{"ticker": "BKSY", "overview": {"cik": "1753539", "ticker": "BKSY", "name": "BlackSky Technology Inc.", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001349983-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001753539-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001400954-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001809523-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001217124-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001865965-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001400956-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001400954-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001349983-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001753539-26-000147", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009705", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001217124-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001865965-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001878918-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001809523-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001791883-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001400956-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001753539-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001349983-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001400954-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001753539-26-000143", "price_sensitive": true}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001400954-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001349983-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001753539-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001753539-26-000137", "price_sensitive": false}]}, "description": "BlackSky Technology Inc. trades as BKSY on the NYSE and is registered in the United States, classified under Radio & Tv Broadcasting & Communications Equipment (SIC 3663). Privy Trades holds 179 insider filings for the company, from February 2022 to October 2026. Across those, 11 insiders disclosed 1 open-market purchase totalling $32.40K against 39 sales totalling $7.10M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 32400.000000000004, "sell_n": 39, "sell_sum": 7099457.08, "net": -7067057.08, "insiders": 11, "first_date": "2022-02-25", "last_date": "2026-10-20"}, "metrics": {"ticker": "BKSY", "has_prices": true, "as_of": "2026-10-30", "last": 17.87, "prev_close": 19.2, "change": -1.3299999999999983, "change_pct": -0.06927083333333325, "session_volume": 924338.0, "vwap_5": 18.64487037196938, "vwap_20": 19.01590412947397, "vwap_60": 22.582234582284826, "vwap_250": 27.27969942073292, "high_52w": 51.63, "low_52w": 13.14, "avg_volume_20": 903761.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001349983-26-000013", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Henry Edward Dubois", "who_key": "Dubois Henry Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 67400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO takes $67K off the table in BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000134998326000013/0001349983-26-000013-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001753539-26-000149", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Brian E. O'Toole", "who_key": "O'Toole Brian E", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 337200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BKSY's CEO lightens up \u2014 $337K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000149/0001753539-26-000149-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001400954-26-000013", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Christiana L. Lin", "who_key": "Lin Christiana L", "role": "General Counsel & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 101160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider sells $101K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000140095426000013/0001400954-26-000013-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001753539-26-000137", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Brian E. O'Toole", "who_key": "O'Toole Brian E", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 436599.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO offloads $437K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000137/0001753539-26-000137-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78768}, {"id": "0001349983-26-000005", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Henry Edward Dubois", "who_key": "Dubois Henry Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 95120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The money boss sells $95K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000134998326000005/0001349983-26-000005-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96048}, {"id": "13DG-0001390777-26-000073", "src": "13DG", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 1.8% passive stake in BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000073-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001400956-26-000009", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Magid M. Abraham", "who_key": "Abraham Magid M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000140095626000009/0001400956-26-000009-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001753539-26-000089", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "William D. Porteous", "who_key": "Porteous William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000089/0001753539-26-000089-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001753539-26-000090", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "James R. Tolonen", "who_key": "TOLONEN JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000090/0001753539-26-000090-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001809523-26-000009", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Susan M. Gordon", "who_key": "Gordon Susan M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000180952326000009/0001809523-26-000009-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001753539-26-000082", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Christiana L. Lin", "who_key": "Lin Christiana L", "role": "General Counsel & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 409234.10000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider sells $409K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000082/0001753539-26-000082-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209808}, {"id": "0001753539-26-000083", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Henry Edward Dubois", "who_key": "Dubois Henry Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 502940.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO trims $503K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000083/0001753539-26-000083-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209808}, {"id": "0001753539-26-000084", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Brian E. O'Toole", "who_key": "O'Toole Brian E", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 528959.2000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO sells $529K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000084/0001753539-26-000084-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209808}, {"id": "0001400956-26-000007", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Magid M. Abraham", "who_key": "Abraham Magid M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000140095626000007/0001400956-26-000007-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "0001865965-26-000006", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "William D. Porteous", "who_key": "Porteous William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000186596526000006/0001865965-26-000006-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "0001217124-26-000007", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "James R. Tolonen", "who_key": "TOLONEN JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000121712426000007/0001217124-26-000007-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "0001809523-26-000007", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Susan M. Gordon", "who_key": "Gordon Susan M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000180952326000007/0001809523-26-000007-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "0001753539-26-000019", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Tracy Ward", "who_key": "Ward Tracy", "role": "SVP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19272.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000019/0001753539-26-000019-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340848}, {"id": "0001753539-26-000021", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Henry Edward Dubois", "who_key": "Dubois Henry Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 565224.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000021/0001753539-26-000021-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340848}, {"id": "0001753539-26-000023", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Christiana L. Lin", "who_key": "Lin Christiana L", "role": "General Counsel & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 329784.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000023/0001753539-26-000023-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340848}, {"id": "0001753539-26-000025", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Brian E. O'Toole", "who_key": "O'Toole Brian E", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 599976.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000025/0001753539-26-000025-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340848}, {"id": "0001809523-26-000003", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Susan M. Gordon", "who_key": "Gordon Susan M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000180952326000003/0001809523-26-000003-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441648}, {"id": "0001217124-26-000003", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "James R. Tolonen", "who_key": "TOLONEN JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000121712426000003/0001217124-26-000003-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441648}, {"id": "0001400956-26-000003", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Magid M. Abraham", "who_key": "Abraham Magid M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000140095626000003/0001400956-26-000003-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441648}, {"id": "0001865965-26-000002", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "William D. Porteous", "who_key": "Porteous William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000186596526000002/0001865965-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441648}, {"id": "0001753539-25-000138", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Brian E. O'Toole", "who_key": "O'Toole Brian E", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 258526.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO offloads $259K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000138/0001753539-25-000138-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 469008}, {"id": "0001753539-25-000140", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Henry Edward Dubois", "who_key": "Dubois Henry Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 248814.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO sells $249K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000140/0001753539-25-000140-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 469008}, {"id": "0001753539-25-000142", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Christiana L. Lin", "who_key": "Lin Christiana L", "role": "General Counsel & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 200176.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider offloads $200K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000142/0001753539-25-000142-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 469008}, {"id": "0001753539-25-000144", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Tracy Ward", "who_key": "Ward Tracy", "role": "SVP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13489.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider sells $13K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000144/0001753539-25-000144-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 469008}, {"id": "0001753539-25-000114", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "William D. Porteous", "who_key": "Porteous William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000114/0001753539-25-000114-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471888}], "recent_buys": [{"id": "0001753539-22-000006", "src": "INSIDERS", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Johan G. Broekhuysen", "who_key": "BROEKHUYSEN JOHAN G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32400.000000000004, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO buys $32K of BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353922000006/0001753539-22-000006-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464848}], "institutional": [{"id": "13DG-0001390777-26-000073", "src": "13DG", "ticker": "BKSY", "cik": "1753539", "company": "BlackSky Technology Inc.", "company_raw": "BlackSky Technology Inc.", "who": "Bank of New York Mellon Corp", "who_key": "Bank of New York Mellon Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Bank of New York Mellon Corp moves to a 1.8% passive stake in BKSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1390777/0001390777-26-000073-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181008}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BlackSky Technology Inc. Class A Common Stock", "new_value": "BlackSky Technology Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001753539", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001753539", "applied": 1, "detected_at": "2026-09-10T16:51:37.115316"}]}, "key_people": [{"who": "Brian E. O'Toole", "who_key": "O'Toole Brian E", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3048015.35, "net": -3048015.35, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 337200.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000149/0001753539-26-000149-index.htm"}, {"action": "SELL", "amount": 436599.99999999994, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000137/0001753539-26-000137-index.htm"}, {"action": "SELL", "amount": 528959.2000000001, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000084/0001753539-26-000084-index.htm"}, {"action": "SELL", "amount": 258526.32, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000138/0001753539-25-000138-index.htm"}, {"action": "SELL", "amount": 550006.5499999999, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000144309225000015/0001443092-25-000015-index.htm"}, {"action": "SELL", "amount": 580945.4, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000144309225000012/0001443092-25-000012-index.htm"}, {"action": "SELL", "amount": 74763.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000152/0001753539-24-000152-index.htm"}, {"action": "SELL", "amount": 175090.88, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000122/0001753539-24-000122-index.htm"}, {"action": "SELL", "amount": 105924.0, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353923000017/0001753539-23-000017-index.htm"}], "latest": {"action": "SELL", "amount": 337200.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000149/0001753539-26-000149-index.htm"}}, {"who": "Henry Edward Dubois", "who_key": "Dubois Henry Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2253720.79, "net": -2253720.79, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67400.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000134998326000013/0001349983-26-000013-index.htm"}, {"action": "SELL", "amount": 95120.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000134998326000005/0001349983-26-000005-index.htm"}, {"action": "SELL", "amount": 502940.9, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000083/0001753539-26-000083-index.htm"}, {"action": "SELL", "amount": 248814.24, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000140/0001753539-25-000140-index.htm"}, {"action": "SELL", "amount": 522505.35, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000134998325000011/0001349983-25-000011-index.htm"}, {"action": "SELL", "amount": 552222.7, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000134998325000008/0001349983-25-000008-index.htm"}, {"action": "SELL", "amount": 84539.7, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000157/0001753539-24-000157-index.htm"}, {"action": "SELL", "amount": 169612.1, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000120/0001753539-24-000120-index.htm"}, {"action": "SELL", "amount": 10565.8, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353923000013/0001753539-23-000013-index.htm"}], "latest": {"action": "SELL", "amount": 67400.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000134998326000013/0001349983-26-000013-index.htm"}}, {"who": "Christiana L. Lin", "who_key": "Lin Christiana L", "role": "General Counsel & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1686011.75, "net": -1686011.75, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101160.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000140095426000013/0001400954-26-000013-index.htm"}, {"action": "SELL", "amount": 409234.10000000003, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353926000082/0001753539-26-000082-index.htm"}, {"action": "SELL", "amount": 200176.76, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000142/0001753539-25-000142-index.htm"}, {"action": "SELL", "amount": 396847.89999999997, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000140095425000012/0001400954-25-000012-index.htm"}, {"action": "SELL", "amount": 419428.2, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000140095425000009/0001400954-25-000009-index.htm"}, {"action": "SELL", "amount": 59107.5, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000150/0001753539-24-000150-index.htm"}, {"action": "SELL", "amount": 93692.89, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000118/0001753539-24-000118-index.htm"}, {"action": "SELL", "amount": 6364.4, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353923000015/0001753539-23-000015-index.htm"}], "latest": {"action": "SELL", "amount": 101160.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000140095426000013/0001400954-26-000013-index.htm"}}, {"who": "Tracy Ward", "who_key": "Ward Tracy", "role": "SVP & Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 69013.34, "net": -69013.34, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13489.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000144/0001753539-25-000144-index.htm"}, {"action": "SELL", "amount": 11883.449999999999, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000161545425000014/0001615454-25-000014-index.htm"}, {"action": "SELL", "amount": 12564.0, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000161545425000011/0001615454-25-000011-index.htm"}, {"action": "SELL", "amount": 20309.55, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000155/0001753539-24-000155-index.htm"}, {"action": "SELL", "amount": 8139.540000000001, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000124/0001753539-24-000124-index.htm"}, {"action": "SELL", "amount": 2627.7999999999997, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000161545423000002/0001615454-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 13489.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000144/0001753539-25-000144-index.htm"}}, {"who": "Johan G. Broekhuysen", "who_key": "BROEKHUYSEN JOHAN G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 32400.000000000004, "sold": 0, "net": 32400.000000000004, "trades": 1, "top_score": 41.2, "lean": "buying", "history": [{"action": "BUY", "amount": 32400.000000000004, "date": "2022-02-25", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353922000006/0001753539-22-000006-index.htm"}], "latest": {"action": "BUY", "amount": 32400.000000000004, "date": "2022-02-25", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353922000006/0001753539-22-000006-index.htm"}}, {"who": "David DiDomenico", "who_key": "DiDomenico David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14292.300000000001, "net": -14292.300000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7146.150000000001, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000165/0001753539-24-000165-index.htm"}, {"action": "SELL", "amount": 7146.150000000001, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353925000021/0001753539-25-000021-index.htm"}], "latest": {"action": "SELL", "amount": 7146.150000000001, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000165/0001753539-24-000165-index.htm"}}, {"who": "Timothy M. Harvey", "who_key": "Harvey Timothy M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7146.150000000001, "net": -7146.150000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7146.150000000001, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000159/0001753539-24-000159-index.htm"}], "latest": {"action": "SELL", "amount": 7146.150000000001, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000159/0001753539-24-000159-index.htm"}}, {"who": "William D. Porteous", "who_key": "Porteous William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6070.5, "net": -6070.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6070.5, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000163/0001753539-24-000163-index.htm"}], "latest": {"action": "SELL", "amount": 6070.5, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753539/000175353924000163/0001753539-24-000163-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -95120.0}, {"date": "2026-09-09", "net": -436599.99999999994}, {"date": "2026-10-20", "net": -505760.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001349983-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001753539-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001400954-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001809523-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001217124-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001865965-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001400956-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001400954-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001349983-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001753539-26-000147", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009705", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001217124-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001865965-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001878918-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001809523-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001791883-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001400956-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001753539-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001349983-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001400954-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001753539-26-000143", "price_sensitive": true}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001400954-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001349983-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001753539-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001753539-26-000137", "price_sensitive": false}], "performance": {"ticker": "BKSY", "has_prices": true, "summary": {"n": 1, "avg": -0.1135912698412698, "win_rate": 0.0, "best": -0.1135912698412698, "worst": -0.1135912698412698, "as_of": "2026-10-30"}, "buys": [{"who": "BROEKHUYSEN JOHAN G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 32400.000000000004, "date": "2022-02-25", "score": 41.2, "ref_price": 20.16, "return": -0.1135912698412698}]}, "price_series": [{"date": "2019-12-20", "close": 78.4, "volume": 5026.0}, {"date": "2019-12-23", "close": 77.84, "volume": 53239.0}, {"date": "2019-12-24", "close": 78.0, "volume": 925.0}, {"date": "2019-12-26", "close": 78.0, "volume": null}, {"date": "2019-12-27", "close": 78.0, "volume": null}, {"date": "2019-12-30", "close": 78.0, "volume": null}, {"date": "2019-12-31", "close": 78.0, "volume": null}, {"date": "2020-01-02", "close": 78.24, "volume": 1250.0}, {"date": "2020-01-03", "close": 78.32, "volume": 4976.0}, {"date": "2020-01-06", "close": 78.32, "volume": null}, {"date": "2020-01-07", "close": 78.32, "volume": null}, {"date": "2020-01-08", "close": 78.32, "volume": null}, {"date": "2020-01-09", "close": 78.32, "volume": null}, {"date": "2020-01-10", "close": 79.2, "volume": 50725.0}, {"date": "2020-01-13", "close": 79.84, "volume": 13.0}, {"date": "2020-01-14", "close": 79.2, "volume": 13075.0}, {"date": "2020-01-15", "close": 79.2, "volume": 69.0}, {"date": "2020-01-16", "close": 79.32, "volume": 6297.0}, {"date": "2020-01-17", "close": 79.84, "volume": 649.0}, {"date": "2020-01-21", "close": 79.28, "volume": 151.0}, {"date": "2020-01-22", "close": 79.28, "volume": null}, {"date": "2020-01-23", "close": 79.2, "volume": 76.0}, {"date": "2020-01-24", "close": 79.536, "volume": 4664.0}, {"date": "2020-01-27", "close": 79.6, "volume": 38.0}, {"date": "2020-01-28", "close": 79.6, "volume": null}, {"date": "2020-01-29", "close": 79.28, "volume": 8449.0}, {"date": "2020-01-30", "close": 79.52, "volume": 1574.0}, {"date": "2020-01-31", "close": 79.52, "volume": null}, {"date": "2020-02-03", "close": 82.64, "volume": 1925.0}, {"date": "2020-02-04", "close": 79.52, "volume": 1139.0}, {"date": "2020-02-05", "close": 79.6, "volume": 37501.0}, {"date": "2020-02-06", "close": 79.2, "volume": 52.0}, {"date": "2020-02-07", "close": 79.6, "volume": 39376.0}, {"date": "2020-02-10", "close": 79.6, "volume": 6381.0}, {"date": "2020-02-11", "close": 79.68, "volume": 6327.0}, {"date": "2020-02-12", "close": 79.84, "volume": 14.0}, {"date": "2020-02-13", "close": 79.6, "volume": 115.0}, {"date": "2020-02-14", "close": 79.6, "volume": null}, {"date": "2020-02-18", "close": 79.2, "volume": 3382.0}, {"date": "2020-02-19", "close": 79.36, "volume": 18113.0}, {"date": "2020-02-20", "close": 79.32, "volume": 95.0}, {"date": "2020-02-21", "close": 79.32, "volume": null}, {"date": "2020-02-24", "close": 79.44, "volume": 31515.0}, {"date": "2020-02-25", "close": 79.36, "volume": 18763.0}, {"date": "2020-02-26", "close": 79.36, "volume": 3889.0}, {"date": "2020-02-27", "close": 79.36, "volume": 2143.0}, {"date": "2020-02-28", "close": 79.2, "volume": 11300.0}, {"date": "2020-03-02", "close": 79.2, "volume": 38.0}, {"date": "2020-03-03", "close": 79.2, "volume": 19.0}, {"date": "2020-03-04", "close": 79.44, "volume": 31282.0}, {"date": "2020-03-05", "close": 79.36, "volume": 89017.0}, {"date": "2020-03-06", "close": 79.36, "volume": 3129.0}, {"date": "2020-03-09", "close": 79.36, "volume": null}, {"date": "2020-03-10", "close": 79.36, "volume": 289471.0}, {"date": "2020-03-11", "close": 79.44, "volume": 3855.0}, {"date": "2020-03-12", "close": 78.0, "volume": 41641.0}, {"date": "2020-03-13", "close": 78.4, "volume": 1704.0}, {"date": "2020-03-16", "close": 76.8, "volume": 3510.0}, {"date": "2020-03-17", "close": 77.52, "volume": 274.0}, {"date": "2020-03-18", "close": 74.0, "volume": 400.0}, {"date": "2020-03-19", "close": 74.0, "volume": null}, {"date": "2020-03-20", "close": 72.88, "volume": 49925.0}, {"date": "2020-03-23", "close": 74.64, "volume": 779.0}, {"date": "2020-03-24", "close": 76.0, "volume": 66547.0}, {"date": "2020-03-25", "close": 76.0, "volume": null}, {"date": "2020-03-26", "close": 77.36, "volume": 241.0}, {"date": "2020-03-27", "close": 77.6, "volume": 53.0}, {"date": "2020-03-30", "close": 77.6, "volume": 53.0}, {"date": "2020-03-31", "close": 77.76, "volume": 163880.0}, {"date": "2020-04-01", "close": 77.92, "volume": 40.0}, {"date": "2020-04-02", "close": 77.2, "volume": 4578.0}, {"date": "2020-04-03", "close": 77.84, "volume": 118.0}, {"date": "2020-04-06", "close": 77.04, "volume": 49.0}, {"date": "2020-04-07", "close": 77.6, "volume": 65.0}, {"date": "2020-04-08", "close": 76.96, "volume": 722.0}, {"date": "2020-04-09", "close": 78.4, "volume": 150.0}, {"date": "2020-04-13", "close": 77.68, "volume": 6309.0}, {"date": "2020-04-14", "close": 78.16, "volume": 199.0}, {"date": "2020-04-15", "close": 77.6, "volume": 70.0}, {"date": "2020-04-16", "close": 77.76, "volume": 49.0}, {"date": "2020-04-17", "close": 77.6, "volume": 3191.0}, {"date": "2020-04-20", "close": 78.08, "volume": 13.0}, {"date": "2020-04-21", "close": 78.08, "volume": null}, {"date": "2020-04-22", "close": 77.84, "volume": 49.0}, {"date": "2020-04-23", "close": 79.12, "volume": 13.0}, {"date": "2020-04-24", "close": 77.92, "volume": 50.0}, {"date": "2020-04-27", "close": 78.0, "volume": 78.0}, {"date": "2020-04-28", "close": 79.12, "volume": 14.0}, {"date": "2020-04-29", "close": 79.12, "volume": null}, {"date": "2020-04-30", "close": 79.12, "volume": 21.0}, {"date": "2020-05-01", "close": 78.36, "volume": 28.0}, {"date": "2020-05-04", "close": 78.36, "volume": null}, {"date": "2020-05-05", "close": 78.4, "volume": 2333.0}, {"date": "2020-05-06", "close": 78.0, "volume": 13376.0}, {"date": "2020-05-07", "close": 77.92, "volume": 32837.0}, {"date": "2020-05-08", "close": 77.84, "volume": 11267.0}, {"date": "2020-05-11", "close": 77.84, "volume": null}, {"date": "2020-05-12", "close": 77.68, "volume": 2400.0}, {"date": "2020-05-13", "close": 77.84, "volume": 6457.0}, {"date": "2020-05-14", "close": 76.8, "volume": 92.0}, {"date": "2020-05-15", "close": 76.8, "volume": null}, {"date": "2020-05-18", "close": 77.28, "volume": 425.0}, {"date": "2020-05-19", "close": 77.44, "volume": 1107.0}, {"date": "2020-05-20", "close": 77.2, "volume": 46.0}, {"date": "2020-05-21", "close": 77.52, "volume": 30.0}, {"date": "2020-05-22", "close": 77.2, "volume": 13.0}, {"date": "2020-05-26", "close": 77.52, "volume": 7728.0}, {"date": "2020-05-27", "close": 77.92, "volume": 2702.0}, {"date": "2020-05-28", "close": 78.8, "volume": 3845.0}, {"date": "2020-05-29", "close": 78.0, "volume": 19080.0}, {"date": "2020-06-01", "close": 78.8, "volume": 1192.0}, {"date": "2020-06-02", "close": 79.12, "volume": 16.0}, {"date": "2020-06-03", "close": 78.12, "volume": 655.0}, {"date": "2020-06-04", "close": 78.0, "volume": 1841.0}, {"date": "2020-06-05", "close": 78.6, "volume": 80.0}, {"date": "2020-06-08", "close": 77.84, "volume": 101.0}, {"date": "2020-06-09", "close": 79.2, "volume": 61.0}, {"date": "2020-06-10", "close": 78.8, "volume": 193.0}, {"date": "2020-06-11", "close": 78.32, "volume": 3480.0}, {"date": "2020-06-12", "close": 78.352, "volume": 92.0}, {"date": "2020-06-15", "close": 78.08, "volume": 49.0}, {"date": "2020-06-16", "close": 78.24, "volume": 84.0}, {"date": "2020-06-17", "close": 78.4, "volume": 1551.0}, {"date": "2020-06-18", "close": 78.48, "volume": 229.0}, {"date": "2020-06-19", "close": 78.32, "volume": 3065.0}, {"date": "2020-06-22", "close": 79.4, "volume": 490.0}, {"date": "2020-06-23", "close": 79.52, "volume": 3145.0}, {"date": "2020-06-24", "close": 79.6, "volume": 6230.0}, {"date": "2020-06-25", "close": 79.6, "volume": 4313.0}, {"date": "2020-06-26", "close": 79.664, "volume": 780.0}, {"date": "2020-06-29", "close": 80.24, "volume": 44514.0}, {"date": "2020-06-30", "close": 80.36, "volume": 29225.0}, {"date": "2020-07-01", "close": 80.0, "volume": 15221.0}, {"date": "2020-07-02", "close": 80.72, "volume": 11899.0}, {"date": "2020-07-06", "close": 80.0, "volume": 18695.0}, {"date": "2020-07-07", "close": 79.6, "volume": 34188.0}, {"date": "2020-07-08", "close": 79.68, "volume": 3932.0}, {"date": "2020-07-09", "close": 80.28, "volume": 33716.0}, {"date": "2020-07-10", "close": 81.28, "volume": 62928.0}, {"date": "2020-07-13", "close": 81.12, "volume": 8006.0}, {"date": "2020-07-14", "close": 81.36, "volume": 9505.0}, {"date": "2020-07-15", "close": 81.2, "volume": 6656.0}, {"date": "2020-07-16", "close": 82.4, "volume": 25190.0}, {"date": "2020-07-17", "close": 82.64, "volume": 3087.0}, {"date": "2020-07-20", "close": 82.08, "volume": 2740.0}, {"date": "2020-07-21", "close": 82.08, "volume": 17696.0}, {"date": "2020-07-22", "close": 82.72, "volume": 7688.0}, {"date": "2020-07-23", "close": 82.56, "volume": 99679.0}, {"date": "2020-07-24", "close": 82.56, "volume": 3317.0}, {"date": "2020-07-27", "close": 82.48, "volume": 13502.0}, {"date": "2020-07-28", "close": 82.48, "volume": 3747.0}, {"date": "2020-07-29", "close": 82.48, "volume": 62679.0}, {"date": "2020-07-30", "close": 81.8624, "volume": 5219.0}, {"date": "2020-07-31", "close": 81.2, "volume": 4670.0}, {"date": "2020-08-03", "close": 81.2, "volume": 7416.0}, {"date": "2020-08-04", "close": 81.0408, "volume": 13402.0}, {"date": "2020-08-05", "close": 81.2, "volume": 41027.0}, {"date": "2020-08-06", "close": 80.96, "volume": 1419.0}, {"date": "2020-08-07", "close": 81.0, "volume": 37255.0}, {"date": "2020-08-10", "close": 80.72, "volume": 6874.0}, {"date": "2020-08-11", "close": 80.72, "volume": 1899.0}, {"date": "2020-08-12", "close": 80.72, "volume": 61.0}, {"date": "2020-08-13", "close": 80.8, "volume": 366.0}, {"date": "2020-08-14", "close": 80.4, "volume": 3249.0}, {"date": "2020-08-17", "close": 80.16, "volume": 696.0}, {"date": "2020-08-18", "close": 80.0, "volume": 1326.0}, {"date": "2020-08-19", "close": 79.6, "volume": 2684.0}, {"date": "2020-08-20", "close": 79.2, "volume": 72610.0}, {"date": "2020-08-21", "close": 79.44, "volume": 179.0}, {"date": "2020-08-24", "close": 80.08, "volume": 136.0}, {"date": "2020-08-25", "close": 80.0, "volume": 142.0}, {"date": "2020-08-26", "close": 80.0, "volume": 76.0}, {"date": "2020-08-27", "close": 79.52, "volume": 926.0}, {"date": "2020-08-28", "close": 79.36, "volume": 766.0}, {"date": "2020-08-31", "close": 80.16, "volume": 1860.0}, {"date": "2020-09-01", "close": 79.84, "volume": 369.0}, {"date": "2020-09-02", "close": 79.68, "volume": 849.0}, {"date": "2020-09-03", "close": 80.0, "volume": 18459.0}, {"date": "2020-09-04", "close": 80.08, "volume": 44718.0}, {"date": "2020-09-08", "close": 80.4, "volume": 1972.0}, {"date": "2020-09-09", "close": 80.48, "volume": 288.0}, {"date": "2020-09-10", "close": 80.88, "volume": 1836.0}, {"date": "2020-09-11", "close": 80.4, "volume": 32408.0}, {"date": "2020-09-14", "close": 80.24, "volume": 575.0}, {"date": "2020-09-15", "close": 80.42, "volume": 16291.0}, {"date": "2020-09-16", "close": 80.24, "volume": 1991.0}, {"date": "2020-09-17", "close": 80.56, "volume": 19370.0}, {"date": "2020-09-18", "close": 81.28, "volume": 19102.0}, {"date": "2020-09-21", "close": 81.28, "volume": 1608.0}, {"date": "2020-09-22", "close": 81.2, "volume": 7021.0}, {"date": "2020-09-23", "close": 80.8, "volume": 176.0}, {"date": "2020-09-24", "close": 80.48, "volume": 13207.0}, {"date": "2020-09-25", "close": 81.2, "volume": 2266.0}, {"date": "2020-09-28", "close": 81.2, "volume": 622.0}, {"date": "2020-09-29", "close": 81.04, "volume": 1406.0}, {"date": "2020-09-30", "close": 81.52, "volume": 3933.0}, {"date": "2020-10-01", "close": 81.36, "volume": 2583.0}, {"date": "2020-10-02", "close": 81.76, "volume": 915.0}, {"date": "2020-10-05", "close": 80.96, "volume": 8981.0}, {"date": "2020-10-06", "close": 81.6, "volume": 5925.0}, {"date": "2020-10-07", "close": 80.64, "volume": 2326.0}, {"date": "2020-10-08", "close": 81.2, "volume": 48.0}, {"date": "2020-10-09", "close": 80.4, "volume": 748.0}, {"date": "2020-10-12", "close": 80.4, "volume": 946.0}, {"date": "2020-10-13", "close": 80.6912, "volume": 45.0}, {"date": "2020-10-14", "close": 80.84, "volume": 807.0}, {"date": "2020-10-15", "close": 80.8, "volume": 219.0}, {"date": "2020-10-16", "close": 81.2, "volume": 1544.0}, {"date": "2020-10-19", "close": 80.8, "volume": 48760.0}, {"date": "2020-10-20", "close": 80.8, "volume": 18918.0}, {"date": "2020-10-21", "close": 80.16, "volume": 19059.0}, {"date": "2020-10-22", "close": 80.0, "volume": 27831.0}, {"date": "2020-10-23", "close": 79.96, "volume": 162548.0}, {"date": "2020-10-26", "close": 79.68, "volume": 2888.0}, {"date": "2020-10-27", "close": 80.2816, "volume": 163606.0}, {"date": "2020-10-28", "close": 79.68, "volume": 558.0}, {"date": "2020-10-29", "close": 78.8, "volume": 5673.0}, {"date": "2020-10-30", "close": 79.12, "volume": 12631.0}, {"date": "2020-11-02", "close": 79.12, "volume": 301.0}, {"date": "2020-11-03", "close": 79.2, "volume": 688.0}, {"date": "2020-11-04", "close": 79.2, "volume": 116.0}, {"date": "2020-11-05", "close": 79.92, "volume": 90.0}, {"date": "2020-11-06", "close": 80.4, "volume": 61.0}, {"date": "2020-11-09", "close": 80.8, "volume": 25378.0}, {"date": "2020-11-10", "close": 80.8, "volume": 6596.0}, {"date": "2020-11-11", "close": 80.8, "volume": null}, {"date": "2020-11-12", "close": 81.2, "volume": 1715.0}, {"date": "2020-11-13", "close": 81.2, "volume": 950.0}, {"date": "2020-11-16", "close": 81.04, "volume": 18.0}, {"date": "2020-11-17", "close": 81.008, "volume": 672.0}, {"date": "2020-11-18", "close": 80.66, "volume": 47.0}, {"date": "2020-11-19", "close": 80.796, "volume": 1509.0}, {"date": "2020-11-20", "close": 81.0, "volume": 12908.0}, {"date": "2020-11-23", "close": 81.04, "volume": 2174.0}, {"date": "2020-11-24", "close": 81.84, "volume": 13339.0}, {"date": "2020-11-25", "close": 81.44, "volume": 1412.0}, {"date": "2020-11-27", "close": 81.44, "volume": 31692.0}, {"date": "2020-11-30", "close": 81.84, "volume": 1253.0}, {"date": "2020-12-01", "close": 80.96, "volume": 5352.0}, {"date": "2020-12-02", "close": 81.2, "volume": 1269.0}, {"date": "2020-12-03", "close": 81.204, "volume": 6003.0}, {"date": "2020-12-04", "close": 81.2, "volume": 916.0}, {"date": "2020-12-07", "close": 81.6, "volume": 5844.0}, {"date": "2020-12-08", "close": 82.08, "volume": 13508.0}, {"date": "2020-12-09", "close": 82.24, "volume": 610.0}, {"date": "2020-12-10", "close": 82.8, "volume": 14994.0}, {"date": "2020-12-11", "close": 82.72, "volume": 62811.0}, {"date": "2020-12-14", "close": 83.2, "volume": 2014.0}, {"date": "2020-12-15", "close": 82.4, "volume": 28022.0}, {"date": "2020-12-16", "close": 82.8, "volume": 49146.0}, {"date": "2020-12-17", "close": 83.36, "volume": 17666.0}, {"date": "2020-12-18", "close": 83.2, "volume": 5040.0}, {"date": "2020-12-21", "close": 84.4, "volume": 2853.0}, {"date": "2020-12-22", "close": 83.2, "volume": 28726.0}, {"date": "2020-12-23", "close": 84.16, "volume": 7912.0}, {"date": "2020-12-24", "close": 85.1864, "volume": 4405.0}, {"date": "2020-12-28", "close": 84.0944, "volume": 15869.0}, {"date": "2020-12-29", "close": 82.88, "volume": 23707.0}, {"date": "2020-12-30", "close": 82.8, "volume": 13072.0}, {"date": "2020-12-31", "close": 83.76, "volume": 26418.0}, {"date": "2021-01-04", "close": 83.76, "volume": 26172.0}, {"date": "2021-01-05", "close": 83.2, "volume": 10543.0}, {"date": "2021-01-06", "close": 83.2, "volume": 4004.0}, {"date": "2021-01-07", "close": 84.8, "volume": 36604.0}, {"date": "2021-01-08", "close": 86.8, "volume": 21295.0}, {"date": "2021-01-11", "close": 84.96, "volume": 14611.0}, {"date": "2021-01-12", "close": 84.88, "volume": 15648.0}, {"date": "2021-01-13", "close": 86.36, "volume": 30057.0}, {"date": "2021-01-14", "close": 85.44, "volume": 70113.0}, {"date": "2021-01-15", "close": 84.32, "volume": 41737.0}, {"date": "2021-01-19", "close": 84.8, "volume": 10676.0}, {"date": "2021-01-20", "close": 84.0, "volume": 10958.0}, {"date": "2021-01-21", "close": 89.44, "volume": 302919.0}, {"date": "2021-01-22", "close": 89.92, "volume": 93577.0}, {"date": "2021-01-25", "close": 86.08, "volume": 57202.0}, {"date": "2021-01-26", "close": 84.4, "volume": 23197.0}, {"date": "2021-01-27", "close": 82.88, "volume": 59337.0}, {"date": "2021-01-28", "close": 84.16, "volume": 22836.0}, {"date": "2021-01-29", "close": 84.0, "volume": 10970.0}, {"date": "2021-02-01", "close": 84.0, "volume": 8504.0}, {"date": "2021-02-02", "close": 85.36, "volume": 24196.0}, {"date": "2021-02-03", "close": 86.72, "volume": 31655.0}, {"date": "2021-02-04", "close": 87.2, "volume": 29253.0}, {"date": "2021-02-05", "close": 85.36, "volume": 28473.0}, {"date": "2021-02-08", "close": 85.92, "volume": 21537.0}, {"date": "2021-02-09", "close": 86.4, "volume": 9538.0}, {"date": "2021-02-10", "close": 86.16, "volume": 16376.0}, {"date": "2021-02-11", "close": 85.2, "volume": 17466.0}, {"date": "2021-02-12", "close": 86.0, "volume": 3948.0}, {"date": "2021-02-16", "close": 88.0, "volume": 10284.0}, {"date": "2021-02-17", "close": 87.6, "volume": 17090.0}, {"date": "2021-02-18", "close": 111.76, "volume": 2771435.0}, {"date": "2021-02-19", "close": 119.92, "volume": 1591384.0}, {"date": "2021-02-22", "close": 116.08, "volume": 1041524.0}, {"date": "2021-02-23", "close": 105.76, "volume": 1006251.0}, {"date": "2021-02-24", "close": 103.44, "volume": 488344.0}, {"date": "2021-02-25", "close": 93.84, "volume": 819996.0}, {"date": "2021-02-26", "close": 93.36, "volume": 568143.0}, {"date": "2021-03-01", "close": 100.56, "volume": 709076.0}, {"date": "2021-03-02", "close": 94.0, "volume": 524269.0}, {"date": "2021-03-03", "close": 88.0, "volume": 467614.0}, {"date": "2021-03-04", "close": 85.28, "volume": 807046.0}, {"date": "2021-03-05", "close": 91.52, "volume": 487219.0}, {"date": "2021-03-08", "close": 87.12, "volume": 308703.0}, {"date": "2021-03-09", "close": 89.52, "volume": 187443.0}, {"date": "2021-03-10", "close": 89.44, "volume": 197523.0}, {"date": "2021-03-11", "close": 91.68, "volume": 133051.0}, {"date": "2021-03-12", "close": 92.08, "volume": 173459.0}, {"date": "2021-03-15", "close": 89.12, "volume": 266455.0}, {"date": "2021-03-16", "close": 86.16, "volume": 358268.0}, {"date": "2021-03-17", "close": 87.04, "volume": 206272.0}, {"date": "2021-03-18", "close": 84.0, "volume": 320742.0}, {"date": "2021-03-19", "close": 84.32, "volume": 305744.0}, {"date": "2021-03-22", "close": 83.92, "volume": 319368.0}, {"date": "2021-03-23", "close": 82.96, "volume": 272542.0}, {"date": "2021-03-24", "close": 81.44, "volume": 306220.0}, {"date": "2021-03-25", "close": 83.52, "volume": 306123.0}, {"date": "2021-03-26", "close": 85.6, "volume": 218966.0}, {"date": "2021-03-29", "close": 85.28, "volume": 212745.0}, {"date": "2021-03-30", "close": 82.32, "volume": 169707.0}, {"date": "2021-03-31", "close": 82.56, "volume": 187902.0}, {"date": "2021-04-01", "close": 81.92, "volume": 177924.0}, {"date": "2021-04-05", "close": 81.44, "volume": 139953.0}, {"date": "2021-04-06", "close": 81.28, "volume": 111480.0}, {"date": "2021-04-07", "close": 81.28, "volume": 107425.0}, {"date": "2021-04-08", "close": 82.48, "volume": 149556.0}, {"date": "2021-04-09", "close": 81.28, "volume": 103951.0}, {"date": "2021-04-12", "close": 80.72, "volume": 138049.0}, {"date": "2021-04-13", "close": 80.64, "volume": 125678.0}, {"date": "2021-04-14", "close": 80.56, "volume": 166016.0}, {"date": "2021-04-15", "close": 80.16, "volume": 198073.0}, {"date": "2021-04-16", "close": 80.16, "volume": 132250.0}, {"date": "2021-04-19", "close": 79.6, "volume": 288378.0}, {"date": "2021-04-20", "close": 79.36, "volume": 185781.0}, {"date": "2021-04-21", "close": 79.68, "volume": 81642.0}, {"date": "2021-04-22", "close": 79.6, "volume": 97984.0}, {"date": "2021-04-23", "close": 79.6, "volume": 69263.0}, {"date": "2021-04-26", "close": 79.76, "volume": 73854.0}, {"date": "2021-04-27", "close": 79.6, "volume": 58717.0}, {"date": "2021-04-28", "close": 79.68, "volume": 47969.0}, {"date": "2021-04-29", "close": 79.68, "volume": 55281.0}, {"date": "2021-04-30", "close": 79.52, "volume": 49749.0}, {"date": "2021-05-03", "close": 79.6, "volume": 81073.0}, {"date": "2021-05-04", "close": 79.44, "volume": 218483.0}, {"date": "2021-05-05", "close": 79.44, "volume": 21125.0}, {"date": "2021-05-06", "close": 79.28, "volume": 91495.0}, {"date": "2021-05-07", "close": 79.52, "volume": 86346.0}, {"date": "2021-05-10", "close": 79.44, "volume": 76317.0}, {"date": "2021-05-11", "close": 79.28, "volume": 70633.0}, {"date": "2021-05-12", "close": 79.28, "volume": 80312.0}, {"date": "2021-05-13", "close": 79.36, "volume": 79219.0}, {"date": "2021-05-14", "close": 79.36, "volume": 77748.0}, {"date": "2021-05-17", "close": 79.36, "volume": 49379.0}, {"date": "2021-05-18", "close": 79.36, "volume": 60147.0}, {"date": "2021-05-19", "close": 79.28, "volume": 36526.0}, {"date": "2021-05-20", "close": 79.44, "volume": 21315.0}, {"date": "2021-05-21", "close": 79.52, "volume": 18562.0}, {"date": "2021-05-24", "close": 79.6, "volume": 22579.0}, {"date": "2021-05-25", "close": 79.52, "volume": 23704.0}, {"date": "2021-05-26", "close": 79.52, "volume": 56601.0}, {"date": "2021-05-27", "close": 79.52, "volume": 19894.0}, {"date": "2021-05-28", "close": 79.52, "volume": 113547.0}, {"date": "2021-06-01", "close": 79.6, "volume": 36846.0}, {"date": "2021-06-02", "close": 79.6, "volume": 48259.0}, {"date": "2021-06-03", "close": 79.68, "volume": 24585.0}, {"date": "2021-06-04", "close": 79.68, "volume": 19955.0}, {"date": "2021-06-07", "close": 79.76, "volume": 20824.0}, {"date": "2021-06-08", "close": 80.24, "volume": 225113.0}, {"date": "2021-06-09", "close": 79.92, "volume": 166316.0}, {"date": "2021-06-10", "close": 80.0, "volume": 50756.0}, {"date": "2021-06-11", "close": 80.0, "volume": 22799.0}, {"date": "2021-06-14", "close": 80.0, "volume": 37243.0}, {"date": "2021-06-15", "close": 80.0, "volume": 40614.0}, {"date": "2021-06-16", "close": 80.0, "volume": 22988.0}, {"date": "2021-06-17", "close": 80.0, "volume": 23567.0}, {"date": "2021-06-18", "close": 79.76, "volume": 173242.0}, {"date": "2021-06-21", "close": 79.76, "volume": 33839.0}, {"date": "2021-06-22", "close": 79.84, "volume": 19086.0}, {"date": "2021-06-23", "close": 79.84, "volume": 126764.0}, {"date": "2021-06-24", "close": 79.76, "volume": 127692.0}, {"date": "2021-06-25", "close": 79.84, "volume": 28242.0}, {"date": "2021-06-28", "close": 80.0, "volume": 26406.0}, {"date": "2021-06-29", "close": 80.0, "volume": 41333.0}, {"date": "2021-06-30", "close": 79.92, "volume": 127557.0}, {"date": "2021-07-01", "close": 79.92, "volume": 78550.0}, {"date": "2021-07-02", "close": 80.32, "volume": 338870.0}, {"date": "2021-07-06", "close": 80.0, "volume": 242525.0}, {"date": "2021-07-07", "close": 80.0, "volume": 81986.0}, {"date": "2021-07-08", "close": 79.76, "volume": 71143.0}, {"date": "2021-07-09", "close": 80.16, "volume": 60006.0}, {"date": "2021-07-12", "close": 80.32, "volume": 59155.0}, {"date": "2021-07-13", "close": 79.84, "volume": 36872.0}, {"date": "2021-07-14", "close": 79.68, "volume": 204397.0}, {"date": "2021-07-15", "close": 79.6, "volume": 68480.0}, {"date": "2021-07-16", "close": 79.76, "volume": 76412.0}, {"date": "2021-07-19", "close": 79.76, "volume": 83650.0}, {"date": "2021-07-20", "close": 79.68, "volume": 95362.0}, {"date": "2021-07-21", "close": 79.68, "volume": 191900.0}, {"date": "2021-07-22", "close": 79.68, "volume": 58286.0}, {"date": "2021-07-23", "close": 79.84, "volume": 20003.0}, {"date": "2021-07-26", "close": 79.84, "volume": 43062.0}, {"date": "2021-07-27", "close": 79.76, "volume": 36750.0}, {"date": "2021-07-28", "close": 79.68, "volume": 97100.0}, {"date": "2021-07-29", "close": 79.6, "volume": 33518.0}, {"date": "2021-07-30", "close": 79.68, "volume": 19468.0}, {"date": "2021-08-02", "close": 79.76, "volume": 23816.0}, {"date": "2021-08-03", "close": 79.76, "volume": 23478.0}, {"date": "2021-08-04", "close": 79.84, "volume": 70237.0}, {"date": "2021-08-05", "close": 79.84, "volume": 36047.0}, {"date": "2021-08-06", "close": 79.92, "volume": 13941.0}, {"date": "2021-08-09", "close": 79.92, "volume": 23786.0}, {"date": "2021-08-10", "close": 79.92, "volume": 32541.0}, {"date": "2021-08-11", "close": 80.08, "volume": 43231.0}, {"date": "2021-08-12", "close": 80.0, "volume": 12273.0}, {"date": "2021-08-13", "close": 80.0, "volume": 11393.0}, {"date": "2021-08-16", "close": 80.0, "volume": 45351.0}, {"date": "2021-08-17", "close": 80.0, "volume": 143555.0}, {"date": "2021-08-18", "close": 80.0, "volume": 23305.0}, {"date": "2021-08-19", "close": 80.0, "volume": 29452.0}, {"date": "2021-08-20", "close": 80.0, "volume": 25370.0}, {"date": "2021-08-23", "close": 80.08, "volume": 58347.0}, {"date": "2021-08-24", "close": 80.08, "volume": 25323.0}, {"date": "2021-08-25", "close": 80.08, "volume": 40125.0}, {"date": "2021-08-26", "close": 80.08, "volume": 43143.0}, {"date": "2021-08-27", "close": 80.24, "volume": 113476.0}, {"date": "2021-08-30", "close": 80.24, "volume": 36639.0}, {"date": "2021-08-31", "close": 80.24, "volume": 27858.0}, {"date": "2021-09-01", "close": 80.32, "volume": 184986.0}, {"date": "2021-09-02", "close": 79.92, "volume": 87667.0}, {"date": "2021-09-03", "close": 79.84, "volume": 165947.0}, {"date": "2021-09-07", "close": 84.48, "volume": 886638.0}, {"date": "2021-09-08", "close": 83.2, "volume": 389413.0}, {"date": "2021-09-09", "close": 91.28, "volume": 606244.0}, {"date": "2021-09-10", "close": 88.0, "volume": 228412.0}, {"date": "2021-09-13", "close": 81.84, "volume": 205493.0}, {"date": "2021-09-14", "close": 80.0, "volume": 150775.0}, {"date": "2021-09-15", "close": 84.32, "volume": 98178.0}, {"date": "2021-09-16", "close": 102.4, "volume": 819634.0}, {"date": "2021-09-17", "close": 92.56, "volume": 351321.0}, {"date": "2021-09-20", "close": 84.72, "volume": 117194.0}, {"date": "2021-09-21", "close": 86.4, "volume": 110251.0}, {"date": "2021-09-22", "close": 83.6, "volume": 157849.0}, {"date": "2021-09-23", "close": 91.12, "volume": 146402.0}, {"date": "2021-09-24", "close": 91.04, "volume": 118728.0}, {"date": "2021-09-27", "close": 92.16, "volume": 89665.0}, {"date": "2021-09-28", "close": 88.48, "volume": 108094.0}, {"date": "2021-09-29", "close": 84.96, "volume": 71432.0}, {"date": "2021-09-30", "close": 82.8, "volume": 55144.0}, {"date": "2021-10-01", "close": 79.92, "volume": 149909.0}, {"date": "2021-10-04", "close": 80.8, "volume": 50608.0}, {"date": "2021-10-05", "close": 80.96, "volume": 49621.0}, {"date": "2021-10-06", "close": 81.68, "volume": 42274.0}, {"date": "2021-10-07", "close": 79.04, "volume": 59933.0}, {"date": "2021-10-08", "close": 76.8, "volume": 39625.0}, {"date": "2021-10-11", "close": 73.36, "volume": 40760.0}, {"date": "2021-10-12", "close": 71.6, "volume": 58198.0}, {"date": "2021-10-13", "close": 70.32, "volume": 50483.0}, {"date": "2021-10-14", "close": 74.72, "volume": 64534.0}, {"date": "2021-10-15", "close": 70.96, "volume": 53323.0}, {"date": "2021-10-18", "close": 70.24, "volume": 50962.0}, {"date": "2021-10-19", "close": 71.44, "volume": 37935.0}, {"date": "2021-10-20", "close": 76.64, "volume": 37375.0}, {"date": "2021-10-21", "close": 79.68, "volume": 56692.0}, {"date": "2021-10-22", "close": 75.52, "volume": 55986.0}, {"date": "2021-10-25", "close": 82.88, "volume": 379628.0}, {"date": "2021-10-26", "close": 82.0, "volume": 93709.0}, {"date": "2021-10-27", "close": 79.76, "volume": 36614.0}, {"date": "2021-10-28", "close": 81.84, "volume": 44336.0}, {"date": "2021-10-29", "close": 78.64, "volume": 25725.0}, {"date": "2021-11-01", "close": 78.48, "volume": 36331.0}, {"date": "2021-11-02", "close": 78.24, "volume": 28552.0}, {"date": "2021-11-03", "close": 81.52, "volume": 32350.0}, {"date": "2021-11-04", "close": 82.72, "volume": 33158.0}, {"date": "2021-11-05", "close": 84.48, "volume": 43311.0}, {"date": "2021-11-08", "close": 82.72, "volume": 33701.0}, {"date": "2021-11-09", "close": 82.0, "volume": 21575.0}, {"date": "2021-11-10", "close": 79.6, "volume": 48945.0}, {"date": "2021-11-11", "close": 81.52, "volume": 26513.0}, {"date": "2021-11-12", "close": 70.8, "volume": 143874.0}, {"date": "2021-11-15", "close": 75.04, "volume": 52991.0}, {"date": "2021-11-16", "close": 72.64, "volume": 69989.0}, {"date": "2021-11-17", "close": 76.72, "volume": 40882.0}, {"date": "2021-11-18", "close": 72.96, "volume": 54096.0}, {"date": "2021-11-19", "close": 72.24, "volume": 42793.0}, {"date": "2021-11-22", "close": 70.8, "volume": 65346.0}, {"date": "2021-11-23", "close": 64.56, "volume": 70625.0}, {"date": "2021-11-24", "close": 63.84, "volume": 64739.0}, {"date": "2021-11-26", "close": 69.2, "volume": 46416.0}, {"date": "2021-11-29", "close": 67.6, "volume": 39736.0}, {"date": "2021-11-30", "close": 67.92, "volume": 53125.0}, {"date": "2021-12-01", "close": 68.88, "volume": 55284.0}, {"date": "2021-12-02", "close": 67.28, "volume": 65355.0}, {"date": "2021-12-03", "close": 66.96, "volume": 54058.0}, {"date": "2021-12-06", "close": 63.28, "volume": 47831.0}, {"date": "2021-12-07", "close": 67.12, "volume": 47894.0}, {"date": "2021-12-08", "close": 70.16, "volume": 34644.0}, {"date": "2021-12-09", "close": 66.48, "volume": 35065.0}, {"date": "2021-12-10", "close": 63.76, "volume": 43076.0}, {"date": "2021-12-13", "close": 62.32, "volume": 44488.0}, {"date": "2021-12-14", "close": 57.52, "volume": 63284.0}, {"date": "2021-12-15", "close": 60.96, "volume": 74319.0}, {"date": "2021-12-16", "close": 56.32, "volume": 114658.0}, {"date": "2021-12-17", "close": 45.76, "volume": 984092.0}, {"date": "2021-12-20", "close": 41.6, "volume": 279588.0}, {"date": "2021-12-21", "close": 43.2, "volume": 134423.0}, {"date": "2021-12-22", "close": 43.6, "volume": 150903.0}, {"date": "2021-12-23", "close": 42.4, "volume": 66485.0}, {"date": "2021-12-27", "close": 39.52, "volume": 122625.0}, {"date": "2021-12-28", "close": 38.16, "volume": 187127.0}, {"date": "2021-12-29", "close": 38.56, "volume": 85377.0}, {"date": "2021-12-30", "close": 37.68, "volume": 63144.0}, {"date": "2021-12-31", "close": 35.92, "volume": 108410.0}, {"date": "2022-01-03", "close": 37.44, "volume": 64725.0}, {"date": "2022-01-04", "close": 39.6, "volume": 98002.0}, {"date": "2022-01-05", "close": 34.0, "volume": 122425.0}, {"date": "2022-01-06", "close": 31.6, "volume": 152391.0}, {"date": "2022-01-07", "close": 31.36, "volume": 81116.0}, {"date": "2022-01-10", "close": 28.56, "volume": 174388.0}, {"date": "2022-01-11", "close": 27.6, "volume": 170159.0}, {"date": "2022-01-12", "close": 27.76, "volume": 100845.0}, {"date": "2022-01-13", "close": 26.08, "volume": 80820.0}, {"date": "2022-01-14", "close": 26.24, "volume": 97296.0}, {"date": "2022-01-18", "close": 23.36, "volume": 84240.0}, {"date": "2022-01-19", "close": 23.52, "volume": 54490.0}, {"date": "2022-01-20", "close": 23.84, "volume": 61012.0}, {"date": "2022-01-21", "close": 21.92, "volume": 83965.0}, {"date": "2022-01-24", "close": 22.4, "volume": 115746.0}, {"date": "2022-01-25", "close": 22.48, "volume": 62189.0}, {"date": "2022-01-26", "close": 23.44, "volume": 56321.0}, {"date": "2022-01-27", "close": 20.96, "volume": 72489.0}, {"date": "2022-01-28", "close": 21.52, "volume": 42279.0}, {"date": "2022-01-31", "close": 22.64, "volume": 86784.0}, {"date": "2022-02-01", "close": 23.76, "volume": 50826.0}, {"date": "2022-02-02", "close": 22.24, "volume": 65652.0}, {"date": "2022-02-03", "close": 20.4, "volume": 46140.0}, {"date": "2022-02-04", "close": 21.12, "volume": 74497.0}, {"date": "2022-02-07", "close": 21.12, "volume": 49869.0}, {"date": "2022-02-08", "close": 21.76, "volume": 56973.0}, {"date": "2022-02-09", "close": 23.52, "volume": 72192.0}, {"date": "2022-02-10", "close": 23.6, "volume": 91172.0}, {"date": "2022-02-11", "close": 21.52, "volume": 66647.0}, {"date": "2022-02-14", "close": 21.68, "volume": 52201.0}, {"date": "2022-02-15", "close": 23.76, "volume": 95047.0}, {"date": "2022-02-16", "close": 23.52, "volume": 61302.0}, {"date": "2022-02-17", "close": 22.48, "volume": 42465.0}, {"date": "2022-02-18", "close": 20.64, "volume": 84003.0}, {"date": "2022-02-22", "close": 19.04, "volume": 149032.0}, {"date": "2022-02-23", "close": 19.28, "volume": 83646.0}, {"date": "2022-02-24", "close": 20.72, "volume": 129855.0}, {"date": "2022-02-25", "close": 20.16, "volume": 70740.0}, {"date": "2022-02-28", "close": 20.0, "volume": 193335.0}, {"date": "2022-03-01", "close": 20.0, "volume": 75425.0}, {"date": "2022-03-02", "close": 19.12, "volume": 59123.0}, {"date": "2022-03-03", "close": 18.24, "volume": 65700.0}, {"date": "2022-03-04", "close": 16.88, "volume": 78619.0}, {"date": "2022-03-07", "close": 16.0, "volume": 123761.0}, {"date": "2022-03-08", "close": 16.48, "volume": 87744.0}, {"date": "2022-03-09", "close": 15.52, "volume": 473993.0}, {"date": "2022-03-10", "close": 15.44, "volume": 103217.0}, {"date": "2022-03-11", "close": 14.88, "volume": 108930.0}, {"date": "2022-03-14", "close": 12.08, "volume": 259898.0}, {"date": "2022-03-15", "close": 12.88, "volume": 398904.0}, {"date": "2022-03-16", "close": 12.8, "volume": 235260.0}, {"date": "2022-03-17", "close": 13.2, "volume": 247048.0}, {"date": "2022-03-18", "close": 13.84, "volume": 274641.0}, {"date": "2022-03-21", "close": 13.84, "volume": 168341.0}, {"date": "2022-03-22", "close": 14.4, "volume": 138815.0}, {"date": "2022-03-23", "close": 14.4, "volume": 92766.0}, {"date": "2022-03-24", "close": 14.4, "volume": 51266.0}, {"date": "2022-03-25", "close": 14.0, "volume": 77056.0}, {"date": "2022-03-28", "close": 14.4, "volume": 160875.0}, {"date": "2022-03-29", "close": 15.28, "volume": 149320.0}, {"date": "2022-03-30", "close": 15.76, "volume": 221278.0}, {"date": "2022-03-31", "close": 15.12, "volume": 151636.0}, {"date": "2022-04-01", "close": 15.52, "volume": 104467.0}, {"date": "2022-04-04", "close": 17.6, "volume": 166124.0}, {"date": "2022-04-05", "close": 17.12, "volume": 186989.0}, {"date": "2022-04-06", "close": 15.76, "volume": 118421.0}, {"date": "2022-04-07", "close": 15.6, "volume": 80666.0}, {"date": "2022-04-08", "close": 16.0, "volume": 69551.0}, {"date": "2022-04-11", "close": 15.12, "volume": 83932.0}, {"date": "2022-04-12", "close": 14.96, "volume": 100872.0}, {"date": "2022-04-13", "close": 15.36, "volume": 84846.0}, {"date": "2022-04-14", "close": 15.52, "volume": 92326.0}, {"date": "2022-04-18", "close": 14.08, "volume": 88786.0}, {"date": "2022-04-19", "close": 14.64, "volume": 94010.0}, {"date": "2022-04-20", "close": 14.08, "volume": 63670.0}, {"date": "2022-04-21", "close": 12.96, "volume": 84402.0}, {"date": "2022-04-22", "close": 12.8, "volume": 91159.0}, {"date": "2022-04-25", "close": 12.96, "volume": 40852.0}, {"date": "2022-04-26", "close": 12.32, "volume": 49189.0}, {"date": "2022-04-27", "close": 12.32, "volume": 59378.0}, {"date": "2022-04-28", "close": 12.72, "volume": 82056.0}, {"date": "2022-04-29", "close": 12.56, "volume": 80607.0}, {"date": "2022-05-02", "close": 13.12, "volume": 54272.0}, {"date": "2022-05-03", "close": 12.8, "volume": 35080.0}, {"date": "2022-05-04", "close": 12.56, "volume": 121118.0}, {"date": "2022-05-05", "close": 11.52, "volume": 59806.0}, {"date": "2022-05-06", "close": 10.96, "volume": 72874.0}, {"date": "2022-05-09", "close": 9.84, "volume": 75475.0}, {"date": "2022-05-10", "close": 9.52, "volume": 116516.0}, {"date": "2022-05-11", "close": 8.64, "volume": 164250.0}, {"date": "2022-05-12", "close": 9.36, "volume": 75346.0}, {"date": "2022-05-13", "close": 10.32, "volume": 95985.0}, {"date": "2022-05-16", "close": 9.92, "volume": 54317.0}, {"date": "2022-05-17", "close": 11.2, "volume": 60235.0}, {"date": "2022-05-18", "close": 10.64, "volume": 85595.0}, {"date": "2022-05-19", "close": 10.88, "volume": 51384.0}, {"date": "2022-05-20", "close": 10.4, "volume": 58000.0}, {"date": "2022-05-23", "close": 10.08, "volume": 34338.0}, {"date": "2022-05-24", "close": 9.44, "volume": 42159.0}, {"date": "2022-05-25", "close": 18.64, "volume": 19075850.0}, {"date": "2022-05-26", "close": 19.52, "volume": 7196309.0}, {"date": "2022-05-27", "close": 20.96, "volume": 4961926.0}, {"date": "2022-05-31", "close": 26.16, "volume": 6812979.0}, {"date": "2022-06-01", "close": 22.48, "volume": 2234460.0}, {"date": "2022-06-02", "close": 22.88, "volume": 2514950.0}, {"date": "2022-06-03", "close": 20.8, "volume": 677999.0}, {"date": "2022-06-06", "close": 19.52, "volume": 698884.0}, {"date": "2022-06-07", "close": 20.0, "volume": 345182.0}, {"date": "2022-06-08", "close": 19.52, "volume": 499359.0}, {"date": "2022-06-09", "close": 17.6, "volume": 371622.0}, {"date": "2022-06-10", "close": 16.8, "volume": 243474.0}, {"date": "2022-06-13", "close": 14.96, "volume": 304746.0}, {"date": "2022-06-14", "close": 17.6, "volume": 346555.0}, {"date": "2022-06-15", "close": 16.16, "volume": 406978.0}, {"date": "2022-06-16", "close": 15.04, "volume": 342140.0}, {"date": "2022-06-17", "close": 16.24, "volume": 334502.0}, {"date": "2022-06-21", "close": 19.52, "volume": 6879703.0}, {"date": "2022-06-22", "close": 18.4, "volume": 777361.0}, {"date": "2022-06-23", "close": 19.84, "volume": 559203.0}, {"date": "2022-06-24", "close": 19.36, "volume": 368299.0}, {"date": "2022-06-27", "close": 18.56, "volume": 261925.0}, {"date": "2022-06-28", "close": 17.44, "volume": 228744.0}, {"date": "2022-06-29", "close": 18.08, "volume": 216741.0}, {"date": "2022-06-30", "close": 18.48, "volume": 193114.0}, {"date": "2022-07-01", "close": 18.48, "volume": 163559.0}, {"date": "2022-07-05", "close": 19.68, "volume": 242510.0}, {"date": "2022-07-06", "close": 19.92, "volume": 223199.0}, {"date": "2022-07-07", "close": 19.52, "volume": 209436.0}, {"date": "2022-07-08", "close": 19.12, "volume": 191123.0}, {"date": "2022-07-11", "close": 17.6, "volume": 187026.0}, {"date": "2022-07-12", "close": 17.92, "volume": 138696.0}, {"date": "2022-07-13", "close": 18.08, "volume": 137006.0}, {"date": "2022-07-14", "close": 17.36, "volume": 182743.0}, {"date": "2022-07-15", "close": 17.76, "volume": 98168.0}, {"date": "2022-07-18", "close": 17.92, "volume": 157141.0}, {"date": "2022-07-19", "close": 17.6, "volume": 220722.0}, {"date": "2022-07-20", "close": 18.4, "volume": 163994.0}, {"date": "2022-07-21", "close": 19.68, "volume": 216011.0}, {"date": "2022-07-22", "close": 17.44, "volume": 178620.0}, {"date": "2022-07-25", "close": 17.44, "volume": 128358.0}, {"date": "2022-07-26", "close": 17.44, "volume": 163554.0}, {"date": "2022-07-27", "close": 17.68, "volume": 185596.0}, {"date": "2022-07-28", "close": 18.32, "volume": 177567.0}, {"date": "2022-07-29", "close": 19.12, "volume": 128111.0}, {"date": "2022-08-01", "close": 19.2, "volume": 156671.0}, {"date": "2022-08-02", "close": 20.8, "volume": 298239.0}, {"date": "2022-08-03", "close": 21.28, "volume": 265399.0}, {"date": "2022-08-04", "close": 20.88, "volume": 188429.0}, {"date": "2022-08-05", "close": 20.72, "volume": 158832.0}, {"date": "2022-08-08", "close": 21.6, "volume": 483169.0}, {"date": "2022-08-09", "close": 20.8, "volume": 226256.0}, {"date": "2022-08-10", "close": 22.4, "volume": 413066.0}, {"date": "2022-08-11", "close": 20.64, "volume": 227697.0}, {"date": "2022-08-12", "close": 20.72, "volume": 216708.0}, {"date": "2022-08-15", "close": 20.56, "volume": 129390.0}, {"date": "2022-08-16", "close": 19.44, "volume": 257387.0}, {"date": "2022-08-17", "close": 18.48, "volume": 156672.0}, {"date": "2022-08-18", "close": 18.08, "volume": 136128.0}, {"date": "2022-08-19", "close": 16.56, "volume": 268727.0}, {"date": "2022-08-22", "close": 16.16, "volume": 78271.0}, {"date": "2022-08-23", "close": 16.72, "volume": 86994.0}, {"date": "2022-08-24", "close": 17.44, "volume": 71562.0}, {"date": "2022-08-25", "close": 17.76, "volume": 99232.0}, {"date": "2022-08-26", "close": 16.72, "volume": 104031.0}, {"date": "2022-08-29", "close": 16.08, "volume": 110852.0}, {"date": "2022-08-30", "close": 15.84, "volume": 96530.0}, {"date": "2022-08-31", "close": 16.24, "volume": 74988.0}, {"date": "2022-09-01", "close": 15.92, "volume": 118171.0}, {"date": "2022-09-02", "close": 15.28, "volume": 70809.0}, {"date": "2022-09-06", "close": 16.64, "volume": 97710.0}, {"date": "2022-09-07", "close": 16.8, "volume": 116733.0}, {"date": "2022-09-08", "close": 17.04, "volume": 96817.0}, {"date": "2022-09-09", "close": 17.2, "volume": 91372.0}, {"date": "2022-09-12", "close": 16.16, "volume": 133753.0}, {"date": "2022-09-13", "close": 15.6, "volume": 126522.0}, {"date": "2022-09-14", "close": 15.6, "volume": 100537.0}, {"date": "2022-09-15", "close": 15.28, "volume": 77462.0}, {"date": "2022-09-16", "close": 14.4, "volume": 162100.0}, {"date": "2022-09-19", "close": 14.08, "volume": 137103.0}, {"date": "2022-09-20", "close": 13.6, "volume": 110419.0}, {"date": "2022-09-21", "close": 13.52, "volume": 80615.0}, {"date": "2022-09-22", "close": 13.12, "volume": 117846.0}, {"date": "2022-09-23", "close": 12.64, "volume": 113460.0}, {"date": "2022-09-26", "close": 12.24, "volume": 69019.0}, {"date": "2022-09-27", "close": 12.32, "volume": 53859.0}, {"date": "2022-09-28", "close": 12.96, "volume": 55764.0}, {"date": "2022-09-29", "close": 12.16, "volume": 119925.0}, {"date": "2022-09-30", "close": 12.0, "volume": 95347.0}, {"date": "2022-10-03", "close": 12.88, "volume": 92957.0}, {"date": "2022-10-04", "close": 13.04, "volume": 66794.0}, {"date": "2022-10-05", "close": 13.04, "volume": 53766.0}, {"date": "2022-10-06", "close": 13.28, "volume": 63425.0}, {"date": "2022-10-07", "close": 12.64, "volume": 48285.0}, {"date": "2022-10-10", "close": 11.92, "volume": 70290.0}, {"date": "2022-10-11", "close": 11.92, "volume": 78093.0}, {"date": "2022-10-12", "close": 11.92, "volume": 108510.0}, {"date": "2022-10-13", "close": 12.0, "volume": 75824.0}, {"date": "2022-10-14", "close": 11.92, "volume": 63854.0}, {"date": "2022-10-17", "close": 12.4, "volume": 76641.0}, {"date": "2022-10-18", "close": 11.92, "volume": 73169.0}, {"date": "2022-10-19", "close": 11.84, "volume": 46924.0}, {"date": "2022-10-20", "close": 11.84, "volume": 35714.0}, {"date": "2022-10-21", "close": 12.0, "volume": 40711.0}, {"date": "2022-10-24", "close": 12.24, "volume": 27151.0}, {"date": "2022-10-25", "close": 13.04, "volume": 90447.0}, {"date": "2022-10-26", "close": 12.56, "volume": 45942.0}, {"date": "2022-10-27", "close": 12.64, "volume": 32256.0}, {"date": "2022-10-28", "close": 12.88, "volume": 24631.0}, {"date": "2022-10-31", "close": 12.88, "volume": 38398.0}, {"date": "2022-11-01", "close": 12.96, "volume": 31336.0}, {"date": "2022-11-02", "close": 12.48, "volume": 35398.0}, {"date": "2022-11-03", "close": 12.64, "volume": 33260.0}, {"date": "2022-11-04", "close": 12.88, "volume": 62097.0}, {"date": "2022-11-07", "close": 14.4, "volume": 109117.0}, {"date": "2022-11-08", "close": 13.36, "volume": 126652.0}, {"date": "2022-11-09", "close": 13.68, "volume": 75855.0}, {"date": "2022-11-10", "close": 13.2, "volume": 138376.0}, {"date": "2022-11-11", "close": 13.76, "volume": 102485.0}, {"date": "2022-11-14", "close": 14.08, "volume": 67772.0}, {"date": "2022-11-15", "close": 14.0, "volume": 135619.0}, {"date": "2022-11-16", "close": 14.0, "volume": 52999.0}, {"date": "2022-11-17", "close": 14.72, "volume": 168279.0}, {"date": "2022-11-18", "close": 13.84, "volume": 88832.0}, {"date": "2022-11-21", "close": 13.36, "volume": 87278.0}, {"date": "2022-11-22", "close": 13.52, "volume": 75615.0}, {"date": "2022-11-23", "close": 13.92, "volume": 64672.0}, {"date": "2022-11-25", "close": 13.6, "volume": 17585.0}, {"date": "2022-11-28", "close": 12.8, "volume": 92981.0}, {"date": "2022-11-29", "close": 12.96, "volume": 71526.0}, {"date": "2022-11-30", "close": 13.36, "volume": 82580.0}, {"date": "2022-12-01", "close": 13.84, "volume": 100973.0}, {"date": "2022-12-02", "close": 14.24, "volume": 44983.0}, {"date": "2022-12-05", "close": 14.0, "volume": 111852.0}, {"date": "2022-12-06", "close": 13.68, "volume": 53907.0}, {"date": "2022-12-07", "close": 15.6, "volume": 238289.0}, {"date": "2022-12-08", "close": 16.72, "volume": 274792.0}, {"date": "2022-12-09", "close": 16.48, "volume": 109006.0}, {"date": "2022-12-12", "close": 17.28, "volume": 137693.0}, {"date": "2022-12-13", "close": 16.16, "volume": 147562.0}, {"date": "2022-12-14", "close": 15.68, "volume": 83982.0}, {"date": "2022-12-15", "close": 14.72, "volume": 97234.0}, {"date": "2022-12-16", "close": 14.72, "volume": 250206.0}, {"date": "2022-12-19", "close": 13.36, "volume": 145283.0}, {"date": "2022-12-20", "close": 13.6, "volume": 37190.0}, {"date": "2022-12-21", "close": 13.2, "volume": 71931.0}, {"date": "2022-12-22", "close": 12.8, "volume": 118243.0}, {"date": "2022-12-23", "close": 12.4, "volume": 68390.0}, {"date": "2022-12-27", "close": 11.2, "volume": 129649.0}, {"date": "2022-12-28", "close": 11.36, "volume": 51673.0}, {"date": "2022-12-29", "close": 10.8, "volume": 224397.0}, {"date": "2022-12-30", "close": 12.32, "volume": 105925.0}, {"date": "2023-01-03", "close": 12.32, "volume": 71386.0}, {"date": "2023-01-04", "close": 12.8, "volume": 44645.0}, {"date": "2023-01-05", "close": 13.28, "volume": 40171.0}, {"date": "2023-01-06", "close": 13.84, "volume": 61536.0}, {"date": "2023-01-09", "close": 13.28, "volume": 97154.0}, {"date": "2023-01-10", "close": 13.76, "volume": 25915.0}, {"date": "2023-01-11", "close": 13.92, "volume": 65928.0}, {"date": "2023-01-12", "close": 14.4, "volume": 59447.0}, {"date": "2023-01-13", "close": 14.88, "volume": 63296.0}, {"date": "2023-01-17", "close": 14.88, "volume": 63942.0}, {"date": "2023-01-18", "close": 14.32, "volume": 53683.0}, {"date": "2023-01-19", "close": 13.76, "volume": 43502.0}, {"date": "2023-01-20", "close": 14.08, "volume": 32844.0}, {"date": "2023-01-23", "close": 14.72, "volume": 37964.0}, {"date": "2023-01-24", "close": 13.84, "volume": 48890.0}, {"date": "2023-01-25", "close": 13.6, "volume": 40350.0}, {"date": "2023-01-26", "close": 13.84, "volume": 42741.0}, {"date": "2023-01-27", "close": 14.72, "volume": 55050.0}, {"date": "2023-01-30", "close": 14.16, "volume": 54346.0}, {"date": "2023-01-31", "close": 14.56, "volume": 38979.0}, {"date": "2023-02-01", "close": 14.8, "volume": 49958.0}, {"date": "2023-02-02", "close": 15.52, "volume": 134014.0}, {"date": "2023-02-03", "close": 14.56, "volume": 124179.0}, {"date": "2023-02-06", "close": 14.96, "volume": 79792.0}, {"date": "2023-02-07", "close": 14.88, "volume": 70030.0}, {"date": "2023-02-08", "close": 14.4, "volume": 48270.0}, {"date": "2023-02-09", "close": 14.0, "volume": 58026.0}, {"date": "2023-02-10", "close": 14.16, "volume": 36762.0}, {"date": "2023-02-13", "close": 14.32, "volume": 22265.0}, {"date": "2023-02-14", "close": 15.2, "volume": 88285.0}, {"date": "2023-02-15", "close": 15.68, "volume": 87609.0}, {"date": "2023-02-16", "close": 15.52, "volume": 81453.0}, {"date": "2023-02-17", "close": 15.76, "volume": 105405.0}, {"date": "2023-02-21", "close": 14.72, "volume": 74892.0}, {"date": "2023-02-22", "close": 14.32, "volume": 55373.0}, {"date": "2023-02-23", "close": 14.08, "volume": 98154.0}, {"date": "2023-02-24", "close": 13.84, "volume": 76065.0}, {"date": "2023-02-27", "close": 14.24, "volume": 45639.0}, {"date": "2023-02-28", "close": 15.28, "volume": 67971.0}, {"date": "2023-03-01", "close": 14.96, "volume": 76643.0}, {"date": "2023-03-02", "close": 14.88, "volume": 46927.0}, {"date": "2023-03-03", "close": 15.36, "volume": 166342.0}, {"date": "2023-03-06", "close": 15.44, "volume": 125355.0}, {"date": "2023-03-07", "close": 14.4, "volume": 242868.0}, {"date": "2023-03-08", "close": 13.6, "volume": 165567.0}, {"date": "2023-03-09", "close": 12.96, "volume": 209741.0}, {"date": "2023-03-10", "close": 11.68, "volume": 147776.0}, {"date": "2023-03-13", "close": 11.28, "volume": 268113.0}, {"date": "2023-03-14", "close": 11.12, "volume": 149680.0}, {"date": "2023-03-15", "close": 10.32, "volume": 207104.0}, {"date": "2023-03-16", "close": 10.72, "volume": 98227.0}, {"date": "2023-03-17", "close": 10.56, "volume": 165300.0}, {"date": "2023-03-20", "close": 10.08, "volume": 128480.0}, {"date": "2023-03-21", "close": 10.48, "volume": 96702.0}, {"date": "2023-03-22", "close": 10.56, "volume": 83142.0}, {"date": "2023-03-23", "close": 10.72, "volume": 51153.0}, {"date": "2023-03-24", "close": 11.36, "volume": 51058.0}, {"date": "2023-03-27", "close": 11.2, "volume": 41918.0}, {"date": "2023-03-28", "close": 10.96, "volume": 47110.0}, {"date": "2023-03-29", "close": 11.28, "volume": 200816.0}, {"date": "2023-03-30", "close": 11.28, "volume": 98235.0}, {"date": "2023-03-31", "close": 12.0, "volume": 95467.0}, {"date": "2023-04-03", "close": 11.36, "volume": 95882.0}, {"date": "2023-04-04", "close": 10.8, "volume": 54320.0}, {"date": "2023-04-05", "close": 10.64, "volume": 67135.0}, {"date": "2023-04-06", "close": 11.04, "volume": 54204.0}, {"date": "2023-04-10", "close": 11.12, "volume": 81072.0}, {"date": "2023-04-11", "close": 10.8, "volume": 66101.0}, {"date": "2023-04-12", "close": 10.8, "volume": 102676.0}, {"date": "2023-04-13", "close": 11.76, "volume": 190461.0}, {"date": "2023-04-14", "close": 11.52, "volume": 202075.0}, {"date": "2023-04-17", "close": 11.84, "volume": 97824.0}, {"date": "2023-04-18", "close": 11.92, "volume": 65775.0}, {"date": "2023-04-19", "close": 11.44, "volume": 209576.0}, {"date": "2023-04-20", "close": 10.88, "volume": 58300.0}, {"date": "2023-04-21", "close": 10.88, "volume": 73747.0}, {"date": "2023-04-24", "close": 10.8, "volume": 82078.0}, {"date": "2023-04-25", "close": 10.0, "volume": 202375.0}, {"date": "2023-04-26", "close": 9.36, "volume": 334444.0}, {"date": "2023-04-27", "close": 9.6, "volume": 359297.0}, {"date": "2023-04-28", "close": 9.92, "volume": 68993.0}, {"date": "2023-05-01", "close": 10.4, "volume": 220156.0}, {"date": "2023-05-02", "close": 10.32, "volume": 190078.0}, {"date": "2023-05-03", "close": 9.36, "volume": 464969.0}, {"date": "2023-05-04", "close": 9.12, "volume": 89305.0}, {"date": "2023-05-05", "close": 9.36, "volume": 159318.0}, {"date": "2023-05-08", "close": 9.44, "volume": 135290.0}, {"date": "2023-05-09", "close": 9.36, "volume": 191608.0}, {"date": "2023-05-10", "close": 10.32, "volume": 186774.0}, {"date": "2023-05-11", "close": 9.92, "volume": 105656.0}, {"date": "2023-05-12", "close": 10.08, "volume": 48178.0}, {"date": "2023-05-15", "close": 10.32, "volume": 91862.0}, {"date": "2023-05-16", "close": 9.84, "volume": 59571.0}, {"date": "2023-05-17", "close": 10.32, "volume": 45502.0}, {"date": "2023-05-18", "close": 10.08, "volume": 90661.0}, {"date": "2023-05-19", "close": 10.32, "volume": 63142.0}, {"date": "2023-05-22", "close": 11.68, "volume": 198755.0}, {"date": "2023-05-23", "close": 11.04, "volume": 134975.0}, {"date": "2023-05-24", "close": 11.12, "volume": 75538.0}, {"date": "2023-05-25", "close": 11.12, "volume": 97501.0}, {"date": "2023-05-26", "close": 11.28, "volume": 88174.0}, {"date": "2023-05-30", "close": 10.8, "volume": 92587.0}, {"date": "2023-05-31", "close": 10.96, "volume": 92546.0}, {"date": "2023-06-01", "close": 11.92, "volume": 308079.0}, {"date": "2023-06-02", "close": 12.64, "volume": 358801.0}, {"date": "2023-06-05", "close": 13.12, "volume": 226705.0}, {"date": "2023-06-06", "close": 14.4, "volume": 170909.0}, {"date": "2023-06-07", "close": 14.24, "volume": 159324.0}, {"date": "2023-06-08", "close": 14.96, "volume": 162786.0}, {"date": "2023-06-09", "close": 13.76, "volume": 196723.0}, {"date": "2023-06-12", "close": 14.64, "volume": 145344.0}, {"date": "2023-06-13", "close": 14.88, "volume": 207710.0}, {"date": "2023-06-14", "close": 13.6, "volume": 162127.0}, {"date": "2023-06-15", "close": 14.08, "volume": 136088.0}, {"date": "2023-06-16", "close": 14.0, "volume": 190712.0}, {"date": "2023-06-20", "close": 14.32, "volume": 163357.0}, {"date": "2023-06-21", "close": 14.8, "volume": 194015.0}, {"date": "2023-06-22", "close": 15.28, "volume": 182892.0}, {"date": "2023-06-23", "close": 15.44, "volume": 2069624.0}, {"date": "2023-06-26", "close": 14.48, "volume": 167884.0}, {"date": "2023-06-27", "close": 15.28, "volume": 109663.0}, {"date": "2023-06-28", "close": 16.8, "volume": 269624.0}, {"date": "2023-06-29", "close": 17.2, "volume": 262091.0}, {"date": "2023-06-30", "close": 17.76, "volume": 200100.0}, {"date": "2023-07-03", "close": 17.2, "volume": 101630.0}, {"date": "2023-07-05", "close": 17.2, "volume": 119329.0}, {"date": "2023-07-06", "close": 16.4, "volume": 114209.0}, {"date": "2023-07-07", "close": 16.8, "volume": 71390.0}, {"date": "2023-07-10", "close": 17.44, "volume": 97094.0}, {"date": "2023-07-11", "close": 16.64, "volume": 81140.0}, {"date": "2023-07-12", "close": 15.6, "volume": 178822.0}, {"date": "2023-07-13", "close": 16.96, "volume": 168024.0}, {"date": "2023-07-14", "close": 16.0, "volume": 118609.0}, {"date": "2023-07-17", "close": 15.36, "volume": 196961.0}, {"date": "2023-07-18", "close": 15.52, "volume": 92627.0}, {"date": "2023-07-19", "close": 16.08, "volume": 130541.0}, {"date": "2023-07-20", "close": 15.44, "volume": 115930.0}, {"date": "2023-07-21", "close": 15.36, "volume": 81045.0}, {"date": "2023-07-24", "close": 15.6, "volume": 68584.0}, {"date": "2023-07-25", "close": 15.44, "volume": 55163.0}, {"date": "2023-07-26", "close": 15.68, "volume": 69402.0}, {"date": "2023-07-27", "close": 14.88, "volume": 143329.0}, {"date": "2023-07-28", "close": 15.36, "volume": 101469.0}, {"date": "2023-07-31", "close": 15.92, "volume": 106051.0}, {"date": "2023-08-01", "close": 15.76, "volume": 97791.0}, {"date": "2023-08-02", "close": 14.72, "volume": 90436.0}, {"date": "2023-08-03", "close": 14.56, "volume": 75723.0}, {"date": "2023-08-04", "close": 13.84, "volume": 174362.0}, {"date": "2023-08-07", "close": 13.92, "volume": 97742.0}, {"date": "2023-08-08", "close": 14.72, "volume": 85591.0}, {"date": "2023-08-09", "close": 13.52, "volume": 161946.0}, {"date": "2023-08-10", "close": 13.12, "volume": 76330.0}, {"date": "2023-08-11", "close": 12.64, "volume": 138430.0}, {"date": "2023-08-14", "close": 12.56, "volume": 58022.0}, {"date": "2023-08-15", "close": 11.84, "volume": 104862.0}, {"date": "2023-08-16", "close": 11.2, "volume": 132588.0}, {"date": "2023-08-17", "close": 11.2, "volume": 90721.0}, {"date": "2023-08-18", "close": 10.96, "volume": 80963.0}, {"date": "2023-08-21", "close": 11.28, "volume": 61734.0}, {"date": "2023-08-22", "close": 11.6, "volume": 78799.0}, {"date": "2023-08-23", "close": 11.36, "volume": 45663.0}, {"date": "2023-08-24", "close": 10.24, "volume": 157892.0}, {"date": "2023-08-25", "close": 10.72, "volume": 43801.0}, {"date": "2023-08-28", "close": 10.64, "volume": 81949.0}, {"date": "2023-08-29", "close": 11.2, "volume": 63640.0}, {"date": "2023-08-30", "close": 11.12, "volume": 39352.0}, {"date": "2023-08-31", "close": 10.88, "volume": 60626.0}, {"date": "2023-09-01", "close": 10.8, "volume": 50512.0}, {"date": "2023-09-05", "close": 10.48, "volume": 70572.0}, {"date": "2023-09-06", "close": 10.32, "volume": 47300.0}, {"date": "2023-09-07", "close": 10.32, "volume": 59318.0}, {"date": "2023-09-08", "close": 10.16, "volume": 76814.0}, {"date": "2023-09-11", "close": 10.0, "volume": 55059.0}, {"date": "2023-09-12", "close": 9.92, "volume": 79816.0}, {"date": "2023-09-13", "close": 9.68, "volume": 91683.0}, {"date": "2023-09-14", "close": 10.4, "volume": 121144.0}, {"date": "2023-09-15", "close": 10.16, "volume": 127000.0}, {"date": "2023-09-18", "close": 9.92, "volume": 44512.0}, {"date": "2023-09-19", "close": 9.68, "volume": 80664.0}, {"date": "2023-09-20", "close": 9.44, "volume": 57547.0}, {"date": "2023-09-21", "close": 9.04, "volume": 135247.0}, {"date": "2023-09-22", "close": 9.2, "volume": 77734.0}, {"date": "2023-09-25", "close": 9.44, "volume": 74718.0}, {"date": "2023-09-26", "close": 9.36, "volume": 32384.0}, {"date": "2023-09-27", "close": 9.6, "volume": 53178.0}, {"date": "2023-09-28", "close": 9.6, "volume": 49353.0}, {"date": "2023-09-29", "close": 9.36, "volume": 40337.0}, {"date": "2023-10-02", "close": 9.04, "volume": 92807.0}, {"date": "2023-10-03", "close": 8.96, "volume": 52205.0}, {"date": "2023-10-04", "close": 9.04, "volume": 66898.0}, {"date": "2023-10-05", "close": 9.2, "volume": 49486.0}, {"date": "2023-10-06", "close": 9.2, "volume": 51087.0}, {"date": "2023-10-09", "close": 9.52, "volume": 46680.0}, {"date": "2023-10-10", "close": 10.64, "volume": 144709.0}, {"date": "2023-10-11", "close": 10.32, "volume": 70597.0}, {"date": "2023-10-12", "close": 9.76, "volume": 74088.0}, {"date": "2023-10-13", "close": 9.84, "volume": 45048.0}, {"date": "2023-10-16", "close": 10.24, "volume": 54023.0}, {"date": "2023-10-17", "close": 10.24, "volume": 37731.0}, {"date": "2023-10-18", "close": 9.92, "volume": 41880.0}, {"date": "2023-10-19", "close": 9.68, "volume": 53154.0}, {"date": "2023-10-20", "close": 10.24, "volume": 74497.0}, {"date": "2023-10-23", "close": 10.24, "volume": 45466.0}, {"date": "2023-10-24", "close": 10.88, "volume": 48354.0}, {"date": "2023-10-25", "close": 10.4, "volume": 64358.0}, {"date": "2023-10-26", "close": 11.92, "volume": 108722.0}, {"date": "2023-10-27", "close": 10.24, "volume": 124377.0}, {"date": "2023-10-30", "close": 9.52, "volume": 86041.0}, {"date": "2023-10-31", "close": 9.52, "volume": 83031.0}, {"date": "2023-11-01", "close": 9.28, "volume": 57427.0}, {"date": "2023-11-02", "close": 9.28, "volume": 113118.0}, {"date": "2023-11-03", "close": 9.04, "volume": 182380.0}, {"date": "2023-11-06", "close": 8.72, "volume": 158786.0}, {"date": "2023-11-07", "close": 9.6, "volume": 95904.0}, {"date": "2023-11-08", "close": 9.2, "volume": 106070.0}, {"date": "2023-11-09", "close": 9.44, "volume": 76994.0}, {"date": "2023-11-10", "close": 9.52, "volume": 67719.0}, {"date": "2023-11-13", "close": 9.28, "volume": 77180.0}, {"date": "2023-11-14", "close": 10.0, "volume": 113279.0}, {"date": "2023-11-15", "close": 9.84, "volume": 74090.0}, {"date": "2023-11-16", "close": 9.92, "volume": 59013.0}, {"date": "2023-11-17", "close": 10.4, "volume": 108465.0}, {"date": "2023-11-20", "close": 10.48, "volume": 53952.0}, {"date": "2023-11-21", "close": 10.48, "volume": 49417.0}, {"date": "2023-11-22", "close": 10.08, "volume": 91610.0}, {"date": "2023-11-24", "close": 10.24, "volume": 45824.0}, {"date": "2023-11-27", "close": 10.16, "volume": 49923.0}, {"date": "2023-11-28", "close": 10.4, "volume": 61200.0}, {"date": "2023-11-29", "close": 10.56, "volume": 75191.0}, {"date": "2023-11-30", "close": 10.56, "volume": 50937.0}, {"date": "2023-12-01", "close": 10.64, "volume": 63294.0}, {"date": "2023-12-04", "close": 10.72, "volume": 68163.0}, {"date": "2023-12-05", "close": 10.64, "volume": 42581.0}, {"date": "2023-12-06", "close": 10.72, "volume": 50268.0}, {"date": "2023-12-07", "close": 10.72, "volume": 61292.0}, {"date": "2023-12-08", "close": 10.72, "volume": 76191.0}, {"date": "2023-12-11", "close": 9.68, "volume": 158892.0}, {"date": "2023-12-12", "close": 9.76, "volume": 34316.0}, {"date": "2023-12-13", "close": 10.32, "volume": 68296.0}, {"date": "2023-12-14", "close": 10.4, "volume": 105709.0}, {"date": "2023-12-15", "close": 9.6, "volume": 193120.0}, {"date": "2023-12-18", "close": 10.16, "volume": 117153.0}, {"date": "2023-12-19", "close": 10.4, "volume": 80050.0}, {"date": "2023-12-20", "close": 10.64, "volume": 186699.0}, {"date": "2023-12-21", "close": 10.88, "volume": 94104.0}, {"date": "2023-12-22", "close": 11.28, "volume": 82158.0}, {"date": "2023-12-26", "close": 11.6, "volume": 87612.0}, {"date": "2023-12-27", "close": 11.68, "volume": 74496.0}, {"date": "2023-12-28", "close": 12.16, "volume": 122874.0}, {"date": "2023-12-29", "close": 11.2, "volume": 92053.0}, {"date": "2024-01-02", "close": 11.04, "volume": 78884.0}, {"date": "2024-01-03", "close": 10.56, "volume": 72741.0}, {"date": "2024-01-04", "close": 10.64, "volume": 42813.0}, {"date": "2024-01-05", "close": 10.24, "volume": 76080.0}, {"date": "2024-01-08", "close": 10.96, "volume": 104870.0}, {"date": "2024-01-09", "close": 10.48, "volume": 51450.0}, {"date": "2024-01-10", "close": 10.64, "volume": 44236.0}, {"date": "2024-01-11", "close": 10.48, "volume": 42369.0}, {"date": "2024-01-12", "close": 10.32, "volume": 34553.0}, {"date": "2024-01-16", "close": 10.08, "volume": 163892.0}, {"date": "2024-01-17", "close": 9.84, "volume": 58477.0}, {"date": "2024-01-18", "close": 9.68, "volume": 77492.0}, {"date": "2024-01-19", "close": 10.24, "volume": 88813.0}, {"date": "2024-01-22", "close": 10.56, "volume": 46367.0}, {"date": "2024-01-23", "close": 10.48, "volume": 56720.0}, {"date": "2024-01-24", "close": 10.24, "volume": 34089.0}, {"date": "2024-01-25", "close": 10.48, "volume": 37571.0}, {"date": "2024-01-26", "close": 10.32, "volume": 43042.0}, {"date": "2024-01-29", "close": 10.56, "volume": 72336.0}, {"date": "2024-01-30", "close": 10.08, "volume": 39865.0}, {"date": "2024-01-31", "close": 10.16, "volume": 48138.0}, {"date": "2024-02-01", "close": 10.24, "volume": 74484.0}, {"date": "2024-02-02", "close": 9.84, "volume": 37349.0}, {"date": "2024-02-05", "close": 10.16, "volume": 73566.0}, {"date": "2024-02-06", "close": 10.32, "volume": 88065.0}, {"date": "2024-02-07", "close": 10.0, "volume": 23687.0}, {"date": "2024-02-08", "close": 11.36, "volume": 238153.0}, {"date": "2024-02-09", "close": 12.08, "volume": 130006.0}, {"date": "2024-02-12", "close": 12.24, "volume": 110002.0}, {"date": "2024-02-13", "close": 11.2, "volume": 92293.0}, {"date": "2024-02-14", "close": 12.08, "volume": 97989.0}, {"date": "2024-02-15", "close": 12.4, "volume": 85438.0}, {"date": "2024-02-16", "close": 12.72, "volume": 67878.0}, {"date": "2024-02-20", "close": 11.84, "volume": 89709.0}, {"date": "2024-02-21", "close": 11.52, "volume": 54354.0}, {"date": "2024-02-22", "close": 11.92, "volume": 53269.0}, {"date": "2024-02-23", "close": 12.08, "volume": 46400.0}, {"date": "2024-02-26", "close": 12.72, "volume": 105538.0}, {"date": "2024-02-27", "close": 13.12, "volume": 166033.0}, {"date": "2024-02-28", "close": 11.76, "volume": 226865.0}, {"date": "2024-02-29", "close": 11.36, "volume": 106763.0}, {"date": "2024-03-01", "close": 11.36, "volume": 117715.0}, {"date": "2024-03-04", "close": 12.08, "volume": 160438.0}, {"date": "2024-03-05", "close": 11.44, "volume": 83231.0}, {"date": "2024-03-06", "close": 11.6, "volume": 68634.0}, {"date": "2024-03-07", "close": 12.08, "volume": 139343.0}, {"date": "2024-03-08", "close": 11.6, "volume": 74530.0}, {"date": "2024-03-11", "close": 11.52, "volume": 63083.0}, {"date": "2024-03-12", "close": 11.12, "volume": 99362.0}, {"date": "2024-03-13", "close": 11.04, "volume": 105070.0}, {"date": "2024-03-14", "close": 10.56, "volume": 104246.0}, {"date": "2024-03-15", "close": 10.08, "volume": 160335.0}, {"date": "2024-03-18", "close": 10.4, "volume": 90171.0}, {"date": "2024-03-19", "close": 10.64, "volume": 50186.0}, {"date": "2024-03-20", "close": 10.88, "volume": 60738.0}, {"date": "2024-03-21", "close": 11.12, "volume": 50002.0}, {"date": "2024-03-22", "close": 10.64, "volume": 40151.0}, {"date": "2024-03-25", "close": 10.4, "volume": 33712.0}, {"date": "2024-03-26", "close": 10.4, "volume": 34902.0}, {"date": "2024-03-27", "close": 10.96, "volume": 65158.0}, {"date": "2024-03-28", "close": 10.88, "volume": 64923.0}, {"date": "2024-04-01", "close": 10.8, "volume": 47016.0}, {"date": "2024-04-02", "close": 10.64, "volume": 51226.0}, {"date": "2024-04-03", "close": 11.36, "volume": 76018.0}, {"date": "2024-04-04", "close": 10.8, "volume": 84092.0}, {"date": "2024-04-05", "close": 11.04, "volume": 31050.0}, {"date": "2024-04-08", "close": 10.64, "volume": 79937.0}, {"date": "2024-04-09", "close": 10.96, "volume": 37072.0}, {"date": "2024-04-10", "close": 10.8, "volume": 62490.0}, {"date": "2024-04-11", "close": 11.04, "volume": 44384.0}, {"date": "2024-04-12", "close": 10.4, "volume": 63794.0}, {"date": "2024-04-15", "close": 10.16, "volume": 80947.0}, {"date": "2024-04-16", "close": 9.92, "volume": 59722.0}, {"date": "2024-04-17", "close": 9.52, "volume": 68557.0}, {"date": "2024-04-18", "close": 9.44, "volume": 75896.0}, {"date": "2024-04-19", "close": 9.52, "volume": 80501.0}, {"date": "2024-04-22", "close": 9.6, "volume": 48592.0}, {"date": "2024-04-23", "close": 9.84, "volume": 48779.0}, {"date": "2024-04-24", "close": 10.24, "volume": 48471.0}, {"date": "2024-04-25", "close": 10.0, "volume": 34260.0}, {"date": "2024-04-26", "close": 10.08, "volume": 42131.0}, {"date": "2024-04-29", "close": 10.08, "volume": 26679.0}, {"date": "2024-04-30", "close": 9.68, "volume": 76112.0}, {"date": "2024-05-01", "close": 9.84, "volume": 59969.0}, {"date": "2024-05-02", "close": 10.24, "volume": 38051.0}, {"date": "2024-05-03", "close": 10.08, "volume": 31142.0}, {"date": "2024-05-06", "close": 10.4, "volume": 64668.0}, {"date": "2024-05-07", "close": 10.16, "volume": 51908.0}, {"date": "2024-05-08", "close": 9.36, "volume": 157815.0}, {"date": "2024-05-09", "close": 9.68, "volume": 62101.0}, {"date": "2024-05-10", "close": 9.68, "volume": 53583.0}, {"date": "2024-05-13", "close": 9.28, "volume": 76378.0}, {"date": "2024-05-14", "close": 9.36, "volume": 47300.0}, {"date": "2024-05-15", "close": 9.44, "volume": 63642.0}, {"date": "2024-05-16", "close": 9.52, "volume": 57390.0}, {"date": "2024-05-17", "close": 9.76, "volume": 112172.0}, {"date": "2024-05-20", "close": 9.12, "volume": 100172.0}, {"date": "2024-05-21", "close": 9.28, "volume": 82389.0}, {"date": "2024-05-22", "close": 9.12, "volume": 45821.0}, {"date": "2024-05-23", "close": 9.04, "volume": 68594.0}, {"date": "2024-05-24", "close": 9.04, "volume": 51593.0}, {"date": "2024-05-28", "close": 8.96, "volume": 58160.0}, {"date": "2024-05-29", "close": 8.72, "volume": 63455.0}, {"date": "2024-05-30", "close": 8.64, "volume": 48617.0}, {"date": "2024-05-31", "close": 8.72, "volume": 64041.0}, {"date": "2024-06-03", "close": 8.64, "volume": 44117.0}, {"date": "2024-06-04", "close": 8.8, "volume": 74514.0}, {"date": "2024-06-05", "close": 8.8, "volume": 62820.0}, {"date": "2024-06-06", "close": 8.64, "volume": 67038.0}, {"date": "2024-06-07", "close": 8.32, "volume": 91796.0}, {"date": "2024-06-10", "close": 8.56, "volume": 113686.0}, {"date": "2024-06-11", "close": 8.32, "volume": 64936.0}, {"date": "2024-06-12", "close": 8.24, "volume": 65027.0}, {"date": "2024-06-13", "close": 7.9784, "volume": 132450.0}, {"date": "2024-06-14", "close": 7.472, "volume": 190865.0}, {"date": "2024-06-17", "close": 7.2416, "volume": 178612.0}, {"date": "2024-06-18", "close": 7.4616, "volume": 79495.0}, {"date": "2024-06-20", "close": 8.16, "volume": 103596.0}, {"date": "2024-06-21", "close": 7.9952, "volume": 126666.0}, {"date": "2024-06-24", "close": 8.56, "volume": 72721.0}, {"date": "2024-06-25", "close": 8.4, "volume": 69161.0}, {"date": "2024-06-26", "close": 8.16, "volume": 52617.0}, {"date": "2024-06-27", "close": 8.4, "volume": 43679.0}, {"date": "2024-06-28", "close": 8.56, "volume": 180395.0}, {"date": "2024-07-01", "close": 8.32, "volume": 60355.0}, {"date": "2024-07-02", "close": 8.24, "volume": 57686.0}, {"date": "2024-07-03", "close": 8.24, "volume": 9755.0}, {"date": "2024-07-05", "close": 8.32, "volume": 30541.0}, {"date": "2024-07-08", "close": 8.24, "volume": 63649.0}, {"date": "2024-07-09", "close": 8.08, "volume": 51570.0}, {"date": "2024-07-10", "close": 8.08, "volume": 52241.0}, {"date": "2024-07-11", "close": 8.48, "volume": 54362.0}, {"date": "2024-07-12", "close": 8.64, "volume": 95487.0}, {"date": "2024-07-15", "close": 8.88, "volume": 72760.0}, {"date": "2024-07-16", "close": 9.44, "volume": 89666.0}, {"date": "2024-07-17", "close": 9.2, "volume": 67558.0}, {"date": "2024-07-18", "close": 8.88, "volume": 40596.0}, {"date": "2024-07-19", "close": 8.88, "volume": 24066.0}, {"date": "2024-07-22", "close": 8.88, "volume": 46718.0}, {"date": "2024-07-23", "close": 9.04, "volume": 48657.0}, {"date": "2024-07-24", "close": 8.8, "volume": 44050.0}, {"date": "2024-07-25", "close": 8.88, "volume": 63540.0}, {"date": "2024-07-26", "close": 9.36, "volume": 61417.0}, {"date": "2024-07-29", "close": 9.12, "volume": 36946.0}, {"date": "2024-07-30", "close": 8.8, "volume": 48564.0}, {"date": "2024-07-31", "close": 8.96, "volume": 48280.0}, {"date": "2024-08-01", "close": 8.16, "volume": 55675.0}, {"date": "2024-08-02", "close": 8.08, "volume": 70277.0}, {"date": "2024-08-05", "close": 7.672, "volume": 106720.0}, {"date": "2024-08-06", "close": 8.32, "volume": 60557.0}, {"date": "2024-08-07", "close": 7.4616, "volume": 142797.0}, {"date": "2024-08-08", "close": 8.48, "volume": 53866.0}, {"date": "2024-08-09", "close": 8.32, "volume": 61708.0}, {"date": "2024-08-12", "close": 8.0, "volume": 53070.0}, {"date": "2024-08-13", "close": 8.24, "volume": 24159.0}, {"date": "2024-08-14", "close": 7.8368, "volume": 36101.0}, {"date": "2024-08-15", "close": 8.48, "volume": 72031.0}, {"date": "2024-08-16", "close": 8.72, "volume": 68780.0}, {"date": "2024-08-19", "close": 8.96, "volume": 101383.0}, {"date": "2024-08-20", "close": 9.6, "volume": 170105.0}, {"date": "2024-08-21", "close": 9.76, "volume": 100550.0}, {"date": "2024-08-22", "close": 9.52, "volume": 70310.0}, {"date": "2024-08-23", "close": 10.48, "volume": 165016.0}, {"date": "2024-08-26", "close": 9.84, "volume": 109185.0}, {"date": "2024-08-27", "close": 9.68, "volume": 36433.0}, {"date": "2024-08-28", "close": 9.6, "volume": 78686.0}, {"date": "2024-08-29", "close": 9.36, "volume": 80054.0}, {"date": "2024-08-30", "close": 8.88, "volume": 91931.0}, {"date": "2024-09-03", "close": 8.88, "volume": 52275.0}, {"date": "2024-09-04", "close": 8.88, "volume": 50471.0}, {"date": "2024-09-05", "close": 7.064, "volume": 510436.0}, {"date": "2024-09-06", "close": 6.212, "volume": 685383.0}, {"date": "2024-09-09", "close": 7.05, "volume": 462604.0}, {"date": "2024-09-10", "close": 7.19, "volume": 341322.0}, {"date": "2024-09-11", "close": 6.59, "volume": 122359.0}, {"date": "2024-09-12", "close": 6.08, "volume": 359633.0}, {"date": "2024-09-13", "close": 6.05, "volume": 541925.0}, {"date": "2024-09-16", "close": 5.76, "volume": 292781.0}, {"date": "2024-09-17", "close": 5.62, "volume": 301239.0}, {"date": "2024-09-18", "close": 5.86, "volume": 498978.0}, {"date": "2024-09-19", "close": 6.09, "volume": 256308.0}, {"date": "2024-09-20", "close": 5.7, "volume": 525361.0}, {"date": "2024-09-23", "close": 5.38, "volume": 450841.0}, {"date": "2024-09-24", "close": 5.04, "volume": 501541.0}, {"date": "2024-09-25", "close": 4.06, "volume": 3245447.0}, {"date": "2024-09-26", "close": 4.64, "volume": 1607767.0}, {"date": "2024-09-27", "close": 4.46, "volume": 752384.0}, {"date": "2024-09-30", "close": 4.74, "volume": 867534.0}, {"date": "2024-10-01", "close": 4.51, "volume": 1007970.0}, {"date": "2024-10-02", "close": 4.99, "volume": 1052879.0}, {"date": "2024-10-03", "close": 4.99, "volume": 3358418.0}, {"date": "2024-10-04", "close": 5.43, "volume": 2509876.0}, {"date": "2024-10-07", "close": 5.58, "volume": 1339955.0}, {"date": "2024-10-08", "close": 5.76, "volume": 1409816.0}, {"date": "2024-10-09", "close": 6.3, "volume": 1245799.0}, {"date": "2024-10-10", "close": 6.23, "volume": 836006.0}, {"date": "2024-10-11", "close": 6.26, "volume": 1036697.0}, {"date": "2024-10-14", "close": 6.26, "volume": 744735.0}, {"date": "2024-10-15", "close": 6.1, "volume": 474688.0}, {"date": "2024-10-16", "close": 6.13, "volume": 437404.0}, {"date": "2024-10-17", "close": 6.07, "volume": 296856.0}, {"date": "2024-10-18", "close": 6.11, "volume": 438889.0}, {"date": "2024-10-21", "close": 6.41, "volume": 848820.0}, {"date": "2024-10-22", "close": 6.34, "volume": 741289.0}, {"date": "2024-10-23", "close": 6.12, "volume": 644514.0}, {"date": "2024-10-24", "close": 6.49, "volume": 1287588.0}, {"date": "2024-10-25", "close": 6.37, "volume": 703493.0}, {"date": "2024-10-28", "close": 6.89, "volume": 953239.0}, {"date": "2024-10-29", "close": 7.14, "volume": 1913632.0}, {"date": "2024-10-30", "close": 6.82, "volume": 919163.0}, {"date": "2024-10-31", "close": 6.32, "volume": 864889.0}, {"date": "2024-11-01", "close": 6.89, "volume": 1017506.0}, {"date": "2024-11-04", "close": 6.87, "volume": 783634.0}, {"date": "2024-11-05", "close": 7.2, "volume": 702000.0}, {"date": "2024-11-06", "close": 7.57, "volume": 1048015.0}, {"date": "2024-11-07", "close": 7.65, "volume": 1700889.0}, {"date": "2024-11-08", "close": 8.05, "volume": 1057296.0}, {"date": "2024-11-11", "close": 7.58, "volume": 1405221.0}, {"date": "2024-11-12", "close": 7.09, "volume": 971968.0}, {"date": "2024-11-13", "close": 7.4, "volume": 1172738.0}, {"date": "2024-11-14", "close": 8.75, "volume": 3175472.0}, {"date": "2024-11-15", "close": 8.42, "volume": 1152859.0}, {"date": "2024-11-18", "close": 9.05, "volume": 884764.0}, {"date": "2024-11-19", "close": 9.6, "volume": 928913.0}, {"date": "2024-11-20", "close": 9.72, "volume": 595817.0}, {"date": "2024-11-21", "close": 10.67, "volume": 1517654.0}, {"date": "2024-11-22", "close": 11.03, "volume": 1646492.0}, {"date": "2024-11-25", "close": 11.37, "volume": 1085255.0}, {"date": "2024-11-26", "close": 10.77, "volume": 892670.0}, {"date": "2024-11-27", "close": 10.95, "volume": 674287.0}, {"date": "2024-11-29", "close": 11.68, "volume": 772491.0}, {"date": "2024-12-02", "close": 11.71, "volume": 964224.0}, {"date": "2024-12-03", "close": 10.61, "volume": 1382591.0}, {"date": "2024-12-04", "close": 11.07, "volume": 1018869.0}, {"date": "2024-12-05", "close": 10.27, "volume": 990312.0}, {"date": "2024-12-06", "close": 10.76, "volume": 684507.0}, {"date": "2024-12-09", "close": 10.99, "volume": 847959.0}, {"date": "2024-12-10", "close": 10.68, "volume": 583305.0}, {"date": "2024-12-11", "close": 11.11, "volume": 805130.0}, {"date": "2024-12-12", "close": 10.54, "volume": 539826.0}, {"date": "2024-12-13", "close": 10.51, "volume": 446665.0}, {"date": "2024-12-16", "close": 12.14, "volume": 1508870.0}, {"date": "2024-12-17", "close": 12.18, "volume": 941789.0}, {"date": "2024-12-18", "close": 10.46, "volume": 1269123.0}, {"date": "2024-12-19", "close": 10.5, "volume": 1102998.0}, {"date": "2024-12-20", "close": 10.67, "volume": 3131318.0}, {"date": "2024-12-23", "close": 10.37, "volume": 630874.0}, {"date": "2024-12-24", "close": 10.98, "volume": 466790.0}, {"date": "2024-12-26", "close": 11.64, "volume": 660516.0}, {"date": "2024-12-27", "close": 11.26, "volume": 697769.0}, {"date": "2024-12-30", "close": 11.04, "volume": 699612.0}, {"date": "2024-12-31", "close": 10.79, "volume": 1058342.0}, {"date": "2025-01-02", "close": 10.69, "volume": 764069.0}, {"date": "2025-01-03", "close": 11.87, "volume": 1210973.0}, {"date": "2025-01-06", "close": 11.86, "volume": 1200486.0}, {"date": "2025-01-07", "close": 11.11, "volume": 615505.0}, {"date": "2025-01-08", "close": 10.13, "volume": 994539.0}, {"date": "2025-01-10", "close": 9.77, "volume": 963492.0}, {"date": "2025-01-13", "close": 9.55, "volume": 690486.0}, {"date": "2025-01-14", "close": 9.6, "volume": 677461.0}, {"date": "2025-01-15", "close": 9.93, "volume": 549498.0}, {"date": "2025-01-16", "close": 10.45, "volume": 1021624.0}, {"date": "2025-01-17", "close": 11.73, "volume": 1699001.0}, {"date": "2025-01-21", "close": 12.09, "volume": 2247252.0}, {"date": "2025-01-22", "close": 11.69, "volume": 1393913.0}, {"date": "2025-01-23", "close": 11.94, "volume": 1923026.0}, {"date": "2025-01-24", "close": 14.96, "volume": 4252663.0}, {"date": "2025-01-27", "close": 13.16, "volume": 1896207.0}, {"date": "2025-01-28", "close": 14.02, "volume": 7991883.0}, {"date": "2025-01-29", "close": 13.42, "volume": 1472233.0}, {"date": "2025-01-30", "close": 13.57, "volume": 966273.0}, {"date": "2025-01-31", "close": 14.99, "volume": 1889969.0}, {"date": "2025-02-03", "close": 15.19, "volume": 1282104.0}, {"date": "2025-02-04", "close": 17.7, "volume": 2981405.0}, {"date": "2025-02-05", "close": 17.66, "volume": 1524547.0}, {"date": "2025-02-06", "close": 16.64, "volume": 1176584.0}, {"date": "2025-02-07", "close": 16.5, "volume": 871737.0}, {"date": "2025-02-10", "close": 17.54, "volume": 971011.0}, {"date": "2025-02-11", "close": 17.32, "volume": 1159228.0}, {"date": "2025-02-12", "close": 16.36, "volume": 1302134.0}, {"date": "2025-02-13", "close": 17.76, "volume": 1512568.0}, {"date": "2025-02-14", "close": 16.83, "volume": 1041893.0}, {"date": "2025-02-18", "close": 18.85, "volume": 4116245.0}, {"date": "2025-02-19", "close": 19.96, "volume": 4322015.0}, {"date": "2025-02-20", "close": 18.31, "volume": 2298679.0}, {"date": "2025-02-21", "close": 16.68, "volume": 1987478.0}, {"date": "2025-02-24", "close": 15.03, "volume": 2246757.0}, {"date": "2025-02-25", "close": 14.69, "volume": 1904284.0}, {"date": "2025-02-26", "close": 14.91, "volume": 1355758.0}, {"date": "2025-02-27", "close": 14.47, "volume": 1259885.0}, {"date": "2025-02-28", "close": 14.47, "volume": 1667286.0}, {"date": "2025-03-03", "close": 12.91, "volume": 1858523.0}, {"date": "2025-03-04", "close": 12.63, "volume": 2148488.0}, {"date": "2025-03-05", "close": 13.2, "volume": 2322746.0}, {"date": "2025-03-06", "close": 10.01, "volume": 3873464.0}, {"date": "2025-03-07", "close": 9.86, "volume": 1751916.0}, {"date": "2025-03-10", "close": 9.23, "volume": 1990032.0}, {"date": "2025-03-11", "close": 9.09, "volume": 1536845.0}, {"date": "2025-03-12", "close": 9.24, "volume": 1541538.0}, {"date": "2025-03-13", "close": 8.8, "volume": 938077.0}, {"date": "2025-03-14", "close": 9.08, "volume": 1267263.0}, {"date": "2025-03-17", "close": 9.36, "volume": 828634.0}, {"date": "2025-03-18", "close": 8.61, "volume": 1161198.0}, {"date": "2025-03-19", "close": 8.97, "volume": 740189.0}, {"date": "2025-03-20", "close": 8.76, "volume": 570110.0}, {"date": "2025-03-21", "close": 8.71, "volume": 866434.0}, {"date": "2025-03-24", "close": 9.28, "volume": 1000368.0}, {"date": "2025-03-25", "close": 9.52, "volume": 865029.0}, {"date": "2025-03-26", "close": 9.18, "volume": 933062.0}, {"date": "2025-03-27", "close": 8.58, "volume": 792127.0}, {"date": "2025-03-28", "close": 7.91, "volume": 1780329.0}, {"date": "2025-03-31", "close": 7.73, "volume": 1061730.0}, {"date": "2025-04-01", "close": 7.73, "volume": 717105.0}, {"date": "2025-04-02", "close": 8.06, "volume": 653294.0}, {"date": "2025-04-03", "close": 7.31, "volume": 856981.0}, {"date": "2025-04-04", "close": 6.81, "volume": 1336199.0}, {"date": "2025-04-07", "close": 7.09, "volume": 855775.0}, {"date": "2025-04-08", "close": 6.91, "volume": 937337.0}, {"date": "2025-04-09", "close": 7.81, "volume": 1434313.0}, {"date": "2025-04-10", "close": 7.54, "volume": 794984.0}, {"date": "2025-04-11", "close": 7.63, "volume": 488826.0}, {"date": "2025-04-14", "close": 7.27, "volume": 803362.0}, {"date": "2025-04-15", "close": 7.28, "volume": 607742.0}, {"date": "2025-04-16", "close": 7.12, "volume": 470003.0}, {"date": "2025-04-17", "close": 7.07, "volume": 483113.0}, {"date": "2025-04-21", "close": 6.63, "volume": 676127.0}, {"date": "2025-04-22", "close": 6.86, "volume": 461657.0}, {"date": "2025-04-23", "close": 7.2, "volume": 447318.0}, {"date": "2025-04-24", "close": 8.18, "volume": 825638.0}, {"date": "2025-04-25", "close": 8.47, "volume": 833334.0}, {"date": "2025-04-28", "close": 8.55, "volume": 853185.0}, {"date": "2025-04-29", "close": 8.63, "volume": 435738.0}, {"date": "2025-04-30", "close": 8.36, "volume": 623445.0}, {"date": "2025-05-01", "close": 8.58, "volume": 516809.0}, {"date": "2025-05-02", "close": 8.84, "volume": 691655.0}, {"date": "2025-05-05", "close": 8.62, "volume": 468441.0}, {"date": "2025-05-06", "close": 8.54, "volume": 362708.0}, {"date": "2025-05-07", "close": 8.74, "volume": 530846.0}, {"date": "2025-05-08", "close": 11.45, "volume": 2531499.0}, {"date": "2025-05-09", "close": 11.55, "volume": 1074186.0}, {"date": "2025-05-12", "close": 11.52, "volume": 1191764.0}, {"date": "2025-05-13", "close": 11.84, "volume": 934669.0}, {"date": "2025-05-14", "close": 12.32, "volume": 1061379.0}, {"date": "2025-05-15", "close": 12.15, "volume": 698471.0}, {"date": "2025-05-16", "close": 11.83, "volume": 787295.0}, {"date": "2025-05-19", "close": 11.77, "volume": 876581.0}, {"date": "2025-05-20", "close": 11.78, "volume": 577732.0}, {"date": "2025-05-21", "close": 11.38, "volume": 653877.0}, {"date": "2025-05-22", "close": 10.75, "volume": 1948683.0}, {"date": "2025-05-23", "close": 10.83, "volume": 791199.0}, {"date": "2025-05-27", "close": 11.73, "volume": 1001720.0}, {"date": "2025-05-28", "close": 12.07, "volume": 1020804.0}, {"date": "2025-05-29", "close": 11.35, "volume": 941836.0}, {"date": "2025-05-30", "close": 11.19, "volume": 1303609.0}, {"date": "2025-06-02", "close": 11.22, "volume": 918119.0}, {"date": "2025-06-03", "close": 11.3, "volume": 790753.0}, {"date": "2025-06-04", "close": 12.02, "volume": 1148234.0}, {"date": "2025-06-05", "close": 12.13, "volume": 2217924.0}, {"date": "2025-06-06", "close": 12.9, "volume": 1767535.0}, {"date": "2025-06-09", "close": 12.72, "volume": 1457215.0}, {"date": "2025-06-10", "close": 12.08, "volume": 1132690.0}, {"date": "2025-06-11", "close": 11.77, "volume": 961885.0}, {"date": "2025-06-12", "close": 11.45, "volume": 721612.0}, {"date": "2025-06-13", "close": 10.89, "volume": 995257.0}, {"date": "2025-06-16", "close": 11.48, "volume": 1101159.0}, {"date": "2025-06-17", "close": 11.44, "volume": 1096515.0}, {"date": "2025-06-18", "close": 12.71, "volume": 1806431.0}, {"date": "2025-06-20", "close": 14.22, "volume": 4608378.0}, {"date": "2025-06-23", "close": 16.47, "volume": 5198118.0}, {"date": "2025-06-24", "close": 17.58, "volume": 3760172.0}, {"date": "2025-06-25", "close": 17.28, "volume": 2224312.0}, {"date": "2025-06-26", "close": 20.48, "volume": 3888453.0}, {"date": "2025-06-27", "close": 19.49, "volume": 3951548.0}, {"date": "2025-06-30", "close": 20.58, "volume": 2495693.0}, {"date": "2025-07-01", "close": 20.04, "volume": 1745290.0}, {"date": "2025-07-02", "close": 20.27, "volume": 1322812.0}, {"date": "2025-07-03", "close": 21.48, "volume": 1412570.0}, {"date": "2025-07-07", "close": 21.66, "volume": 1633728.0}, {"date": "2025-07-08", "close": 22.52, "volume": 2821849.0}, {"date": "2025-07-09", "close": 22.3, "volume": 1897260.0}, {"date": "2025-07-10", "close": 23.41, "volume": 2032480.0}, {"date": "2025-07-11", "close": 22.74, "volume": 1190401.0}, {"date": "2025-07-14", "close": 24.26, "volume": 1927636.0}, {"date": "2025-07-15", "close": 25.89, "volume": 1948820.0}, {"date": "2025-07-16", "close": 25.97, "volume": 1462587.0}, {"date": "2025-07-17", "close": 28.29, "volume": 3425752.0}, {"date": "2025-07-18", "close": 23.7, "volume": 10238790.0}, {"date": "2025-07-21", "close": 22.33, "volume": 4031188.0}, {"date": "2025-07-22", "close": 20.14, "volume": 5006576.0}, {"date": "2025-07-23", "close": 20.44, "volume": 1801419.0}, {"date": "2025-07-24", "close": 20.53, "volume": 1284222.0}, {"date": "2025-07-25", "close": 19.78, "volume": 1754610.0}, {"date": "2025-07-28", "close": 19.15, "volume": 1578396.0}, {"date": "2025-07-29", "close": 19.05, "volume": 1505734.0}, {"date": "2025-07-30", "close": 18.47, "volume": 1122947.0}, {"date": "2025-07-31", "close": 19.24, "volume": 1571866.0}, {"date": "2025-08-01", "close": 18.86, "volume": 1625852.0}, {"date": "2025-08-04", "close": 20.57, "volume": 1435341.0}, {"date": "2025-08-05", "close": 18.94, "volume": 2084569.0}, {"date": "2025-08-06", "close": 18.3, "volume": 1545945.0}, {"date": "2025-08-07", "close": 17.21, "volume": 2897510.0}, {"date": "2025-08-08", "close": 17.09, "volume": 2865675.0}, {"date": "2025-08-11", "close": 17.26, "volume": 1522122.0}, {"date": "2025-08-12", "close": 17.44, "volume": 1475216.0}, {"date": "2025-08-13", "close": 18.49, "volume": 2003639.0}, {"date": "2025-08-14", "close": 18.17, "volume": 1177329.0}, {"date": "2025-08-15", "close": 18.17, "volume": 1324647.0}, {"date": "2025-08-18", "close": 17.42, "volume": 1553995.0}, {"date": "2025-08-19", "close": 16.17, "volume": 1947014.0}, {"date": "2025-08-20", "close": 16.32, "volume": 1546768.0}, {"date": "2025-08-21", "close": 16.33, "volume": 968641.0}, {"date": "2025-08-22", "close": 17.28, "volume": 1211308.0}, {"date": "2025-08-25", "close": 17.53, "volume": 1368871.0}, {"date": "2025-08-26", "close": 18.21, "volume": 1908568.0}, {"date": "2025-08-27", "close": 18.16, "volume": 1592794.0}, {"date": "2025-08-28", "close": 18.08, "volume": 1293685.0}, {"date": "2025-08-29", "close": 17.56, "volume": 1763243.0}, {"date": "2025-09-02", "close": 17.06, "volume": 1425257.0}, {"date": "2025-09-03", "close": 16.43, "volume": 1179743.0}, {"date": "2025-09-04", "close": 15.71, "volume": 1943591.0}, {"date": "2025-09-05", "close": 16.22, "volume": 1238917.0}, {"date": "2025-09-08", "close": 16.63, "volume": 1592159.0}, {"date": "2025-09-09", "close": 16.32, "volume": 1057217.0}, {"date": "2025-09-10", "close": 15.47, "volume": 1592980.0}, {"date": "2025-09-11", "close": 17.39, "volume": 2389476.0}, {"date": "2025-09-12", "close": 19.29, "volume": 2785421.0}, {"date": "2025-09-15", "close": 19.7, "volume": 1906908.0}, {"date": "2025-09-16", "close": 18.58, "volume": 1874254.0}, {"date": "2025-09-17", "close": 19.16, "volume": 1662834.0}, {"date": "2025-09-18", "close": 19.43, "volume": 1622663.0}, {"date": "2025-09-19", "close": 20.99, "volume": 3628633.0}, {"date": "2025-09-22", "close": 20.9, "volume": 1577625.0}, {"date": "2025-09-23", "close": 22.03, "volume": 2347024.0}, {"date": "2025-09-24", "close": 20.97, "volume": 2291901.0}, {"date": "2025-09-25", "close": 19.83, "volume": 1957599.0}, {"date": "2025-09-26", "close": 19.71, "volume": 1108651.0}, {"date": "2025-09-29", "close": 19.97, "volume": 1411306.0}, {"date": "2025-09-30", "close": 20.15, "volume": 1559634.0}, {"date": "2025-10-01", "close": 22.42, "volume": 2218481.0}, {"date": "2025-10-02", "close": 24.35, "volume": 2721575.0}, {"date": "2025-10-03", "close": 25.52, "volume": 2697064.0}, {"date": "2025-10-06", "close": 28.58, "volume": 3607487.0}, {"date": "2025-10-07", "close": 30.15, "volume": 5578164.0}, {"date": "2025-10-08", "close": 30.07, "volume": 4032525.0}, {"date": "2025-10-09", "close": 29.95, "volume": 2088652.0}, {"date": "2025-10-10", "close": 26.75, "volume": 3466899.0}, {"date": "2025-10-13", "close": 28.3, "volume": 1944815.0}, {"date": "2025-10-14", "close": 29.83, "volume": 1752533.0}, {"date": "2025-10-15", "close": 31.63, "volume": 3083327.0}, {"date": "2025-10-16", "close": 26.06, "volume": 2878847.0}, {"date": "2025-10-17", "close": 24.42, "volume": 1985000.0}, {"date": "2025-10-20", "close": 26.72, "volume": 1463889.0}, {"date": "2025-10-21", "close": 25.2, "volume": 1228276.0}, {"date": "2025-10-22", "close": 21.72, "volume": 2679252.0}, {"date": "2025-10-23", "close": 22.85, "volume": 1449585.0}, {"date": "2025-10-24", "close": 23.64, "volume": 999081.0}, {"date": "2025-10-27", "close": 23.32, "volume": 1009336.0}, {"date": "2025-10-28", "close": 21.53, "volume": 1335695.0}, {"date": "2025-10-29", "close": 21.04, "volume": 1820005.0}, {"date": "2025-10-30", "close": 19.67, "volume": 1523867.0}, {"date": "2025-10-31", "close": 21.12, "volume": 2036937.0}, {"date": "2025-11-03", "close": 20.42, "volume": 1389370.0}, {"date": "2025-11-04", "close": 18.73, "volume": 1695648.0}, {"date": "2025-11-05", "close": 18.78, "volume": 2002858.0}, {"date": "2025-11-06", "close": 16.63, "volume": 3615333.0}, {"date": "2025-11-07", "close": 16.92, "volume": 2356901.0}, {"date": "2025-11-10", "close": 16.58, "volume": 1594794.0}, {"date": "2025-11-11", "close": 16.07, "volume": 1429852.0}, {"date": "2025-11-12", "close": 15.83, "volume": 1546915.0}, {"date": "2025-11-13", "close": 13.62, "volume": 3069743.0}, {"date": "2025-11-14", "close": 13.19, "volume": 2265877.0}, {"date": "2025-11-17", "close": 13.14, "volume": 2252360.0}, {"date": "2025-11-18", "close": 13.57, "volume": 1870586.0}, {"date": "2025-11-19", "close": 14.49, "volume": 2413942.0}, {"date": "2025-11-20", "close": 14.99, "volume": 4151081.0}, {"date": "2025-11-21", "close": 15.33, "volume": 3018036.0}, {"date": "2025-11-24", "close": 16.05, "volume": 1330177.0}, {"date": "2025-11-25", "close": 17.13, "volume": 1513248.0}, {"date": "2025-11-26", "close": 17.75, "volume": 1301924.0}, {"date": "2025-11-28", "close": 17.72, "volume": 679555.0}, {"date": "2025-12-01", "close": 16.57, "volume": 960747.0}, {"date": "2025-12-02", "close": 16.97, "volume": 1170578.0}, {"date": "2025-12-03", "close": 17.68, "volume": 937421.0}, {"date": "2025-12-04", "close": 19.25, "volume": 1479217.0}, {"date": "2025-12-05", "close": 18.29, "volume": 855539.0}, {"date": "2025-12-08", "close": 18.28, "volume": 600530.0}, {"date": "2025-12-09", "close": 18.7, "volume": 831199.0}, {"date": "2025-12-10", "close": 19.32, "volume": 1337729.0}, {"date": "2025-12-11", "close": 19.55, "volume": 2337620.0}, {"date": "2025-12-12", "close": 18.24, "volume": 1119287.0}, {"date": "2025-12-15", "close": 17.52, "volume": 1347379.0}, {"date": "2025-12-16", "close": 17.97, "volume": 952446.0}, {"date": "2025-12-17", "close": 16.45, "volume": 1186097.0}, {"date": "2025-12-18", "close": 17.47, "volume": 1011215.0}, {"date": "2025-12-19", "close": 19.25, "volume": 1850481.0}, {"date": "2025-12-22", "close": 21.87, "volume": 3007943.0}, {"date": "2025-12-23", "close": 21.68, "volume": 1630225.0}, {"date": "2025-12-24", "close": 21.22, "volume": 766050.0}, {"date": "2025-12-26", "close": 19.31, "volume": 1372858.0}, {"date": "2025-12-29", "close": 19.17, "volume": 1260689.0}, {"date": "2025-12-30", "close": 19.31, "volume": 846824.0}, {"date": "2025-12-31", "close": 18.75, "volume": 629623.0}, {"date": "2026-01-02", "close": 20.82, "volume": 1119949.0}, {"date": "2026-01-05", "close": 22.72, "volume": 1826377.0}, {"date": "2026-01-06", "close": 24.78, "volume": 2724271.0}, {"date": "2026-01-07", "close": 24.26, "volume": 1638712.0}, {"date": "2026-01-08", "close": 24.95, "volume": 1510047.0}, {"date": "2026-01-09", "close": 25.52, "volume": 1115956.0}, {"date": "2026-01-12", "close": 26.61, "volume": 1523955.0}, {"date": "2026-01-13", "close": 25.61, "volume": 1324784.0}, {"date": "2026-01-14", "close": 27.65, "volume": 1554808.0}, {"date": "2026-01-15", "close": 28.3, "volume": 2188576.0}, {"date": "2026-01-16", "close": 27.53, "volume": 1576064.0}, {"date": "2026-01-20", "close": 27.37, "volume": 1710647.0}, {"date": "2026-01-21", "close": 25.3, "volume": 2147310.0}, {"date": "2026-01-22", "close": 26.87, "volume": 1495666.0}, {"date": "2026-01-23", "close": 27.08, "volume": 1281382.0}, {"date": "2026-01-26", "close": 24.31, "volume": 1654681.0}, {"date": "2026-01-27", "close": 26.86, "volume": 1365499.0}, {"date": "2026-01-28", "close": 27.73, "volume": 1389894.0}, {"date": "2026-01-29", "close": 24.72, "volume": 1455003.0}, {"date": "2026-01-30", "close": 22.07, "volume": 2010797.0}, {"date": "2026-02-02", "close": 21.41, "volume": 1344215.0}, {"date": "2026-02-03", "close": 23.7, "volume": 1687662.0}, {"date": "2026-02-04", "close": 21.14, "volume": 3262340.0}, {"date": "2026-02-05", "close": 20.99, "volume": 1782267.0}, {"date": "2026-02-06", "close": 22.85, "volume": 1657913.0}, {"date": "2026-02-09", "close": 24.71, "volume": 1196720.0}, {"date": "2026-02-10", "close": 22.76, "volume": 1038904.0}, {"date": "2026-02-11", "close": 21.12, "volume": 1186664.0}, {"date": "2026-02-12", "close": 20.58, "volume": 1581105.0}, {"date": "2026-02-13", "close": 21.48, "volume": 917002.0}, {"date": "2026-02-17", "close": 21.3, "volume": 856776.0}, {"date": "2026-02-18", "close": 22.03, "volume": 913763.0}, {"date": "2026-02-19", "close": 21.42, "volume": 952057.0}, {"date": "2026-02-20", "close": 19.88, "volume": 1017918.0}, {"date": "2026-02-23", "close": 19.34, "volume": 1213139.0}, {"date": "2026-02-24", "close": 19.71, "volume": 814590.0}, {"date": "2026-02-25", "close": 20.19, "volume": 1448806.0}, {"date": "2026-02-26", "close": 19.99, "volume": 1612432.0}, {"date": "2026-02-27", "close": 18.85, "volume": 1692920.0}, {"date": "2026-03-02", "close": 21.61, "volume": 2140704.0}, {"date": "2026-03-03", "close": 22.72, "volume": 1659770.0}, {"date": "2026-03-04", "close": 24.3, "volume": 1608849.0}, {"date": "2026-03-05", "close": 24.36, "volume": 1358578.0}, {"date": "2026-03-06", "close": 23.73, "volume": 1838948.0}, {"date": "2026-03-09", "close": 24.94, "volume": 1065694.0}, {"date": "2026-03-10", "close": 24.0, "volume": 913489.0}, {"date": "2026-03-11", "close": 23.63, "volume": 981822.0}, {"date": "2026-03-12", "close": 23.93, "volume": 1323810.0}, {"date": "2026-03-13", "close": 23.63, "volume": 822492.0}, {"date": "2026-03-16", "close": 24.0, "volume": 643399.0}, {"date": "2026-03-17", "close": 26.4, "volume": 1653283.0}, {"date": "2026-03-18", "close": 25.38, "volume": 1757425.0}, {"date": "2026-03-19", "close": 25.63, "volume": 1058509.0}, {"date": "2026-03-20", "close": 26.09, "volume": 2300677.0}, {"date": "2026-03-23", "close": 27.74, "volume": 1847279.0}, {"date": "2026-03-24", "close": 25.43, "volume": 1764629.0}, {"date": "2026-03-25", "close": 27.03, "volume": 1901797.0}, {"date": "2026-03-26", "close": 28.14, "volume": 1861987.0}, {"date": "2026-03-27", "close": 23.29, "volume": 2118948.0}, {"date": "2026-03-30", "close": 21.91, "volume": 1550078.0}, {"date": "2026-03-31", "close": 25.16, "volume": 1909500.0}, {"date": "2026-04-01", "close": 27.62, "volume": 2169187.0}, {"date": "2026-04-02", "close": 30.81, "volume": 4101759.0}, {"date": "2026-04-06", "close": 30.93, "volume": 2530983.0}, {"date": "2026-04-07", "close": 34.05, "volume": 3287009.0}, {"date": "2026-04-08", "close": 33.41, "volume": 4262971.0}, {"date": "2026-04-09", "close": 32.65, "volume": 2436009.0}, {"date": "2026-04-10", "close": 34.14, "volume": 1518943.0}, {"date": "2026-04-13", "close": 34.79, "volume": 1596179.0}, {"date": "2026-04-14", "close": 32.04, "volume": 2254638.0}, {"date": "2026-04-15", "close": 33.08, "volume": 1439680.0}, {"date": "2026-04-16", "close": 39.0, "volume": 2972650.0}, {"date": "2026-04-17", "close": 37.57, "volume": 2679529.0}, {"date": "2026-04-20", "close": 37.42, "volume": 1479123.0}, {"date": "2026-04-21", "close": 38.94, "volume": 2016467.0}, {"date": "2026-04-22", "close": 40.66, "volume": 1631077.0}, {"date": "2026-04-23", "close": 38.44, "volume": 1874880.0}, {"date": "2026-04-24", "close": 33.83, "volume": 1758896.0}, {"date": "2026-04-27", "close": 33.21, "volume": 1894427.0}, {"date": "2026-04-28", "close": 31.22, "volume": 1606251.0}, {"date": "2026-04-29", "close": 31.66, "volume": 1063969.0}, {"date": "2026-04-30", "close": 35.48, "volume": 1562948.0}, {"date": "2026-05-01", "close": 35.55, "volume": 972508.0}, {"date": "2026-05-04", "close": 36.33, "volume": 850782.0}, {"date": "2026-05-05", "close": 35.96, "volume": 1244371.0}, {"date": "2026-05-06", "close": 40.51, "volume": 2040828.0}, {"date": "2026-05-07", "close": 32.24, "volume": 5321509.0}, {"date": "2026-05-08", "close": 39.45, "volume": 3265936.0}, {"date": "2026-05-11", "close": 41.38, "volume": 4542072.0}, {"date": "2026-05-12", "close": 40.31, "volume": 3587292.0}, {"date": "2026-05-13", "close": 41.15, "volume": 2290610.0}, {"date": "2026-05-14", "close": 42.66, "volume": 2574841.0}, {"date": "2026-05-15", "close": 38.75, "volume": 2465597.0}, {"date": "2026-05-18", "close": 43.0, "volume": 4126027.0}, {"date": "2026-05-19", "close": 45.17, "volume": 2660004.0}, {"date": "2026-05-20", "close": 45.58, "volume": 2159526.0}, {"date": "2026-05-21", "close": 44.65, "volume": 1174101.0}, {"date": "2026-05-22", "close": 47.87, "volume": 2047599.0}, {"date": "2026-05-26", "close": 48.77, "volume": 2653345.0}, {"date": "2026-05-27", "close": 51.0, "volume": 2330288.0}, {"date": "2026-05-28", "close": 51.63, "volume": 2617241.0}, {"date": "2026-05-29", "close": 48.47, "volume": 2580092.0}, {"date": "2026-06-01", "close": 42.38, "volume": 2909896.0}, {"date": "2026-06-02", "close": 43.91, "volume": 1579891.0}, {"date": "2026-06-03", "close": 37.48, "volume": 3125167.0}, {"date": "2026-06-04", "close": 39.66, "volume": 2487045.0}, {"date": "2026-06-05", "close": 34.76, "volume": 2325193.0}, {"date": "2026-06-08", "close": 34.28, "volume": 2339017.0}, {"date": "2026-06-09", "close": 31.65, "volume": 2878138.0}, {"date": "2026-06-10", "close": 31.79, "volume": 1688534.0}, {"date": "2026-06-11", "close": 35.97, "volume": 2763342.0}, {"date": "2026-06-12", "close": 32.42, "volume": 2676794.0}, {"date": "2026-06-15", "close": 31.19, "volume": 2756293.0}, {"date": "2026-06-16", "close": 28.77, "volume": 2735896.0}, {"date": "2026-06-17", "close": 29.52, "volume": 2100188.0}, {"date": "2026-06-18", "close": 28.99, "volume": 2336479.0}, {"date": "2026-06-22", "close": 28.54, "volume": 1882165.0}, {"date": "2026-06-23", "close": 26.9, "volume": 1487140.0}, {"date": "2026-06-24", "close": 25.21, "volume": 2215428.0}, {"date": "2026-06-25", "close": 24.35, "volume": 2064439.0}, {"date": "2026-06-26", "close": 24.76, "volume": 2180466.0}, {"date": "2026-06-29", "close": 28.35, "volume": 2628686.0}, {"date": "2026-06-30", "close": 27.92, "volume": 1327439.0}, {"date": "2026-07-01", "close": 28.74, "volume": 1555035.0}, {"date": "2026-07-02", "close": 27.88, "volume": 1287215.0}, {"date": "2026-07-06", "close": 27.16, "volume": 1171022.0}, {"date": "2026-07-07", "close": 25.46, "volume": 1164572.0}, {"date": "2026-07-08", "close": 25.88, "volume": 1137165.0}, {"date": "2026-07-09", "close": 25.55, "volume": 1040293.0}, {"date": "2026-07-10", "close": 25.02, "volume": 1425950.0}, {"date": "2026-07-13", "close": 26.07, "volume": 1992587.0}, {"date": "2026-07-14", "close": 25.67, "volume": 1404712.0}, {"date": "2026-07-15", "close": 24.3, "volume": 981701.0}, {"date": "2026-07-16", "close": 21.46, "volume": 2018870.0}, {"date": "2026-07-17", "close": 22.19, "volume": 1218321.0}, {"date": "2026-07-20", "close": 21.86, "volume": 1328156.0}, {"date": "2026-07-21", "close": 23.61, "volume": 982474.0}, {"date": "2026-07-22", "close": 22.49, "volume": 705578.0}, {"date": "2026-07-23", "close": 22.78, "volume": 880529.0}, {"date": "2026-07-24", "close": 21.57, "volume": 1221010.0}, {"date": "2026-07-27", "close": 22.07, "volume": 1030370.0}, {"date": "2026-07-28", "close": 21.95, "volume": 1165647.0}, {"date": "2026-07-29", "close": 20.61, "volume": 1060646.0}, {"date": "2026-07-30", "close": 22.46, "volume": 1056638.0}, {"date": "2026-07-31", "close": 23.05, "volume": 860844.0}, {"date": "2026-08-03", "close": 23.9, "volume": 922231.0}, {"date": "2026-08-04", "close": 25.41, "volume": 1029282.0}, {"date": "2026-08-05", "close": 25.18, "volume": 863634.0}, {"date": "2026-08-06", "close": 27.79, "volume": 1655193.0}, {"date": "2026-08-07", "close": 29.16, "volume": 1257318.0}, {"date": "2026-08-10", "close": 28.61, "volume": 1315407.0}, {"date": "2026-08-11", "close": 29.89, "volume": 914110.0}, {"date": "2026-08-12", "close": 31.87, "volume": 1332488.0}, {"date": "2026-08-13", "close": 30.99, "volume": 882860.0}, {"date": "2026-08-14", "close": 30.92, "volume": 621767.0}, {"date": "2026-08-17", "close": 30.77, "volume": 1018579.0}, {"date": "2026-08-18", "close": 28.94, "volume": 1040140.0}, {"date": "2026-08-19", "close": 27.9, "volume": 833568.0}, {"date": "2026-08-20", "close": 26.73, "volume": 1039353.0}, {"date": "2026-08-21", "close": 27.75, "volume": 749142.0}, {"date": "2026-08-24", "close": 25.59, "volume": 697797.0}, {"date": "2026-08-25", "close": 25.21, "volume": 616019.0}, {"date": "2026-08-26", "close": 24.68, "volume": 582200.0}, {"date": "2026-08-27", "close": 24.76, "volume": 712759.0}, {"date": "2026-08-28", "close": 23.7, "volume": 726030.0}, {"date": "2026-08-31", "close": 23.1, "volume": 776620.0}, {"date": "2026-09-01", "close": 21.45, "volume": 860587.0}, {"date": "2026-09-02", "close": 21.76, "volume": 558469.0}, {"date": "2026-09-03", "close": 20.63, "volume": 1428290.0}, {"date": "2026-09-04", "close": 20.5, "volume": 899159.0}, {"date": "2026-09-08", "close": 22.08, "volume": 1215679.0}, {"date": "2026-09-09", "close": 21.61, "volume": 1213391.0}, {"date": "2026-09-10", "close": 20.75, "volume": 648675.0}, {"date": "2026-09-11", "close": 20.61, "volume": 932207.0}, {"date": "2026-09-14", "close": 20.8, "volume": 945180.0}, {"date": "2026-09-15", "close": 21.38, "volume": 1066010.0}, {"date": "2026-09-16", "close": 21.52, "volume": 897985.0}, {"date": "2026-09-17", "close": 22.76, "volume": 1037680.0}, {"date": "2026-09-18", "close": 21.67, "volume": 1935676.0}, {"date": "2026-09-21", "close": 23.17, "volume": 926796.0}, {"date": "2026-09-22", "close": 23.19, "volume": 746100.0}, {"date": "2026-09-23", "close": 22.25, "volume": 534077.0}, {"date": "2026-09-24", "close": 23.17, "volume": 925459.0}, {"date": "2026-09-25", "close": 23.25, "volume": 783094.0}, {"date": "2026-09-28", "close": 22.95, "volume": 595771.0}, {"date": "2026-09-29", "close": 21.89, "volume": 807871.0}, {"date": "2026-09-30", "close": 21.31, "volume": 1128853.0}, {"date": "2026-10-01", "close": 21.15, "volume": 1005238.0}, {"date": "2026-10-02", "close": 21.92, "volume": 1406571.0}, {"date": "2026-10-05", "close": 21.37, "volume": 934329.0}, {"date": "2026-10-06", "close": 22.66, "volume": 1169817.0}, {"date": "2026-10-07", "close": 21.85, "volume": 732033.0}, {"date": "2026-10-08", "close": 21.16, "volume": 1071393.0}, {"date": "2026-10-09", "close": 20.92, "volume": 584093.0}, {"date": "2026-10-12", "close": 19.86, "volume": 862286.0}, {"date": "2026-10-13", "close": 19.72, "volume": 980385.0}, {"date": "2026-10-14", "close": 17.65, "volume": 1908153.0}, {"date": "2026-10-15", "close": 18.45, "volume": 1091496.0}, {"date": "2026-10-16", "close": 17.32, "volume": 885194.0}, {"date": "2026-10-19", "close": 17.13, "volume": 734405.0}, {"date": "2026-10-20", "close": 16.87, "volume": 959068.0}, {"date": "2026-10-21", "close": 17.35, "volume": 598495.0}, {"date": "2026-10-22", "close": 16.69, "volume": 701968.0}, {"date": "2026-10-23", "close": 17.58, "volume": 716023.0}, {"date": "2026-10-26", "close": 17.84, "volume": 717601.0}, {"date": "2026-10-27", "close": 19.15, "volume": 958398.0}, {"date": "2026-10-28", "close": 19.11, "volume": 537698.0}, {"date": "2026-10-29", "close": 19.2, "volume": 1008059.0}, {"date": "2026-10-30", "close": 17.87, "volume": 924338.0}], "refreshing": false}