760.0}, {"date": "2022-05-20", "close": 10.21, "volume": 74190.0}, {"date": "2022-05-23", "close": 10.2, "volume": 65765.0}, {"date": "2022-05-24", "close": 10.2, "volume": 94545.0}, {"date": "2022-05-25", "close": 10.22, "volume": 76367.0}, {"date": "2022-05-26", "close": 10.24, "volume": 16905.0}, {"date": "2022-05-27", "close": 10.21, "volume": 66070.0}, {"date": "2022-05-31", "close": 10.23, "volume": 42193.0}, {"date": "2022-06-01", "close": 10.24, "volume": 277868.0}, {"date": "2022-06-02", "close": 10.25, "volume": 14405.0}, {"date": "2022-06-03", "close": 10.24, "volume": 13181.0}, {"date": "2022-06-06", "close": 10.25, "volume": 2296.0}, {"date": "2022-06-07", "close": 10.24, "volume": 636.0}, {"date": "2022-06-08", "close": 10.26, "volume": 6109.0}, {"date": "2022-06-09", "close": 10.26, "volume": 19145.0}, {"date": "2022-06-10", "close": 10.25, "volume": 5577.0}, {"date": "2022-06-13", "close": 10.24, "volume": 67749.0}, {"date": "2022-06-14", "close": 10.24, "volume": 10858.0}, {"date": "2022-06-15", "close": 10.25, "volume": 88603.0}, {"date": "2022-06-16", "close": 10.25, "volume": 16108.0}, {"date": "2022-06-17", "close": 10.24, "volume": 26884.0}, {"date": "2022-06-21", "close": 10.26, "volume": 22535.0}, {"date": "2022-06-22", "close": 10.25, "volume": 2060.0}, {"date": "2022-06-23", "close": 10.25, "volume": 1591.0}, {"date": "2022-06-24", "close": 10.26, "volume": 1272.0}, {"date": "2022-06-27", "close": 10.27, "volume": 3710.0}, {"date": "2022-06-28", "close": 10.27, "volume": 608.0}, {"date": "2022-06-29", "close": 10.27, "volume": 678.0}, {"date": "2022-06-30", "close": 10.27, "volume": 520.0}, {"date": "2022-07-01", "close": 10.27, "volume": 21460.0}, {"date": "2022-07-05", "close": 10.28, "volume": 8950.0}, {"date": "2022-07-06", "close": 10.26, "volume": 939.0}, {"date": "2022-07-07", "close": 10.27, "volume": 3946.0}, {"date": "2022-07-08", "close": 10.27, "volume": 2684.0}, {"date": "2022-07-11", "close": 10.27, "volume": 3568.0}, {"date": "2022-07-12", "close": 10.27, "volume": 72197.0}, {"date": "2022-07-13", "close": 10.28, "volume": 115200.0}, {"date": "2022-07-14", "close": 10.28, "volume": 28565.0}, {"date": "2022-07-15", "close": 10.29, "volume": 37679.0}, {"date": "2022-07-18", "close": 10.29, "volume": 1496.0}, {"date": "2022-07-19", "close": 10.29, "volume": 3777.0}, {"date": "2022-07-20", "close": 10.29, "volume": 18164.0}, {"date": "2022-07-21", "close": 10.3, "volume": 441.0}, {"date": "2022-07-22", "close": 10.3, "volume": 567.0}, {"date": "2022-07-25", "close": 10.29, "volume": 51688.0}, {"date": "2022-07-26", "close": 10.29, "volume": 50451.0}, {"date": "2022-07-27", "close": 10.28, "volume": 424.0}, {"date": "2022-07-28", "close": 10.29, "volume": 1314.0}, {"date": "2022-07-29", "close": 10.29, "volume": 11351.0}, {"date": "2022-08-01", "close": 10.3, "volume": 20631.0}, {"date": "2022-08-02", "close": 10.3, "volume": 905.0}, {"date": "2022-08-03", "close": 10.3, "volume": 465.0}, {"date": "2022-08-04", "close": 10.31, "volume": 77618.0}, {"date": "2022-08-05", "close": 10.31, "volume": 19021.0}, {"date": "2022-08-08", "close": 10.31, "volume": 1130.0}, {"date": "2022-08-09", "close": 10.31, "volume": 5354.0}, {"date": "2022-08-10", "close": 10.31, "volume": 671.0}, {"date": "2022-08-11", "close": 10.31, "volume": 890.0}, {"date": "2022-08-12", "close": 10.31, "volume": 17380.0}, {"date": "2022-08-15", "close": 10.32, "volume": 22199.0}, {"date": "2022-08-16", "close": 10.31, "volume": 111378.0}, {"date": "2022-08-17", "close": 10.32, "volume": 70017.0}, {"date": "2022-08-18", "close": 10.32, "volume": 28496.0}, {"date": "2022-08-19", "close": 10.32, "volume": 22769.0}, {"date": "2022-08-22", "close": 10.34, "volume": 3942.0}, {"date": "2022-08-23", "close": 10.33, "volume": 12794.0}, {"date": "2022-08-24", "close": 10.33, "volume": 59311.0}, {"date": "2022-08-25", "close": 10.34, "volume": 1505.0}, {"date": "2022-08-26", "close": 10.34, "volume": 3635.0}, {"date": "2022-08-29", "close": 10.34, "volume": 12489.0}, {"date": "2022-08-30", "close": 10.3397, "volume": 3448.0}, {"date": "2022-08-31", "close": 10.34, "volume": 11967.0}, {"date": "2022-09-01", "close": 10.33, "volume": 2091.0}, {"date": "2022-09-02", "close": 10.35, "volume": 3749.0}, {"date": "2022-09-06", "close": 10.35, "volume": 12900.0}, {"date": "2022-09-07", "close": 10.35, "volume": 25127.0}, {"date": "2022-09-08", "close": 10.35, "volume": 46422.0}, {"date": "2022-09-09", "close": 10.37, "volume": 82615.0}, {"date": "2022-09-12", "close": 10.35, "volume": 27284.0}, {"date": "2022-09-13", "close": 10.39, "volume": 77979.0}, {"date": "2022-09-14", "close": 10.34, "volume": 57698.0}, {"date": "2022-09-15", "close": 10.3597, "volume": 300796.0}, {"date": "2022-09-16", "close": 10.62, "volume": 409975.0}, {"date": "2022-09-19", "close": 10.47, "volume": 138462.0}, {"date": "2022-09-20", "close": 10.45, "volume": 47259.0}, {"date": "2022-09-21", "close": 10.42, "volume": 100596.0}, {"date": "2022-09-22", "close": 10.43, "volume": 67179.0}, {"date": "2022-09-23", "close": 10.43, "volume": 67273.0}, {"date": "2022-09-26", "close": 10.4, "volume": 17569.0}, {"date": "2022-09-27", "close": 10.39, "volume": 24221.0}, {"date": "2022-09-28", "close": 10.4, "volume": 12077.0}, {"date": "2022-09-29", "close": 10.38, "volume": 32583.0}, {"date": "2022-09-30", "close": 10.37, "volume": 105132.0}, {"date": "2022-10-03", "close": 10.38, "volume": 23263.0}, {"date": "2022-10-04", "close": 10.35, "volume": 36905.0}, {"date": "2022-10-05", "close": 10.36, "volume": 28508.0}, {"date": "2022-10-06", "close": 10.35, "volume": 51447.0}, {"date": "2022-10-07", "close": 10.35, "volume": 34917.0}, {"date": "2022-10-10", "close": 10.35, "volume": 24721.0}, {"date": "2022-10-11", "close": 10.36, "volume": 1367.0}, {"date": "2022-10-12", "close": 10.35, "volume": 7819.0}, {"date": "2022-10-13", "close": 10.34, "volume": 22244.0}, {"date": "2022-10-14", "close": 10.34, "volume": 33244.0}, {"date": "2022-10-17", "close": 10.36, "volume": 40001.0}, {"date": "2022-10-18", "close": 10.35, "volume": 56954.0}, {"date": "2022-10-19", "close": 10.34, "volume": 21187.0}, {"date": "2022-10-20", "close": 10.36, "volume": 1221.0}, {"date": "2022-10-21", "close": 10.36, "volume": 14025.0}, {"date": "2022-10-24", "close": 10.36, "volume": 60584.0}, {"date": "2022-10-25", "close": 10.36, "volume": 15507.0}, {"date": "2022-10-26", "close": 10.37, "volume": 5395.0}, {"date": "2022-10-27", "close": 10.37, "volume": 17748.0}, {"date": "2022-10-28", "close": 10.37, "volume": 852.0}, {"date": "2022-10-31", "close": 10.37, "volume": 2708.0}, {"date": "2022-11-01", "close": 10.44, "volume": 321083.0}, {"date": "2022-11-02", "close": 10.41, "volume": 14510.0}, {"date": "2022-11-03", "close": 10.4001, "volume": 96048.0}, {"date": "2022-11-04", "close": 10.37, "volume": 290490.0}, {"date": "2022-11-07", "close": 10.41, "volume": 64267.0}, {"date": "2022-11-08", "close": 10.41, "volume": 33625.0}, {"date": "2022-11-09", "close": 10.41, "volume": 2498.0}, {"date": "2022-11-10", "close": 10.3701, "volume": 18264.0}, {"date": "2022-11-11", "close": 10.41, "volume": 774.0}, {"date": "2022-11-14", "close": 10.3745, "volume": 3069.0}, {"date": "2022-11-15", "close": 10.37, "volume": 2711.0}, {"date": "2022-11-16", "close": 10.37, "volume": null}, {"date": "2022-11-17", "close": 10.38, "volume": 24039.0}, {"date": "2022-11-18", "close": 10.38, "volume": 4044.0}, {"date": "2022-11-21", "close": 10.39, "volume": 2331.0}, {"date": "2022-11-22", "close": 10.38, "volume": 43083.0}, {"date": "2022-11-23", "close": 10.38, "volume": 1041.0}, {"date": "2022-11-25", "close": 10.39, "volume": 330.0}, {"date": "2022-11-28", "close": 10.39, "volume": 2225.0}, {"date": "2022-11-29", "close": 10.39, "volume": 2247.0}, {"date": "2022-11-30", "close": 10.39, "volume": 3063.0}, {"date": "2022-12-01", "close": 10.39, "volume": 2145.0}, {"date": "2022-12-02", "close": 10.39, "volume": 2380.0}, {"date": "2022-12-05", "close": 10.39, "volume": 16983.0}, {"date": "2022-12-06", "close": 10.39, "volume": 12122.0}, {"date": "2022-12-07", "close": 10.39, "volume": 1203.0}, {"date": "2022-12-08", "close": 10.4, "volume": 4179.0}, {"date": "2022-12-09", "close": 10.4, "volume": 512.0}, {"date": "2022-12-12", "close": 10.4, "volume": 2617.0}, {"date": "2022-12-13", "close": 10.4199, "volume": 2568.0}, {"date": "2022-12-14", "close": 10.4016, "volume": 988.0}, {"date": "2022-12-15", "close": 10.42, "volume": 1987.0}, {"date": "2022-12-16", "close": 10.41, "volume": 1850.0}, {"date": "2022-12-19", "close": 10.43, "volume": 9719.0}, {"date": "2022-12-20", "close": 10.4201, "volume": 932.0}, {"date": "2022-12-21", "close": 10.42, "volume": 1005.0}, {"date": "2022-12-22", "close": 10.4299, "volume": 15653.0}, {"date": "2022-12-23", "close": 10.4253, "volume": 1502.0}, {"date": "2022-12-27", "close": 10.43, "volume": 1021.0}, {"date": "2022-12-28", "close": 10.425, "volume": 4321.0}, {"date": "2022-12-29", "close": 10.4399, "volume": 7924.0}, {"date": "2022-12-30", "close": 10.4301, "volume": 5825.0}, {"date": "2023-01-03", "close": 10.4499, "volume": 5630.0}, {"date": "2023-01-04", "close": 10.45, "volume": 1248.0}, {"date": "2023-01-05", "close": 10.4599, "volume": 10424.0}, {"date": "2023-01-06", "close": 10.447, "volume": 7108.0}, {"date": "2023-01-09", "close": 10.4599, "volume": 11793.0}, {"date": "2023-01-10", "close": 10.4597, "volume": 9032.0}, {"date": "2023-01-11", "close": 10.5, "volume": 5425.0}, {"date": "2023-01-12", "close": 10.4518, "volume": 756.0}, {"date": "2023-01-13", "close": 10.51, "volume": 5522.0}, {"date": "2023-01-17", "close": 10.51, "volume": 7143.0}, {"date": "2023-01-18", "close": 10.5167, "volume": 249.0}, {"date": "2023-01-19", "close": 10.5, "volume": 2770.0}, {"date": "2023-01-20", "close": 10.5, "volume": 1875.0}, {"date": "2023-01-23", "close": 10.51, "volume": 13183.0}, {"date": "2023-01-24", "close": 10.535, "volume": 5892.0}, {"date": "2023-01-25", "close": 10.5514, "volume": 3080.0}, {"date": "2023-01-26", "close": 10.5699, "volume": 794.0}, {"date": "2023-01-27", "close": 10.56, "volume": 12937.0}, {"date": "2023-01-30", "close": 10.58, "volume": 745.0}, {"date": "2023-01-31", "close": 10.5791, "volume": 11490.0}, {"date": "2023-02-01", "close": 10.55, "volume": 3458.0}, {"date": "2023-02-02", "close": 10.55, "volume": 8176.0}, {"date": "2023-02-03", "close": 10.5, "volume": 5568.0}, {"date": "2023-02-06", "close": 10.55, "volume": 4398.0}, {"date": "2023-02-07", "close": 10.56, "volume": 21177.0}, {"date": "2023-02-08", "close": 10.54, "volume": 873.0}, {"date": "2023-02-09", "close": 10.5514, "volume": 903.0}, {"date": "2023-02-10", "close": 10.55, "volume": 2498.0}, {"date": "2023-02-13", "close": 10.535, "volume": 599.0}, {"date": "2023-02-14", "close": 10.56, "volume": 8187.0}, {"date": "2023-02-15", "close": 10.56, "volume": 5688.0}, {"date": "2023-02-16", "close": 10.55, "volume": 4531.0}, {"date": "2023-02-17", "close": 10.58, "volume": 8341.0}, {"date": "2023-02-21", "close": 10.53, "volume": 4824.0}, {"date": "2023-02-22", "close": 10.53, "volume": 11081.0}, {"date": "2023-02-23", "close": 10.61, "volume": 24278.0}, {"date": "2023-02-24", "close": 10.55, "volume": 9258.0}, {"date": "2023-02-27", "close": 10.57, "volume": 4463.0}, {"date": "2023-02-28", "close": 10.57, "volume": 16085.0}, {"date": "2023-03-01", "close": 10.57, "volume": 3572.0}, {"date": "2023-03-02", "close": 10.52, "volume": 8351.0}, {"date": "2023-03-03", "close": 10.54, "volume": 2430.0}, {"date": "2023-03-06", "close": 10.59, "volume": 11793.0}, {"date": "2023-03-07", "close": 10.55, "volume": 58866.0}, {"date": "2023-03-08", "close": 10.56, "volume": 37607.0}, {"date": "2023-03-09", "close": 10.54, "volume": 4028.0}, {"date": "2023-03-10", "close": 10.57, "volume": 6986.0}, {"date": "2023-03-13", "close": 10.52, "volume": 30694.0}, {"date": "2023-03-14", "close": 10.56, "volume": 6598.0}, {"date": "2023-03-15", "close": 10.5301, "volume": 35414.0}, {"date": "2023-03-16", "close": 10.56, "volume": 868.0}, {"date": "2023-03-17", "close": 10.59, "volume": 1962.0}, {"date": "2023-03-20", "close": 10.58, "volume": 9678.0}, {"date": "2023-03-21", "close": 10.6, "volume": 186.0}, {"date": "2023-03-22", "close": 10.68, "volume": 34853.0}, {"date": "2023-03-23", "close": 10.7488, "volume": 31435.0}, {"date": "2023-03-24", "close": 10.68, "volume": 4722.0}, {"date": "2023-03-27", "close": 10.66, "volume": 36684.0}, {"date": "2023-03-28", "close": 10.6799, "volume": 11229.0}, {"date": "2023-03-29", "close": 10.71, "volume": 94039.0}, {"date": "2023-03-30", "close": 10.655, "volume": 44086.0}, {"date": "2023-03-31", "close": 10.67, "volume": 16388.0}, {"date": "2023-04-03", "close": 10.75, "volume": 4707.0}, {"date": "2023-04-04", "close": 10.65, "volume": 8346.0}, {"date": "2023-04-05", "close": 10.6318, "volume": 2121.0}, {"date": "2023-04-06", "close": 10.7, "volume": 13657.0}, {"date": "2023-04-10", "close": 10.6301, "volume": 3915.0}, {"date": "2023-04-11", "close": 10.63, "volume": 5381.0}, {"date": "2023-04-12", "close": 10.6631, "volume": 2263.0}, {"date": "2023-04-13", "close": 10.73, "volume": 14743.0}, {"date": "2023-04-14", "close": 10.69, "volume": 3765.0}, {"date": "2023-04-17", "close": 10.64, "volume": 1355.0}, {"date": "2023-04-18", "close": 10.64, "volume": 292.0}, {"date": "2023-04-19", "close": 10.64, "volume": 1013.0}, {"date": "2023-04-20", "close": 10.6596, "volume": 943.0}, {"date": "2023-04-21", "close": 10.65, "volume": 523.0}, {"date": "2023-04-24", "close": 10.63, "volume": 7950.0}, {"date": "2023-04-25", "close": 10.63, "volume": 753.0}, {"date": "2023-04-26", "close": 10.66, "volume": 606.0}, {"date": "2023-04-27", "close": 10.66, "volume": 1157.0}, {"date": "2023-04-28", "close": 10.63, "volume": 303.0}, {"date": "2023-05-01", "close": 10.655, "volume": 2075.0}, {"date": "2023-05-02", "close": 10.65, "volume": 331.0}, {"date": "2023-05-03", "close": 10.63, "volume": 2213.0}, {"date": "2023-05-04", "close": 10.65, "volume": 15736.0}, {"date": "2023-05-05", "close": 10.644, "volume": 553.0}, {"date": "2023-05-08", "close": 10.635, "volume": 1029.0}, {"date": "2023-05-09", "close": 10.6398, "volume": 1022.0}, {"date": "2023-05-10", "close": 10.64, "volume": 971.0}, {"date": "2023-05-11", "close": 10.7001, "volume": 31941.0}, {"date": "2023-05-12", "close": 10.7, "volume": 326.0}, {"date": "2023-05-15", "close": 10.7103, "volume": 2909.0}, {"date": "2023-05-16", "close": 10.7398, "volume": 295.0}, {"date": "2023-05-17", "close": 10.65, "volume": 9507.0}, {"date": "2023-05-18", "close": 10.67, "volume": 998.0}, {"date": "2023-05-19", "close": 10.67, "volume": 5675.0}, {"date": "2023-05-22", "close": 10.68, "volume": 16999.0}, {"date": "2023-05-23", "close": 10.7, "volume": 876.0}, {"date": "2023-05-24", "close": 10.65, "volume": 1484.0}, {"date": "2023-05-25", "close": 10.65, "volume": 2279.0}, {"date": "2023-05-26", "close": 10.7399, "volume": 688.0}, {"date": "2023-05-30", "close": 10.7, "volume": 10068.0}, {"date": "2023-05-31", "close": 10.72, "volume": 1577.0}, {"date": "2023-06-01", "close": 10.72, "volume": null}, {"date": "2023-06-02", "close": 10.669, "volume": 2584.0}, {"date": "2023-06-05", "close": 10.78, "volume": 1324.0}, {"date": "2023-06-06", "close": 10.75, "volume": 1577.0}, {"date": "2023-06-07", "close": 10.75, "volume": null}, {"date": "2023-06-08", "close": 10.76, "volume": 889.0}, {"date": "2023-06-09", "close": 10.8, "volume": 1120.0}, {"date": "2023-06-12", "close": 10.73, "volume": 1262.0}, {"date": "2023-06-13", "close": 10.7999, "volume": 388.0}, {"date": "2023-06-14", "close": 10.75, "volume": 3717.0}, {"date": "2023-06-15", "close": 10.7294, "volume": 1791.0}, {"date": "2023-06-16", "close": 10.75, "volume": 2318.0}, {"date": "2023-06-20", "close": 10.82, "volume": 4097.0}, {"date": "2023-06-21", "close": 10.87, "volume": 965.0}, {"date": "2023-06-22", "close": 10.78, "volume": 626.0}, {"date": "2023-06-23", "close": 10.76, "volume": 2358.0}, {"date": "2023-06-26", "close": 10.75, "volume": 4617.0}, {"date": "2023-06-27", "close": 10.75, "volume": null}, {"date": "2023-06-28", "close": 10.8, "volume": 1184.0}, {"date": "2023-06-29", "close": 10.8, "volume": 651.0}, {"date": "2023-06-30", "close": 10.7493, "volume": 348.0}, {"date": "2023-07-03", "close": 10.776, "volume": 685.0}, {"date": "2023-07-05", "close": 10.75, "volume": 1017.0}, {"date": "2023-07-06", "close": 10.75, "volume": 920.0}, {"date": "2023-07-07", "close": 10.7466, "volume": 189.0}, {"date": "2023-07-10", "close": 10.7999, "volume": 312.0}, {"date": "2023-07-11", "close": 10.75, "volume": 438.0}, {"date": "2023-07-12", "close": 10.74, "volume": 426.0}, {"date": "2023-07-13", "close": 10.87, "volume": 35214.0}, {"date": "2023-07-14", "close": 10.87, "volume": 2326.0}, {"date": "2023-07-17", "close": 11.03, "volume": 2568.0}, {"date": "2023-07-18", "close": 11.1, "volume": 2203.0}, {"date": "2023-07-19", "close": 11.0, "volume": 1064.0}, {"date": "2023-07-20", "close": 11.2, "volume": 20680.0}, {"date": "2023-07-21", "close": 11.34, "volume": 18592.0}, {"date": "2023-07-24", "close": 11.3, "volume": 21258.0}, {"date": "2023-07-25", "close": 11.45, "volume": 38473.0}, {"date": "2023-07-26", "close": 11.31, "volume": 39304.0}, {"date": "2023-07-27", "close": 11.35, "volume": 3205.0}, {"date": "2023-07-28", "close": 11.36, "volume": 4137.0}, {"date": "2023-07-31", "close": 11.35, "volume": 7172.0}, {"date": "2023-08-01", "close": 11.3, "volume": 4102.0}, {"date": "2023-08-02", "close": 11.35, "volume": 5487.0}, {"date": "2023-08-03", "close": 11.4, "volume": 1518.0}, {"date": "2023-08-04", "close": 11.378, "volume": 6054.0}, {"date": "2023-08-07", "close": 11.35, "volume": 1334.0}, {"date": "2023-08-08", "close": 11.26, "volume": 2538.0}, {"date": "2023-08-09", "close": 11.4, "volume": 1597.0}, {"date": "2023-08-10", "close": 11.4, "volume": 13031.0}, {"date": "2023-08-11", "close": 11.4, "volume": null}, {"date": "2023-08-14", "close": 11.38, "volume": 5839.0}, {"date": "2023-08-15", "close": 11.2, "volume": 2312.0}, {"date": "2023-08-16", "close": 11.6, "volume": 40838.0}, {"date": "2023-08-17", "close": 11.87, "volume": 122618.0}, {"date": "2023-08-18", "close": 11.53, "volume": 33956.0}, {"date": "2023-08-21", "close": 11.34, "volume": 29546.0}, {"date": "2023-08-22", "close": 11.33, "volume": 16364.0}, {"date": "2023-08-23", "close": 11.37, "volume": 4667.0}, {"date": "2023-08-24", "close": 11.49, "volume": 6214.0}, {"date": "2023-08-25", "close": 11.34, "volume": 1618.0}, {"date": "2023-08-28", "close": 11.33, "volume": 7501.0}, {"date": "2023-08-29", "close": 11.36, "volume": 9814.0}, {"date": "2023-08-30", "close": 11.34, "volume": 11223.0}, {"date": "2023-08-31", "close": 11.24, "volume": 14165.0}, {"date": "2023-09-01", "close": 11.19, "volume": 8512.0}, {"date": "2023-09-05", "close": 11.35, "volume": 2072.0}, {"date": "2023-09-06", "close": 11.39, "volume": 2511.0}, {"date": "2023-09-07", "close": 11.35, "volume": 1122.0}, {"date": "2023-09-08", "close": 11.42, "volume": 23275.0}, {"date": "2023-09-11", "close": 11.3, "volume": 2372.0}, {"date": "2023-09-12", "close": 11.36, "volume": 398.0}, {"date": "2023-09-13", "close": 11.25, "volume": 1637.0}, {"date": "2023-09-14", "close": 11.45, "volume": 2686.0}, {"date": "2023-09-15", "close": 11.45, "volume": null}, {"date": "2023-09-18", "close": 11.28, "volume": 1828.0}, {"date": "2023-09-19", "close": 11.43, "volume": 3377.0}, {"date": "2023-09-20", "close": 11.19, "volume": 22486.0}, {"date": "2023-09-21", "close": 11.16, "volume": 5561.0}, {"date": "2023-09-22", "close": 11.17, "volume": 1585.0}, {"date": "2023-09-25", "close": 11.17, "volume": null}, {"date": "2023-09-26", "close": 11.17, "volume": 3161.0}, {"date": "2023-09-27", "close": 11.17, "volume": 4826.0}, {"date": "2023-09-28", "close": 11.1701, "volume": 890.0}, {"date": "2023-09-29", "close": 11.17, "volume": 3243.0}, {"date": "2023-10-02", "close": 11.2499, "volume": 1283.0}, {"date": "2023-10-03", "close": 11.2, "volume": 421.0}, {"date": "2023-10-04", "close": 11.17, "volume": 206.0}, {"date": "2023-10-05", "close": 11.18, "volume": 713.0}, {"date": "2023-10-06", "close": 11.18, "volume": 438.0}, {"date": "2023-10-09", "close": 11.18, "volume": 350.0}, {"date": "2023-10-10", "close": 11.18, "volume": 1252.0}, {"date": "2023-10-11", "close": 11.18, "volume": 1818.0}, {"date": "2023-10-12", "close": 11.29, "volume": 1119.0}, {"date": "2023-10-13", "close": 11.2, "volume": 1020.0}, {"date": "2023-10-16", "close": 11.17, "volume": 619.0}, {"date": "2023-10-17", "close": 11.18, "volume": 932.0}, {"date": "2023-10-18", "close": 11.18, "volume": null}, {"date": "2023-10-19", "close": 11.175, "volume": 1745.0}, {"date": "2023-10-20", "close": 11.2918, "volume": 549.0}, {"date": "2023-10-23", "close": 11.025, "volume": 8848.0}, {"date": "2023-10-24", "close": 11.23, "volume": 2528.0}, {"date": "2023-10-25", "close": 11.24, "volume": 1157.0}, {"date": "2023-10-26", "close": 11.0101, "volume": 6473.0}, {"date": "2023-10-27", "close": 11.0, "volume": 1555.0}, {"date": "2023-10-30", "close": 11.0112, "volume": 1503.0}, {"date": "2023-10-31", "close": 11.01, "volume": 131.0}, {"date": "2023-11-01", "close": 11.11, "volume": 428.0}, {"date": "2023-11-02", "close": 11.15, "volume": 674.0}, {"date": "2023-11-03", "close": 11.15, "volume": null}, {"date": "2023-11-06", "close": 11.125, "volume": 4986.0}, {"date": "2023-11-07", "close": 11.125, "volume": null}, {"date": "2023-11-08", "close": 11.075, "volume": 157.0}, {"date": "2023-11-09", "close": 11.075, "volume": 555.0}, {"date": "2023-11-10", "close": 11.0101, "volume": 1713.0}, {"date": "2023-11-13", "close": 11.0101, "volume": null}, {"date": "2023-11-14", "close": 11.0101, "volume": null}, {"date": "2023-11-15", "close": 11.15, "volume": 1134.0}, {"date": "2023-11-16", "close": 11.0401, "volume": 1646.0}, {"date": "2023-11-17", "close": 11.04, "volume": 268.0}, {"date": "2023-11-20", "close": 11.04, "volume": 478.0}, {"date": "2023-11-21", "close": 11.0, "volume": 12448.0}, {"date": "2023-11-22", "close": 11.0, "volume": null}, {"date": "2023-11-24", "close": 11.0, "volume": null}, {"date": "2023-11-27", "close": 11.01, "volume": 5533.0}, {"date": "2023-11-28", "close": 11.0927, "volume": 1640.0}, {"date": "2023-11-29", "close": 11.0927, "volume": null}, {"date": "2023-11-30", "close": 11.0, "volume": 1807.0}, {"date": "2023-12-01", "close": 10.92, "volume": 732.0}, {"date": "2023-12-04", "close": 11.025, "volume": 1265.0}, {"date": "2023-12-05", "close": 11.05, "volume": 204.0}, {"date": "2023-12-06", "close": 11.05, "volume": null}, {"date": "2023-12-07", "close": 11.05, "volume": null}, {"date": "2023-12-08", "close": 10.9, "volume": 41825.0}, {"date": "2023-12-11", "close": 10.941, "volume": 3631.0}, {"date": "2023-12-12", "close": 11.0, "volume": 365.0}, {"date": "2023-12-13", "close": 10.91, "volume": 635.0}, {"date": "2023-12-14", "close": 10.91, "volume": null}, {"date": "2023-12-15", "close": 10.9005, "volume": 4887.0}, {"date": "2023-12-18", "close": 10.941, "volume": 394.0}, {"date": "2023-12-19", "close": 10.9, "volume": 2108.0}, {"date": "2023-12-20", "close": 10.9, "volume": 2127.0}, {"date": "2023-12-21", "close": 10.9, "volume": 2928.0}, {"date": "2023-12-22", "close": 11.14, "volume": 4318.0}, {"date": "2023-12-26", "close": 11.01, "volume": 12073.0}, {"date": "2023-12-27", "close": 11.03, "volume": 18705.0}, {"date": "2023-12-28", "close": 11.03, "volume": 321.0}, {"date": "2023-12-29", "close": 11.03, "volume": null}, {"date": "2024-01-02", "close": 11.042, "volume": 999.0}, {"date": "2024-01-03", "close": 11.0, "volume": 503.0}, {"date": "2024-01-04", "close": 11.02, "volume": 953.0}, {"date": "2024-01-05", "close": 11.0, "volume": 354.0}, {"date": "2024-01-08", "close": 11.1501, "volume": 3424.0}, {"date": "2024-01-09", "close": 11.0701, "volume": 4244.0}, {"date": "2024-01-10", "close": 11.0701, "volume": null}, {"date": "2024-01-11", "close": 11.0701, "volume": null}, {"date": "2024-01-12", "close": 11.15, "volume": 494.0}, {"date": "2024-01-16", "close": 11.39, "volume": 19488.0}, {"date": "2024-01-17", "close": 11.3485, "volume": 6152.0}, {"date": "2024-01-18", "close": 11.2101, "volume": 4977.0}, {"date": "2024-01-19", "close": 11.185, "volume": 448.0}, {"date": "2024-01-22", "close": 11.86, "volume": 93753.0}, {"date": "2024-01-23", "close": 11.7975, "volume": 57578.0}, {"date": "2024-01-24", "close": 11.51, "volume": 3786.0}, {"date": "2024-01-25", "close": 11.65, "volume": 5796.0}, {"date": "2024-01-26", "close": 11.77, "volume": 25910.0}, {"date": "2024-01-29", "close": 11.5075, "volume": 6211.0}, {"date": "2024-01-30", "close": 11.4164, "volume": 4278.0}, {"date": "2024-01-31", "close": 11.65, "volume": 17735.0}, {"date": "2024-02-01", "close": 11.74, "volume": 5286.0}, {"date": "2024-02-02", "close": 11.71, "volume": 6837.0}, {"date": "2024-02-05", "close": 11.2, "volume": 23907.0}, {"date": "2024-02-06", "close": 11.21, "volume": 20312.0}, {"date": "2024-02-07", "close": 11.48, "volume": 20874.0}, {"date": "2024-02-08", "close": 11.4199, "volume": 1594.0}, {"date": "2024-02-09", "close": 11.3999, "volume": 22337.0}, {"date": "2024-02-12", "close": 11.3499, "volume": 769.0}, {"date": "2024-02-13", "close": 11.35, "volume": 1875.0}, {"date": "2024-02-14", "close": 11.4051, "volume": 988.0}, {"date": "2024-02-15", "close": 11.55, "volume": 3157.0}, {"date": "2024-02-16", "close": 11.65, "volume": 5466.0}, {"date": "2024-02-20", "close": 11.34, "volume": 3555.0}, {"date": "2024-02-21", "close": 11.37, "volume": 2154.0}, {"date": "2024-02-22", "close": 11.47, "volume": 820.0}, {"date": "2024-02-23", "close": 11.64, "volume": 3414.0}, {"date": "2024-02-26", "close": 11.7, "volume": 1169.0}, {"date": "2024-02-27", "close": 11.55, "volume": 2821.0}, {"date": "2024-02-28", "close": 11.6164, "volume": 1068.0}, {"date": "2024-02-29", "close": 11.6477, "volume": 2137.0}, {"date": "2024-03-01", "close": 11.5863, "volume": 3183.0}, {"date": "2024-03-04", "close": 11.7, "volume": 12579.0}, {"date": "2024-03-05", "close": 11.69, "volume": 6893.0}, {"date": "2024-03-06", "close": 11.6999, "volume": 10592.0}, {"date": "2024-03-07", "close": 11.42, "volume": 5197.0}, {"date": "2024-03-08", "close": 11.5, "volume": 3440.0}, {"date": "2024-03-11", "close": 11.7, "volume": 6293.0}, {"date": "2024-03-12", "close": 11.7, "volume": 1781.0}, {"date": "2024-03-13", "close": 11.7099, "volume": 2050.0}, {"date": "2024-03-14", "close": 11.7, "volume": 8394.0}, {"date": "2024-03-15", "close": 11.7, "volume": 836.0}, {"date": "2024-03-18", "close": 11.7, "volume": 425.0}, {"date": "2024-03-19", "close": 11.7, "volume": 2167.0}, {"date": "2024-03-20", "close": 11.74, "volume": 5941.0}, {"date": "2024-03-21", "close": 11.74, "volume": 8606.0}, {"date": "2024-03-22", "close": 11.71, "volume": 1228.0}, {"date": "2024-03-25", "close": 11.72, "volume": 2656.0}, {"date": "2024-03-26", "close": 11.7, "volume": 8178.0}, {"date": "2024-03-27", "close": 11.7, "volume": 755.0}, {"date": "2024-03-28", "close": 11.79, "volume": 38080.0}, {"date": "2024-04-01", "close": 11.785, "volume": 8834.0}, {"date": "2024-04-02", "close": 11.75, "volume": 11088.0}, {"date": "2024-04-03", "close": 11.88, "volume": 2886.0}, {"date": "2024-04-04", "close": 11.8, "volume": 4381.0}, {"date": "2024-04-05", "close": 11.8001, "volume": 1881.0}, {"date": "2024-04-08", "close": 11.815, "volume": 2642.0}, {"date": "2024-04-09", "close": 11.8001, "volume": 5361.0}, {"date": "2024-04-10", "close": 11.84, "volume": 8416.0}, {"date": "2024-04-11", "close": 11.75, "volume": 6247.0}, {"date": "2024-04-12", "close": 11.5892, "volume": 7043.0}, {"date": "2024-04-15", "close": 11.5, "volume": 4680.0}, {"date": "2024-04-16", "close": 11.52, "volume": 2126.0}, {"date": "2024-04-17", "close": 11.4985, "volume": 1345.0}, {"date": "2024-04-18", "close": 11.4914, "volume": 672.0}, {"date": "2024-04-19", "close": 11.35, "volume": 6036.0}, {"date": "2024-04-22", "close": 11.61, "volume": 3098.0}, {"date": "2024-04-23", "close": 11.45, "volume": 2921.0}, {"date": "2024-04-24", "close": 11.54, "volume": 700.0}, {"date": "2024-04-25", "close": 11.5, "volume": 2298.0}, {"date": "2024-04-26", "close": 11.683, "volume": 1101.0}, {"date": "2024-04-29", "close": 11.7, "volume": 3090.0}, {"date": "2024-04-30", "close": 11.56, "volume": 452.0}, {"date": "2024-05-01", "close": 11.56, "volume": null}, {"date": "2024-05-02", "close": 11.6001, "volume": 2349.0}, {"date": "2024-05-03", "close": 11.6301, "volume": 3738.0}, {"date": "2024-05-06", "close": 11.7, "volume": 1534.0}, {"date": "2024-05-07", "close": 11.5002, "volume": 3268.0}, {"date": "2024-05-08", "close": 11.54, "volume": 11404.0}, {"date": "2024-05-09", "close": 11.75, "volume": 2256.0}, {"date": "2024-05-10", "close": 11.6912, "volume": 533.0}, {"date": "2024-05-13", "close": 11.79, "volume": 5189.0}, {"date": "2024-05-14", "close": 11.5001, "volume": 1272.0}, {"date": "2024-05-15", "close": 11.5, "volume": 1209.0}, {"date": "2024-05-16", "close": 11.4, "volume": 17490.0}, {"date": "2024-05-17", "close": 11.4, "volume": 10997.0}, {"date": "2024-05-20", "close": 11.38, "volume": 9251.0}, {"date": "2024-05-21", "close": 11.475, "volume": 4157.0}, {"date": "2024-05-22", "close": 11.45, "volume": 3557.0}, {"date": "2024-05-23", "close": 11.43, "volume": 7346.0}, {"date": "2024-05-24", "close": 11.4455, "volume": 879.0}, {"date": "2024-05-28", "close": 11.39, "volume": 46925.0}, {"date": "2024-05-29", "close": 11.39, "volume": null}, {"date": "2024-05-30", "close": 11.39, "volume": null}, {"date": "2024-05-31", "close": 11.39, "volume": null}, {"date": "2024-06-03", "close": 11.39, "volume": null}, {"date": "2024-06-04", "close": 11.39, "volume": null}, {"date": "2024-06-05", "close": 11.39, "volume": null}, {"date": "2024-06-06", "close": 11.39, "volume": null}, {"date": "2024-06-07", "close": 11.39, "volume": null}, {"date": "2024-06-10", "close": 11.39, "volume": null}, {"date": "2024-06-11", "close": 11.39, "volume": null}, {"date": "2024-06-12", "close": 11.39, "volume": null}, {"date": "2024-06-13", "close": 11.39, "volume": null}, {"date": "2024-06-14", "close": 11.39, "volume": null}, {"date": "2024-06-17", "close": 11.39, "volume": null}, {"date": "2024-06-18", "close": 11.39, "volume": null}, {"date": "2024-06-20", "close": 11.39, "volume": null}, {"date": "2024-06-21", "close": 11.39, "volume": null}, {"date": "2024-06-24", "close": 11.39, "volume": null}, {"date": "2024-06-25", "close": 11.39, "volume": null}, {"date": "2024-06-26", "close": 11.39, "volume": null}, {"date": "2024-06-27", "close": 11.39, "volume": null}, {"date": "2024-06-28", "close": 11.39, "volume": null}, {"date": "2024-07-01", "close": 11.39, "volume": null}, {"date": "2024-07-02", "close": 11.39, "volume": null}, {"date": "2024-07-03", "close": 11.39, "volume": null}, {"date": "2024-07-05", "close": 11.39, "volume": null}, {"date": "2024-07-08", "close": 11.39, "volume": null}, {"date": "2024-07-09", "close": 11.39, "volume": null}, {"date": "2024-07-10", "close": 11.39, "volume": null}, {"date": "2024-07-11", "close": 11.39, "volume": null}, {"date": "2024-07-12", "close": 11.39, "volume": null}, {"date": "2024-07-15", "close": 11.39, "volume": null}, {"date": "2024-07-16", "close": 11.39, "volume": null}, {"date": "2024-07-17", "close": 11.39, "volume": null}, {"date": "2024-07-18", "close": 11.39, "volume": null}, {"date": "2024-07-19", "close": 11.39, "volume": null}, {"date": "2024-07-22", "close": 11.39, "volume": null}, {"date": "2024-07-23", "close": 11.39, "volume": null}, {"date": "2024-07-24", "close": 11.39, "volume": null}, {"date": "2024-07-25", "close": 11.39, "volume": null}, {"date": "2024-07-26", "close": 11.39, "volume": null}, {"date": "2024-07-29", "close": 11.39, "volume": null}, {"date": "2024-07-30", "close": 11.39, "volume": null}, {"date": "2024-07-31", "close": 11.39, "volume": null}, {"date": "2024-08-01", "close": 11.39, "volume": null}, {"date": "2024-08-02", "close": 11.39, "volume": null}, {"date": "2024-08-05", "close": 11.39, "volume": null}, {"date": "2024-08-06", "close": 11.39, "volume": null}, {"date": "2024-08-07", "close": 11.39, "volume": null}, {"date": "2024-08-08", "close": 11.39, "volume": null}, {"date": "2024-08-09", "close": 11.39, "volume": null}, {"date": "2024-08-12", "close": 11.39, "volume": null}, {"date": "2024-08-13", "close": 11.39, "volume": null}, {"date": "2024-08-14", "close": 11.39, "volume": null}, {"date": "2024-08-15", "close": 11.39, "volume": null}, {"date": "2024-08-16", "close": 11.39, "volume": null}, {"date": "2024-08-19", "close": 11.39, "volume": null}, {"date": "2024-08-20", "close": 11.39, "volume": null}, {"date": "2024-08-21", "close": 11.2, "volume": 35706.0}, {"date": "2024-08-22", "close": 11.21, "volume": 46132.0}, {"date": "2024-08-23", "close": 11.25, "volume": 17582.0}, {"date": "2024-08-26", "close": 11.25, "volume": 6888.0}, {"date": "2024-08-27", "close": 11.26, "volume": 2227.0}, {"date": "2024-08-28", "close": 11.2524, "volume": 2002.0}, {"date": "2024-08-29", "close": 11.27, "volume": 2597.0}, {"date": "2024-08-30", "close": 11.26, "volume": 2706.0}, {"date": "2024-09-03", "close": 11.25, "volume": 1189.0}, {"date": "2024-09-04", "close": 11.22, "volume": 3783.0}, {"date": "2024-09-05", "close": 11.3, "volume": 868.0}, {"date": "2024-09-06", "close": 11.3622, "volume": 572.0}, {"date": "2024-09-09", "close": 11.24, "volume": 1413.0}, {"date": "2024-09-10", "close": 11.24, "volume": null}, {"date": "2024-09-11", "close": 11.24, "volume": null}, {"date": "2024-09-12", "close": 11.26, "volume": 2487.0}, {"date": "2024-09-13", "close": 11.26, "volume": null}, {"date": "2024-09-16", "close": 11.26, "volume": 1442.0}, {"date": "2024-09-17", "close": 11.26, "volume": 2347.0}, {"date": "2024-09-18", "close": 11.27, "volume": 145.0}, {"date": "2024-09-19", "close": 11.26, "volume": 514.0}, {"date": "2024-09-20", "close": 11.26, "volume": 100.0}, {"date": "2024-09-23", "close": 11.28, "volume": 159.0}, {"date": "2024-09-24", "close": 11.26, "volume": 127.0}, {"date": "2024-09-25", "close": 11.26, "volume": 5650.0}, {"date": "2024-09-26", "close": 11.26, "volume": null}, {"date": "2024-09-27", "close": 11.26, "volume": 516.0}, {"date": "2024-09-30", "close": 11.26, "volume": 1004.0}, {"date": "2024-10-01", "close": 11.26, "volume": null}, {"date": "2024-10-02", "close": 11.28, "volume": 221.0}, {"date": "2024-10-03", "close": 11.28, "volume": 2060.0}, {"date": "2024-10-04", "close": 11.3, "volume": 942.0}, {"date": "2024-10-07", "close": 11.3, "volume": 3156.0}, {"date": "2024-10-08", "close": 11.3, "volume": null}, {"date": "2024-10-09", "close": 11.28, "volume": 500.0}, {"date": "2024-10-10", "close": 11.28, "volume": 182.0}, {"date": "2024-10-11", "close": 11.28, "volume": 4963.0}, {"date": "2024-10-14", "close": 11.29, "volume": 472.0}, {"date": "2024-10-15", "close": 11.29, "volume": 552.0}, {"date": "2024-10-16", "close": 11.3565, "volume": 289.0}, {"date": "2024-10-17", "close": 11.3565, "volume": null}, {"date": "2024-10-18", "close": 11.3, "volume": 383.0}, {"date": "2024-10-21", "close": 11.3, "volume": 159.0}, {"date": "2024-10-22", "close": 11.3, "volume": 122.0}, {"date": "2024-10-23", "close": 11.3, "volume": null}, {"date": "2024-10-24", "close": 11.3, "volume": null}, {"date": "2024-10-25", "close": 11.3, "volume": null}, {"date": "2024-10-28", "close": 11.3, "volume": 436.0}, {"date": "2024-10-29", "close": 11.53, "volume": 13659.0}, {"date": "2024-10-30", "close": 11.53, "volume": null}, {"date": "2024-10-31", "close": 11.3832, "volume": 830.0}, {"date": "2024-11-01", "close": 11.4, "volume": 242.0}, {"date": "2024-11-04", "close": 11.4, "volume": 1001.0}, {"date": "2024-11-05", "close": 11.37, "volume": 440.0}, {"date": "2024-11-06", "close": 11.37, "volume": null}, {"date": "2024-11-07", "close": 11.43, "volume": 1169.0}, {"date": "2024-11-08", "close": 11.43, "volume": null}, {"date": "2024-11-11", "close": 11.32, "volume": 6216.0}, {"date": "2024-11-12", "close": 11.33, "volume": 6082.0}, {"date": "2024-11-13", "close": 11.3255, "volume": 2638.0}, {"date": "2024-11-14", "close": 11.3255, "volume": null}, {"date": "2024-11-15", "close": 11.3255, "volume": null}, {"date": "2024-11-18", "close": 11.47, "volume": 6630.0}, {"date": "2024-11-19", "close": 11.5, "volume": 1016.0}, {"date": "2024-11-20", "close": 11.5, "volume": 2026.0}, {"date": "2024-11-21", "close": 11.43, "volume": 840.0}, {"date": "2024-11-22", "close": 11.53, "volume": 1338.0}, {"date": "2024-11-25", "close": 11.53, "volume": 3142.0}, {"date": "2024-11-26", "close": 11.55, "volume": 1552.0}, {"date": "2024-11-27", "close": 11.52, "volume": 750.0}, {"date": "2024-11-29", "close": 11.58, "volume": 1291.0}, {"date": "2024-12-02", "close": 11.58, "volume": null}, {"date": "2024-12-03", "close": 11.45, "volume": 17550.0}, {"date": "2024-12-04", "close": 11.47, "volume": 1246.0}, {"date": "2024-12-05", "close": 11.44, "volume": 601.0}, {"date": "2024-12-06", "close": 11.44, "volume": 698.0}, {"date": "2024-12-09", "close": 11.44, "volume": null}, {"date": "2024-12-10", "close": 11.485, "volume": 652.0}, {"date": "2024-12-11", "close": 11.5, "volume": 2550.0}, {"date": "2024-12-12", "close": 11.455, "volume": 255.0}, {"date": "2024-12-13", "close": 11.455, "volume": null}, {"date": "2024-12-16", "close": 11.5, "volume": 394.0}, {"date": "2024-12-17", "close": 11.11, "volume": 6248.0}, {"date": "2024-12-18", "close": 10.9, "volume": 4277.0}, {"date": "2024-12-19", "close": 10.02, "volume": 351.0}, {"date": "2024-12-20", "close": 11.25, "volume": 2404.0}, {"date": "2024-12-23", "close": 11.25, "volume": 335.0}, {"date": "2024-12-24", "close": 11.25, "volume": null}, {"date": "2024-12-26", "close": 11.25, "volume": 511.0}, {"date": "2024-12-27", "close": 11.25, "volume": null}, {"date": "2024-12-30", "close": 11.25, "volume": null}, {"date": "2024-12-31", "close": 11.25, "volume": null}, {"date": "2025-01-02", "close": 11.25, "volume": null}, {"date": "2025-01-03", "close": 11.26, "volume": 721.0}, {"date": "2025-01-06", "close": 10.46, "volume": 10129.0}, {"date": "2025-01-07", "close": 10.6, "volume": 111.0}, {"date": "2025-01-08", "close": 10.6, "volume": 3561.0}, {"date": "2025-01-10", "close": 10.6, "volume": null}, {"date": "2025-01-13", "close": 10.654, "volume": 1052.0}, {"date": "2025-01-14", "close": 10.55, "volume": 12503.0}, {"date": "2025-01-15", "close": 10.55, "volume": null}, {"date": "2025-01-16", "close": 10.75, "volume": 119.0}, {"date": "2025-01-17", "close": 10.75, "volume": null}, {"date": "2025-01-21", "close": 10.65, "volume": 203.0}, {"date": "2025-01-22", "close": 10.55, "volume": 496.0}, {"date": "2025-01-23", "close": 10.6436, "volume": 303.0}, {"date": "2025-01-24", "close": 10.55, "volume": 340.0}, {"date": "2025-01-27", "close": 10.55, "volume": null}, {"date": "2025-01-28", "close": 10.55, "volume": null}, {"date": "2025-01-29", "close": 10.55, "volume": null}, {"date": "2025-01-30", "close": 10.57, "volume": 100.0}, {"date": "2025-01-31", "close": 10.57, "volume": null}, {"date": "2025-02-03", "close": 10.75, "volume": 3972.0}, {"date": "2025-02-04", "close": 10.75, "volume": null}, {"date": "2025-02-05", "close": 10.75, "volume": null}, {"date": "2025-02-06", "close": 10.8, "volume": 234.0}, {"date": "2025-02-07", "close": 10.8, "volume": null}, {"date": "2025-02-10", "close": 10.8, "volume": null}, {"date": "2025-02-11", "close": 10.8, "volume": null}, {"date": "2025-02-12", "close": 10.8, "volume": null}, {"date": "2025-02-13", "close": 11.0, "volume": 3045.0}, {"date": "2025-02-14", "close": 11.0, "volume": null}, {"date": "2025-02-18", "close": 11.0, "volume": null}, {"date": "2025-02-19", "close": 10.82, "volume": 1072.0}, {"date": "2025-02-20", "close": 10.82, "volume": null}, {"date": "2025-02-21", "close": 10.82, "volume": null}, {"date": "2025-02-24", "close": 11.0, "volume": 712.0}, {"date": "2025-02-25", "close": 11.0, "volume": null}, {"date": "2025-02-26", "close": 11.0, "volume": null}, {"date": "2025-02-27", "close": 10.9125, "volume": 141.0}, {"date": "2025-02-28", "close": 10.9125, "volume": null}, {"date": "2025-03-03", "close": 10.82, "volume": 101.0}, {"date": "2025-03-04", "close": 10.82, "volume": null}, {"date": "2025-03-05", "close": 10.82, "volume": 301.0}, {"date": "2025-03-06", "close": 10.82, "volume": null}, {"date": "2025-03-07", "close": 10.83, "volume": 260.0}, {"date": "2025-03-10", "close": 10.83, "volume": null}, {"date": "2025-03-11", "close": 10.82, "volume": 1904.0}, {"date": "2025-03-12", "close": 11.0, "volume": 714.0}, {"date": "2025-03-13", "close": 11.0, "volume": null}, {"date": "2025-03-14", "close": 11.0, "volume": null}, {"date": "2025-03-17", "close": 11.0, "volume": null}, {"date": "2025-03-18", "close": 11.0, "volume": null}, {"date": "2025-03-19", "close": 11.0, "volume": null}, {"date": "2025-03-20", "close": 11.0, "volume": null}, {"date": "2025-03-21", "close": 11.0, "volume": null}, {"date": "2025-03-24", "close": 11.0, "volume": 1691.0}, {"date": "2025-03-25", "close": 11.0, "volume": null}, {"date": "2025-03-26", "close": 11.01, "volume": 473.0}, {"date": "2025-03-27", "close": 11.01, "volume": 200.0}, {"date": "2025-03-28", "close": 11.01, "volume": null}, {"date": "2025-03-31", "close": 11.01, "volume": null}, {"date": "2025-04-01", "close": 11.19, "volume": 2405.0}, {"date": "2025-04-02", "close": 11.19, "volume": null}, {"date": "2025-04-03", "close": 11.19, "volume": null}, {"date": "2025-04-04", "close": 11.21, "volume": 230.0}, {"date": "2025-04-07", "close": 11.21, "volume": null}, {"date": "2025-04-08", "close": 11.38, "volume": 2643.0}, {"date": "2025-04-09", "close": 11.4, "volume": 160.0}, {"date": "2025-04-10", "close": 11.4275, "volume": 12916.0}, {"date": "2025-04-11", "close": 11.4275, "volume": null}, {"date": "2025-04-14", "close": 11.4275, "volume": null}, {"date": "2025-04-15", "close": 12.5, "volume": 46676.0}, {"date": "2025-04-16", "close": 11.62, "volume": 37741.0}, {"date": "2025-04-17", "close": 11.6, "volume": 3557.0}, {"date": "2025-04-21", "close": 11.6, "volume": null}, {"date": "2025-04-22", "close": 11.6, "volume": null}, {"date": "2025-04-23", "close": 11.6, "volume": null}, {"date": "2025-04-24", "close": 11.53, "volume": 277.0}, {"date": "2025-04-25", "close": 11.53, "volume": null}, {"date": "2025-04-28", "close": 11.53, "volume": null}, {"date": "2025-04-29", "close": 11.53, "volume": null}, {"date": "2025-04-30", "close": 11.53, "volume": null}, {"date": "2025-05-01", "close": 11.7, "volume": 7654.0}, {"date": "2025-05-02", "close": 11.75, "volume": 2623.0}, {"date": "2025-05-05", "close": 11.78, "volume": 889.0}, {"date": "2025-05-06", "close": 11.76, "volume": 2728.0}, {"date": "2025-05-07", "close": 11.8, "volume": 855.0}, {"date": "2025-05-08", "close": 11.85, "volume": 10788.0}, {"date": "2025-05-09", "close": 11.84, "volume": 1060.0}, {"date": "2025-05-12", "close": 11.8476, "volume": 1182.0}, {"date": "2025-05-13", "close": 12.2, "volume": 2164.0}, {"date": "2025-05-14", "close": 11.95, "volume": 105.0}, {"date": "2025-05-15", "close": 11.95, "volume": null}, {"date": "2025-05-16", "close": 11.95, "volume": null}, {"date": "2025-05-19", "close": 11.95, "volume": null}, {"date": "2025-05-20", "close": 11.9, "volume": 290.0}, {"date": "2025-05-21", "close": 11.9, "volume": null}, {"date": "2025-05-22", "close": 11.9, "volume": null}, {"date": "2025-05-23", "close": 11.98, "volume": 400.0}, {"date": "2025-05-27", "close": 11.98, "volume": null}, {"date": "2025-05-28", "close": 11.98, "volume": null}, {"date": "2025-05-29", "close": 11.84, "volume": 227.0}, {"date": "2025-05-30", "close": 11.84, "volume": null}, {"date": "2025-06-02", "close": 11.85, "volume": 600.0}, {"date": "2025-06-03", "close": 11.85, "volume": null}, {"date": "2025-06-04", "close": 11.85, "volume": 5027.0}, {"date": "2025-06-05", "close": 11.85, "volume": 295.0}, {"date": "2025-06-06", "close": 11.87, "volume": 261.0}, {"date": "2025-06-09", "close": 11.87, "volume": null}, {"date": "2025-06-10", "close": 11.87, "volume": null}, {"date": "2025-06-11", "close": 12.0, "volume": 5917.0}, {"date": "2025-06-12", "close": 12.0, "volume": null}, {"date": "2025-06-13", "close": 12.0, "volume": 318.0}, {"date": "2025-06-16", "close": 12.0, "volume": null}, {"date": "2025-06-17", "close": 12.0, "volume": null}, {"date": "2025-06-18", "close": 12.0, "volume": 1760.0}, {"date": "2025-06-20", "close": 12.0, "volume": 2525.0}, {"date": "2025-06-23", "close": 12.0, "volume": 622.0}, {"date": "2025-06-24", "close": 11.7, "volume": 7533.0}, {"date": "2025-06-25", "close": 11.7, "volume": null}, {"date": "2025-06-26", "close": 12.0, "volume": 823.0}, {"date": "2025-06-27", "close": 12.1, "volume": 1000.0}, {"date": "2025-06-30", "close": 12.69, "volume": 3413.0}, {"date": "2025-07-01", "close": 12.0, "volume": 1554.0}, {"date": "2025-07-02", "close": 12.185, "volume": 647.0}, {"date": "2025-07-03", "close": 12.185, "volume": null}, {"date": "2025-07-07", "close": 12.5, "volume": 241.0}, {"date": "2025-07-08", "close": 12.5, "volume": null}, {"date": "2025-07-09", "close": 12.5, "volume": null}, {"date": "2025-07-10", "close": 12.5, "volume": null}, {"date": "2025-07-11", "close": 12.175, "volume": 110.0}, {"date": "2025-07-14", "close": 12.175, "volume": null}, {"date": "2025-07-15", "close": 12.175, "volume": null}, {"date": "2025-07-16", "close": 12.175, "volume": null}, {"date": "2025-07-17", "close": 12.175, "volume": null}, {"date": "2025-07-18", "close": 12.175, "volume": null}, {"date": "2025-07-21", "close": 12.175, "volume": null}, {"date": "2025-07-22", "close": 12.04, "volume": 1210.0}, {"date": "2025-07-23", "close": 12.1, "volume": 132.0}, {"date": "2025-07-24", "close": 12.05, "volume": 686.0}, {"date": "2025-07-25", "close": 12.05, "volume": null}, {"date": "2025-07-28", "close": 12.0, "volume": 12071.0}, {"date": "2025-07-29", "close": 12.102, "volume": 610.0}, {"date": "2025-07-30", "close": 12.03, "volume": 1180.0}, {"date": "2025-07-31", "close": 12.03, "volume": null}, {"date": "2025-08-01", "close": 12.03, "volume": null}, {"date": "2025-08-04", "close": 12.03, "volume": null}, {"date": "2025-08-05", "close": 12.04, "volume": 144.0}, {"date": "2025-08-06", "close": 12.04, "volume": null}, {"date": "2025-08-07", "close": 12.04, "volume": null}, {"date": "2025-08-08", "close": 11.9, "volume": 325.0}, {"date": "2025-08-11", "close": 12.15, "volume": 345.0}, {"date": "2025-08-12", "close": 12.1, "volume": 505.0}, {"date": "2025-08-13", "close": 12.1, "volume": null}, {"date": "2025-08-14", "close": 12.1, "volume": null}, {"date": "2025-08-15", "close": 12.1, "volume": null}, {"date": "2025-08-18", "close": 11.7, "volume": 1420.0}, {"date": "2025-08-19", "close": 12.77, "volume": 2051.0}, {"date": "2025-08-20", "close": 5.82, "volume": 6210.0}, {"date": "2025-08-21", "close": 9.5, "volume": 2345.0}, {"date": "2025-08-22", "close": 12.0, "volume": 6243.0}, {"date": "2025-08-25", "close": 11.8, "volume": 666.0}, {"date": "2025-08-26", "close": 13.36, "volume": 2209.0}, {"date": "2025-08-27", "close": 12.0, "volume": 1052.0}, {"date": "2025-08-28", "close": 5.3, "volume": 11184.0}, {"date": "2025-08-29", "close": 12.5, "volume": 918831.0}, {"date": "2025-09-02", "close": 13.65, "volume": 268489.0}, {"date": "2025-09-03", "close": 18.16, "volume": 578172.0}, {"date": "2025-09-04", "close": 14.73, "volume": 130715.0}, {"date": "2025-09-05", "close": 15.575, "volume": 58160.0}, {"date": "2025-09-08", "close": 15.925, "volume": 47385.0}, {"date": "2025-09-09", "close": 15.55, "volume": 35017.0}, {"date": "2025-09-10", "close": 16.39, "volume": 28765.0}, {"date": "2025-09-11", "close": 20.5, "volume": 59598.0}, {"date": "2025-09-12", "close": 23.11, "volume": 187353.0}, {"date": "2025-09-15", "close": 17.1, "volume": 231199.0}, {"date": "2025-09-16", "close": 17.05, "volume": 114650.0}, {"date": "2025-09-17", "close": 18.4, "volume": 45543.0}, {"date": "2025-09-18", "close": 19.31, "volume": 69998.0}, {"date": "2025-09-19", "close": 19.78, "volume": 198471.0}, {"date": "2025-09-22", "close": 18.75, "volume": 23567.0}, {"date": "2025-09-23", "close": 21.06, "volume": 69875.0}, {"date": "2025-09-24", "close": 17.11, "volume": 106733.0}, {"date": "2025-09-25", "close": 14.245, "volume": 206851.0}, {"date": "2025-09-26", "close": 16.0, "volume": 355150.0}, {"date": "2025-09-29", "close": 18.065, "volume": 68782.0}, {"date": "2025-09-30", "close": 19.47, "volume": 106053.0}, {"date": "2025-10-01", "close": 17.92, "volume": 61187.0}, {"date": "2025-10-02", "close": 19.275, "volume": 67255.0}, {"date": "2025-10-03", "close": 18.6, "volume": 26245.0}, {"date": "2025-10-06", "close": 18.2, "volume": 21969.0}, {"date": "2025-10-07", "close": 18.0, "volume": 39273.0}, {"date": "2025-10-08", "close": 17.06, "volume": 42858.0}, {"date": "2025-10-09", "close": 18.71, "volume": 110853.0}, {"date": "2025-10-10", "close": 17.41, "volume": 66825.0}, {"date": "2025-10-13", "close": 18.46, "volume": 29335.0}, {"date": "2025-10-14", "close": 18.505, "volume": 36275.0}, {"date": "2025-10-15", "close": 18.87, "volume": 26323.0}, {"date": "2025-10-16", "close": 18.865, "volume": 43025.0}, {"date": "2025-10-17", "close": 20.09, "volume": 77166.0}, {"date": "2025-10-20", "close": 19.9, "volume": 72523.0}, {"date": "2025-10-21", "close": 18.53, "volume": 31435.0}, {"date": "2025-10-22", "close": 17.51, "volume": 19772.0}, {"date": "2025-10-23", "close": 17.61, "volume": 12982.0}, {"date": "2025-10-24", "close": 17.19, "volume": 44361.0}, {"date": "2025-10-27", "close": 17.11, "volume": 22765.0}, {"date": "2025-10-28", "close": 15.8, "volume": 35456.0}, {"date": "2025-10-29", "close": 13.24, "volume": 109030.0}, {"date": "2025-10-30", "close": 11.11, "volume": 225053.0}, {"date": "2025-10-31", "close": 11.43, "volume": 155229.0}, {"date": "2025-11-03", "close": 11.33, "volume": 90458.0}, {"date": "2025-11-04", "close": 10.88, "volume": 73507.0}, {"date": "2025-11-05", "close": 10.54, "volume": 46680.0}, {"date": "2025-11-06", "close": 9.41, "volume": 73640.0}, {"date": "2025-11-07", "close": 8.99, "volume": 94608.0}, {"date": "2025-11-10", "close": 8.67, "volume": 54076.0}, {"date": "2025-11-11", "close": 8.84, "volume": 37405.0}, {"date": "2025-11-12", "close": 8.84, "volume": 160911.0}, {"date": "2025-11-13", "close": 10.12, "volume": 73131.0}, {"date": "2025-11-14", "close": 12.25, "volume": 178300.0}, {"date": "2025-11-17", "close": 10.73, "volume": 117709.0}, {"date": "2025-11-18", "close": 9.77, "volume": 58982.0}, {"date": "2025-11-19", "close": 9.3, "volume": 44644.0}, {"date": "2025-11-20", "close": 8.36, "volume": 69689.0}, {"date": "2025-11-21", "close": 8.45, "volume": 106210.0}, {"date": "2025-11-24", "close": 8.83, "volume": 69268.0}, {"date": "2025-11-25", "close": 9.29, "volume": 66014.0}, {"date": "2025-11-26", "close": 10.52, "volume": 157909.0}, {"date": "2025-11-28", "close": 11.53, "volume": 49922.0}, {"date": "2025-12-01", "close": 12.5, "volume": 123878.0}, {"date": "2025-12-02", "close": 12.96, "volume": 124108.0}, {"date": "2025-12-03", "close": 12.96, "volume": 144784.0}, {"date": "2025-12-04", "close": 12.77, "volume": 46563.0}, {"date": "2025-12-05", "close": 13.905, "volume": 91503.0}, {"date": "2025-12-08", "close": 15.42, "volume": 125715.0}, {"date": "2025-12-09", "close": 12.58, "volume": 364253.0}, {"date": "2025-12-10", "close": 12.64, "volume": 44803.0}, {"date": "2025-12-11", "close": 12.57, "volume": 146593.0}, {"date": "2025-12-12", "close": 12.4, "volume": 64834.0}, {"date": "2025-12-15", "close": 12.49, "volume": 37220.0}, {"date": "2025-12-16", "close": 12.62, "volume": 44299.0}, {"date": "2025-12-17", "close": 12.64, "volume": 68238.0}, {"date": "2025-12-18", "close": 11.335, "volume": 34048.0}, {"date": "2025-12-19", "close": 12.38, "volume": 37564.0}, {"date": "2025-12-22", "close": 12.13, "volume": 16512.0}, {"date": "2025-12-23", "close": 12.09, "volume": 29027.0}, {"date": "2025-12-24", "close": 12.48, "volume": 4242.0}, {"date": "2025-12-26", "close": 12.24, "volume": 66720.0}, {"date": "2025-12-29", "close": 12.267, "volume": 12567.0}, {"date": "2025-12-30", "close": 11.97, "volume": 17582.0}, {"date": "2025-12-31", "close": 12.19, "volume": 15931.0}, {"date": "2026-01-02", "close": 12.0, "volume": 29218.0}, {"date": "2026-01-05", "close": 12.68, "volume": 70506.0}, {"date": "2026-01-06", "close": 11.66, "volume": 328687.0}, {"date": "2026-01-07", "close": 11.5, "volume": 115676.0}, {"date": "2026-01-08", "close": 12.33, "volume": 116648.0}, {"date": "2026-01-09", "close": 12.34, "volume": 58795.0}, {"date": "2026-01-12", "close": 11.82, "volume": 52795.0}, {"date": "2026-01-13", "close": 11.82, "volume": 17276.0}, {"date": "2026-01-14", "close": 11.8, "volume": 13083.0}, {"date": "2026-01-15", "close": 11.42, "volume": 94620.0}, {"date": "2026-01-16", "close": 11.32, "volume": 28550.0}, {"date": "2026-01-20", "close": 11.95, "volume": 79958.0}, {"date": "2026-01-21", "close": 12.0, "volume": 53145.0}, {"date": "2026-01-22", "close": 12.3, "volume": 61991.0}, {"date": "2026-01-23", "close": 12.36, "volume": 11752.0}, {"date": "2026-01-26", "close": 12.025, "volume": 18089.0}, {"date": "2026-01-27", "close": 12.16, "volume": 33406.0}, {"date": "2026-01-28", "close": 12.24, "volume": 13255.0}, {"date": "2026-01-29", "close": 11.03, "volume": 58200.0}, {"date": "2026-01-30", "close": 11.87, "volume": 35007.0}, {"date": "2026-02-02", "close": 11.47, "volume": 42853.0}, {"date": "2026-02-03", "close": 10.85, "volume": 54781.0}, {"date": "2026-02-04", "close": 11.13, "volume": 54543.0}, {"date": "2026-02-05", "close": 10.76, "volume": 38057.0}, {"date": "2026-02-06", "close": 11.28, "volume": 38279.0}, {"date": "2026-02-09", "close": 11.33, "volume": 34782.0}, {"date": "2026-02-10", "close": 11.2, "volume": 22911.0}, {"date": "2026-02-11", "close": 11.05, "volume": 8708.0}, {"date": "2026-02-12", "close": 9.81, "volume": 53556.0}, {"date": "2026-02-13", "close": 9.84, "volume": 8580.0}, {"date": "2026-02-17", "close": 8.68, "volume": 19948.0}, {"date": "2026-02-18", "close": 8.522, "volume": 28274.0}, {"date": "2026-02-19", "close": 8.8, "volume": 23128.0}, {"date": "2026-02-20", "close": 8.022, "volume": 15536.0}, {"date": "2026-02-23", "close": 8.13, "volume": 19122.0}, {"date": "2026-02-24", "close": 8.06, "volume": 6250.0}, {"date": "2026-02-25", "close": 8.425, "volume": 11032.0}, {"date": "2026-02-26", "close": 9.03, "volume": 11116.0}, {"date": "2026-02-27", "close": 8.58, "volume": 12960.0}, {"date": "2026-03-02", "close": 8.695, "volume": 14268.0}, {"date": "2026-03-03", "close": 8.47, "volume": 2602.0}, {"date": "2026-03-04", "close": 8.45, "volume": 8324.0}, {"date": "2026-03-05", "close": 8.3785, "volume": 15100.0}, {"date": "2026-03-06", "close": 8.1499, "volume": 9943.0}, {"date": "2026-03-09", "close": 7.9, "volume": 15944.0}, {"date": "2026-03-10", "close": 7.667, "volume": 11779.0}, {"date": "2026-03-11", "close": 7.705, "volume": 6304.0}, {"date": "2026-03-12", "close": 7.51, "volume": 7577.0}, {"date": "2026-03-13", "close": 7.3, "volume": 7300.0}, {"date": "2026-03-16", "close": 7.775, "volume": 6677.0}, {"date": "2026-03-17", "close": 7.11, "volume": 15960.0}, {"date": "2026-03-18", "close": 6.34, "volume": 20539.0}, {"date": "2026-03-19", "close": 5.42, "volume": 32232.0}, {"date": "2026-03-20", "close": 5.46, "volume": 55367.0}, {"date": "2026-03-23", "close": 6.49, "volume": 23376.0}, {"date": "2026-03-24", "close": 7.73, "volume": 138761.0}, {"date": "2026-03-25", "close": 7.66, "volume": 21823.0}, {"date": "2026-03-26", "close": 7.73, "volume": 11934.0}, {"date": "2026-03-27", "close": 7.81, "volume": 2440.0}, {"date": "2026-03-30", "close": 8.1, "volume": 25856.0}, {"date": "2026-03-31", "close": 7.7, "volume": 14450.0}, {"date": "2026-04-01", "close": 7.29, "volume": 20351.0}, {"date": "2026-04-02", "close": 7.43, "volume": 8824.0}, {"date": "2026-04-06", "close": 7.123, "volume": 11496.0}, {"date": "2026-04-07", "close": 6.98, "volume": 11822.0}, {"date": "2026-04-08", "close": 5.76, "volume": 20458.0}, {"date": "2026-04-09", "close": 5.78, "volume": 17231.0}, {"date": "2026-04-10", "close": 6.26, "volume": 9099.0}, {"date": "2026-04-13", "close": 5.74, "volume": 43323.0}, {"date": "2026-04-14", "close": 5.7, "volume": 40705.0}, {"date": "2026-04-15", "close": 5.435, "volume": 31613.0}, {"date": "2026-04-16", "close": 5.3, "volume": 22002.0}, {"date": "2026-04-17", "close": 5.44, "volume": 86375.0}, {"date": "2026-04-20", "close": 5.31, "volume": 77278.0}, {"date": "2026-04-21", "close": 5.16, "volume": 31749.0}, {"date": "2026-04-22", "close": 5.32, "volume": 23634.0}, {"date": "2026-04-23", "close": 5.245, "volume": 7086.0}, {"date": "2026-04-24", "close": 5.46, "volume": 5760.0}, {"date": "2026-04-27", "close": 5.46, "volume": 6428.0}, {"date": "2026-04-28", "close": 5.2, "volume": 14776.0}, {"date": "2026-04-29", "close": 5.1894, "volume": 1571.0}, {"date": "2026-04-30", "close": 5.1, "volume": 1131.0}, {"date": "2026-05-01", "close": 4.8, "volume": 3986.0}, {"date": "2026-05-04", "close": 5.0201, "volume": 11894.0}, {"date": "2026-05-05", "close": 5.15, "volume": 6512.0}, {"date": "2026-05-06", "close": 5.1939, "volume": 2912.0}, {"date": "2026-05-07", "close": 5.2915, "volume": 1168.0}, {"date": "2026-05-08", "close": 5.31, "volume": 2813.0}, {"date": "2026-05-11", "close": 5.31, "volume": 3426.0}, {"date": "2026-05-12", "close": 5.19, "volume": 1307.0}, {"date": "2026-05-13", "close": 5.2, "volume": 15294.0}, {"date": "2026-05-14", "close": 5.06, "volume": 5150.0}, {"date": "2026-05-15", "close": 5.175, "volume": 2129.0}, {"date": "2026-05-18", "close": 5.06, "volume": 1606.0}, {"date": "2026-05-19", "close": 4.9945, "volume": 8276.0}, {"date": "2026-05-20", "close": 4.55, "volume": 14018.0}, {"date": "2026-05-21", "close": 4.52, "volume": 6179.0}, {"date": "2026-05-22", "close": 4.75, "volume": 4456.0}, {"date": "2026-05-26", "close": 4.31, "volume": 8232.0}, {"date": "2026-05-27", "close": 3.94, "volume": 25553.0}, {"date": "2026-05-28", "close": 3.51, "volume": 12113.0}, {"date": "2026-05-29", "close": 3.22, "volume": 12779.0}, {"date": "2026-06-01", "close": 3.065, "volume": 6776.0}, {"date": "2026-06-02", "close": 3.19, "volume": 27304.0}, {"date": "2026-06-03", "close": 3.61, "volume": 54334.0}, {"date": "2026-06-04", "close": 3.145, "volume": 12090.0}, {"date": "2026-06-05", "close": 3.01, "volume": 19440.0}, {"date": "2026-06-08", "close": 2.97, "volume": 5094.0}, {"date": "2026-06-09", "close": 2.94, "volume": 10343.0}, {"date": "2026-06-10", "close": 3.105, "volume": 22050.0}, {"date": "2026-06-11", "close": 3.25, "volume": 11043.0}, {"date": "2026-06-12", "close": 3.27, "volume": 15374.0}, {"date": "2026-06-15", "close": 3.3901, "volume": 3300.0}, {"date": "2026-06-16", "close": 2.66, "volume": 271452.0}, {"date": "2026-06-17", "close": 2.52, "volume": 31652.0}, {"date": "2026-06-18", "close": 2.42, "volume": 15656.0}, {"date": "2026-06-22", "close": 2.79, "volume": 163321.0}, {"date": "2026-06-23", "close": 2.58, "volume": 526022.0}, {"date": "2026-06-24", "close": 2.63, "volume": 34590.0}, {"date": "2026-06-25", "close": 2.42, "volume": 24479.0}, {"date": "2026-06-26", "close": 2.35, "volume": 16676.0}, {"date": "2026-06-29", "close": 2.42, "volume": 17182.0}, {"date": "2026-06-30", "close": 2.25, "volume": 10929.0}, {"date": "2026-07-01", "close": 2.31, "volume": 132918.0}, {"date": "2026-07-02", "close": 1.9, "volume": 345553.0}, {"date": "2026-07-06", "close": 2.34, "volume": 4861625.0}, {"date": "2026-07-07", "close": 2.0, "volume": 428010.0}, {"date": "2026-07-08", "close": 1.96, "volume": 180589.0}, {"date": "2026-07-09", "close": 2.14, "volume": 51299.0}, {"date": "2026-07-10", "close": 2.23, "volume": 70280.0}, {"date": "2026-07-13", "close": 2.15, "volume": 62800.0}, {"date": "2026-07-14", "close": 2.12, "volume": 61035.0}, {"date": "2026-07-15", "close": 2.27, "volume": 45799.0}, {"date": "2026-07-16", "close": 2.46, "volume": 40458.0}, {"date": "2026-07-17", "close": 2.45, "volume": 19923.0}, {"date": "2026-07-20", "close": 2.27, "volume": 18263.0}, {"date": "2026-07-21", "close": 2.27, "volume": 12836.0}, {"date": "2026-07-22", "close": 2.21, "volume": 41950.0}, {"date": "2026-07-23", "close": 2.04, "volume": 39327.0}, {"date": "2026-07-24", "close": 2.24, "volume": 83143.0}, {"date": "2026-07-27", "close": 2.29, "volume": 25944.0}, {"date": "2026-07-28", "close": 2.3, "volume": 42640.0}, {"date": "2026-07-29", "close": 2.269, "volume": 14620.0}, {"date": "2026-07-30", "close": 2.2, "volume": 28824.0}, {"date": "2026-07-31", "close": 2.17, "volume": 10131.0}, {"date": "2026-08-03", "close": 2.3, "volume": 142886.0}, {"date": "2026-08-04", "close": 2.32, "volume": 5498.0}, {"date": "2026-08-05", "close": 2.25, "volume": 23956.0}, {"date": "2026-08-06", "close": 2.3641, "volume": 20084.0}, {"date": "2026-08-07", "close": 2.295, "volume": 27708.0}, {"date": "2026-08-10", "close": 2.505, "volume": 35348.0}, {"date": "2026-08-11", "close": 2.73, "volume": 21090.0}, {"date": "2026-08-12", "close": 2.6, "volume": 22049.0}, {"date": "2026-08-13", "close": 2.51, "volume": 16313.0}, {"date": "2026-08-14", "close": 2.98, "volume": 73607.0}, {"date": "2026-08-17", "close": 3.37, "volume": 64600.0}, {"date": "2026-08-18", "close": 3.98, "volume": 87778.0}, {"date": "2026-08-19", "close": 4.47, "volume": 83941.0}, {"date": "2026-08-20", "close": 4.7858, "volume": 105118.0}, {"date": "2026-08-21", "close": 4.69, "volume": 36005.0}, {"date": "2026-08-24", "close": 4.66, "volume": 18536.0}, {"date": "2026-08-25", "close": 4.68, "volume": 9659.0}, {"date": "2026-08-26", "close": 4.34, "volume": 11368.0}, {"date": "2026-08-27", "close": 3.87, "volume": 27051.0}, {"date": "2026-08-28", "close": 4.8, "volume": 217851.0}, {"date": "2026-08-31", "close": 3.71, "volume": 445425.0}, {"date": "2026-09-01", "close": 3.775, "volume": 428666.0}, {"date": "2026-09-02", "close": 3.76, "volume": 567670.0}, {"date": "2026-09-03", "close": 3.67, "volume": 672074.0}, {"date": "2026-09-04", "close": 3.54, "volume": 687085.0}, {"date": "2026-09-08", "close": 4.25, "volume": 503295.0}, {"date": "2026-09-09", "close": 3.925, "volume": 730632.0}, {"date": "2026-09-10", "close": 3.9, "volume": 633432.0}, {"date": "2026-09-11", "close": 4.0, "volume": 819273.0}, {"date": "2026-09-14", "close": 3.83, "volume": 523342.0}, {"date": "2026-09-15", "close": 3.95, "volume": 688666.0}, {"date": "2026-09-16", "close": 3.7, "volume": 695521.0}, {"date": "2026-09-17", "close": 3.24, "volume": 544965.0}, {"date": "2026-09-18", "close": 3.19, "volume": 535918.0}, {"date": "2026-09-21", "close": 2.63, "volume": 662570.0}, {"date": "2026-09-22", "close": 2.82, "volume": 390524.0}, {"date": "2026-09-23", "close": 3.23, "volume": 359178.0}], "refreshing": true}