{"ticker": "INDI", "overview": {"cik": "1841925", "ticker": "INDI", "name": "indie Semiconductor, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193575-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002009989-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001025092-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001866018-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001729127-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382263", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009027", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009022", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378775", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001866018-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001865418-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002009989-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001849122-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008401", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002009989-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001849122-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008182", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003511", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008002", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001193125-26-340444", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001193125-26-340428", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340396", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000483", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338258", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324439", "price_sensitive": false}]}, "description": "indie Semiconductor, Inc. trades as INDI on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 25 insider filings for the company, from August 2026 to September 2026. Across those, 5 insiders disclosed 10 sales totalling $1.12M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 1119467.8673, "net": -1119467.8673, "insiders": 5, "first_date": "2026-08-12", "last_date": "2026-09-02"}, "metrics": {"ticker": "INDI", "has_prices": true, "as_of": "2026-07-24", "last": 3.47, "prev_close": 3.64, "change": -0.16999999999999993, "change_pct": -0.04670329670329668, "session_volume": 3493125.0, "vwap_5": 3.6934978305434627, "vwap_20": 4.145531868311647, "vwap_60": 4.340506787165504, "vwap_250": 4.04455199236852, "high_52w": 5.34, "low_52w": 2.44, "avg_volume_20": 5555066.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001615", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001615-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "0001866018-26-000022", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Donald McClymont", "who_key": "McClymont Donald", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 47285.672, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims INDI: $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1866018/000186601826000022/0001866018-26-000022-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001193125-26-382263", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Naixi Wu", "who_key": "Wu Naixi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 96317.093, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO takes $96K off the table in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2095553/000119312526382263/0001193125-26-382263-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0002009989-26-000027", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Michael Wittmann", "who_key": "Wittmann Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145693.4375, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite trims INDI: $146K", "source_url": "https://www.sec.gov/Archives/edgar/data/2009989/000200998926000027/0002009989-26-000027-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001025092-26-000009", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "David J. Aldrich", "who_key": "ALDRICH DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on INDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841925/000102509226000009/0001025092-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001729127-26-000009", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Diane D. Brink", "who_key": "Brink Diane D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on INDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841925/000172912726000009/0001729127-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001193575-26-000010", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Jeffrey J. Owens", "who_key": "OWENS JEFFREY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on INDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841925/000119357526000010/0001193575-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0002009989-26-000025", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Michael Wittmann", "who_key": "Wittmann Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63400.581999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite trims INDI: $63K", "source_url": "https://www.sec.gov/Archives/edgar/data/2009989/000200998926000025/0002009989-26-000025-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001865418-26-000010", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Thomas schiller", "who_key": "schiller Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11672.1048, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $12K of INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1865418/000186541826000010/0001865418-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001866018-26-000020", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Donald McClymont", "who_key": "McClymont Donald", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 174553.3888, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $175K of INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1866018/000186601826000020/0001866018-26-000020-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001193125-26-378775", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Naixi Wu", "who_key": "Wu Naixi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 86183.132, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO takes $86K off the table in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2095553/000119312526378775/0001193125-26-378775-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001849122-26-000017", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Sonalee Elizabeth Parekh", "who_key": "Parekh Sonalee Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 244162.968, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims INDI: $244K", "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000017/0001849122-26-000017-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0002009989-26-000022", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Michael Wittmann", "who_key": "Wittmann Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 174199.48919999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite trims INDI: $174K", "source_url": "https://www.sec.gov/Archives/edgar/data/2009989/000200998926000022/0002009989-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001172661-26-003511", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Frontier Capital Management Co LLC", "who_key": "FRONTIER CAPITAL MANAGEMENT CO LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "FRONTIER CAPITAL MANAGEMENT CO LLC moves to a 7.53% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/351173/0001172661-26-003511-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001849122-26-000015", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Sonalee Elizabeth Parekh", "who_key": "Parekh Sonalee Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $76K of INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000015/0001849122-26-000015-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001865418-26-000007", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Thomas schiller", "who_key": "schiller Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on INDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841925/000186541826000007/0001865418-26-000007-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142065}, {"id": "0002009989-26-000019", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Michael Wittmann", "who_key": "Wittmann Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on INDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841925/000200998926000019/0002009989-26-000019-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142065}, {"id": "0001866018-26-000017", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Donald McClymont", "who_key": "McClymont Donald", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on INDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841925/000186601826000017/0001866018-26-000017-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142065}, {"id": "0001193125-26-324439", "src": "INSIDERS", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Naixi Wu", "who_key": "Wu Naixi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on INDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841925/000119312526324439/0001193125-26-324439-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142065}, {"id": "13DG-0000093751-26-000483", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "STATE STREET CORP takes a 8.8% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000483-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002012383-26-002524", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.7% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002524-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001465109-26-000044", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Neuberger Berman Group LLC moves to a 4.8% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000044-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224145}, {"id": "13DG-0000093751-26-000248", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "STATE STREET CORP takes a 5.8% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000248-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001465109-26-000024", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 5.1% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000024-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "13DG-0000102909-26-001529", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in INDI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-001529-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001615", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001615-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0001172661-26-003511", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Frontier Capital Management Co LLC", "who_key": "FRONTIER CAPITAL MANAGEMENT CO LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "FRONTIER CAPITAL MANAGEMENT CO LLC moves to a 7.53% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/351173/0001172661-26-003511-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000093751-26-000483", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "STATE STREET CORP takes a 8.8% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000483-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002012383-26-002524", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.7% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002524-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001465109-26-000044", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Neuberger Berman Group LLC moves to a 4.8% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000044-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224145}, {"id": "13DG-0000093751-26-000248", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "STATE STREET CORP takes a 5.8% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000248-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001465109-26-000024", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Neuberger Berman Group LLC takes a 5.1% passive stake in INDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000024-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "13DG-0000102909-26-001529", "src": "13DG", "ticker": "INDI", "cik": "1841925", "company": "indie Semiconductor, Inc.", "company_raw": "indie Semiconductor, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in INDI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-001529-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "indie Semiconductor, Inc. - Class A Common Stock", "new_value": "indie Semiconductor, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001841925", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001841925", "applied": 1, "detected_at": "2026-10-25T10:19:59.918667"}]}, "key_people": [{"who": "Michael Wittmann", "who_key": "Wittmann Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 383293.5087, "net": -383293.5087, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 145693.4375, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009989/000200998926000027/0002009989-26-000027-index.htm"}, {"action": "SELL", "amount": 63400.581999999995, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009989/000200998926000025/0002009989-26-000025-index.htm"}, {"action": "SELL", "amount": 174199.48919999998, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009989/000200998926000022/0002009989-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 145693.4375, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009989/000200998926000027/0002009989-26-000027-index.htm"}}, {"who": "Sonalee Elizabeth Parekh", "who_key": "Parekh Sonalee Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 320162.968, "net": -320162.968, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 244162.968, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000017/0001849122-26-000017-index.htm"}, {"action": "SELL", "amount": 76000.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000015/0001849122-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 244162.968, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849122/000184912226000017/0001849122-26-000017-index.htm"}}, {"who": "Donald McClymont", "who_key": "McClymont Donald", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 221839.06079999998, "net": -221839.06079999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47285.672, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866018/000186601826000022/0001866018-26-000022-index.htm"}, {"action": "SELL", "amount": 174553.3888, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866018/000186601826000020/0001866018-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 47285.672, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866018/000186601826000022/0001866018-26-000022-index.htm"}}, {"who": "Naixi Wu", "who_key": "Wu Naixi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 182500.22499999998, "net": -182500.22499999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 96317.093, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2095553/000119312526382263/0001193125-26-382263-index.htm"}, {"action": "SELL", "amount": 86183.132, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2095553/000119312526378775/0001193125-26-378775-index.htm"}], "latest": {"action": "SELL", "amount": 96317.093, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2095553/000119312526382263/0001193125-26-382263-index.htm"}}, {"who": "Thomas schiller", "who_key": "schiller Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11672.1048, "net": -11672.1048, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11672.1048, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865418/000186541826000010/0001865418-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 11672.1048, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1865418/000186541826000010/0001865418-26-000010-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -76000.0}, {"date": "2026-08-14", "net": -174199.48919999998}, {"date": "2026-08-19", "net": -244162.968}, {"date": "2026-08-31", "net": -335809.20759999997}, {"date": "2026-09-02", "net": -289296.2025}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193575-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002009989-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001025092-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001866018-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001729127-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382263", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009027", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009022", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378775", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001866018-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001865418-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002009989-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001849122-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008401", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002009989-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001849122-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008182", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003511", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008002", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "Form 8-K/A", "accession": "0001193125-26-340444", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001193125-26-340428", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340396", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000483", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338258", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324439", "price_sensitive": false}], "performance": {"ticker": "INDI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.23, "volume": 587224.0}, {"date": "2021-07-28", "close": 8.55, "volume": 773591.0}, {"date": "2021-07-29", "close": 8.55, "volume": 564117.0}, {"date": "2021-07-30", "close": 8.68, "volume": 503848.0}, {"date": "2021-08-02", "close": 8.76, "volume": 568307.0}, {"date": "2021-08-03", "close": 8.55, "volume": 660673.0}, {"date": "2021-08-04", "close": 9.24, "volume": 712950.0}, {"date": "2021-08-05", "close": 9.41, "volume": 946487.0}, {"date": "2021-08-06", "close": 10.09, "volume": 1037018.0}, {"date": "2021-08-09", "close": 10.36, "volume": 917504.0}, {"date": "2021-08-10", "close": 10.6, "volume": 1103632.0}, {"date": "2021-08-11", "close": 9.92, "volume": 1099164.0}, {"date": "2021-08-12", "close": 9.51, "volume": 504969.0}, {"date": "2021-08-13", "close": 9.54, "volume": 572100.0}, {"date": "2021-08-16", "close": 9.17, "volume": 387560.0}, {"date": "2021-08-17", "close": 8.92, "volume": 845367.0}, {"date": "2021-08-18", "close": 8.96, "volume": 481003.0}, {"date": "2021-08-19", "close": 8.66, "volume": 548716.0}, {"date": "2021-08-20", "close": 8.5, "volume": 1183646.0}, {"date": "2021-08-23", "close": 9.07, "volume": 447621.0}, {"date": "2021-08-24", "close": 10.03, "volume": 2686057.0}, {"date": "2021-08-25", "close": 9.65, "volume": 1262856.0}, {"date": "2021-08-26", "close": 10.12, "volume": 1331682.0}, {"date": "2021-08-27", "close": 10.2, "volume": 1291251.0}, {"date": "2021-08-30", "close": 9.87, "volume": 480350.0}, {"date": "2021-08-31", "close": 10.1, "volume": 340560.0}, {"date": "2021-09-01", "close": 10.28, "volume": 600293.0}, {"date": "2021-09-02", "close": 10.49, "volume": 546825.0}, {"date": "2021-09-03", "close": 10.72, "volume": 656639.0}, {"date": "2021-09-07", "close": 11.13, "volume": 1288061.0}, {"date": "2021-09-08", "close": 11.05, "volume": 715412.0}, {"date": "2021-09-09", "close": 10.97, "volume": 735424.0}, {"date": "2021-09-10", "close": 11.21, "volume": 910288.0}, {"date": "2021-09-13", "close": 11.03, "volume": 734608.0}, {"date": "2021-09-14", "close": 11.2, "volume": 764135.0}, {"date": "2021-09-15", "close": 10.26, "volume": 1570937.0}, {"date": "2021-09-16", "close": 10.56, "volume": 1239783.0}, {"date": "2021-09-17", "close": 10.22, "volume": 3489142.0}, {"date": "2021-09-20", "close": 10.09, "volume": 1237531.0}, {"date": "2021-09-21", "close": 11.52, "volume": 5990906.0}, {"date": "2021-09-22", "close": 11.19, "volume": 1875327.0}, {"date": "2021-09-23", "close": 11.17, "volume": 1081041.0}, {"date": "2021-09-24", "close": 11.41, "volume": 800762.0}, {"date": "2021-09-27", "close": 11.69, "volume": 804285.0}, {"date": "2021-09-28", "close": 11.61, "volume": 884936.0}, {"date": "2021-09-29", "close": 10.9, "volume": 1131861.0}, {"date": "2021-09-30", "close": 12.31, "volume": 5631265.0}, {"date": "2021-10-01", "close": 12.11, "volume": 1622290.0}, {"date": "2021-10-04", "close": 11.48, "volume": 1174136.0}, {"date": "2021-10-05", "close": 11.65, "volume": 682852.0}, {"date": "2021-10-06", "close": 11.75, "volume": 439419.0}, {"date": "2021-10-07", "close": 11.71, "volume": 524675.0}, {"date": "2021-10-08", "close": 11.58, "volume": 529396.0}, {"date": "2021-10-11", "close": 11.33, "volume": 421197.0}, {"date": "2021-10-12", "close": 11.23, "volume": 480765.0}, {"date": "2021-10-13", "close": 11.3, "volume": 389838.0}, {"date": "2021-10-14", "close": 11.32, "volume": 392984.0}, {"date": "2021-10-15", "close": 11.09, "volume": 430273.0}, {"date": "2021-10-18", "close": 11.0, "volume": 397509.0}, {"date": "2021-10-19", "close": 11.1, "volume": 298914.0}, {"date": "2021-10-20", "close": 11.35, "volume": 448656.0}, {"date": "2021-10-21", "close": 12.27, "volume": 1317311.0}, {"date": "2021-10-22", "close": 12.13, "volume": 827333.0}, {"date": "2021-10-25", "close": 12.73, "volume": 1090808.0}, {"date": "2021-10-26", "close": 12.53, "volume": 706075.0}, {"date": "2021-10-27", "close": 12.46, "volume": 543061.0}, {"date": "2021-10-28", "close": 12.9, "volume": 773437.0}, {"date": "2021-10-29", "close": 13.16, "volume": 869659.0}, {"date": "2021-11-01", "close": 13.56, "volume": 867354.0}, {"date": "2021-11-02", "close": 13.69, "volume": 575333.0}, {"date": "2021-11-03", "close": 12.99, "volume": 1145301.0}, {"date": "2021-11-04", "close": 12.92, "volume": 728484.0}, {"date": "2021-11-05", "close": 13.23, "volume": 565318.0}, {"date": "2021-11-08", "close": 13.08, "volume": 702054.0}, {"date": "2021-11-09", "close": 12.84, "volume": 857273.0}, {"date": "2021-11-10", "close": 12.5, "volume": 1654911.0}, {"date": "2021-11-11", "close": 13.61, "volume": 1630324.0}, {"date": "2021-11-12", "close": 14.62, "volume": 1768942.0}, {"date": "2021-11-15", "close": 15.73, "volume": 2890311.0}, {"date": "2021-11-16", "close": 15.56, "volume": 1915689.0}, {"date": "2021-11-17", "close": 15.85, "volume": 1037792.0}, {"date": "2021-11-18", "close": 15.6, "volume": 853209.0}, {"date": "2021-11-19", "close": 15.37, "volume": 886678.0}, {"date": "2021-11-22", "close": 14.76, "volume": 1197684.0}, {"date": "2021-11-23", "close": 13.41, "volume": 2123270.0}, {"date": "2021-11-24", "close": 13.3, "volume": 778239.0}, {"date": "2021-11-26", "close": 13.47, "volume": 698765.0}, {"date": "2021-11-29", "close": 14.0, "volume": 971171.0}, {"date": "2021-11-30", "close": 13.73, "volume": 1769472.0}, {"date": "2021-12-01", "close": 14.14, "volume": 4579334.0}, {"date": "2021-12-02", "close": 13.92, "volume": 1829900.0}, {"date": "2021-12-03", "close": 13.03, "volume": 1539972.0}, {"date": "2021-12-06", "close": 12.77, "volume": 1314264.0}, {"date": "2021-12-07", "close": 13.58, "volume": 1000783.0}, {"date": "2021-12-08", "close": 14.93, "volume": 1691373.0}, {"date": "2021-12-09", "close": 14.98, "volume": 1614596.0}, {"date": "2021-12-10", "close": 12.0, "volume": 9040797.0}, {"date": "2021-12-13", "close": 11.9, "volume": 3198820.0}, {"date": "2021-12-14", "close": 11.32, "volume": 3406937.0}, {"date": "2021-12-15", "close": 12.04, "volume": 2365700.0}, {"date": "2021-12-16", "close": 11.61, "volume": 2084407.0}, {"date": "2021-12-17", "close": 10.81, "volume": 6822376.0}, {"date": "2021-12-20", "close": 10.29, "volume": 1339101.0}, {"date": "2021-12-21", "close": 11.31, "volume": 1392565.0}, {"date": "2021-12-22", "close": 11.22, "volume": 1263258.0}, {"date": "2021-12-23", "close": 11.6, "volume": 1233543.0}, {"date": "2021-12-27", "close": 12.0, "volume": 1028700.0}, {"date": "2021-12-28", "close": 11.88, "volume": 924923.0}, {"date": "2021-12-29", "close": 11.9, "volume": 748171.0}, {"date": "2021-12-30", "close": 11.88, "volume": 1845540.0}, {"date": "2021-12-31", "close": 11.99, "volume": 712010.0}, {"date": "2022-01-03", "close": 11.69, "volume": 787375.0}, {"date": "2022-01-04", "close": 11.34, "volume": 881542.0}, {"date": "2022-01-05", "close": 10.48, "volume": 1287260.0}, {"date": "2022-01-06", "close": 10.6, "volume": 969163.0}, {"date": "2022-01-07", "close": 10.53, "volume": 744077.0}, {"date": "2022-01-10", "close": 10.34, "volume": 1396669.0}, {"date": "2022-01-11", "close": 10.59, "volume": 654262.0}, {"date": "2022-01-12", "close": 10.54, "volume": 568417.0}, {"date": "2022-01-13", "close": 9.66, "volume": 1304458.0}, {"date": "2022-01-14", "close": 9.69, "volume": 1087141.0}, {"date": "2022-01-18", "close": 8.74, "volume": 2083482.0}, {"date": "2022-01-19", "close": 8.27, "volume": 1111410.0}, {"date": "2022-01-20", "close": 7.96, "volume": 1080276.0}, {"date": "2022-01-21", "close": 7.62, "volume": 1679251.0}, {"date": "2022-01-24", "close": 7.35, "volume": 2730502.0}, {"date": "2022-01-25", "close": 7.04, "volume": 1257797.0}, {"date": "2022-01-26", "close": 7.29, "volume": 2587770.0}, {"date": "2022-01-27", "close": 6.65, "volume": 1430364.0}, {"date": "2022-01-28", "close": 7.27, "volume": 1608224.0}, {"date": "2022-01-31", "close": 7.91, "volume": 3709413.0}, {"date": "2022-02-01", "close": 8.27, "volume": 1777435.0}, {"date": "2022-02-02", "close": 8.24, "volume": 1667595.0}, {"date": "2022-02-03", "close": 7.83, "volume": 930302.0}, {"date": "2022-02-04", "close": 8.0, "volume": 822434.0}, {"date": "2022-02-07", "close": 8.08, "volume": 617310.0}, {"date": "2022-02-08", "close": 8.42, "volume": 804314.0}, {"date": "2022-02-09", "close": 8.86, "volume": 1431741.0}, {"date": "2022-02-10", "close": 8.53, "volume": 1218775.0}, {"date": "2022-02-11", "close": 8.09, "volume": 931497.0}, {"date": "2022-02-14", "close": 8.11, "volume": 746514.0}, {"date": "2022-02-15", "close": 8.68, "volume": 793404.0}, {"date": "2022-02-16", "close": 8.58, "volume": 776781.0}, {"date": "2022-02-17", "close": 8.21, "volume": 721400.0}, {"date": "2022-02-18", "close": 8.01, "volume": 1094147.0}, {"date": "2022-02-22", "close": 7.66, "volume": 1114621.0}, {"date": "2022-02-23", "close": 7.51, "volume": 1078091.0}, {"date": "2022-02-24", "close": 8.0, "volume": 2382553.0}, {"date": "2022-02-25", "close": 7.89, "volume": 1779347.0}, {"date": "2022-02-28", "close": 7.85, "volume": 1601395.0}, {"date": "2022-03-01", "close": 7.68, "volume": 859035.0}, {"date": "2022-03-02", "close": 7.66, "volume": 664743.0}, {"date": "2022-03-03", "close": 7.62, "volume": 936699.0}, {"date": "2022-03-04", "close": 7.47, "volume": 752267.0}, {"date": "2022-03-07", "close": 7.16, "volume": 871733.0}, {"date": "2022-03-08", "close": 7.49, "volume": 1095897.0}, {"date": "2022-03-09", "close": 7.58, "volume": 959317.0}, {"date": "2022-03-10", "close": 7.56, "volume": 639903.0}, {"date": "2022-03-11", "close": 7.37, "volume": 631163.0}, {"date": "2022-03-14", "close": 6.69, "volume": 1992384.0}, {"date": "2022-03-15", "close": 6.89, "volume": 1112681.0}, {"date": "2022-03-16", "close": 7.27, "volume": 1587281.0}, {"date": "2022-03-17", "close": 7.3, "volume": 1264054.0}, {"date": "2022-03-18", "close": 7.51, "volume": 3601288.0}, {"date": "2022-03-21", "close": 7.3, "volume": 1721368.0}, {"date": "2022-03-22", "close": 7.48, "volume": 2213422.0}, {"date": "2022-03-23", "close": 7.5, "volume": 1029232.0}, {"date": "2022-03-24", "close": 7.7, "volume": 684672.0}, {"date": "2022-03-25", "close": 7.62, "volume": 865775.0}, {"date": "2022-03-28", "close": 7.64, "volume": 780778.0}, {"date": "2022-03-29", "close": 8.05, "volume": 1623283.0}, {"date": "2022-03-30", "close": 7.84, "volume": 1241206.0}, {"date": "2022-03-31", "close": 7.81, "volume": 906053.0}, {"date": "2022-04-01", "close": 7.68, "volume": 971620.0}, {"date": "2022-04-04", "close": 7.95, "volume": 660172.0}, {"date": "2022-04-05", "close": 7.53, "volume": 1088953.0}, {"date": "2022-04-06", "close": 7.41, "volume": 653502.0}, {"date": "2022-04-07", "close": 7.3, "volume": 521241.0}, {"date": "2022-04-08", "close": 7.05, "volume": 765274.0}, {"date": "2022-04-11", "close": 7.0, "volume": 494975.0}, {"date": "2022-04-12", "close": 6.98, "volume": 568159.0}, {"date": "2022-04-13", "close": 7.07, "volume": 627344.0}, {"date": "2022-04-14", "close": 6.75, "volume": 823561.0}, {"date": "2022-04-18", "close": 6.8, "volume": 652491.0}, {"date": "2022-04-19", "close": 6.99, "volume": 1062951.0}, {"date": "2022-04-20", "close": 6.98, "volume": 795081.0}, {"date": "2022-04-21", "close": 6.82, "volume": 707283.0}, {"date": "2022-04-22", "close": 6.68, "volume": 624234.0}, {"date": "2022-04-25", "close": 6.99, "volume": 859327.0}, {"date": "2022-04-26", "close": 6.81, "volume": 903687.0}, {"date": "2022-04-27", "close": 6.68, "volume": 768426.0}, {"date": "2022-04-28", "close": 7.1, "volume": 753129.0}, {"date": "2022-04-29", "close": 6.9, "volume": 1555508.0}, {"date": "2022-05-02", "close": 7.33, "volume": 914687.0}, {"date": "2022-05-03", "close": 7.49, "volume": 2185682.0}, {"date": "2022-05-04", "close": 7.75, "volume": 1246482.0}, {"date": "2022-05-05", "close": 7.11, "volume": 1079882.0}, {"date": "2022-05-06", "close": 6.72, "volume": 1500421.0}, {"date": "2022-05-09", "close": 5.96, "volume": 2076900.0}, {"date": "2022-05-10", "close": 5.61, "volume": 2180773.0}, {"date": "2022-05-11", "close": 5.33, "volume": 1711151.0}, {"date": "2022-05-12", "close": 5.4, "volume": 2152347.0}, {"date": "2022-05-13", "close": 6.94, "volume": 3609613.0}, {"date": "2022-05-16", "close": 6.85, "volume": 1609198.0}, {"date": "2022-05-17", "close": 7.07, "volume": 4850998.0}, {"date": "2022-05-18", "close": 6.74, "volume": 983273.0}, {"date": "2022-05-19", "close": 6.74, "volume": 693309.0}, {"date": "2022-05-20", "close": 6.84, "volume": 968635.0}, {"date": "2022-05-23", "close": 6.8, "volume": 656592.0}, {"date": "2022-05-24", "close": 6.5, "volume": 1232018.0}, {"date": "2022-05-25", "close": 6.78, "volume": 784161.0}, {"date": "2022-05-26", "close": 7.27, "volume": 1954917.0}, {"date": "2022-05-27", "close": 7.75, "volume": 1604491.0}, {"date": "2022-05-31", "close": 7.69, "volume": 1424844.0}, {"date": "2022-06-01", "close": 7.58, "volume": 838294.0}, {"date": "2022-06-02", "close": 7.85, "volume": 793048.0}, {"date": "2022-06-03", "close": 7.49, "volume": 916305.0}, {"date": "2022-06-06", "close": 7.88, "volume": 2149985.0}, {"date": "2022-06-07", "close": 7.8, "volume": 1194345.0}, {"date": "2022-06-08", "close": 7.85, "volume": 744870.0}, {"date": "2022-06-09", "close": 7.33, "volume": 990311.0}, {"date": "2022-06-10", "close": 6.91, "volume": 836286.0}, {"date": "2022-06-13", "close": 6.37, "volume": 1333491.0}, {"date": "2022-06-14", "close": 6.44, "volume": 1324577.0}, {"date": "2022-06-15", "close": 6.51, "volume": 1113997.0}, {"date": "2022-06-16", "close": 6.17, "volume": 1307702.0}, {"date": "2022-06-17", "close": 6.6, "volume": 4833838.0}, {"date": "2022-06-21", "close": 6.6, "volume": 1249342.0}, {"date": "2022-06-22", "close": 6.49, "volume": 1224493.0}, {"date": "2022-06-23", "close": 6.51, "volume": 1340609.0}, {"date": "2022-06-24", "close": 6.38, "volume": 12828360.0}, {"date": "2022-06-27", "close": 6.46, "volume": 1345609.0}, {"date": "2022-06-28", "close": 6.18, "volume": 1273947.0}, {"date": "2022-06-29", "close": 5.82, "volume": 1632290.0}, {"date": "2022-06-30", "close": 5.7, "volume": 1547949.0}, {"date": "2022-07-01", "close": 5.46, "volume": 1055012.0}, {"date": "2022-07-05", "close": 5.61, "volume": 1272330.0}, {"date": "2022-07-06", "close": 5.7, "volume": 1025810.0}, {"date": "2022-07-07", "close": 6.08, "volume": 857847.0}, {"date": "2022-07-08", "close": 6.05, "volume": 648361.0}, {"date": "2022-07-11", "close": 5.68, "volume": 879086.0}, {"date": "2022-07-12", "close": 5.63, "volume": 723184.0}, {"date": "2022-07-13", "close": 5.63, "volume": 703447.0}, {"date": "2022-07-14", "close": 5.88, "volume": 885454.0}, {"date": "2022-07-15", "close": 6.0, "volume": 814042.0}, {"date": "2022-07-18", "close": 5.91, "volume": 896821.0}, {"date": "2022-07-19", "close": 6.48, "volume": 1699900.0}, {"date": "2022-07-20", "close": 6.79, "volume": 1304252.0}, {"date": "2022-07-21", "close": 7.06, "volume": 922605.0}, {"date": "2022-07-22", "close": 6.63, "volume": 690692.0}, {"date": "2022-07-25", "close": 6.6, "volume": 390494.0}, {"date": "2022-07-26", "close": 6.61, "volume": 505849.0}, {"date": "2022-07-27", "close": 7.0, "volume": 857900.0}, {"date": "2022-07-28", "close": 7.02, "volume": 1005673.0}, {"date": "2022-07-29", "close": 7.2, "volume": 1671588.0}, {"date": "2022-08-01", "close": 7.26, "volume": 763366.0}, {"date": "2022-08-02", "close": 7.29, "volume": 809175.0}, {"date": "2022-08-03", "close": 7.59, "volume": 1069484.0}, {"date": "2022-08-04", "close": 7.65, "volume": 571047.0}, {"date": "2022-08-05", "close": 7.62, "volume": 486092.0}, {"date": "2022-08-08", "close": 7.52, "volume": 738858.0}, {"date": "2022-08-09", "close": 7.17, "volume": 695445.0}, {"date": "2022-08-10", "close": 7.68, "volume": 955230.0}, {"date": "2022-08-11", "close": 7.84, "volume": 1430547.0}, {"date": "2022-08-12", "close": 8.1, "volume": 2112561.0}, {"date": "2022-08-15", "close": 8.16, "volume": 1310449.0}, {"date": "2022-08-16", "close": 8.1, "volume": 1301226.0}, {"date": "2022-08-17", "close": 7.68, "volume": 803459.0}, {"date": "2022-08-18", "close": 7.81, "volume": 731320.0}, {"date": "2022-08-19", "close": 7.58, "volume": 938850.0}, {"date": "2022-08-22", "close": 7.26, "volume": 944205.0}, {"date": "2022-08-23", "close": 7.45, "volume": 592850.0}, {"date": "2022-08-24", "close": 7.67, "volume": 626646.0}, {"date": "2022-08-25", "close": 8.19, "volume": 2047179.0}, {"date": "2022-08-26", "close": 8.04, "volume": 1695454.0}, {"date": "2022-08-29", "close": 8.22, "volume": 1724974.0}, {"date": "2022-08-30", "close": 8.02, "volume": 1632592.0}, {"date": "2022-08-31", "close": 8.51, "volume": 2696556.0}, {"date": "2022-09-01", "close": 8.22, "volume": 1725464.0}, {"date": "2022-09-02", "close": 8.36, "volume": 1496305.0}, {"date": "2022-09-06", "close": 8.33, "volume": 1208663.0}, {"date": "2022-09-07", "close": 8.76, "volume": 1803767.0}, {"date": "2022-09-08", "close": 8.62, "volume": 2316034.0}, {"date": "2022-09-09", "close": 8.58, "volume": 2814772.0}, {"date": "2022-09-12", "close": 8.63, "volume": 1366334.0}, {"date": "2022-09-13", "close": 8.33, "volume": 823348.0}, {"date": "2022-09-14", "close": 8.52, "volume": 787464.0}, {"date": "2022-09-15", "close": 8.44, "volume": 713731.0}, {"date": "2022-09-16", "close": 8.23, "volume": 1411360.0}, {"date": "2022-09-19", "close": 8.41, "volume": 1041536.0}, {"date": "2022-09-20", "close": 8.32, "volume": 1107079.0}, {"date": "2022-09-21", "close": 7.93, "volume": 1633291.0}, {"date": "2022-09-22", "close": 7.68, "volume": 1768674.0}, {"date": "2022-09-23", "close": 7.31, "volume": 1053646.0}, {"date": "2022-09-26", "close": 7.48, "volume": 721180.0}, {"date": "2022-09-27", "close": 7.5, "volume": 613704.0}, {"date": "2022-09-28", "close": 7.75, "volume": 1165489.0}, {"date": "2022-09-29", "close": 7.53, "volume": 1084374.0}, {"date": "2022-09-30", "close": 7.32, "volume": 643640.0}, {"date": "2022-10-03", "close": 7.79, "volume": 961075.0}, {"date": "2022-10-04", "close": 8.0, "volume": 1693001.0}, {"date": "2022-10-05", "close": 7.87, "volume": 1001025.0}, {"date": "2022-10-06", "close": 7.8, "volume": 762361.0}, {"date": "2022-10-07", "close": 7.67, "volume": 723770.0}, {"date": "2022-10-10", "close": 7.32, "volume": 1022577.0}, {"date": "2022-10-11", "close": 7.28, "volume": 728883.0}, {"date": "2022-10-12", "close": 7.09, "volume": 633897.0}, {"date": "2022-10-13", "close": 7.26, "volume": 886976.0}, {"date": "2022-10-14", "close": 6.72, "volume": 971317.0}, {"date": "2022-10-17", "close": 7.06, "volume": 634316.0}, {"date": "2022-10-18", "close": 7.14, "volume": 672957.0}, {"date": "2022-10-19", "close": 7.25, "volume": 547773.0}, {"date": "2022-10-20", "close": 7.27, "volume": 560828.0}, {"date": "2022-10-21", "close": 7.51, "volume": 597392.0}, {"date": "2022-10-24", "close": 7.65, "volume": 731722.0}, {"date": "2022-10-25", "close": 7.87, "volume": 902620.0}, {"date": "2022-10-26", "close": 7.54, "volume": 1325778.0}, {"date": "2022-10-27", "close": 7.4, "volume": 635069.0}, {"date": "2022-10-28", "close": 7.75, "volume": 802575.0}, {"date": "2022-10-31", "close": 7.82, "volume": 846659.0}, {"date": "2022-11-01", "close": 7.67, "volume": 591137.0}, {"date": "2022-11-02", "close": 7.38, "volume": 630591.0}, {"date": "2022-11-03", "close": 7.32, "volume": 364502.0}, {"date": "2022-11-04", "close": 7.68, "volume": 649835.0}, {"date": "2022-11-07", "close": 7.78, "volume": 951618.0}, {"date": "2022-11-08", "close": 7.7, "volume": 921521.0}, {"date": "2022-11-09", "close": 7.42, "volume": 709755.0}, {"date": "2022-11-10", "close": 8.1, "volume": 1715890.0}, {"date": "2022-11-11", "close": 9.16, "volume": 5370337.0}, {"date": "2022-11-14", "close": 8.76, "volume": 2464336.0}, {"date": "2022-11-15", "close": 8.67, "volume": 1660879.0}, {"date": "2022-11-16", "close": 6.655, "volume": 8401083.0}, {"date": "2022-11-17", "close": 6.74, "volume": 7502525.0}, {"date": "2022-11-18", "close": 7.69, "volume": 5882775.0}, {"date": "2022-11-21", "close": 7.6, "volume": 2820130.0}, {"date": "2022-11-22", "close": 7.75, "volume": 2084758.0}, {"date": "2022-11-23", "close": 8.2, "volume": 1561911.0}, {"date": "2022-11-25", "close": 8.17, "volume": 466345.0}, {"date": "2022-11-28", "close": 7.86, "volume": 945820.0}, {"date": "2022-11-29", "close": 7.77, "volume": 740604.0}, {"date": "2022-11-30", "close": 8.21, "volume": 1482714.0}, {"date": "2022-12-01", "close": 7.89, "volume": 1193034.0}, {"date": "2022-12-02", "close": 8.16, "volume": 2626602.0}, {"date": "2022-12-05", "close": 7.8, "volume": 830237.0}, {"date": "2022-12-06", "close": 7.49, "volume": 791265.0}, {"date": "2022-12-07", "close": 7.31, "volume": 916131.0}, {"date": "2022-12-08", "close": 7.36, "volume": 904291.0}, {"date": "2022-12-09", "close": 7.01, "volume": 858772.0}, {"date": "2022-12-12", "close": 6.87, "volume": 1159265.0}, {"date": "2022-12-13", "close": 7.11, "volume": 1066884.0}, {"date": "2022-12-14", "close": 7.03, "volume": 902005.0}, {"date": "2022-12-15", "close": 6.83, "volume": 780163.0}, {"date": "2022-12-16", "close": 6.86, "volume": 2029452.0}, {"date": "2022-12-19", "close": 6.57, "volume": 1071858.0}, {"date": "2022-12-20", "close": 6.46, "volume": 840194.0}, {"date": "2022-12-21", "close": 6.48, "volume": 898855.0}, {"date": "2022-12-22", "close": 6.36, "volume": 1927205.0}, {"date": "2022-12-23", "close": 6.21, "volume": 960541.0}, {"date": "2022-12-27", "close": 5.89, "volume": 1062910.0}, {"date": "2022-12-28", "close": 5.8, "volume": 1322283.0}, {"date": "2022-12-29", "close": 5.81, "volume": 1075791.0}, {"date": "2022-12-30", "close": 5.83, "volume": 849821.0}, {"date": "2023-01-03", "close": 5.79, "volume": 836807.0}, {"date": "2023-01-04", "close": 5.91, "volume": 878359.0}, {"date": "2023-01-05", "close": 5.8, "volume": 1212685.0}, {"date": "2023-01-06", "close": 6.17, "volume": 1240615.0}, {"date": "2023-01-09", "close": 6.55, "volume": 1239195.0}, {"date": "2023-01-10", "close": 6.63, "volume": 583229.0}, {"date": "2023-01-11", "close": 6.76, "volume": 635504.0}, {"date": "2023-01-12", "close": 6.97, "volume": 910603.0}, {"date": "2023-01-13", "close": 7.09, "volume": 580536.0}, {"date": "2023-01-17", "close": 7.21, "volume": 1354341.0}, {"date": "2023-01-18", "close": 7.28, "volume": 1805956.0}, {"date": "2023-01-19", "close": 7.0, "volume": 726563.0}, {"date": "2023-01-20", "close": 7.2, "volume": 750935.0}, {"date": "2023-01-23", "close": 7.5, "volume": 1286054.0}, {"date": "2023-01-24", "close": 7.5, "volume": 476283.0}, {"date": "2023-01-25", "close": 7.45, "volume": 552238.0}, {"date": "2023-01-26", "close": 7.73, "volume": 775110.0}, {"date": "2023-01-27", "close": 7.87, "volume": 1179868.0}, {"date": "2023-01-30", "close": 7.65, "volume": 722657.0}, {"date": "2023-01-31", "close": 7.97, "volume": 1440642.0}, {"date": "2023-02-01", "close": 7.96, "volume": 2218780.0}, {"date": "2023-02-02", "close": 8.42, "volume": 2346455.0}, {"date": "2023-02-03", "close": 8.34, "volume": 1275085.0}, {"date": "2023-02-06", "close": 8.05, "volume": 1193602.0}, {"date": "2023-02-07", "close": 8.14, "volume": 961504.0}, {"date": "2023-02-08", "close": 7.92, "volume": 800254.0}, {"date": "2023-02-09", "close": 7.71, "volume": 1798954.0}, {"date": "2023-02-10", "close": 8.29, "volume": 2130864.0}, {"date": "2023-02-13", "close": 8.21, "volume": 1131003.0}, {"date": "2023-02-14", "close": 9.38, "volume": 5011223.0}, {"date": "2023-02-15", "close": 9.75, "volume": 3320452.0}, {"date": "2023-02-16", "close": 9.36, "volume": 2655212.0}, {"date": "2023-02-17", "close": 10.15, "volume": 5715112.0}, {"date": "2023-02-21", "close": 10.01, "volume": 4418389.0}, {"date": "2023-02-22", "close": 9.89, "volume": 1845944.0}, {"date": "2023-02-23", "close": 10.43, "volume": 4002055.0}, {"date": "2023-02-24", "close": 10.4, "volume": 2543963.0}, {"date": "2023-02-27", "close": 10.22, "volume": 2578668.0}, {"date": "2023-02-28", "close": 10.46, "volume": 6776637.0}, {"date": "2023-03-01", "close": 10.49, "volume": 2599626.0}, {"date": "2023-03-02", "close": 10.45, "volume": 1228935.0}, {"date": "2023-03-03", "close": 11.0, "volume": 2187269.0}, {"date": "2023-03-06", "close": 10.76, "volume": 1899158.0}, {"date": "2023-03-07", "close": 10.58, "volume": 1533882.0}, {"date": "2023-03-08", "close": 10.67, "volume": 2077007.0}, {"date": "2023-03-09", "close": 10.41, "volume": 1537630.0}, {"date": "2023-03-10", "close": 10.1, "volume": 3207419.0}, {"date": "2023-03-13", "close": 10.51, "volume": 3351497.0}, {"date": "2023-03-14", "close": 10.65, "volume": 2104580.0}, {"date": "2023-03-15", "close": 10.32, "volume": 1686098.0}, {"date": "2023-03-16", "close": 10.45, "volume": 1818167.0}, {"date": "2023-03-17", "close": 10.35, "volume": 2628374.0}, {"date": "2023-03-20", "close": 10.26, "volume": 1789450.0}, {"date": "2023-03-21", "close": 10.37, "volume": 1319725.0}, {"date": "2023-03-22", "close": 10.39, "volume": 2127993.0}, {"date": "2023-03-23", "close": 10.94, "volume": 2065074.0}, {"date": "2023-03-24", "close": 9.77, "volume": 3107468.0}, {"date": "2023-03-27", "close": 10.35, "volume": 1743420.0}, {"date": "2023-03-28", "close": 10.24, "volume": 1071542.0}, {"date": "2023-03-29", "close": 10.62, "volume": 1149102.0}, {"date": "2023-03-30", "close": 10.62, "volume": 747504.0}, {"date": "2023-03-31", "close": 10.55, "volume": 1677654.0}, {"date": "2023-04-03", "close": 10.04, "volume": 3698763.0}, {"date": "2023-04-04", "close": 9.52, "volume": 1361565.0}, {"date": "2023-04-05", "close": 9.22, "volume": 1447298.0}, {"date": "2023-04-06", "close": 9.01, "volume": 911003.0}, {"date": "2023-04-10", "close": 9.29, "volume": 1491769.0}, {"date": "2023-04-11", "close": 9.28, "volume": 1135407.0}, {"date": "2023-04-12", "close": 8.88, "volume": 1336785.0}, {"date": "2023-04-13", "close": 9.11, "volume": 1274910.0}, {"date": "2023-04-14", "close": 8.99, "volume": 780343.0}, {"date": "2023-04-17", "close": 9.15, "volume": 1101346.0}, {"date": "2023-04-18", "close": 9.53, "volume": 1470183.0}, {"date": "2023-04-19", "close": 9.17, "volume": 1098255.0}, {"date": "2023-04-20", "close": 8.73, "volume": 1567688.0}, {"date": "2023-04-21", "close": 8.62, "volume": 1148484.0}, {"date": "2023-04-24", "close": 8.7, "volume": 680645.0}, {"date": "2023-04-25", "close": 8.36, "volume": 931932.0}, {"date": "2023-04-26", "close": 8.3, "volume": 775568.0}, {"date": "2023-04-27", "close": 7.67, "volume": 4812712.0}, {"date": "2023-04-28", "close": 7.57, "volume": 3311811.0}, {"date": "2023-05-01", "close": 7.59, "volume": 1500573.0}, {"date": "2023-05-02", "close": 7.73, "volume": 1358237.0}, {"date": "2023-05-03", "close": 7.79, "volume": 1321748.0}, {"date": "2023-05-04", "close": 7.82, "volume": 1054281.0}, {"date": "2023-05-05", "close": 8.11, "volume": 2212582.0}, {"date": "2023-05-08", "close": 8.06, "volume": 1977682.0}, {"date": "2023-05-09", "close": 7.88, "volume": 3771160.0}, {"date": "2023-05-10", "close": 8.0, "volume": 3649567.0}, {"date": "2023-05-11", "close": 8.04, "volume": 2579971.0}, {"date": "2023-05-12", "close": 8.38, "volume": 3338464.0}, {"date": "2023-05-15", "close": 8.1, "volume": 1956857.0}, {"date": "2023-05-16", "close": 8.55, "volume": 1739597.0}, {"date": "2023-05-17", "close": 9.11, "volume": 2318456.0}, {"date": "2023-05-18", "close": 9.08, "volume": 4362639.0}, {"date": "2023-05-19", "close": 8.86, "volume": 1124061.0}, {"date": "2023-05-22", "close": 9.11, "volume": 1197780.0}, {"date": "2023-05-23", "close": 9.27, "volume": 2118513.0}, {"date": "2023-05-24", "close": 8.92, "volume": 926276.0}, {"date": "2023-05-25", "close": 9.09, "volume": 1547134.0}, {"date": "2023-05-26", "close": 9.49, "volume": 1810977.0}, {"date": "2023-05-30", "close": 9.24, "volume": 2026333.0}, {"date": "2023-05-31", "close": 9.5, "volume": 5016681.0}, {"date": "2023-06-01", "close": 9.39, "volume": 2183398.0}, {"date": "2023-06-02", "close": 9.66, "volume": 1907322.0}, {"date": "2023-06-05", "close": 9.4, "volume": 1391124.0}, {"date": "2023-06-06", "close": 9.65, "volume": 3828605.0}, {"date": "2023-06-07", "close": 9.87, "volume": 1930352.0}, {"date": "2023-06-08", "close": 10.1, "volume": 2528708.0}, {"date": "2023-06-09", "close": 10.1, "volume": 1222816.0}, {"date": "2023-06-12", "close": 10.29, "volume": 2531670.0}, {"date": "2023-06-13", "close": 10.73, "volume": 2953647.0}, {"date": "2023-06-14", "close": 10.64, "volume": 2466149.0}, {"date": "2023-06-15", "close": 10.24, "volume": 2199995.0}, {"date": "2023-06-16", "close": 9.83, "volume": 6916803.0}, {"date": "2023-06-20", "close": 9.21, "volume": 3143675.0}, {"date": "2023-06-21", "close": 8.86, "volume": 2099653.0}, {"date": "2023-06-22", "close": 9.25, "volume": 1560779.0}, {"date": "2023-06-23", "close": 9.03, "volume": 5606413.0}, {"date": "2023-06-26", "close": 9.01, "volume": 1233204.0}, {"date": "2023-06-27", "close": 9.32, "volume": 1450224.0}, {"date": "2023-06-28", "close": 9.5, "volume": 1770470.0}, {"date": "2023-06-29", "close": 9.42, "volume": 1586211.0}, {"date": "2023-06-30", "close": 9.4, "volume": 3167583.0}, {"date": "2023-07-03", "close": 9.44, "volume": 846465.0}, {"date": "2023-07-05", "close": 9.07, "volume": 1017425.0}, {"date": "2023-07-06", "close": 8.86, "volume": 1143762.0}, {"date": "2023-07-07", "close": 9.1, "volume": 1070099.0}, {"date": "2023-07-10", "close": 9.51, "volume": 1296879.0}, {"date": "2023-07-11", "close": 9.39, "volume": 844562.0}, {"date": "2023-07-12", "close": 9.51, "volume": 1067355.0}, {"date": "2023-07-13", "close": 9.63, "volume": 1093980.0}, {"date": "2023-07-14", "close": 9.45, "volume": 1160675.0}, {"date": "2023-07-17", "close": 9.72, "volume": 905016.0}, {"date": "2023-07-18", "close": 9.74, "volume": 1115640.0}, {"date": "2023-07-19", "close": 9.34, "volume": 1568753.0}, {"date": "2023-07-20", "close": 8.98, "volume": 1368207.0}, {"date": "2023-07-21", "close": 9.02, "volume": 1744299.0}, {"date": "2023-07-24", "close": 8.98, "volume": 689450.0}, {"date": "2023-07-25", "close": 9.16, "volume": 654634.0}, {"date": "2023-07-26", "close": 9.09, "volume": 768447.0}, {"date": "2023-07-27", "close": 8.97, "volume": 972383.0}, {"date": "2023-07-28", "close": 9.18, "volume": 1702209.0}, {"date": "2023-07-31", "close": 9.48, "volume": 1301714.0}, {"date": "2023-08-01", "close": 9.29, "volume": 2094225.0}, {"date": "2023-08-02", "close": 8.66, "volume": 1581004.0}, {"date": "2023-08-03", "close": 8.73, "volume": 950009.0}, {"date": "2023-08-04", "close": 8.79, "volume": 876154.0}, {"date": "2023-08-07", "close": 8.4, "volume": 2086051.0}, {"date": "2023-08-08", "close": 8.24, "volume": 1766423.0}, {"date": "2023-08-09", "close": 8.15, "volume": 1609933.0}, {"date": "2023-08-10", "close": 7.92, "volume": 4124319.0}, {"date": "2023-08-11", "close": 7.485, "volume": 10138330.0}, {"date": "2023-08-14", "close": 7.41, "volume": 3153843.0}, {"date": "2023-08-15", "close": 7.25, "volume": 3110297.0}, {"date": "2023-08-16", "close": 7.24, "volume": 2777889.0}, {"date": "2023-08-17", "close": 7.18, "volume": 2123606.0}, {"date": "2023-08-18", "close": 6.95, "volume": 2533051.0}, {"date": "2023-08-21", "close": 6.68, "volume": 4035468.0}, {"date": "2023-08-22", "close": 6.54, "volume": 6359542.0}, {"date": "2023-08-23", "close": 6.76, "volume": 3506192.0}, {"date": "2023-08-24", "close": 6.3, "volume": 4488875.0}, {"date": "2023-08-25", "close": 6.36, "volume": 3282148.0}, {"date": "2023-08-28", "close": 6.42, "volume": 1634062.0}, {"date": "2023-08-29", "close": 6.72, "volume": 1801861.0}, {"date": "2023-08-30", "close": 6.71, "volume": 1457275.0}, {"date": "2023-08-31", "close": 6.7, "volume": 1679210.0}, {"date": "2023-09-01", "close": 6.91, "volume": 1477196.0}, {"date": "2023-09-05", "close": 7.02, "volume": 1754740.0}, {"date": "2023-09-06", "close": 6.93, "volume": 1607945.0}, {"date": "2023-09-07", "close": 6.75, "volume": 5805926.0}, {"date": "2023-09-08", "close": 6.52, "volume": 1846143.0}, {"date": "2023-09-11", "close": 6.66, "volume": 1730670.0}, {"date": "2023-09-12", "close": 6.46, "volume": 2246572.0}, {"date": "2023-09-13", "close": 6.51, "volume": 2925971.0}, {"date": "2023-09-14", "close": 6.83, "volume": 3684931.0}, {"date": "2023-09-15", "close": 6.71, "volume": 7616318.0}, {"date": "2023-09-18", "close": 6.47, "volume": 2027311.0}, {"date": "2023-09-19", "close": 6.37, "volume": 1621274.0}, {"date": "2023-09-20", "close": 6.26, "volume": 2235604.0}, {"date": "2023-09-21", "close": 6.22, "volume": 1731590.0}, {"date": "2023-09-22", "close": 6.69, "volume": 2919292.0}, {"date": "2023-09-25", "close": 6.41, "volume": 2688480.0}, {"date": "2023-09-26", "close": 6.07, "volume": 1943078.0}, {"date": "2023-09-27", "close": 6.35, "volume": 2462843.0}, {"date": "2023-09-28", "close": 6.31, "volume": 1566098.0}, {"date": "2023-09-29", "close": 6.3, "volume": 2541550.0}, {"date": "2023-10-02", "close": 6.13, "volume": 1421045.0}, {"date": "2023-10-03", "close": 5.7, "volume": 2220330.0}, {"date": "2023-10-04", "close": 5.8, "volume": 1630187.0}, {"date": "2023-10-05", "close": 5.59, "volume": 2320434.0}, {"date": "2023-10-06", "close": 5.72, "volume": 1711588.0}, {"date": "2023-10-09", "close": 5.55, "volume": 1430927.0}, {"date": "2023-10-10", "close": 5.68, "volume": 1277584.0}, {"date": "2023-10-11", "close": 5.55, "volume": 1163011.0}, {"date": "2023-10-12", "close": 5.11, "volume": 3290972.0}, {"date": "2023-10-13", "close": 4.87, "volume": 2750179.0}, {"date": "2023-10-16", "close": 5.77, "volume": 3805561.0}, {"date": "2023-10-17", "close": 5.83, "volume": 2599661.0}, {"date": "2023-10-18", "close": 5.31, "volume": 2115539.0}, {"date": "2023-10-19", "close": 5.22, "volume": 1574437.0}, {"date": "2023-10-20", "close": 5.34, "volume": 1903584.0}, {"date": "2023-10-23", "close": 5.25, "volume": 2506051.0}, {"date": "2023-10-24", "close": 5.265, "volume": 1281595.0}, {"date": "2023-10-25", "close": 4.96, "volume": 1592677.0}, {"date": "2023-10-26", "close": 5.23, "volume": 1957110.0}, {"date": "2023-10-27", "close": 5.05, "volume": 1276753.0}, {"date": "2023-10-30", "close": 4.85, "volume": 2423344.0}, {"date": "2023-10-31", "close": 4.89, "volume": 1779913.0}, {"date": "2023-11-01", "close": 4.75, "volume": 1500042.0}, {"date": "2023-11-02", "close": 5.09, "volume": 2007202.0}, {"date": "2023-11-03", "close": 5.23, "volume": 1827490.0}, {"date": "2023-11-06", "close": 5.11, "volume": 1472051.0}, {"date": "2023-11-07", "close": 5.15, "volume": 2276436.0}, {"date": "2023-11-08", "close": 5.06, "volume": 3974401.0}, {"date": "2023-11-09", "close": 4.94, "volume": 3877430.0}, {"date": "2023-11-10", "close": 5.64, "volume": 8610535.0}, {"date": "2023-11-13", "close": 5.78, "volume": 2651155.0}, {"date": "2023-11-14", "close": 6.55, "volume": 4238363.0}, {"date": "2023-11-15", "close": 6.85, "volume": 3796423.0}, {"date": "2023-11-16", "close": 6.84, "volume": 2946767.0}, {"date": "2023-11-17", "close": 7.19, "volume": 3300767.0}, {"date": "2023-11-20", "close": 7.35, "volume": 2870592.0}, {"date": "2023-11-21", "close": 7.15, "volume": 2823652.0}, {"date": "2023-11-22", "close": 7.19, "volume": 2353099.0}, {"date": "2023-11-24", "close": 7.19, "volume": 984936.0}, {"date": "2023-11-27", "close": 7.16, "volume": 1814196.0}, {"date": "2023-11-28", "close": 7.18, "volume": 1530794.0}, {"date": "2023-11-29", "close": 7.63, "volume": 2970620.0}, {"date": "2023-11-30", "close": 7.46, "volume": 2341314.0}, {"date": "2023-12-01", "close": 7.48, "volume": 2516935.0}, {"date": "2023-12-04", "close": 7.58, "volume": 2263065.0}, {"date": "2023-12-05", "close": 7.2, "volume": 2199824.0}, {"date": "2023-12-06", "close": 7.35, "volume": 1665158.0}, {"date": "2023-12-07", "close": 7.54, "volume": 1589747.0}, {"date": "2023-12-08", "close": 7.75, "volume": 1903236.0}, {"date": "2023-12-11", "close": 7.77, "volume": 3834240.0}, {"date": "2023-12-12", "close": 7.74, "volume": 2579218.0}, {"date": "2023-12-13", "close": 7.87, "volume": 2233515.0}, {"date": "2023-12-14", "close": 8.22, "volume": 4503077.0}, {"date": "2023-12-15", "close": 8.15, "volume": 5439616.0}, {"date": "2023-12-18", "close": 8.46, "volume": 3346392.0}, {"date": "2023-12-19", "close": 8.4, "volume": 2400838.0}, {"date": "2023-12-20", "close": 7.85, "volume": 2181861.0}, {"date": "2023-12-21", "close": 8.35, "volume": 2866998.0}, {"date": "2023-12-22", "close": 8.41, "volume": 1690319.0}, {"date": "2023-12-26", "close": 8.57, "volume": 1164586.0}, {"date": "2023-12-27", "close": 8.47, "volume": 1625825.0}, {"date": "2023-12-28", "close": 8.4, "volume": 1280960.0}, {"date": "2023-12-29", "close": 8.11, "volume": 1350850.0}, {"date": "2024-01-02", "close": 7.58, "volume": 2221602.0}, {"date": "2024-01-03", "close": 7.35, "volume": 2506665.0}, {"date": "2024-01-04", "close": 7.07, "volume": 4539814.0}, {"date": "2024-01-05", "close": 7.08, "volume": 2863984.0}, {"date": "2024-01-08", "close": 7.51, "volume": 2059095.0}, {"date": "2024-01-09", "close": 7.5, "volume": 1393660.0}, {"date": "2024-01-10", "close": 7.21, "volume": 1503259.0}, {"date": "2024-01-11", "close": 7.12, "volume": 1723326.0}, {"date": "2024-01-12", "close": 6.96, "volume": 1130716.0}, {"date": "2024-01-16", "close": 6.79, "volume": 2199126.0}, {"date": "2024-01-17", "close": 6.64, "volume": 1736670.0}, {"date": "2024-01-18", "close": 6.85, "volume": 1495741.0}, {"date": "2024-01-19", "close": 7.1, "volume": 1778158.0}, {"date": "2024-01-22", "close": 7.14, "volume": 3833572.0}, {"date": "2024-01-23", "close": 7.24, "volume": 1724707.0}, {"date": "2024-01-24", "close": 6.87, "volume": 3137754.0}, {"date": "2024-01-25", "close": 6.79, "volume": 1434708.0}, {"date": "2024-01-26", "close": 6.52, "volume": 1561407.0}, {"date": "2024-01-29", "close": 6.775, "volume": 1516130.0}, {"date": "2024-01-30", "close": 6.4, "volume": 1267809.0}, {"date": "2024-01-31", "close": 6.07, "volume": 2801747.0}, {"date": "2024-02-01", "close": 6.15, "volume": 2160017.0}, {"date": "2024-02-02", "close": 6.07, "volume": 1958978.0}, {"date": "2024-02-05", "close": 6.15, "volume": 1555100.0}, {"date": "2024-02-06", "close": 6.51, "volume": 1616315.0}, {"date": "2024-02-07", "close": 6.54, "volume": 1413129.0}, {"date": "2024-02-08", "close": 7.2, "volume": 2420950.0}, {"date": "2024-02-09", "close": 7.49, "volume": 1695526.0}, {"date": "2024-02-12", "close": 7.49, "volume": 1773963.0}, {"date": "2024-02-13", "close": 6.94, "volume": 1792155.0}, {"date": "2024-02-14", "close": 7.37, "volume": 1299466.0}, {"date": "2024-02-15", "close": 7.46, "volume": 1519869.0}, {"date": "2024-02-16", "close": 7.36, "volume": 1341670.0}, {"date": "2024-02-20", "close": 7.24, "volume": 1358808.0}, {"date": "2024-02-21", "close": 7.06, "volume": 2419184.0}, {"date": "2024-02-22", "close": 6.89, "volume": 4652902.0}, {"date": "2024-02-23", "close": 5.93, "volume": 9815759.0}, {"date": "2024-02-26", "close": 6.25, "volume": 5362563.0}, {"date": "2024-02-27", "close": 6.22, "volume": 5164913.0}, {"date": "2024-02-28", "close": 6.075, "volume": 2595732.0}, {"date": "2024-02-29", "close": 6.19, "volume": 3465652.0}, {"date": "2024-03-01", "close": 6.86, "volume": 3440762.0}, {"date": "2024-03-04", "close": 6.77, "volume": 2553780.0}, {"date": "2024-03-05", "close": 6.3, "volume": 2342846.0}, {"date": "2024-03-06", "close": 6.51, "volume": 1621261.0}, {"date": "2024-03-07", "close": 6.92, "volume": 2731615.0}, {"date": "2024-03-08", "close": 6.81, "volume": 2086171.0}, {"date": "2024-03-11", "close": 7.02, "volume": 1925843.0}, {"date": "2024-03-12", "close": 7.03, "volume": 2703012.0}, {"date": "2024-03-13", "close": 6.87, "volume": 1636726.0}, {"date": "2024-03-14", "close": 6.34, "volume": 1604218.0}, {"date": "2024-03-15", "close": 6.18, "volume": 5147489.0}, {"date": "2024-03-18", "close": 6.23, "volume": 1564734.0}, {"date": "2024-03-19", "close": 6.29, "volume": 1519938.0}, {"date": "2024-03-20", "close": 6.53, "volume": 1803257.0}, {"date": "2024-03-21", "close": 6.64, "volume": 3985558.0}, {"date": "2024-03-22", "close": 6.2, "volume": 3531451.0}, {"date": "2024-03-25", "close": 6.34, "volume": 2843765.0}, {"date": "2024-03-26", "close": 6.39, "volume": 2089424.0}, {"date": "2024-03-27", "close": 6.77, "volume": 2319247.0}, {"date": "2024-03-28", "close": 7.08, "volume": 3266681.0}, {"date": "2024-04-01", "close": 7.2, "volume": 2697025.0}, {"date": "2024-04-02", "close": 6.39, "volume": 2615738.0}, {"date": "2024-04-03", "close": 6.395, "volume": 1227079.0}, {"date": "2024-04-04", "close": 6.42, "volume": 3491904.0}, {"date": "2024-04-05", "close": 6.72, "volume": 3192995.0}, {"date": "2024-04-08", "close": 6.77, "volume": 1507292.0}, {"date": "2024-04-09", "close": 7.11, "volume": 1722664.0}, {"date": "2024-04-10", "close": 6.51, "volume": 3244971.0}, {"date": "2024-04-11", "close": 6.57, "volume": 3514566.0}, {"date": "2024-04-12", "close": 6.37, "volume": 1413890.0}, {"date": "2024-04-15", "close": 6.0, "volume": 3271677.0}, {"date": "2024-04-16", "close": 5.85, "volume": 2943538.0}, {"date": "2024-04-17", "close": 5.78, "volume": 2656662.0}, {"date": "2024-04-18", "close": 5.54, "volume": 3949530.0}, {"date": "2024-04-19", "close": 5.36, "volume": 4148498.0}, {"date": "2024-04-22", "close": 5.11, "volume": 7561280.0}, {"date": "2024-04-23", "close": 5.21, "volume": 8823337.0}, {"date": "2024-04-24", "close": 5.54, "volume": 7670703.0}, {"date": "2024-04-25", "close": 5.47, "volume": 2208259.0}, {"date": "2024-04-26", "close": 5.6, "volume": 2800303.0}, {"date": "2024-04-29", "close": 5.81, "volume": 1903873.0}, {"date": "2024-04-30", "close": 5.62, "volume": 2217056.0}, {"date": "2024-05-01", "close": 5.48, "volume": 1824523.0}, {"date": "2024-05-02", "close": 5.81, "volume": 1591138.0}, {"date": "2024-05-03", "close": 5.97, "volume": 1541686.0}, {"date": "2024-05-06", "close": 6.13, "volume": 1372010.0}, {"date": "2024-05-07", "close": 6.01, "volume": 1248619.0}, {"date": "2024-05-08", "close": 5.82, "volume": 1995453.0}, {"date": "2024-05-09", "close": 5.79, "volume": 4178769.0}, {"date": "2024-05-10", "close": 5.76, "volume": 7684531.0}, {"date": "2024-05-13", "close": 5.66, "volume": 3841453.0}, {"date": "2024-05-14", "close": 6.01, "volume": 5192369.0}, {"date": "2024-05-15", "close": 6.09, "volume": 2008061.0}, {"date": "2024-05-16", "close": 6.13, "volume": 1988890.0}, {"date": "2024-05-17", "close": 6.33, "volume": 3049023.0}, {"date": "2024-05-20", "close": 6.37, "volume": 1381001.0}, {"date": "2024-05-21", "close": 6.33, "volume": 1501836.0}, {"date": "2024-05-22", "close": 6.54, "volume": 2091146.0}, {"date": "2024-05-23", "close": 6.2, "volume": 1994673.0}, {"date": "2024-05-24", "close": 6.44, "volume": 1786154.0}, {"date": "2024-05-28", "close": 6.7, "volume": 2124265.0}, {"date": "2024-05-29", "close": 6.66, "volume": 4587421.0}, {"date": "2024-05-30", "close": 6.75, "volume": 1705349.0}, {"date": "2024-05-31", "close": 6.67, "volume": 2928372.0}, {"date": "2024-06-03", "close": 7.55, "volume": 17892590.0}, {"date": "2024-06-04", "close": 7.54, "volume": 3565007.0}, {"date": "2024-06-05", "close": 7.8, "volume": 2840559.0}, {"date": "2024-06-06", "close": 7.67, "volume": 1994458.0}, {"date": "2024-06-07", "close": 7.43, "volume": 1970472.0}, {"date": "2024-06-10", "close": 7.42, "volume": 2754558.0}, {"date": "2024-06-11", "close": 7.35, "volume": 1210274.0}, {"date": "2024-06-12", "close": 7.47, "volume": 2302936.0}, {"date": "2024-06-13", "close": 7.39, "volume": 2441821.0}, {"date": "2024-06-14", "close": 7.05, "volume": 1841572.0}, {"date": "2024-06-17", "close": 6.83, "volume": 3540319.0}, {"date": "2024-06-18", "close": 6.495, "volume": 1807062.0}, {"date": "2024-06-20", "close": 6.175, "volume": 2300383.0}, {"date": "2024-06-21", "close": 6.38, "volume": 6450990.0}, {"date": "2024-06-24", "close": 6.08, "volume": 3187963.0}, {"date": "2024-06-25", "close": 6.09, "volume": 2297639.0}, {"date": "2024-06-26", "close": 6.34, "volume": 1455231.0}, {"date": "2024-06-27", "close": 6.19, "volume": 1285101.0}, {"date": "2024-06-28", "close": 6.17, "volume": 6652340.0}, {"date": "2024-07-01", "close": 6.21, "volume": 2057902.0}, {"date": "2024-07-02", "close": 6.12, "volume": 1352048.0}, {"date": "2024-07-03", "close": 6.12, "volume": 632212.0}, {"date": "2024-07-05", "close": 6.29, "volume": 1047832.0}, {"date": "2024-07-08", "close": 6.37, "volume": 2658181.0}, {"date": "2024-07-09", "close": 6.21, "volume": 983418.0}, {"date": "2024-07-10", "close": 6.46, "volume": 1791980.0}, {"date": "2024-07-11", "close": 6.56, "volume": 3080294.0}, {"date": "2024-07-12", "close": 6.42, "volume": 2452074.0}, {"date": "2024-07-15", "close": 7.16, "volume": 3915068.0}, {"date": "2024-07-16", "close": 7.42, "volume": 4112877.0}, {"date": "2024-07-17", "close": 6.99, "volume": 1655781.0}, {"date": "2024-07-18", "close": 6.63, "volume": 1898521.0}, {"date": "2024-07-19", "close": 6.25, "volume": 1409360.0}, {"date": "2024-07-22", "close": 6.41, "volume": 2085747.0}, {"date": "2024-07-23", "close": 6.43, "volume": 1047241.0}, {"date": "2024-07-24", "close": 6.06, "volume": 2011169.0}, {"date": "2024-07-25", "close": 6.03, "volume": 1564405.0}, {"date": "2024-07-26", "close": 6.2, "volume": 1313701.0}, {"date": "2024-07-29", "close": 6.14, "volume": 2021253.0}, {"date": "2024-07-30", "close": 6.01, "volume": 1566539.0}, {"date": "2024-07-31", "close": 5.98, "volume": 2839308.0}, {"date": "2024-08-01", "close": 5.41, "volume": 3712549.0}, {"date": "2024-08-02", "close": 5.175, "volume": 2787152.0}, {"date": "2024-08-05", "close": 4.9, "volume": 2566547.0}, {"date": "2024-08-06", "close": 4.9, "volume": 2942700.0}, {"date": "2024-08-07", "close": 4.66, "volume": 2862768.0}, {"date": "2024-08-08", "close": 4.83, "volume": 2533066.0}, {"date": "2024-08-09", "close": 4.42, "volume": 5275507.0}, {"date": "2024-08-12", "close": 4.105, "volume": 3769192.0}, {"date": "2024-08-13", "close": 4.06, "volume": 3136151.0}, {"date": "2024-08-14", "close": 3.94, "volume": 3591526.0}, {"date": "2024-08-15", "close": 4.0, "volume": 3217034.0}, {"date": "2024-08-16", "close": 4.15, "volume": 4196005.0}, {"date": "2024-08-19", "close": 4.16, "volume": 2899146.0}, {"date": "2024-08-20", "close": 4.16, "volume": 2037205.0}, {"date": "2024-08-21", "close": 4.27, "volume": 3675286.0}, {"date": "2024-08-22", "close": 4.08, "volume": 3458350.0}, {"date": "2024-08-23", "close": 4.09, "volume": 2927009.0}, {"date": "2024-08-26", "close": 4.22, "volume": 2902564.0}, {"date": "2024-08-27", "close": 4.12, "volume": 2070628.0}, {"date": "2024-08-28", "close": 3.89, "volume": 4182215.0}, {"date": "2024-08-29", "close": 4.14, "volume": 1970366.0}, {"date": "2024-08-30", "close": 4.15, "volume": 2156347.0}, {"date": "2024-09-03", "close": 3.78, "volume": 4482760.0}, {"date": "2024-09-04", "close": 3.895, "volume": 2407080.0}, {"date": "2024-09-05", "close": 3.84, "volume": 2809254.0}, {"date": "2024-09-06", "close": 3.51, "volume": 3215426.0}, {"date": "2024-09-09", "close": 3.22, "volume": 4585654.0}, {"date": "2024-09-10", "close": 3.18, "volume": 5257947.0}, {"date": "2024-09-11", "close": 3.42, "volume": 4035988.0}, {"date": "2024-09-12", "close": 3.61, "volume": 2412552.0}, {"date": "2024-09-13", "close": 3.91, "volume": 2913427.0}, {"date": "2024-09-16", "close": 3.82, "volume": 1692966.0}, {"date": "2024-09-17", "close": 3.81, "volume": 1498411.0}, {"date": "2024-09-18", "close": 3.76, "volume": 1974050.0}, {"date": "2024-09-19", "close": 3.84, "volume": 2133267.0}, {"date": "2024-09-20", "close": 3.63, "volume": 4200978.0}, {"date": "2024-09-23", "close": 3.58, "volume": 1687079.0}, {"date": "2024-09-24", "close": 3.77, "volume": 2435617.0}, {"date": "2024-09-25", "close": 3.71, "volume": 2947776.0}, {"date": "2024-09-26", "close": 4.06, "volume": 2144557.0}, {"date": "2024-09-27", "close": 4.17, "volume": 2197859.0}, {"date": "2024-09-30", "close": 3.99, "volume": 2474966.0}, {"date": "2024-10-01", "close": 3.75, "volume": 1815073.0}, {"date": "2024-10-02", "close": 3.96, "volume": 2317969.0}, {"date": "2024-10-03", "close": 3.84, "volume": 1477776.0}, {"date": "2024-10-04", "close": 3.84, "volume": 5896546.0}, {"date": "2024-10-07", "close": 3.83, "volume": 2203028.0}, {"date": "2024-10-08", "close": 3.74, "volume": 1030882.0}, {"date": "2024-10-09", "close": 3.71, "volume": 851706.0}, {"date": "2024-10-10", "close": 3.67, "volume": 974383.0}, {"date": "2024-10-11", "close": 3.77, "volume": 1762700.0}, {"date": "2024-10-14", "close": 3.62, "volume": 1437071.0}, {"date": "2024-10-15", "close": 3.53, "volume": 1496597.0}, {"date": "2024-10-16", "close": 3.55, "volume": 1414332.0}, {"date": "2024-10-17", "close": 3.56, "volume": 1654074.0}, {"date": "2024-10-18", "close": 3.67, "volume": 2475133.0}, {"date": "2024-10-21", "close": 3.47, "volume": 2370630.0}, {"date": "2024-10-22", "close": 3.54, "volume": 3367310.0}, {"date": "2024-10-23", "close": 3.44, "volume": 2035473.0}, {"date": "2024-10-24", "close": 3.42, "volume": 1323021.0}, {"date": "2024-10-25", "close": 3.48, "volume": 2561827.0}, {"date": "2024-10-28", "close": 3.5, "volume": 1686563.0}, {"date": "2024-10-29", "close": 3.71, "volume": 2775036.0}, {"date": "2024-10-30", "close": 3.61, "volume": 2031178.0}, {"date": "2024-10-31", "close": 3.31, "volume": 2832070.0}, {"date": "2024-11-01", "close": 3.49, "volume": 2577557.0}, {"date": "2024-11-04", "close": 3.37, "volume": 1627564.0}, {"date": "2024-11-05", "close": 3.33, "volume": 3432218.0}, {"date": "2024-11-06", "close": 3.49, "volume": 2722404.0}, {"date": "2024-11-07", "close": 3.43, "volume": 2922819.0}, {"date": "2024-11-08", "close": 5.48, "volume": 36220560.0}, {"date": "2024-11-11", "close": 5.08, "volume": 9748731.0}, {"date": "2024-11-12", "close": 4.75, "volume": 4928817.0}, {"date": "2024-11-13", "close": 4.73, "volume": 4791289.0}, {"date": "2024-11-14", "close": 4.46, "volume": 4019490.0}, {"date": "2024-11-15", "close": 4.46, "volume": 2792862.0}, {"date": "2024-11-18", "close": 4.09, "volume": 2855791.0}, {"date": "2024-11-19", "close": 4.69, "volume": 3645736.0}, {"date": "2024-11-20", "close": 4.55, "volume": 1760233.0}, {"date": "2024-11-21", "close": 4.65, "volume": 2170081.0}, {"date": "2024-11-22", "close": 4.98, "volume": 2568394.0}, {"date": "2024-11-25", "close": 5.4, "volume": 4611017.0}, {"date": "2024-11-26", "close": 5.0, "volume": 2728378.0}, {"date": "2024-11-27", "close": 5.03, "volume": 1928698.0}, {"date": "2024-11-29", "close": 5.23, "volume": 1406027.0}, {"date": "2024-12-02", "close": 5.28, "volume": 2607771.0}, {"date": "2024-12-03", "close": 4.03, "volume": 32022140.0}, {"date": "2024-12-04", "close": 3.825, "volume": 36332920.0}, {"date": "2024-12-05", "close": 3.97, "volume": 14503060.0}, {"date": "2024-12-06", "close": 4.29, "volume": 8154134.0}, {"date": "2024-12-09", "close": 4.21, "volume": 3577698.0}, {"date": "2024-12-10", "close": 4.33, "volume": 5467867.0}, {"date": "2024-12-11", "close": 4.51, "volume": 7013567.0}, {"date": "2024-12-12", "close": 4.45, "volume": 3445331.0}, {"date": "2024-12-13", "close": 4.43, "volume": 2652468.0}, {"date": "2024-12-16", "close": 4.36, "volume": 2350748.0}, {"date": "2024-12-17", "close": 4.39, "volume": 2323086.0}, {"date": "2024-12-18", "close": 4.12, "volume": 5592362.0}, {"date": "2024-12-19", "close": 4.14, "volume": 3281410.0}, {"date": "2024-12-20", "close": 4.1, "volume": 4511225.0}, {"date": "2024-12-23", "close": 4.1, "volume": 5530724.0}, {"date": "2024-12-24", "close": 4.24, "volume": 1861613.0}, {"date": "2024-12-26", "close": 4.42, "volume": 2393120.0}, {"date": "2024-12-27", "close": 4.34, "volume": 3457039.0}, {"date": "2024-12-30", "close": 4.1, "volume": 3713299.0}, {"date": "2024-12-31", "close": 4.05, "volume": 4279691.0}, {"date": "2025-01-02", "close": 4.21, "volume": 4379135.0}, {"date": "2025-01-03", "close": 4.59, "volume": 5272048.0}, {"date": "2025-01-06", "close": 4.66, "volume": 5035354.0}, {"date": "2025-01-07", "close": 4.55, "volume": 5452912.0}, {"date": "2025-01-08", "close": 4.28, "volume": 4156019.0}, {"date": "2025-01-10", "close": 4.16, "volume": 5727940.0}, {"date": "2025-01-13", "close": 3.99, "volume": 4870669.0}, {"date": "2025-01-14", "close": 3.9, "volume": 2898160.0}, {"date": "2025-01-15", "close": 4.4, "volume": 8130850.0}, {"date": "2025-01-16", "close": 4.31, "volume": 1947459.0}, {"date": "2025-01-17", "close": 4.28, "volume": 2502804.0}, {"date": "2025-01-21", "close": 4.37, "volume": 2722404.0}, {"date": "2025-01-22", "close": 4.26, "volume": 1829197.0}, {"date": "2025-01-23", "close": 4.36, "volume": 3059354.0}, {"date": "2025-01-24", "close": 4.27, "volume": 3546125.0}, {"date": "2025-01-27", "close": 4.18, "volume": 3409043.0}, {"date": "2025-01-28", "close": 4.19, "volume": 2296674.0}, {"date": "2025-01-29", "close": 4.15, "volume": 3112012.0}, {"date": "2025-01-30", "close": 4.23, "volume": 2904601.0}, {"date": "2025-01-31", "close": 4.1, "volume": 5752536.0}, {"date": "2025-02-03", "close": 4.0, "volume": 4004253.0}, {"date": "2025-02-04", "close": 4.19, "volume": 1730339.0}, {"date": "2025-02-05", "close": 4.32, "volume": 1964943.0}, {"date": "2025-02-06", "close": 4.27, "volume": 2848801.0}, {"date": "2025-02-07", "close": 4.28, "volume": 2118681.0}, {"date": "2025-02-10", "close": 3.97, "volume": 3288147.0}, {"date": "2025-02-11", "close": 3.78, "volume": 3288044.0}, {"date": "2025-02-12", "close": 3.63, "volume": 7999707.0}, {"date": "2025-02-13", "close": 3.89, "volume": 2815722.0}, {"date": "2025-02-14", "close": 3.86, "volume": 2155744.0}, {"date": "2025-02-18", "close": 4.03, "volume": 2426955.0}, {"date": "2025-02-19", "close": 4.05, "volume": 2336812.0}, {"date": "2025-02-20", "close": 3.91, "volume": 3493866.0}, {"date": "2025-02-21", "close": 3.41, "volume": 15895230.0}, {"date": "2025-02-24", "close": 3.505, "volume": 4019322.0}, {"date": "2025-02-25", "close": 3.29, "volume": 4054628.0}, {"date": "2025-02-26", "close": 3.2, "volume": 2128143.0}, {"date": "2025-02-27", "close": 3.02, "volume": 3499904.0}, {"date": "2025-02-28", "close": 3.01, "volume": 10148270.0}, {"date": "2025-03-03", "close": 2.77, "volume": 5938720.0}, {"date": "2025-03-04", "close": 2.62, "volume": 6767686.0}, {"date": "2025-03-05", "close": 3.07, "volume": 5491235.0}, {"date": "2025-03-06", "close": 2.94, "volume": 3795486.0}, {"date": "2025-03-07", "close": 2.93, "volume": 2582743.0}, {"date": "2025-03-10", "close": 2.74, "volume": 3669335.0}, {"date": "2025-03-11", "close": 2.58, "volume": 3695600.0}, {"date": "2025-03-12", "close": 2.57, "volume": 4488334.0}, {"date": "2025-03-13", "close": 2.39, "volume": 3478661.0}, {"date": "2025-03-14", "close": 2.34, "volume": 8322339.0}, {"date": "2025-03-17", "close": 2.49, "volume": 3807788.0}, {"date": "2025-03-18", "close": 2.27, "volume": 4762059.0}, {"date": "2025-03-19", "close": 2.33, "volume": 2937384.0}, {"date": "2025-03-20", "close": 2.22, "volume": 3651445.0}, {"date": "2025-03-21", "close": 2.23, "volume": 5876454.0}, {"date": "2025-03-24", "close": 2.35, "volume": 5626240.0}, {"date": "2025-03-25", "close": 2.23, "volume": 3337952.0}, {"date": "2025-03-26", "close": 2.16, "volume": 2487997.0}, {"date": "2025-03-27", "close": 2.26, "volume": 4654696.0}, {"date": "2025-03-28", "close": 2.11, "volume": 5309181.0}, {"date": "2025-03-31", "close": 2.035, "volume": 2151150.0}, {"date": "2025-04-01", "close": 1.98, "volume": 4446441.0}, {"date": "2025-04-02", "close": 2.12, "volume": 3284946.0}, {"date": "2025-04-03", "close": 1.915, "volume": 6853035.0}, {"date": "2025-04-04", "close": 1.6, "volume": 7409530.0}, {"date": "2025-04-07", "close": 1.79, "volume": 5959540.0}, {"date": "2025-04-08", "close": 1.66, "volume": 6095400.0}, {"date": "2025-04-09", "close": 1.995, "volume": 3971942.0}, {"date": "2025-04-10", "close": 1.9, "volume": 3492585.0}, {"date": "2025-04-11", "close": 2.08, "volume": 2560699.0}, {"date": "2025-04-14", "close": 2.0, "volume": 4282237.0}, {"date": "2025-04-15", "close": 1.91, "volume": 3442866.0}, {"date": "2025-04-16", "close": 1.86, "volume": 2961037.0}, {"date": "2025-04-17", "close": 1.91, "volume": 2381692.0}, {"date": "2025-04-21", "close": 1.83, "volume": 2098746.0}, {"date": "2025-04-22", "close": 1.85, "volume": 1817232.0}, {"date": "2025-04-23", "close": 1.82, "volume": 3305582.0}, {"date": "2025-04-24", "close": 2.0, "volume": 2168991.0}, {"date": "2025-04-25", "close": 2.0, "volume": 1352491.0}, {"date": "2025-04-28", "close": 2.01, "volume": 1177250.0}, {"date": "2025-04-29", "close": 1.99, "volume": 1416323.0}, {"date": "2025-04-30", "close": 1.99, "volume": 1754380.0}, {"date": "2025-05-01", "close": 1.91, "volume": 1733911.0}, {"date": "2025-05-02", "close": 2.02, "volume": 2465232.0}, {"date": "2025-05-05", "close": 2.01, "volume": 1809131.0}, {"date": "2025-05-06", "close": 2.07, "volume": 1817599.0}, {"date": "2025-05-07", "close": 2.14, "volume": 2309792.0}, {"date": "2025-05-08", "close": 2.33, "volume": 2854514.0}, {"date": "2025-05-09", "close": 2.33, "volume": 3210990.0}, {"date": "2025-05-12", "close": 2.64, "volume": 7156341.0}, {"date": "2025-05-13", "close": 2.68, "volume": 7750123.0}, {"date": "2025-05-14", "close": 2.74, "volume": 3569743.0}, {"date": "2025-05-15", "close": 2.78, "volume": 3513477.0}, {"date": "2025-05-16", "close": 2.7, "volume": 2150736.0}, {"date": "2025-05-19", "close": 2.64, "volume": 1671603.0}, {"date": "2025-05-20", "close": 2.52, "volume": 2933329.0}, {"date": "2025-05-21", "close": 2.32, "volume": 2078708.0}, {"date": "2025-05-22", "close": 2.42, "volume": 2062230.0}, {"date": "2025-05-23", "close": 2.42, "volume": 1489715.0}, {"date": "2025-05-27", "close": 2.6, "volume": 3411000.0}, {"date": "2025-05-28", "close": 2.85, "volume": 3584468.0}, {"date": "2025-05-29", "close": 2.84, "volume": 5972903.0}, {"date": "2025-05-30", "close": 2.65, "volume": 7279580.0}, {"date": "2025-06-02", "close": 2.61, "volume": 2088355.0}, {"date": "2025-06-03", "close": 2.67, "volume": 2363395.0}, {"date": "2025-06-04", "close": 2.92, "volume": 4706011.0}, {"date": "2025-06-05", "close": 2.74, "volume": 2263741.0}, {"date": "2025-06-06", "close": 2.87, "volume": 2522956.0}, {"date": "2025-06-09", "close": 3.03, "volume": 2816141.0}, {"date": "2025-06-10", "close": 3.25, "volume": 4835708.0}, {"date": "2025-06-11", "close": 3.23, "volume": 4457003.0}, {"date": "2025-06-12", "close": 3.46, "volume": 9923484.0}, {"date": "2025-06-13", "close": 3.19, "volume": 4036183.0}, {"date": "2025-06-16", "close": 3.41, "volume": 3244463.0}, {"date": "2025-06-17", "close": 3.16, "volume": 4067149.0}, {"date": "2025-06-18", "close": 3.21, "volume": 2890635.0}, {"date": "2025-06-20", "close": 3.17, "volume": 6294598.0}, {"date": "2025-06-23", "close": 3.13, "volume": 3453749.0}, {"date": "2025-06-24", "close": 3.29, "volume": 3145032.0}, {"date": "2025-06-25", "close": 3.83, "volume": 12235900.0}, {"date": "2025-06-26", "close": 3.84, "volume": 5061930.0}, {"date": "2025-06-27", "close": 3.64, "volume": 6975018.0}, {"date": "2025-06-30", "close": 3.56, "volume": 4171912.0}, {"date": "2025-07-01", "close": 3.65, "volume": 3773293.0}, {"date": "2025-07-02", "close": 3.7, "volume": 4272546.0}, {"date": "2025-07-03", "close": 3.74, "volume": 1852029.0}, {"date": "2025-07-07", "close": 3.54, "volume": 2056838.0}, {"date": "2025-07-08", "close": 3.78, "volume": 3438436.0}, {"date": "2025-07-09", "close": 3.86, "volume": 3395887.0}, {"date": "2025-07-10", "close": 3.86, "volume": 2338411.0}, {"date": "2025-07-11", "close": 3.85, "volume": 2462027.0}, {"date": "2025-07-14", "close": 3.84, "volume": 2251711.0}, {"date": "2025-07-15", "close": 4.0, "volume": 4566390.0}, {"date": "2025-07-16", "close": 4.47, "volume": 9942949.0}, {"date": "2025-07-17", "close": 4.92, "volume": 9895791.0}, {"date": "2025-07-18", "close": 4.68, "volume": 5759100.0}, {"date": "2025-07-21", "close": 4.41, "volume": 4719725.0}, {"date": "2025-07-22", "close": 4.3, "volume": 6281451.0}, {"date": "2025-07-23", "close": 4.52, "volume": 5243221.0}, {"date": "2025-07-24", "close": 4.27, "volume": 4036782.0}, {"date": "2025-07-25", "close": 4.18, "volume": 2377701.0}, {"date": "2025-07-28", "close": 4.28, "volume": 2195260.0}, {"date": "2025-07-29", "close": 4.09, "volume": 3519867.0}, {"date": "2025-07-30", "close": 3.88, "volume": 4374119.0}, {"date": "2025-07-31", "close": 3.91, "volume": 3204670.0}, {"date": "2025-08-01", "close": 3.74, "volume": 3385149.0}, {"date": "2025-08-04", "close": 3.81, "volume": 2370869.0}, {"date": "2025-08-05", "close": 3.64, "volume": 4516165.0}, {"date": "2025-08-06", "close": 3.63, "volume": 3525926.0}, {"date": "2025-08-07", "close": 3.82, "volume": 6105015.0}, {"date": "2025-08-08", "close": 4.02, "volume": 8811341.0}, {"date": "2025-08-11", "close": 3.89, "volume": 3234860.0}, {"date": "2025-08-12", "close": 4.42, "volume": 5663417.0}, {"date": "2025-08-13", "close": 4.76, "volume": 6600181.0}, {"date": "2025-08-14", "close": 4.69, "volume": 3824150.0}, {"date": "2025-08-15", "close": 4.52, "volume": 3237395.0}, {"date": "2025-08-18", "close": 4.38, "volume": 2167113.0}, {"date": "2025-08-19", "close": 4.26, "volume": 3330529.0}, {"date": "2025-08-20", "close": 4.32, "volume": 2945842.0}, {"date": "2025-08-21", "close": 4.28, "volume": 2893790.0}, {"date": "2025-08-22", "close": 4.62, "volume": 3642486.0}, {"date": "2025-08-25", "close": 4.58, "volume": 2193905.0}, {"date": "2025-08-26", "close": 4.64, "volume": 6614282.0}, {"date": "2025-08-27", "close": 4.64, "volume": 2280512.0}, {"date": "2025-08-28", "close": 4.72, "volume": 3224774.0}, {"date": "2025-08-29", "close": 4.53, "volume": 3020496.0}, {"date": "2025-09-02", "close": 4.36, "volume": 3520638.0}, {"date": "2025-09-03", "close": 4.31, "volume": 2024382.0}, {"date": "2025-09-04", "close": 4.28, "volume": 1726549.0}, {"date": "2025-09-05", "close": 4.3, "volume": 2581094.0}, {"date": "2025-09-08", "close": 4.24, "volume": 3066230.0}, {"date": "2025-09-09", "close": 4.05, "volume": 3009536.0}, {"date": "2025-09-10", "close": 3.98, "volume": 2915444.0}, {"date": "2025-09-11", "close": 3.9, "volume": 2669334.0}, {"date": "2025-09-12", "close": 3.88, "volume": 6439453.0}, {"date": "2025-09-15", "close": 3.87, "volume": 2823729.0}, {"date": "2025-09-16", "close": 3.8, "volume": 3530807.0}, {"date": "2025-09-17", "close": 3.76, "volume": 6247559.0}, {"date": "2025-09-18", "close": 3.79, "volume": 3901417.0}, {"date": "2025-09-19", "close": 3.63, "volume": 8750147.0}, {"date": "2025-09-22", "close": 4.06, "volume": 5097365.0}, {"date": "2025-09-23", "close": 3.98, "volume": 5158813.0}, {"date": "2025-09-24", "close": 3.96, "volume": 3151804.0}, {"date": "2025-09-25", "close": 3.93, "volume": 5496415.0}, {"date": "2025-09-26", "close": 4.02, "volume": 2680634.0}, {"date": "2025-09-29", "close": 3.94, "volume": 5311214.0}, {"date": "2025-09-30", "close": 4.07, "volume": 2368076.0}, {"date": "2025-10-01", "close": 4.01, "volume": 3481283.0}, {"date": "2025-10-02", "close": 4.25, "volume": 4410089.0}, {"date": "2025-10-03", "close": 4.28, "volume": 3177498.0}, {"date": "2025-10-06", "close": 4.38, "volume": 3446329.0}, {"date": "2025-10-07", "close": 4.42, "volume": 3054016.0}, {"date": "2025-10-08", "close": 4.54, "volume": 4707185.0}, {"date": "2025-10-09", "close": 4.44, "volume": 2451139.0}, {"date": "2025-10-10", "close": 4.15, "volume": 4792592.0}, {"date": "2025-10-13", "close": 4.69, "volume": 4960363.0}, {"date": "2025-10-14", "close": 5.56, "volume": 15305820.0}, {"date": "2025-10-15", "close": 5.89, "volume": 13121520.0}, {"date": "2025-10-16", "close": 5.51, "volume": 6988664.0}, {"date": "2025-10-17", "close": 5.32, "volume": 4695374.0}, {"date": "2025-10-20", "close": 6.0, "volume": 8903112.0}, {"date": "2025-10-21", "close": 5.63, "volume": 9640943.0}, {"date": "2025-10-22", "close": 5.35, "volume": 4496954.0}, {"date": "2025-10-23", "close": 5.5, "volume": 3741347.0}, {"date": "2025-10-24", "close": 5.61, "volume": 2677302.0}, {"date": "2025-10-27", "close": 5.57, "volume": 3753122.0}, {"date": "2025-10-28", "close": 5.465, "volume": 2928739.0}, {"date": "2025-10-29", "close": 5.76, "volume": 7497386.0}, {"date": "2025-10-30", "close": 5.24, "volume": 4104026.0}, {"date": "2025-10-31", "close": 5.38, "volume": 3480666.0}, {"date": "2025-11-03", "close": 5.14, "volume": 3298925.0}, {"date": "2025-11-04", "close": 4.72, "volume": 5013850.0}, {"date": "2025-11-05", "close": 4.8, "volume": 3341674.0}, {"date": "2025-11-06", "close": 4.66, "volume": 6810340.0}, {"date": "2025-11-07", "close": 4.68, "volume": 6340918.0}, {"date": "2025-11-10", "close": 4.33, "volume": 5766755.0}, {"date": "2025-11-11", "close": 4.15, "volume": 3749181.0}, {"date": "2025-11-12", "close": 4.27, "volume": 3491271.0}, {"date": "2025-11-13", "close": 3.94, "volume": 5774045.0}, {"date": "2025-11-14", "close": 3.845, "volume": 3023947.0}, {"date": "2025-11-17", "close": 3.62, "volume": 4559680.0}, {"date": "2025-11-18", "close": 3.44, "volume": 4173189.0}, {"date": "2025-11-19", "close": 3.43, "volume": 2458828.0}, {"date": "2025-11-20", "close": 3.31, "volume": 4293853.0}, {"date": "2025-11-21", "close": 3.29, "volume": 5793794.0}, {"date": "2025-11-24", "close": 3.4, "volume": 3083197.0}, {"date": "2025-11-25", "close": 3.47, "volume": 1941212.0}, {"date": "2025-11-26", "close": 3.49, "volume": 2370371.0}, {"date": "2025-11-28", "close": 3.56, "volume": 1547290.0}, {"date": "2025-12-01", "close": 3.48, "volume": 2260299.0}, {"date": "2025-12-02", "close": 3.83, "volume": 3564416.0}, {"date": "2025-12-03", "close": 4.35, "volume": 6451450.0}, {"date": "2025-12-04", "close": 4.61, "volume": 3312297.0}, {"date": "2025-12-05", "close": 4.62, "volume": 3670143.0}, {"date": "2025-12-08", "close": 4.48, "volume": 2581679.0}, {"date": "2025-12-09", "close": 4.4, "volume": 2660019.0}, {"date": "2025-12-10", "close": 4.41, "volume": 2414792.0}, {"date": "2025-12-11", "close": 4.48, "volume": 3333358.0}, {"date": "2025-12-12", "close": 4.29, "volume": 2218026.0}, {"date": "2025-12-15", "close": 4.11, "volume": 2795293.0}, {"date": "2025-12-16", "close": 3.98, "volume": 2577569.0}, {"date": "2025-12-17", "close": 3.8, "volume": 3433587.0}, {"date": "2025-12-18", "close": 3.68, "volume": 4435679.0}, {"date": "2025-12-19", "close": 3.79, "volume": 4965612.0}, {"date": "2025-12-22", "close": 3.82, "volume": 2200662.0}, {"date": "2025-12-23", "close": 3.7, "volume": 2009892.0}, {"date": "2025-12-24", "close": 3.76, "volume": 1126351.0}, {"date": "2025-12-26", "close": 3.74, "volume": 1407759.0}, {"date": "2025-12-29", "close": 3.63, "volume": 2156697.0}, {"date": "2025-12-30", "close": 3.57, "volume": 1444652.0}, {"date": "2025-12-31", "close": 3.53, "volume": 1719371.0}, {"date": "2026-01-02", "close": 3.7, "volume": 1710682.0}, {"date": "2026-01-05", "close": 3.66, "volume": 3762139.0}, {"date": "2026-01-06", "close": 4.0, "volume": 3642559.0}, {"date": "2026-01-07", "close": 4.05, "volume": 3115936.0}, {"date": "2026-01-08", "close": 3.88, "volume": 2209636.0}, {"date": "2026-01-09", "close": 3.96, "volume": 2237487.0}, {"date": "2026-01-12", "close": 3.9, "volume": 3277901.0}, {"date": "2026-01-13", "close": 4.11, "volume": 3077495.0}, {"date": "2026-01-14", "close": 4.25, "volume": 4755770.0}, {"date": "2026-01-15", "close": 4.23, "volume": 1782387.0}, {"date": "2026-01-16", "close": 4.28, "volume": 3148628.0}, {"date": "2026-01-20", "close": 4.18, "volume": 2049829.0}, {"date": "2026-01-21", "close": 4.25, "volume": 3160096.0}, {"date": "2026-01-22", "close": 4.58, "volume": 4673827.0}, {"date": "2026-01-23", "close": 4.47, "volume": 2991235.0}, {"date": "2026-01-26", "close": 4.48, "volume": 1825699.0}, {"date": "2026-01-27", "close": 4.57, "volume": 1833138.0}, {"date": "2026-01-28", "close": 4.32, "volume": 2444295.0}, {"date": "2026-01-29", "close": 4.29, "volume": 2365731.0}, {"date": "2026-01-30", "close": 4.1, "volume": 2936752.0}, {"date": "2026-02-02", "close": 3.96, "volume": 1927719.0}, {"date": "2026-02-03", "close": 3.87, "volume": 3401022.0}, {"date": "2026-02-04", "close": 3.86, "volume": 3591728.0}, {"date": "2026-02-05", "close": 3.64, "volume": 2759771.0}, {"date": "2026-02-06", "close": 3.95, "volume": 3310682.0}, {"date": "2026-02-09", "close": 3.92, "volume": 1954791.0}, {"date": "2026-02-10", "close": 3.82, "volume": 2055675.0}, {"date": "2026-02-11", "close": 3.87, "volume": 2815311.0}, {"date": "2026-02-12", "close": 3.7, "volume": 3941869.0}, {"date": "2026-02-13", "close": 3.75, "volume": 3103193.0}, {"date": "2026-02-17", "close": 3.8, "volume": 2887650.0}, {"date": "2026-02-18", "close": 3.7, "volume": 4530545.0}, {"date": "2026-02-19", "close": 3.43, "volume": 5780314.0}, {"date": "2026-02-20", "close": 3.63, "volume": 9709871.0}, {"date": "2026-02-23", "close": 3.44, "volume": 5676157.0}, {"date": "2026-02-24", "close": 3.53, "volume": 2939393.0}, {"date": "2026-02-25", "close": 3.6, "volume": 2091893.0}, {"date": "2026-02-26", "close": 3.69, "volume": 2901743.0}, {"date": "2026-02-27", "close": 3.66, "volume": 4105414.0}, {"date": "2026-03-02", "close": 3.4, "volume": 2833329.0}, {"date": "2026-03-03", "close": 3.16, "volume": 2797899.0}, {"date": "2026-03-04", "close": 2.58, "volume": 46184830.0}, {"date": "2026-03-05", "close": 2.57, "volume": 9877636.0}, {"date": "2026-03-06", "close": 2.59, "volume": 5974629.0}, {"date": "2026-03-09", "close": 2.59, "volume": 3723974.0}, {"date": "2026-03-10", "close": 2.61, "volume": 5042062.0}, {"date": "2026-03-11", "close": 2.59, "volume": 3947360.0}, {"date": "2026-03-12", "close": 2.44, "volume": 4174830.0}, {"date": "2026-03-13", "close": 2.48, "volume": 14349160.0}, {"date": "2026-03-16", "close": 2.58, "volume": 4287836.0}, {"date": "2026-03-17", "close": 2.62, "volume": 3541293.0}, {"date": "2026-03-18", "close": 2.58, "volume": 2398674.0}, {"date": "2026-03-19", "close": 2.61, "volume": 2657108.0}, {"date": "2026-03-20", "close": 2.56, "volume": 6315826.0}, {"date": "2026-03-23", "close": 2.6, "volume": 3506486.0}, {"date": "2026-03-24", "close": 2.93, "volume": 5498601.0}, {"date": "2026-03-25", "close": 3.16, "volume": 5561649.0}, {"date": "2026-03-26", "close": 3.24, "volume": 5447279.0}, {"date": "2026-03-27", "close": 3.19, "volume": 4005545.0}, {"date": "2026-03-30", "close": 3.05, "volume": 3758624.0}, {"date": "2026-03-31", "close": 3.22, "volume": 2317703.0}, {"date": "2026-04-01", "close": 3.08, "volume": 2934912.0}, {"date": "2026-04-02", "close": 3.13, "volume": 1556130.0}, {"date": "2026-04-06", "close": 2.94, "volume": 2997564.0}, {"date": "2026-04-07", "close": 2.89, "volume": 2601915.0}, {"date": "2026-04-08", "close": 2.81, "volume": 3452330.0}, {"date": "2026-04-09", "close": 2.83, "volume": 2473946.0}, {"date": "2026-04-10", "close": 2.91, "volume": 2229720.0}, {"date": "2026-04-13", "close": 2.96, "volume": 2529328.0}, {"date": "2026-04-14", "close": 2.95, "volume": 3162051.0}, {"date": "2026-04-15", "close": 2.97, "volume": 3194608.0}, {"date": "2026-04-16", "close": 3.29, "volume": 4279228.0}, {"date": "2026-04-17", "close": 3.38, "volume": 3681206.0}, {"date": "2026-04-20", "close": 3.39, "volume": 2203711.0}, {"date": "2026-04-21", "close": 3.38, "volume": 2961297.0}, {"date": "2026-04-22", "close": 3.4, "volume": 2764765.0}, {"date": "2026-04-23", "close": 3.43, "volume": 7573972.0}, {"date": "2026-04-24", "close": 3.66, "volume": 11442660.0}, {"date": "2026-04-27", "close": 3.96, "volume": 16939170.0}, {"date": "2026-04-28", "close": 3.84, "volume": 3916666.0}, {"date": "2026-04-29", "close": 4.09, "volume": 6551796.0}, {"date": "2026-04-30", "close": 4.51, "volume": 9258409.0}, {"date": "2026-05-01", "close": 4.39, "volume": 4158398.0}, {"date": "2026-05-04", "close": 4.36, "volume": 4830528.0}, {"date": "2026-05-05", "close": 4.61, "volume": 5299023.0}, {"date": "2026-05-06", "close": 4.59, "volume": 4629320.0}, {"date": "2026-05-07", "close": 4.49, "volume": 4997543.0}, {"date": "2026-05-08", "close": 4.3, "volume": 5828879.0}, {"date": "2026-05-11", "close": 4.74, "volume": 7174545.0}, {"date": "2026-05-12", "close": 4.61, "volume": 7349320.0}, {"date": "2026-05-13", "close": 4.51, "volume": 6283261.0}, {"date": "2026-05-14", "close": 4.32, "volume": 4581998.0}, {"date": "2026-05-15", "close": 4.19, "volume": 3919576.0}, {"date": "2026-05-18", "close": 3.91, "volume": 4549664.0}, {"date": "2026-05-19", "close": 3.78, "volume": 2855032.0}, {"date": "2026-05-20", "close": 3.92, "volume": 4409858.0}, {"date": "2026-05-21", "close": 4.18, "volume": 5087873.0}, {"date": "2026-05-22", "close": 4.81, "volume": 14025470.0}, {"date": "2026-05-26", "close": 5.07, "volume": 10462540.0}, {"date": "2026-05-27", "close": 5.16, "volume": 6883271.0}, {"date": "2026-05-28", "close": 5.34, "volume": 9024325.0}, {"date": "2026-05-29", "close": 4.99, "volume": 4926154.0}, {"date": "2026-06-01", "close": 4.87, "volume": 4463923.0}, {"date": "2026-06-02", "close": 5.1, "volume": 5573490.0}, {"date": "2026-06-03", "close": 4.88, "volume": 4641556.0}, {"date": "2026-06-04", "close": 4.8, "volume": 4211939.0}, {"date": "2026-06-05", "close": 4.05, "volume": 5358207.0}, {"date": "2026-06-08", "close": 4.47, "volume": 10506220.0}, {"date": "2026-06-09", "close": 4.02, "volume": 5980509.0}, {"date": "2026-06-10", "close": 3.94, "volume": 7272192.0}, {"date": "2026-06-11", "close": 3.99, "volume": 3970737.0}, {"date": "2026-06-12", "close": 4.1, "volume": 2857305.0}, {"date": "2026-06-15", "close": 4.13, "volume": 3847353.0}, {"date": "2026-06-16", "close": 3.93, "volume": 3813915.0}, {"date": "2026-06-17", "close": 3.93, "volume": 3997358.0}, {"date": "2026-06-18", "close": 4.25, "volume": 14485530.0}, {"date": "2026-06-22", "close": 4.05, "volume": 3795395.0}, {"date": "2026-06-23", "close": 3.71, "volume": 4383827.0}, {"date": "2026-06-24", "close": 3.57, "volume": 5035277.0}, {"date": "2026-06-25", "close": 3.69, "volume": 5523354.0}, {"date": "2026-06-26", "close": 3.55, "volume": 10167870.0}, {"date": "2026-06-29", "close": 3.76, "volume": 4239030.0}, {"date": "2026-06-30", "close": 4.49, "volume": 13626230.0}, {"date": "2026-07-01", "close": 4.54, "volume": 7638113.0}, {"date": "2026-07-02", "close": 4.33, "volume": 8460030.0}, {"date": "2026-07-06", "close": 4.63, "volume": 6360360.0}, {"date": "2026-07-07", "close": 4.12, "volume": 8221489.0}, {"date": "2026-07-08", "close": 4.37, "volume": 5435521.0}, {"date": "2026-07-09", "close": 4.71, "volume": 5705825.0}, {"date": "2026-07-10", "close": 4.44, "volume": 3391771.0}, {"date": "2026-07-13", "close": 4.12, "volume": 4393653.0}, {"date": "2026-07-14", "close": 4.17, "volume": 5645936.0}, {"date": "2026-07-15", "close": 4.02, "volume": 4706615.0}, {"date": "2026-07-16", "close": 3.81, "volume": 4643913.0}, {"date": "2026-07-17", "close": 3.83, "volume": 4255661.0}, {"date": "2026-07-20", "close": 3.77, "volume": 1849121.0}, {"date": "2026-07-21", "close": 3.86, "volume": 3226518.0}, {"date": "2026-07-22", "close": 3.79, "volume": 2691862.0}, {"date": "2026-07-23", "close": 3.64, "volume": 2948693.0}, {"date": "2026-07-24", "close": 3.47, "volume": 3493125.0}], "refreshing": true}