{"ticker": "ISSC", "overview": {"cik": "836690", "ticker": "IA", "name": "INNOVATIVE SOLUTIONS & SUPPORT INC", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "4", "date": "2026-10-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118448", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-07", "title": "FORM 8-K/A", "accession": "0001104659-26-114137", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113314", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-04", "title": "FORM 8-K/A", "accession": "0001104659-26-105534", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104820", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104818", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104747", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095962", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095548", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002527", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085413", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083938", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083936", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082559", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080691", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065110", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064647", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064646", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062716", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-060758", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053614", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053609", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045565", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045403", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045364", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ISSC", "has_prices": true, "as_of": "2026-07-24", "last": 19.14, "prev_close": 19.64, "change": -0.5, "change_pct": -0.02545824847250509, "session_volume": 291024.0, "vwap_5": 19.092706975299706, "vwap_20": 18.342263850693914, "vwap_60": 17.986156212814883, "vwap_250": 18.109659403923256, "high_52w": 30.56, "low_52w": 8.32, "avg_volume_20": 388921.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002527", "src": "13DG", "ticker": "ISSC", "cik": "836690", "company": "INNOVATIVE SOLUTIONS & SUPPORT INC", "company_raw": "INNOVATIVE SOLUTIONS & SUPPORT INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in ISSC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002527-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002527", "src": "13DG", "ticker": "ISSC", "cik": "836690", "company": "INNOVATIVE SOLUTIONS & SUPPORT INC", "company_raw": "INNOVATIVE SOLUTIONS & SUPPORT INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in ISSC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002527-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118448", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-07", "title": "FORM 8-K/A", "accession": "0001104659-26-114137", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113314", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-04", "title": "FORM 8-K/A", "accession": "0001104659-26-105534", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104820", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104818", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104747", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095962", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095548", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002527", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085413", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083938", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083936", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082559", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080691", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065110", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064647", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064646", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062716", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-060758", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053614", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-053609", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045565", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045403", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045364", "price_sensitive": false}], "performance": {"ticker": "ISSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.01, "volume": 11221.0}, {"date": "2021-07-28", "close": 7.19, "volume": 59013.0}, {"date": "2021-07-29", "close": 7.04, "volume": 10265.0}, {"date": "2021-07-30", "close": 7.07, "volume": 12981.0}, {"date": "2021-08-02", "close": 6.97, "volume": 10158.0}, {"date": "2021-08-03", "close": 6.68, "volume": 24931.0}, {"date": "2021-08-04", "close": 6.72, "volume": 11648.0}, {"date": "2021-08-05", "close": 6.84, "volume": 2440.0}, {"date": "2021-08-06", "close": 6.75, "volume": 17458.0}, {"date": "2021-08-09", "close": 6.81, "volume": 8165.0}, {"date": "2021-08-10", "close": 6.86, "volume": 7623.0}, {"date": "2021-08-11", "close": 7.19, "volume": 15862.0}, {"date": "2021-08-12", "close": 7.28, "volume": 146945.0}, {"date": "2021-08-13", "close": 7.42, "volume": 28324.0}, {"date": "2021-08-16", "close": 7.16, "volume": 15866.0}, {"date": "2021-08-17", "close": 6.54, "volume": 31465.0}, {"date": "2021-08-18", "close": 6.79, "volume": 27766.0}, {"date": "2021-08-19", "close": 6.66, "volume": 7065.0}, {"date": "2021-08-20", "close": 6.99, "volume": 13095.0}, {"date": "2021-08-23", "close": 7.04, "volume": 3739.0}, {"date": "2021-08-24", "close": 6.79, "volume": 5548.0}, {"date": "2021-08-25", "close": 6.725, "volume": 3695.0}, {"date": "2021-08-26", "close": 6.88, "volume": 7654.0}, {"date": "2021-08-27", "close": 7.0, "volume": 4771.0}, {"date": "2021-08-30", "close": 7.01, "volume": 2657.0}, {"date": "2021-08-31", "close": 7.07, "volume": 4981.0}, {"date": "2021-09-01", "close": 6.96, "volume": 15366.0}, {"date": "2021-09-02", "close": 6.84, "volume": 10539.0}, {"date": "2021-09-03", "close": 6.95, "volume": 5067.0}, {"date": "2021-09-07", "close": 7.34, "volume": 73949.0}, {"date": "2021-09-08", "close": 7.36, "volume": 18439.0}, {"date": "2021-09-09", "close": 7.69, "volume": 68131.0}, {"date": "2021-09-10", "close": 7.53, "volume": 25645.0}, {"date": "2021-09-13", "close": 7.27, "volume": 8524.0}, {"date": "2021-09-14", "close": 7.13, "volume": 5886.0}, {"date": "2021-09-15", "close": 7.23, "volume": 14837.0}, {"date": "2021-09-16", "close": 7.32, "volume": 11526.0}, {"date": "2021-09-17", "close": 7.64, "volume": 36544.0}, {"date": "2021-09-20", "close": 7.24, "volume": 22213.0}, {"date": "2021-09-21", "close": 7.22, "volume": 11689.0}, {"date": "2021-09-22", "close": 6.99, "volume": 12045.0}, {"date": "2021-09-23", "close": 7.01, "volume": 8139.0}, {"date": "2021-09-24", "close": 7.1, "volume": 8803.0}, {"date": "2021-09-27", "close": 7.15, "volume": 2992.0}, {"date": "2021-09-28", "close": 7.07, "volume": 4296.0}, {"date": "2021-09-29", "close": 7.08, "volume": 6174.0}, {"date": "2021-09-30", "close": 7.02, "volume": 7646.0}, {"date": "2021-10-01", "close": 7.04, "volume": 2838.0}, {"date": "2021-10-04", "close": 6.94, "volume": 4200.0}, {"date": "2021-10-05", "close": 6.83, "volume": 2502.0}, {"date": "2021-10-06", "close": 6.7601, "volume": 11637.0}, {"date": "2021-10-07", "close": 6.87, "volume": 1576.0}, {"date": "2021-10-08", "close": 6.7726, "volume": 1098.0}, {"date": "2021-10-11", "close": 6.6097, "volume": 2582.0}, {"date": "2021-10-12", "close": 6.86, "volume": 4415.0}, {"date": "2021-10-13", "close": 6.87, "volume": 1502.0}, {"date": "2021-10-14", "close": 6.91, "volume": 2843.0}, {"date": "2021-10-15", "close": 6.91, "volume": 7531.0}, {"date": "2021-10-18", "close": 6.73, "volume": 5399.0}, {"date": "2021-10-19", "close": 6.96, "volume": 1797.0}, {"date": "2021-10-20", "close": 6.91, "volume": 889.0}, {"date": "2021-10-21", "close": 6.75, "volume": 6000.0}, {"date": "2021-10-22", "close": 6.72, "volume": 5184.0}, {"date": "2021-10-25", "close": 6.78, "volume": 1702.0}, {"date": "2021-10-26", "close": 6.84, "volume": 9022.0}, {"date": "2021-10-27", "close": 6.69, "volume": 9581.0}, {"date": "2021-10-28", "close": 6.68, "volume": 3193.0}, {"date": "2021-10-29", "close": 6.76, "volume": 3511.0}, {"date": "2021-11-01", "close": 6.81, "volume": 1706.0}, {"date": "2021-11-02", "close": 6.88, "volume": 3844.0}, {"date": "2021-11-03", "close": 6.905, "volume": 8674.0}, {"date": "2021-11-04", "close": 6.9, "volume": 5702.0}, {"date": "2021-11-05", "close": 7.25, "volume": 39775.0}, {"date": "2021-11-08", "close": 7.16, "volume": 7807.0}, {"date": "2021-11-09", "close": 7.01, "volume": 3585.0}, {"date": "2021-11-10", "close": 7.21, "volume": 7265.0}, {"date": "2021-11-11", "close": 7.19, "volume": 13927.0}, {"date": "2021-11-12", "close": 7.12, "volume": 10069.0}, {"date": "2021-11-15", "close": 6.88, "volume": 4436.0}, {"date": "2021-11-16", "close": 6.93, "volume": 1839.0}, {"date": "2021-11-17", "close": 6.77, "volume": 8894.0}, {"date": "2021-11-18", "close": 6.85, "volume": 4140.0}, {"date": "2021-11-19", "close": 6.65, "volume": 8045.0}, {"date": "2021-11-22", "close": 6.72, "volume": 7239.0}, {"date": "2021-11-23", "close": 6.65, "volume": 6328.0}, {"date": "2021-11-24", "close": 6.74, "volume": 3158.0}, {"date": "2021-11-26", "close": 6.74, "volume": 1559.0}, {"date": "2021-11-29", "close": 6.65, "volume": 1434.0}, {"date": "2021-11-30", "close": 6.64, "volume": 11850.0}, {"date": "2021-12-01", "close": 6.55, "volume": 8476.0}, {"date": "2021-12-02", "close": 6.55, "volume": 13957.0}, {"date": "2021-12-03", "close": 6.6, "volume": 7590.0}, {"date": "2021-12-06", "close": 6.96, "volume": 8863.0}, {"date": "2021-12-07", "close": 6.885, "volume": 3301.0}, {"date": "2021-12-08", "close": 7.1301, "volume": 13061.0}, {"date": "2021-12-09", "close": 6.11, "volume": 115367.0}, {"date": "2021-12-10", "close": 6.6, "volume": 108777.0}, {"date": "2021-12-13", "close": 6.42, "volume": 88802.0}, {"date": "2021-12-14", "close": 6.34, "volume": 31515.0}, {"date": "2021-12-15", "close": 6.32, "volume": 17739.0}, {"date": "2021-12-16", "close": 6.5, "volume": 39470.0}, {"date": "2021-12-17", "close": 6.54, "volume": 3056.0}, {"date": "2021-12-20", "close": 6.55, "volume": 5580.0}, {"date": "2021-12-21", "close": 6.49, "volume": 9433.0}, {"date": "2021-12-22", "close": 6.4, "volume": 8316.0}, {"date": "2021-12-23", "close": 6.45, "volume": 7310.0}, {"date": "2021-12-27", "close": 6.41, "volume": 51235.0}, {"date": "2021-12-28", "close": 6.6, "volume": 12891.0}, {"date": "2021-12-29", "close": 6.54, "volume": 79400.0}, {"date": "2021-12-30", "close": 6.56, "volume": 8507.0}, {"date": "2021-12-31", "close": 6.56, "volume": 5586.0}, {"date": "2022-01-03", "close": 6.57, "volume": 25089.0}, {"date": "2022-01-04", "close": 6.47, "volume": 38405.0}, {"date": "2022-01-05", "close": 6.59, "volume": 19036.0}, {"date": "2022-01-06", "close": 6.56, "volume": 10099.0}, {"date": "2022-01-07", "close": 6.59, "volume": 11036.0}, {"date": "2022-01-10", "close": 6.77, "volume": 18150.0}, {"date": "2022-01-11", "close": 6.705, "volume": 11136.0}, {"date": "2022-01-12", "close": 6.71, "volume": 6676.0}, {"date": "2022-01-13", "close": 6.82, "volume": 23057.0}, {"date": "2022-01-14", "close": 7.03, "volume": 41373.0}, {"date": "2022-01-18", "close": 6.78, "volume": 17295.0}, {"date": "2022-01-19", "close": 6.75, "volume": 21088.0}, {"date": "2022-01-20", "close": 6.7, "volume": 9894.0}, {"date": "2022-01-21", "close": 6.47, "volume": 94157.0}, {"date": "2022-01-24", "close": 6.36, "volume": 49675.0}, {"date": "2022-01-25", "close": 6.63, "volume": 29179.0}, {"date": "2022-01-26", "close": 6.66, "volume": 53593.0}, {"date": "2022-01-27", "close": 6.61, "volume": 22783.0}, {"date": "2022-01-28", "close": 6.66, "volume": 14848.0}, {"date": "2022-01-31", "close": 6.81, "volume": 14369.0}, {"date": "2022-02-01", "close": 7.06, "volume": 30333.0}, {"date": "2022-02-02", "close": 6.96, "volume": 17084.0}, {"date": "2022-02-03", "close": 7.03, "volume": 8958.0}, {"date": "2022-02-04", "close": 6.97, "volume": 5838.0}, {"date": "2022-02-07", "close": 7.18, "volume": 9366.0}, {"date": "2022-02-08", "close": 7.01, "volume": 19497.0}, {"date": "2022-02-09", "close": 6.99, "volume": 15891.0}, {"date": "2022-02-10", "close": 6.9, "volume": 88307.0}, {"date": "2022-02-11", "close": 7.11, "volume": 77445.0}, {"date": "2022-02-14", "close": 7.12, "volume": 52400.0}, {"date": "2022-02-15", "close": 7.33, "volume": 34163.0}, {"date": "2022-02-16", "close": 7.45, "volume": 10272.0}, {"date": "2022-02-17", "close": 7.25, "volume": 10032.0}, {"date": "2022-02-18", "close": 7.305, "volume": 10402.0}, {"date": "2022-02-22", "close": 7.26, "volume": 12996.0}, {"date": "2022-02-23", "close": 7.34, "volume": 79958.0}, {"date": "2022-02-24", "close": 7.5, "volume": 59369.0}, {"date": "2022-02-25", "close": 7.73, "volume": 43182.0}, {"date": "2022-02-28", "close": 7.74, "volume": 31642.0}, {"date": "2022-03-01", "close": 7.56, "volume": 25722.0}, {"date": "2022-03-02", "close": 7.53, "volume": 25424.0}, {"date": "2022-03-03", "close": 7.77, "volume": 13110.0}, {"date": "2022-03-04", "close": 7.73, "volume": 5563.0}, {"date": "2022-03-07", "close": 7.79, "volume": 13268.0}, {"date": "2022-03-08", "close": 7.8, "volume": 28971.0}, {"date": "2022-03-09", "close": 7.91, "volume": 12661.0}, {"date": "2022-03-10", "close": 8.24, "volume": 162796.0}, {"date": "2022-03-11", "close": 7.9, "volume": 41233.0}, {"date": "2022-03-14", "close": 7.32, "volume": 97202.0}, {"date": "2022-03-15", "close": 7.31, "volume": 31367.0}, {"date": "2022-03-16", "close": 7.32, "volume": 16192.0}, {"date": "2022-03-17", "close": 7.56, "volume": 4551.0}, {"date": "2022-03-18", "close": 7.82, "volume": 26375.0}, {"date": "2022-03-21", "close": 8.32, "volume": 61432.0}, {"date": "2022-03-22", "close": 8.42, "volume": 49626.0}, {"date": "2022-03-23", "close": 8.26, "volume": 7473.0}, {"date": "2022-03-24", "close": 7.91, "volume": 21978.0}, {"date": "2022-03-25", "close": 8.2, "volume": 17630.0}, {"date": "2022-03-28", "close": 8.14, "volume": 24587.0}, {"date": "2022-03-29", "close": 8.18, "volume": 27528.0}, {"date": "2022-03-30", "close": 8.145, "volume": 18493.0}, {"date": "2022-03-31", "close": 8.06, "volume": 29479.0}, {"date": "2022-04-01", "close": 8.12, "volume": 14526.0}, {"date": "2022-04-04", "close": 8.16, "volume": 5805.0}, {"date": "2022-04-05", "close": 8.06, "volume": 15819.0}, {"date": "2022-04-06", "close": 8.05, "volume": 9683.0}, {"date": "2022-04-07", "close": 8.0, "volume": 16425.0}, {"date": "2022-04-08", "close": 7.95, "volume": 6724.0}, {"date": "2022-04-11", "close": 7.85, "volume": 8839.0}, {"date": "2022-04-12", "close": 7.78, "volume": 10244.0}, {"date": "2022-04-13", "close": 7.8472, "volume": 10639.0}, {"date": "2022-04-14", "close": 7.8, "volume": 38182.0}, {"date": "2022-04-18", "close": 7.67, "volume": 5371.0}, {"date": "2022-04-19", "close": 7.77, "volume": 14609.0}, {"date": "2022-04-20", "close": 7.88, "volume": 25665.0}, {"date": "2022-04-21", "close": 7.89, "volume": 10174.0}, {"date": "2022-04-22", "close": 7.7, "volume": 10749.0}, {"date": "2022-04-25", "close": 7.65, "volume": 14194.0}, {"date": "2022-04-26", "close": 7.385, "volume": 20874.0}, {"date": "2022-04-27", "close": 7.485, "volume": 33636.0}, {"date": "2022-04-28", "close": 7.4247, "volume": 5360.0}, {"date": "2022-04-29", "close": 7.48, "volume": 10706.0}, {"date": "2022-05-02", "close": 7.41, "volume": 27633.0}, {"date": "2022-05-03", "close": 7.675, "volume": 33498.0}, {"date": "2022-05-04", "close": 7.78, "volume": 13774.0}, {"date": "2022-05-05", "close": 7.75, "volume": 9976.0}, {"date": "2022-05-06", "close": 7.72, "volume": 5697.0}, {"date": "2022-05-09", "close": 7.64, "volume": 40721.0}, {"date": "2022-05-10", "close": 7.6, "volume": 15909.0}, {"date": "2022-05-11", "close": 7.675, "volume": 33033.0}, {"date": "2022-05-12", "close": 8.01, "volume": 38347.0}, {"date": "2022-05-13", "close": 8.79, "volume": 267438.0}, {"date": "2022-05-16", "close": 9.5, "volume": 344817.0}, {"date": "2022-05-17", "close": 9.76, "volume": 179172.0}, {"date": "2022-05-18", "close": 9.25, "volume": 96427.0}, {"date": "2022-05-19", "close": 8.84, "volume": 23139.0}, {"date": "2022-05-20", "close": 8.65, "volume": 43897.0}, {"date": "2022-05-23", "close": 8.72, "volume": 41120.0}, {"date": "2022-05-24", "close": 8.9, "volume": 29506.0}, {"date": "2022-05-25", "close": 8.71, "volume": 13357.0}, {"date": "2022-05-26", "close": 8.63, "volume": 45624.0}, {"date": "2022-05-27", "close": 8.81, "volume": 27005.0}, {"date": "2022-05-31", "close": 8.74, "volume": 57408.0}, {"date": "2022-06-01", "close": 8.69, "volume": 48134.0}, {"date": "2022-06-02", "close": 8.67, "volume": 25629.0}, {"date": "2022-06-03", "close": 8.39, "volume": 39841.0}, {"date": "2022-06-06", "close": 8.4, "volume": 26946.0}, {"date": "2022-06-07", "close": 8.41, "volume": 24421.0}, {"date": "2022-06-08", "close": 8.41, "volume": 11654.0}, {"date": "2022-06-09", "close": 8.19, "volume": 19426.0}, {"date": "2022-06-10", "close": 8.085, "volume": 8693.0}, {"date": "2022-06-13", "close": 6.81, "volume": 83529.0}, {"date": "2022-06-14", "close": 6.95, "volume": 88026.0}, {"date": "2022-06-15", "close": 6.39, "volume": 27296.0}, {"date": "2022-06-16", "close": 6.75, "volume": 41952.0}, {"date": "2022-06-17", "close": 7.61, "volume": 117347.0}, {"date": "2022-06-21", "close": 7.85, "volume": 69546.0}, {"date": "2022-06-22", "close": 7.54, "volume": 10953.0}, {"date": "2022-06-23", "close": 7.41, "volume": 25050.0}, {"date": "2022-06-24", "close": 7.43, "volume": 31987.0}, {"date": "2022-06-27", "close": 7.59, "volume": 16617.0}, {"date": "2022-06-28", "close": 7.46, "volume": 11038.0}, {"date": "2022-06-29", "close": 7.26, "volume": 10387.0}, {"date": "2022-06-30", "close": 7.2, "volume": 13662.0}, {"date": "2022-07-01", "close": 7.09, "volume": 9056.0}, {"date": "2022-07-05", "close": 6.68, "volume": 30119.0}, {"date": "2022-07-06", "close": 6.91, "volume": 33871.0}, {"date": "2022-07-07", "close": 6.98, "volume": 13728.0}, {"date": "2022-07-08", "close": 6.93, "volume": 3330.0}, {"date": "2022-07-11", "close": 6.53, "volume": 24375.0}, {"date": "2022-07-12", "close": 6.76, "volume": 20263.0}, {"date": "2022-07-13", "close": 6.6, "volume": 21372.0}, {"date": "2022-07-14", "close": 6.2, "volume": 13149.0}, {"date": "2022-07-15", "close": 6.34, "volume": 11879.0}, {"date": "2022-07-18", "close": 6.42, "volume": 14713.0}, {"date": "2022-07-19", "close": 6.12, "volume": 27352.0}, {"date": "2022-07-20", "close": 6.3, "volume": 16239.0}, {"date": "2022-07-21", "close": 6.39, "volume": 21030.0}, {"date": "2022-07-22", "close": 6.93, "volume": 56434.0}, {"date": "2022-07-25", "close": 6.99, "volume": 39162.0}, {"date": "2022-07-26", "close": 6.92, "volume": 23697.0}, {"date": "2022-07-27", "close": 7.0, "volume": 10435.0}, {"date": "2022-07-28", "close": 7.01, "volume": 9853.0}, {"date": "2022-07-29", "close": 7.03, "volume": 1352.0}, {"date": "2022-08-01", "close": 6.97, "volume": 19769.0}, {"date": "2022-08-02", "close": 6.8902, "volume": 18492.0}, {"date": "2022-08-03", "close": 6.6, "volume": 5644.0}, {"date": "2022-08-04", "close": 6.22, "volume": 30671.0}, {"date": "2022-08-05", "close": 6.41, "volume": 44910.0}, {"date": "2022-08-08", "close": 6.52, "volume": 33800.0}, {"date": "2022-08-09", "close": 6.51, "volume": 37930.0}, {"date": "2022-08-10", "close": 6.47, "volume": 16571.0}, {"date": "2022-08-11", "close": 7.31, "volume": 119906.0}, {"date": "2022-08-12", "close": 7.085, "volume": 53000.0}, {"date": "2022-08-15", "close": 6.2, "volume": 125054.0}, {"date": "2022-08-16", "close": 6.22, "volume": 86084.0}, {"date": "2022-08-17", "close": 6.29, "volume": 54580.0}, {"date": "2022-08-18", "close": 6.18, "volume": 43604.0}, {"date": "2022-08-19", "close": 6.08, "volume": 23653.0}, {"date": "2022-08-22", "close": 5.92, "volume": 49589.0}, {"date": "2022-08-23", "close": 5.97, "volume": 12645.0}, {"date": "2022-08-24", "close": 5.96, "volume": 35106.0}, {"date": "2022-08-25", "close": 6.19, "volume": 20271.0}, {"date": "2022-08-26", "close": 5.84, "volume": 29267.0}, {"date": "2022-08-29", "close": 6.2, "volume": 28721.0}, {"date": "2022-08-30", "close": 6.65, "volume": 63591.0}, {"date": "2022-08-31", "close": 7.15, "volume": 92846.0}, {"date": "2022-09-01", "close": 7.6, "volume": 65773.0}, {"date": "2022-09-02", "close": 7.75, "volume": 40303.0}, {"date": "2022-09-06", "close": 8.1, "volume": 118545.0}, {"date": "2022-09-07", "close": 8.59, "volume": 934103.0}, {"date": "2022-09-08", "close": 8.94, "volume": 98186.0}, {"date": "2022-09-09", "close": 9.0, "volume": 121014.0}, {"date": "2022-09-12", "close": 8.6, "volume": 67606.0}, {"date": "2022-09-13", "close": 8.01, "volume": 98866.0}, {"date": "2022-09-14", "close": 8.25, "volume": 73918.0}, {"date": "2022-09-15", "close": 8.37, "volume": 59429.0}, {"date": "2022-09-16", "close": 8.78, "volume": 227566.0}, {"date": "2022-09-19", "close": 9.0, "volume": 225430.0}, {"date": "2022-09-20", "close": 9.0, "volume": 27533.0}, {"date": "2022-09-21", "close": 9.0, "volume": 64606.0}, {"date": "2022-09-22", "close": 9.01, "volume": 43688.0}, {"date": "2022-09-23", "close": 9.03, "volume": 86838.0}, {"date": "2022-09-26", "close": 9.05, "volume": 88221.0}, {"date": "2022-09-27", "close": 9.0, "volume": 47125.0}, {"date": "2022-09-28", "close": 9.0, "volume": 34945.0}, {"date": "2022-09-29", "close": 9.04, "volume": 77747.0}, {"date": "2022-09-30", "close": 8.63, "volume": 76382.0}, {"date": "2022-10-03", "close": 8.66, "volume": 24733.0}, {"date": "2022-10-04", "close": 8.83, "volume": 9953.0}, {"date": "2022-10-05", "close": 9.0, "volume": 31134.0}, {"date": "2022-10-06", "close": 8.84, "volume": 16181.0}, {"date": "2022-10-07", "close": 8.7, "volume": 14557.0}, {"date": "2022-10-10", "close": 8.66, "volume": 28202.0}, {"date": "2022-10-11", "close": 8.37, "volume": 24140.0}, {"date": "2022-10-12", "close": 8.58, "volume": 21897.0}, {"date": "2022-10-13", "close": 8.62, "volume": 14010.0}, {"date": "2022-10-14", "close": 8.71, "volume": 16413.0}, {"date": "2022-10-17", "close": 8.57, "volume": 19217.0}, {"date": "2022-10-18", "close": 8.48, "volume": 29793.0}, {"date": "2022-10-19", "close": 8.7, "volume": 18848.0}, {"date": "2022-10-20", "close": 8.8, "volume": 10342.0}, {"date": "2022-10-21", "close": 8.97, "volume": 16904.0}, {"date": "2022-10-24", "close": 8.88, "volume": 3117.0}, {"date": "2022-10-25", "close": 9.14, "volume": 21365.0}, {"date": "2022-10-26", "close": 9.39, "volume": 88566.0}, {"date": "2022-10-27", "close": 9.29, "volume": 4375.0}, {"date": "2022-10-28", "close": 9.38, "volume": 17514.0}, {"date": "2022-10-31", "close": 9.5, "volume": 34361.0}, {"date": "2022-11-01", "close": 9.35, "volume": 28910.0}, {"date": "2022-11-02", "close": 8.95, "volume": 9539.0}, {"date": "2022-11-03", "close": 8.7, "volume": 30123.0}, {"date": "2022-11-04", "close": 8.98, "volume": 18643.0}, {"date": "2022-11-07", "close": 8.78, "volume": 24255.0}, {"date": "2022-11-08", "close": 8.99, "volume": 24988.0}, {"date": "2022-11-09", "close": 8.88, "volume": 6925.0}, {"date": "2022-11-10", "close": 8.86, "volume": 10323.0}, {"date": "2022-11-11", "close": 8.8001, "volume": 4151.0}, {"date": "2022-11-14", "close": 8.7901, "volume": 11077.0}, {"date": "2022-11-15", "close": 8.85, "volume": 14967.0}, {"date": "2022-11-16", "close": 9.05, "volume": 12792.0}, {"date": "2022-11-17", "close": 9.15, "volume": 13732.0}, {"date": "2022-11-18", "close": 9.5, "volume": 60832.0}, {"date": "2022-11-21", "close": 9.39, "volume": 18020.0}, {"date": "2022-11-22", "close": 9.5, "volume": 19127.0}, {"date": "2022-11-23", "close": 9.45, "volume": 18107.0}, {"date": "2022-11-25", "close": 9.4, "volume": 6304.0}, {"date": "2022-11-28", "close": 9.31, "volume": 18454.0}, {"date": "2022-11-29", "close": 9.26, "volume": 14105.0}, {"date": "2022-11-30", "close": 9.2, "volume": 19801.0}, {"date": "2022-12-01", "close": 9.22, "volume": 25025.0}, {"date": "2022-12-02", "close": 9.18, "volume": 10384.0}, {"date": "2022-12-05", "close": 8.85, "volume": 16076.0}, {"date": "2022-12-06", "close": 8.91, "volume": 9670.0}, {"date": "2022-12-07", "close": 8.33, "volume": 23031.0}, {"date": "2022-12-08", "close": 8.2601, "volume": 20162.0}, {"date": "2022-12-09", "close": 8.3, "volume": 10526.0}, {"date": "2022-12-12", "close": 8.41, "volume": 9340.0}, {"date": "2022-12-13", "close": 8.54, "volume": 3104.0}, {"date": "2022-12-14", "close": 8.59, "volume": 23819.0}, {"date": "2022-12-15", "close": 8.39, "volume": 19923.0}, {"date": "2022-12-16", "close": 8.33, "volume": 67087.0}, {"date": "2022-12-19", "close": 8.33, "volume": 31676.0}, {"date": "2022-12-20", "close": 8.43, "volume": 20867.0}, {"date": "2022-12-21", "close": 8.35, "volume": 29602.0}, {"date": "2022-12-22", "close": 8.33, "volume": 13684.0}, {"date": "2022-12-23", "close": 8.41, "volume": 2167.0}, {"date": "2022-12-27", "close": 8.25, "volume": 5749.0}, {"date": "2022-12-28", "close": 8.2, "volume": 14027.0}, {"date": "2022-12-29", "close": 8.19, "volume": 16674.0}, {"date": "2022-12-30", "close": 8.22, "volume": 7638.0}, {"date": "2023-01-03", "close": 8.1, "volume": 4286.0}, {"date": "2023-01-04", "close": 8.1, "volume": 6912.0}, {"date": "2023-01-05", "close": 8.1, "volume": 8578.0}, {"date": "2023-01-06", "close": 8.15, "volume": 1728.0}, {"date": "2023-01-09", "close": 8.06, "volume": 7876.0}, {"date": "2023-01-10", "close": 8.165, "volume": 14812.0}, {"date": "2023-01-11", "close": 8.19, "volume": 4829.0}, {"date": "2023-01-12", "close": 8.48, "volume": 21588.0}, {"date": "2023-01-13", "close": 8.5357, "volume": 8782.0}, {"date": "2023-01-17", "close": 8.59, "volume": 33000.0}, {"date": "2023-01-18", "close": 8.49, "volume": 9509.0}, {"date": "2023-01-19", "close": 8.36, "volume": 6191.0}, {"date": "2023-01-20", "close": 8.78, "volume": 9800.0}, {"date": "2023-01-23", "close": 8.63, "volume": 8074.0}, {"date": "2023-01-24", "close": 8.56, "volume": 6672.0}, {"date": "2023-01-25", "close": 8.66, "volume": 5146.0}, {"date": "2023-01-26", "close": 8.65, "volume": 7579.0}, {"date": "2023-01-27", "close": 8.55, "volume": 7122.0}, {"date": "2023-01-30", "close": 8.34, "volume": 3663.0}, {"date": "2023-01-31", "close": 8.32, "volume": 6944.0}, {"date": "2023-02-01", "close": 8.2, "volume": 11803.0}, {"date": "2023-02-02", "close": 8.2, "volume": 20719.0}, {"date": "2023-02-03", "close": 8.72, "volume": 64281.0}, {"date": "2023-02-06", "close": 8.7, "volume": 14731.0}, {"date": "2023-02-07", "close": 8.84, "volume": 14623.0}, {"date": "2023-02-08", "close": 8.87, "volume": 8479.0}, {"date": "2023-02-09", "close": 8.59, "volume": 13033.0}, {"date": "2023-02-10", "close": 8.59, "volume": 4879.0}, {"date": "2023-02-13", "close": 8.52, "volume": 3856.0}, {"date": "2023-02-14", "close": 8.31, "volume": 17631.0}, {"date": "2023-02-15", "close": 7.75, "volume": 32789.0}, {"date": "2023-02-16", "close": 7.85, "volume": 159354.0}, {"date": "2023-02-17", "close": 7.77, "volume": 26437.0}, {"date": "2023-02-21", "close": 7.85, "volume": 18393.0}, {"date": "2023-02-22", "close": 7.78, "volume": 8714.0}, {"date": "2023-02-23", "close": 7.81, "volume": 27808.0}, {"date": "2023-02-24", "close": 7.75, "volume": 39054.0}, {"date": "2023-02-27", "close": 7.79, "volume": 18531.0}, {"date": "2023-02-28", "close": 7.81, "volume": 18083.0}, {"date": "2023-03-01", "close": 7.935, "volume": 11485.0}, {"date": "2023-03-02", "close": 7.75, "volume": 11185.0}, {"date": "2023-03-03", "close": 7.82, "volume": 9889.0}, {"date": "2023-03-06", "close": 7.81, "volume": 4336.0}, {"date": "2023-03-07", "close": 7.78, "volume": 10219.0}, {"date": "2023-03-08", "close": 7.78, "volume": 6064.0}, {"date": "2023-03-09", "close": 7.78, "volume": 13872.0}, {"date": "2023-03-10", "close": 7.77, "volume": 9919.0}, {"date": "2023-03-13", "close": 7.75, "volume": 13350.0}, {"date": "2023-03-14", "close": 7.78, "volume": 20807.0}, {"date": "2023-03-15", "close": 7.85, "volume": 20899.0}, {"date": "2023-03-16", "close": 7.81, "volume": 14606.0}, {"date": "2023-03-17", "close": 7.775, "volume": 12535.0}, {"date": "2023-03-20", "close": 7.79, "volume": 24207.0}, {"date": "2023-03-21", "close": 7.8, "volume": 21202.0}, {"date": "2023-03-22", "close": 7.57, "volume": 3186.0}, {"date": "2023-03-23", "close": 7.22, "volume": 26510.0}, {"date": "2023-03-24", "close": 7.62, "volume": 16915.0}, {"date": "2023-03-27", "close": 7.67, "volume": 6215.0}, {"date": "2023-03-28", "close": 7.68, "volume": 9446.0}, {"date": "2023-03-29", "close": 7.44, "volume": 32714.0}, {"date": "2023-03-30", "close": 7.5, "volume": 11152.0}, {"date": "2023-03-31", "close": 7.34, "volume": 34428.0}, {"date": "2023-04-03", "close": 7.48, "volume": 30771.0}, {"date": "2023-04-04", "close": 7.335, "volume": 19740.0}, {"date": "2023-04-05", "close": 7.11, "volume": 25836.0}, {"date": "2023-04-06", "close": 7.6, "volume": 17235.0}, {"date": "2023-04-10", "close": 7.56, "volume": 4877.0}, {"date": "2023-04-11", "close": 7.51, "volume": 15053.0}, {"date": "2023-04-12", "close": 7.32, "volume": 44228.0}, {"date": "2023-04-13", "close": 7.28, "volume": 18022.0}, {"date": "2023-04-14", "close": 7.19, "volume": 19098.0}, {"date": "2023-04-17", "close": 6.99, "volume": 16497.0}, {"date": "2023-04-18", "close": 6.79, "volume": 19082.0}, {"date": "2023-04-19", "close": 6.75, "volume": 17543.0}, {"date": "2023-04-20", "close": 6.64, "volume": 8941.0}, {"date": "2023-04-21", "close": 6.8, "volume": 7239.0}, {"date": "2023-04-24", "close": 6.7, "volume": 4114.0}, {"date": "2023-04-25", "close": 6.39, "volume": 9361.0}, {"date": "2023-04-26", "close": 6.35, "volume": 3427.0}, {"date": "2023-04-27", "close": 6.12, "volume": 23703.0}, {"date": "2023-04-28", "close": 6.45, "volume": 23394.0}, {"date": "2023-05-01", "close": 6.56, "volume": 18340.0}, {"date": "2023-05-02", "close": 6.79, "volume": 17749.0}, {"date": "2023-05-03", "close": 6.64, "volume": 18961.0}, {"date": "2023-05-04", "close": 6.48, "volume": 11133.0}, {"date": "2023-05-05", "close": 6.67, "volume": 5048.0}, {"date": "2023-05-08", "close": 6.53, "volume": 28543.0}, {"date": "2023-05-09", "close": 6.75, "volume": 23588.0}, {"date": "2023-05-10", "close": 6.56, "volume": 3515.0}, {"date": "2023-05-11", "close": 6.37, "volume": 9931.0}, {"date": "2023-05-12", "close": 7.17, "volume": 24379.0}, {"date": "2023-05-15", "close": 7.23, "volume": 39711.0}, {"date": "2023-05-16", "close": 7.065, "volume": 10865.0}, {"date": "2023-05-17", "close": 7.01, "volume": 10929.0}, {"date": "2023-05-18", "close": 6.9799, "volume": 3245.0}, {"date": "2023-05-19", "close": 6.73, "volume": 10348.0}, {"date": "2023-05-22", "close": 6.72, "volume": 5915.0}, {"date": "2023-05-23", "close": 6.8, "volume": 3132.0}, {"date": "2023-05-24", "close": 6.66, "volume": 5083.0}, {"date": "2023-05-25", "close": 6.53, "volume": 6092.0}, {"date": "2023-05-26", "close": 6.87, "volume": 15178.0}, {"date": "2023-05-30", "close": 6.81, "volume": 5277.0}, {"date": "2023-05-31", "close": 6.56, "volume": 13623.0}, {"date": "2023-06-01", "close": 6.675, "volume": 5794.0}, {"date": "2023-06-02", "close": 6.71, "volume": 22931.0}, {"date": "2023-06-05", "close": 6.89, "volume": 16426.0}, {"date": "2023-06-06", "close": 6.82, "volume": 2878.0}, {"date": "2023-06-07", "close": 6.69, "volume": 4259.0}, {"date": "2023-06-08", "close": 6.62, "volume": 8227.0}, {"date": "2023-06-09", "close": 6.57, "volume": 23285.0}, {"date": "2023-06-12", "close": 6.835, "volume": 10222.0}, {"date": "2023-06-13", "close": 6.96, "volume": 15128.0}, {"date": "2023-06-14", "close": 7.195, "volume": 11410.0}, {"date": "2023-06-15", "close": 7.19, "volume": 8474.0}, {"date": "2023-06-16", "close": 7.29, "volume": 20881.0}, {"date": "2023-06-20", "close": 7.02, "volume": 16297.0}, {"date": "2023-06-21", "close": 7.35, "volume": 6311.0}, {"date": "2023-06-22", "close": 7.13, "volume": 8139.0}, {"date": "2023-06-23", "close": 7.0, "volume": 10035.0}, {"date": "2023-06-26", "close": 6.8484, "volume": 10245.0}, {"date": "2023-06-27", "close": 6.98, "volume": 6438.0}, {"date": "2023-06-28", "close": 6.99, "volume": 14323.0}, {"date": "2023-06-29", "close": 6.81, "volume": 39722.0}, {"date": "2023-06-30", "close": 7.17, "volume": 42870.0}, {"date": "2023-07-03", "close": 7.15, "volume": 2573.0}, {"date": "2023-07-05", "close": 7.02, "volume": 7464.0}, {"date": "2023-07-06", "close": 7.13, "volume": 3623.0}, {"date": "2023-07-07", "close": 7.1, "volume": 3969.0}, {"date": "2023-07-10", "close": 7.16, "volume": 39847.0}, {"date": "2023-07-11", "close": 7.25, "volume": 31033.0}, {"date": "2023-07-12", "close": 7.26, "volume": 108463.0}, {"date": "2023-07-13", "close": 7.34, "volume": 118721.0}, {"date": "2023-07-14", "close": 7.7, "volume": 118132.0}, {"date": "2023-07-17", "close": 7.79, "volume": 37242.0}, {"date": "2023-07-18", "close": 7.53, "volume": 66673.0}, {"date": "2023-07-19", "close": 7.74, "volume": 18048.0}, {"date": "2023-07-20", "close": 7.88, "volume": 18196.0}, {"date": "2023-07-21", "close": 7.83, "volume": 18204.0}, {"date": "2023-07-24", "close": 7.93, "volume": 25923.0}, {"date": "2023-07-25", "close": 8.19, "volume": 14529.0}, {"date": "2023-07-26", "close": 7.93, "volume": 8030.0}, {"date": "2023-07-27", "close": 7.8604, "volume": 17780.0}, {"date": "2023-07-28", "close": 8.04, "volume": 24753.0}, {"date": "2023-07-31", "close": 7.89, "volume": 24362.0}, {"date": "2023-08-01", "close": 8.2, "volume": 18737.0}, {"date": "2023-08-02", "close": 8.08, "volume": 10096.0}, {"date": "2023-08-03", "close": 7.91, "volume": 7459.0}, {"date": "2023-08-04", "close": 7.86, "volume": 16956.0}, {"date": "2023-08-07", "close": 8.0, "volume": 25577.0}, {"date": "2023-08-08", "close": 8.13, "volume": 36175.0}, {"date": "2023-08-09", "close": 8.08, "volume": 16358.0}, {"date": "2023-08-10", "close": 8.24, "volume": 56460.0}, {"date": "2023-08-11", "close": 8.11, "volume": 23101.0}, {"date": "2023-08-14", "close": 8.01, "volume": 44807.0}, {"date": "2023-08-15", "close": 7.95, "volume": 21860.0}, {"date": "2023-08-16", "close": 8.04, "volume": 10292.0}, {"date": "2023-08-17", "close": 8.12, "volume": 5320.0}, {"date": "2023-08-18", "close": 8.17, "volume": 25692.0}, {"date": "2023-08-21", "close": 8.22, "volume": 28132.0}, {"date": "2023-08-22", "close": 8.1481, "volume": 8481.0}, {"date": "2023-08-23", "close": 8.25, "volume": 7757.0}, {"date": "2023-08-24", "close": 8.15, "volume": 6173.0}, {"date": "2023-08-25", "close": 7.92, "volume": 4007.0}, {"date": "2023-08-28", "close": 8.0, "volume": 8692.0}, {"date": "2023-08-29", "close": 7.95, "volume": 16085.0}, {"date": "2023-08-30", "close": 7.97, "volume": 19595.0}, {"date": "2023-08-31", "close": 8.03, "volume": 28969.0}, {"date": "2023-09-01", "close": 8.1, "volume": 18073.0}, {"date": "2023-09-05", "close": 8.01, "volume": 28867.0}, {"date": "2023-09-06", "close": 7.85, "volume": 17173.0}, {"date": "2023-09-07", "close": 7.72, "volume": 37547.0}, {"date": "2023-09-08", "close": 7.58, "volume": 27057.0}, {"date": "2023-09-11", "close": 7.56, "volume": 27802.0}, {"date": "2023-09-12", "close": 7.46, "volume": 18121.0}, {"date": "2023-09-13", "close": 7.45, "volume": 28893.0}, {"date": "2023-09-14", "close": 7.54, "volume": 30934.0}, {"date": "2023-09-15", "close": 7.98, "volume": 116414.0}, {"date": "2023-09-18", "close": 7.95, "volume": 30788.0}, {"date": "2023-09-19", "close": 7.91, "volume": 27947.0}, {"date": "2023-09-20", "close": 7.8, "volume": 40396.0}, {"date": "2023-09-21", "close": 7.81, "volume": 28365.0}, {"date": "2023-09-22", "close": 7.81, "volume": 19366.0}, {"date": "2023-09-25", "close": 7.58, "volume": 23964.0}, {"date": "2023-09-26", "close": 7.59, "volume": 19458.0}, {"date": "2023-09-27", "close": 7.56, "volume": 9904.0}, {"date": "2023-09-28", "close": 7.44, "volume": 33417.0}, {"date": "2023-09-29", "close": 7.6, "volume": 13111.0}, {"date": "2023-10-02", "close": 7.62, "volume": 5654.0}, {"date": "2023-10-03", "close": 7.41, "volume": 6110.0}, {"date": "2023-10-04", "close": 7.46, "volume": 24318.0}, {"date": "2023-10-05", "close": 7.46, "volume": 20601.0}, {"date": "2023-10-06", "close": 7.63, "volume": 7897.0}, {"date": "2023-10-09", "close": 7.74, "volume": 5373.0}, {"date": "2023-10-10", "close": 7.65, "volume": 11527.0}, {"date": "2023-10-11", "close": 7.57, "volume": 5936.0}, {"date": "2023-10-12", "close": 7.7, "volume": 7343.0}, {"date": "2023-10-13", "close": 7.33, "volume": 7037.0}, {"date": "2023-10-16", "close": 7.42, "volume": 16847.0}, {"date": "2023-10-17", "close": 7.53, "volume": 12285.0}, {"date": "2023-10-18", "close": 7.35, "volume": 5030.0}, {"date": "2023-10-19", "close": 7.29, "volume": 8252.0}, {"date": "2023-10-20", "close": 7.21, "volume": 15356.0}, {"date": "2023-10-23", "close": 7.12, "volume": 6516.0}, {"date": "2023-10-24", "close": 7.16, "volume": 26011.0}, {"date": "2023-10-25", "close": 7.19, "volume": 3997.0}, {"date": "2023-10-26", "close": 7.15, "volume": 5229.0}, {"date": "2023-10-27", "close": 7.07, "volume": 5518.0}, {"date": "2023-10-30", "close": 7.29, "volume": 3630.0}, {"date": "2023-10-31", "close": 7.29, "volume": 10986.0}, {"date": "2023-11-01", "close": 7.28, "volume": 3569.0}, {"date": "2023-11-02", "close": 7.3, "volume": 2200.0}, {"date": "2023-11-03", "close": 7.32, "volume": 6331.0}, {"date": "2023-11-06", "close": 7.77, "volume": 33769.0}, {"date": "2023-11-07", "close": 7.74, "volume": 11927.0}, {"date": "2023-11-08", "close": 7.75, "volume": 7321.0}, {"date": "2023-11-09", "close": 7.74, "volume": 5779.0}, {"date": "2023-11-10", "close": 7.66, "volume": 6109.0}, {"date": "2023-11-13", "close": 7.9, "volume": 10670.0}, {"date": "2023-11-14", "close": 7.85, "volume": 9183.0}, {"date": "2023-11-15", "close": 7.89, "volume": 15331.0}, {"date": "2023-11-16", "close": 7.99, "volume": 26076.0}, {"date": "2023-11-17", "close": 7.51, "volume": 77814.0}, {"date": "2023-11-20", "close": 7.29, "volume": 51805.0}, {"date": "2023-11-21", "close": 7.45, "volume": 14164.0}, {"date": "2023-11-22", "close": 7.49, "volume": 13409.0}, {"date": "2023-11-24", "close": 7.49, "volume": 8332.0}, {"date": "2023-11-27", "close": 7.46, "volume": 12250.0}, {"date": "2023-11-28", "close": 7.54, "volume": 14727.0}, {"date": "2023-11-29", "close": 7.59, "volume": 9750.0}, {"date": "2023-11-30", "close": 7.4, "volume": 14038.0}, {"date": "2023-12-01", "close": 7.5, "volume": 11725.0}, {"date": "2023-12-04", "close": 7.61, "volume": 6156.0}, {"date": "2023-12-05", "close": 7.63, "volume": 9964.0}, {"date": "2023-12-06", "close": 7.69, "volume": 8984.0}, {"date": "2023-12-07", "close": 7.68, "volume": 2954.0}, {"date": "2023-12-08", "close": 7.72, "volume": 8547.0}, {"date": "2023-12-11", "close": 7.76, "volume": 9316.0}, {"date": "2023-12-12", "close": 7.76, "volume": 3520.0}, {"date": "2023-12-13", "close": 7.71, "volume": 11027.0}, {"date": "2023-12-14", "close": 7.52, "volume": 14301.0}, {"date": "2023-12-15", "close": 7.32, "volume": 12676.0}, {"date": "2023-12-18", "close": 7.46, "volume": 16056.0}, {"date": "2023-12-19", "close": 7.6, "volume": 17782.0}, {"date": "2023-12-20", "close": 8.0, "volume": 45103.0}, {"date": "2023-12-21", "close": 8.25, "volume": 221638.0}, {"date": "2023-12-22", "close": 8.15, "volume": 54076.0}, {"date": "2023-12-26", "close": 8.51, "volume": 47537.0}, {"date": "2023-12-27", "close": 8.26, "volume": 20033.0}, {"date": "2023-12-28", "close": 8.47, "volume": 61427.0}, {"date": "2023-12-29", "close": 8.53, "volume": 18503.0}, {"date": "2024-01-02", "close": 8.45, "volume": 10871.0}, {"date": "2024-01-03", "close": 8.29, "volume": 7982.0}, {"date": "2024-01-04", "close": 8.27, "volume": 21446.0}, {"date": "2024-01-05", "close": 8.1, "volume": 18667.0}, {"date": "2024-01-08", "close": 8.08, "volume": 11180.0}, {"date": "2024-01-09", "close": 7.97, "volume": 10203.0}, {"date": "2024-01-10", "close": 8.02, "volume": 6736.0}, {"date": "2024-01-11", "close": 8.2, "volume": 22821.0}, {"date": "2024-01-12", "close": 8.19, "volume": 15148.0}, {"date": "2024-01-16", "close": 8.13, "volume": 8808.0}, {"date": "2024-01-17", "close": 8.18, "volume": 11619.0}, {"date": "2024-01-18", "close": 8.12, "volume": 23734.0}, {"date": "2024-01-19", "close": 8.12, "volume": 11059.0}, {"date": "2024-01-22", "close": 8.14, "volume": 25593.0}, {"date": "2024-01-23", "close": 8.1, "volume": 18047.0}, {"date": "2024-01-24", "close": 8.07, "volume": 9973.0}, {"date": "2024-01-25", "close": 8.09, "volume": 3686.0}, {"date": "2024-01-26", "close": 8.09, "volume": 17492.0}, {"date": "2024-01-29", "close": 8.21, "volume": 9877.0}, {"date": "2024-01-30", "close": 8.14, "volume": 5398.0}, {"date": "2024-01-31", "close": 8.14, "volume": 14277.0}, {"date": "2024-02-01", "close": 8.19, "volume": 19247.0}, {"date": "2024-02-02", "close": 8.19, "volume": 36936.0}, {"date": "2024-02-05", "close": 8.07, "volume": 59877.0}, {"date": "2024-02-06", "close": 8.24, "volume": 69295.0}, {"date": "2024-02-07", "close": 8.19, "volume": 18655.0}, {"date": "2024-02-08", "close": 8.24, "volume": 9389.0}, {"date": "2024-02-09", "close": 8.19, "volume": 29683.0}, {"date": "2024-02-12", "close": 8.06, "volume": 41854.0}, {"date": "2024-02-13", "close": 8.145, "volume": 265389.0}, {"date": "2024-02-14", "close": 8.15, "volume": 108293.0}, {"date": "2024-02-15", "close": 8.14, "volume": 90307.0}, {"date": "2024-02-16", "close": 8.14, "volume": 62056.0}, {"date": "2024-02-20", "close": 8.48, "volume": 141093.0}, {"date": "2024-02-21", "close": 8.3, "volume": 82850.0}, {"date": "2024-02-22", "close": 8.12, "volume": 50496.0}, {"date": "2024-02-23", "close": 8.2, "volume": 42874.0}, {"date": "2024-02-26", "close": 8.2, "volume": 65994.0}, {"date": "2024-02-27", "close": 8.18, "volume": 33590.0}, {"date": "2024-02-28", "close": 8.14, "volume": 18480.0}, {"date": "2024-02-29", "close": 8.13, "volume": 26684.0}, {"date": "2024-03-01", "close": 8.15, "volume": 24129.0}, {"date": "2024-03-04", "close": 8.2, "volume": 62882.0}, {"date": "2024-03-05", "close": 8.3, "volume": 71580.0}, {"date": "2024-03-06", "close": 8.24, "volume": 37933.0}, {"date": "2024-03-07", "close": 8.25, "volume": 33512.0}, {"date": "2024-03-08", "close": 8.24, "volume": 8232.0}, {"date": "2024-03-11", "close": 8.2, "volume": 37892.0}, {"date": "2024-03-12", "close": 8.15, "volume": 42467.0}, {"date": "2024-03-13", "close": 8.13, "volume": 37777.0}, {"date": "2024-03-14", "close": 8.1, "volume": 21036.0}, {"date": "2024-03-15", "close": 7.61, "volume": 228621.0}, {"date": "2024-03-18", "close": 7.7, "volume": 60309.0}, {"date": "2024-03-19", "close": 7.53, "volume": 38230.0}, {"date": "2024-03-20", "close": 7.53, "volume": 48903.0}, {"date": "2024-03-21", "close": 7.52, "volume": 15427.0}, {"date": "2024-03-22", "close": 7.42, "volume": 24846.0}, {"date": "2024-03-25", "close": 7.1, "volume": 75908.0}, {"date": "2024-03-26", "close": 7.24, "volume": 62492.0}, {"date": "2024-03-27", "close": 7.1, "volume": 30951.0}, {"date": "2024-03-28", "close": 7.32, "volume": 24252.0}, {"date": "2024-04-01", "close": 7.42, "volume": 53563.0}, {"date": "2024-04-02", "close": 7.6, "volume": 47963.0}, {"date": "2024-04-03", "close": 7.44, "volume": 36282.0}, {"date": "2024-04-04", "close": 7.36, "volume": 45929.0}, {"date": "2024-04-05", "close": 7.28, "volume": 18392.0}, {"date": "2024-04-08", "close": 7.06, "volume": 50015.0}, {"date": "2024-04-09", "close": 7.14, "volume": 22311.0}, {"date": "2024-04-10", "close": 6.69, "volume": 54506.0}, {"date": "2024-04-11", "close": 6.61, "volume": 34130.0}, {"date": "2024-04-12", "close": 6.73, "volume": 21866.0}, {"date": "2024-04-15", "close": 6.42, "volume": 31226.0}, {"date": "2024-04-16", "close": 6.5, "volume": 18760.0}, {"date": "2024-04-17", "close": 6.52, "volume": 21400.0}, {"date": "2024-04-18", "close": 6.67, "volume": 39015.0}, {"date": "2024-04-19", "close": 6.52, "volume": 17952.0}, {"date": "2024-04-22", "close": 6.38, "volume": 19822.0}, {"date": "2024-04-23", "close": 6.45, "volume": 32088.0}, {"date": "2024-04-24", "close": 6.63, "volume": 11898.0}, {"date": "2024-04-25", "close": 6.41, "volume": 8175.0}, {"date": "2024-04-26", "close": 6.46, "volume": 27192.0}, {"date": "2024-04-29", "close": 6.62, "volume": 57064.0}, {"date": "2024-04-30", "close": 6.48, "volume": 20518.0}, {"date": "2024-05-01", "close": 6.43, "volume": 8170.0}, {"date": "2024-05-02", "close": 6.635, "volume": 29575.0}, {"date": "2024-05-03", "close": 6.25, "volume": 19618.0}, {"date": "2024-05-06", "close": 6.44, "volume": 24617.0}, {"date": "2024-05-07", "close": 6.605, "volume": 18952.0}, {"date": "2024-05-08", "close": 6.45, "volume": 10350.0}, {"date": "2024-05-09", "close": 6.41, "volume": 16450.0}, {"date": "2024-05-10", "close": 6.25, "volume": 29311.0}, {"date": "2024-05-13", "close": 5.52, "volume": 79564.0}, {"date": "2024-05-14", "close": 5.35, "volume": 81857.0}, {"date": "2024-05-15", "close": 5.51, "volume": 76186.0}, {"date": "2024-05-16", "close": 5.41, "volume": 44174.0}, {"date": "2024-05-17", "close": 5.28, "volume": 43554.0}, {"date": "2024-05-20", "close": 5.3, "volume": 42493.0}, {"date": "2024-05-21", "close": 5.64, "volume": 61452.0}, {"date": "2024-05-22", "close": 5.23, "volume": 34939.0}, {"date": "2024-05-23", "close": 4.99, "volume": 91817.0}, {"date": "2024-05-24", "close": 6.39, "volume": 742774.0}, {"date": "2024-05-28", "close": 6.29, "volume": 91796.0}, {"date": "2024-05-29", "close": 6.31, "volume": 32745.0}, {"date": "2024-05-30", "close": 6.56, "volume": 39323.0}, {"date": "2024-05-31", "close": 6.27, "volume": 56549.0}, {"date": "2024-06-03", "close": 6.36, "volume": 38038.0}, {"date": "2024-06-04", "close": 6.31, "volume": 36376.0}, {"date": "2024-06-05", "close": 6.39, "volume": 36592.0}, {"date": "2024-06-06", "close": 6.46, "volume": 22647.0}, {"date": "2024-06-07", "close": 6.3, "volume": 21275.0}, {"date": "2024-06-10", "close": 6.22, "volume": 28586.0}, {"date": "2024-06-11", "close": 6.48, "volume": 29119.0}, {"date": "2024-06-12", "close": 6.3, "volume": 24788.0}, {"date": "2024-06-13", "close": 6.3, "volume": 49312.0}, {"date": "2024-06-14", "close": 6.24, "volume": 79050.0}, {"date": "2024-06-17", "close": 6.1, "volume": 45046.0}, {"date": "2024-06-18", "close": 6.37, "volume": 38078.0}, {"date": "2024-06-20", "close": 6.09, "volume": 20695.0}, {"date": "2024-06-21", "close": 6.34, "volume": 31236.0}, {"date": "2024-06-24", "close": 6.1, "volume": 22581.0}, {"date": "2024-06-25", "close": 6.11, "volume": 25035.0}, {"date": "2024-06-26", "close": 6.0, "volume": 11799.0}, {"date": "2024-06-27", "close": 6.08, "volume": 20089.0}, {"date": "2024-06-28", "close": 6.0, "volume": 10021.0}, {"date": "2024-07-01", "close": 5.8, "volume": 16962.0}, {"date": "2024-07-02", "close": 5.89, "volume": 30039.0}, {"date": "2024-07-03", "close": 5.66, "volume": 9347.0}, {"date": "2024-07-05", "close": 5.65, "volume": 28555.0}, {"date": "2024-07-08", "close": 5.56, "volume": 18640.0}, {"date": "2024-07-09", "close": 5.61, "volume": 12090.0}, {"date": "2024-07-10", "close": 5.45, "volume": 22380.0}, {"date": "2024-07-11", "close": 5.85, "volume": 20806.0}, {"date": "2024-07-12", "close": 6.12, "volume": 25882.0}, {"date": "2024-07-15", "close": 5.76, "volume": 30631.0}, {"date": "2024-07-16", "close": 5.65, "volume": 33344.0}, {"date": "2024-07-17", "close": 5.47, "volume": 56694.0}, {"date": "2024-07-18", "close": 5.35, "volume": 28178.0}, {"date": "2024-07-19", "close": 5.38, "volume": 20457.0}, {"date": "2024-07-22", "close": 5.77, "volume": 45383.0}, {"date": "2024-07-23", "close": 5.92, "volume": 21520.0}, {"date": "2024-07-24", "close": 5.73, "volume": 42123.0}, {"date": "2024-07-25", "close": 5.85, "volume": 21811.0}, {"date": "2024-07-26", "close": 6.27, "volume": 48102.0}, {"date": "2024-07-29", "close": 6.19, "volume": 26927.0}, {"date": "2024-07-30", "close": 6.08, "volume": 23574.0}, {"date": "2024-07-31", "close": 6.185, "volume": 35219.0}, {"date": "2024-08-01", "close": 6.77, "volume": 196007.0}, {"date": "2024-08-02", "close": 6.53, "volume": 96563.0}, {"date": "2024-08-05", "close": 6.39, "volume": 77425.0}, {"date": "2024-08-06", "close": 6.26, "volume": 35526.0}, {"date": "2024-08-07", "close": 6.42, "volume": 42950.0}, {"date": "2024-08-08", "close": 6.15, "volume": 27917.0}, {"date": "2024-08-09", "close": 6.76, "volume": 64482.0}, {"date": "2024-08-12", "close": 6.49, "volume": 35344.0}, {"date": "2024-08-13", "close": 6.52, "volume": 66238.0}, {"date": "2024-08-14", "close": 6.92, "volume": 82347.0}, {"date": "2024-08-15", "close": 6.7, "volume": 54591.0}, {"date": "2024-08-16", "close": 7.0, "volume": 45240.0}, {"date": "2024-08-19", "close": 6.86, "volume": 21915.0}, {"date": "2024-08-20", "close": 6.88, "volume": 10078.0}, {"date": "2024-08-21", "close": 6.95, "volume": 36534.0}, {"date": "2024-08-22", "close": 6.91, "volume": 18121.0}, {"date": "2024-08-23", "close": 6.92, "volume": 38065.0}, {"date": "2024-08-26", "close": 7.0, "volume": 35005.0}, {"date": "2024-08-27", "close": 6.92, "volume": 16816.0}, {"date": "2024-08-28", "close": 7.06, "volume": 24416.0}, {"date": "2024-08-29", "close": 7.0, "volume": 29998.0}, {"date": "2024-08-30", "close": 7.02, "volume": 111579.0}, {"date": "2024-09-03", "close": 7.01, "volume": 86799.0}, {"date": "2024-09-04", "close": 6.94, "volume": 9976.0}, {"date": "2024-09-05", "close": 6.71, "volume": 21231.0}, {"date": "2024-09-06", "close": 6.43, "volume": 42792.0}, {"date": "2024-09-09", "close": 6.78, "volume": 62461.0}, {"date": "2024-09-10", "close": 6.7, "volume": 11308.0}, {"date": "2024-09-11", "close": 6.66, "volume": 33742.0}, {"date": "2024-09-12", "close": 6.8, "volume": 40800.0}, {"date": "2024-09-13", "close": 6.84, "volume": 32331.0}, {"date": "2024-09-16", "close": 6.87, "volume": 10261.0}, {"date": "2024-09-17", "close": 6.73, "volume": 36741.0}, {"date": "2024-09-18", "close": 6.47, "volume": 30616.0}, {"date": "2024-09-19", "close": 6.48, "volume": 25085.0}, {"date": "2024-09-20", "close": 6.42, "volume": 33967.0}, {"date": "2024-09-23", "close": 6.35, "volume": 30214.0}, {"date": "2024-09-24", "close": 6.29, "volume": 28043.0}, {"date": "2024-09-25", "close": 6.36, "volume": 10573.0}, {"date": "2024-09-26", "close": 6.4, "volume": 22985.0}, {"date": "2024-09-27", "close": 6.61, "volume": 23723.0}, {"date": "2024-09-30", "close": 6.52, "volume": 16873.0}, {"date": "2024-10-01", "close": 6.29, "volume": 12091.0}, {"date": "2024-10-02", "close": 6.19, "volume": 51029.0}, {"date": "2024-10-03", "close": 6.28, "volume": 26680.0}, {"date": "2024-10-04", "close": 6.64, "volume": 28670.0}, {"date": "2024-10-07", "close": 6.7, "volume": 51756.0}, {"date": "2024-10-08", "close": 6.89, "volume": 30468.0}, {"date": "2024-10-09", "close": 6.9, "volume": 15228.0}, {"date": "2024-10-10", "close": 6.98, "volume": 32822.0}, {"date": "2024-10-11", "close": 7.16, "volume": 229910.0}, {"date": "2024-10-14", "close": 7.13, "volume": 51209.0}, {"date": "2024-10-15", "close": 7.18, "volume": 28853.0}, {"date": "2024-10-16", "close": 7.34, "volume": 116000.0}, {"date": "2024-10-17", "close": 7.34, "volume": 19819.0}, {"date": "2024-10-18", "close": 7.33, "volume": 37940.0}, {"date": "2024-10-21", "close": 7.22, "volume": 57990.0}, {"date": "2024-10-22", "close": 7.22, "volume": 17819.0}, {"date": "2024-10-23", "close": 7.19, "volume": 16008.0}, {"date": "2024-10-24", "close": 7.2, "volume": 14147.0}, {"date": "2024-10-25", "close": 7.19, "volume": 16061.0}, {"date": "2024-10-28", "close": 7.22, "volume": 30298.0}, {"date": "2024-10-29", "close": 7.2, "volume": 8621.0}, {"date": "2024-10-30", "close": 7.17, "volume": 15187.0}, {"date": "2024-10-31", "close": 7.3, "volume": 166361.0}, {"date": "2024-11-01", "close": 7.25, "volume": 43143.0}, {"date": "2024-11-04", "close": 7.3, "volume": 62123.0}, {"date": "2024-11-05", "close": 7.35, "volume": 11869.0}, {"date": "2024-11-06", "close": 7.36, "volume": 34484.0}, {"date": "2024-11-07", "close": 7.48, "volume": 57302.0}, {"date": "2024-11-08", "close": 7.47, "volume": 47347.0}, {"date": "2024-11-11", "close": 7.53, "volume": 88401.0}, {"date": "2024-11-12", "close": 7.7, "volume": 152251.0}, {"date": "2024-11-13", "close": 7.73, "volume": 89206.0}, {"date": "2024-11-14", "close": 7.6, "volume": 115701.0}, {"date": "2024-11-15", "close": 7.5, "volume": 68733.0}, {"date": "2024-11-18", "close": 7.53, "volume": 60601.0}, {"date": "2024-11-19", "close": 7.46, "volume": 38689.0}, {"date": "2024-11-20", "close": 7.72, "volume": 30058.0}, {"date": "2024-11-21", "close": 7.47, "volume": 68233.0}, {"date": "2024-11-22", "close": 7.7, "volume": 199813.0}, {"date": "2024-11-25", "close": 7.71, "volume": 57547.0}, {"date": "2024-11-26", "close": 7.72, "volume": 12513.0}, {"date": "2024-11-27", "close": 7.74, "volume": 22770.0}, {"date": "2024-11-29", "close": 7.76, "volume": 72180.0}, {"date": "2024-12-02", "close": 7.9, "volume": 171508.0}, {"date": "2024-12-03", "close": 7.9, "volume": 39863.0}, {"date": "2024-12-04", "close": 7.89, "volume": 37334.0}, {"date": "2024-12-05", "close": 7.84, "volume": 51400.0}, {"date": "2024-12-06", "close": 7.9, "volume": 40547.0}, {"date": "2024-12-09", "close": 7.76, "volume": 26570.0}, {"date": "2024-12-10", "close": 7.6, "volume": 47679.0}, {"date": "2024-12-11", "close": 7.74, "volume": 25724.0}, {"date": "2024-12-12", "close": 7.63, "volume": 15070.0}, {"date": "2024-12-13", "close": 7.64, "volume": 31568.0}, {"date": "2024-12-16", "close": 7.87, "volume": 43677.0}, {"date": "2024-12-17", "close": 7.86, "volume": 35054.0}, {"date": "2024-12-18", "close": 7.4, "volume": 94062.0}, {"date": "2024-12-19", "close": 7.5, "volume": 63066.0}, {"date": "2024-12-20", "close": 8.15, "volume": 526588.0}, {"date": "2024-12-23", "close": 8.0, "volume": 184088.0}, {"date": "2024-12-24", "close": 8.38, "volume": 258779.0}, {"date": "2024-12-26", "close": 8.75, "volume": 494968.0}, {"date": "2024-12-27", "close": 8.75, "volume": 312268.0}, {"date": "2024-12-30", "close": 8.55, "volume": 255751.0}, {"date": "2024-12-31", "close": 8.54, "volume": 241240.0}, {"date": "2025-01-02", "close": 8.64, "volume": 226575.0}, {"date": "2025-01-03", "close": 8.7, "volume": 212410.0}, {"date": "2025-01-06", "close": 8.49, "volume": 251921.0}, {"date": "2025-01-07", "close": 8.52, "volume": 186835.0}, {"date": "2025-01-08", "close": 8.5, "volume": 149008.0}, {"date": "2025-01-10", "close": 8.45, "volume": 120772.0}, {"date": "2025-01-13", "close": 8.49, "volume": 98863.0}, {"date": "2025-01-14", "close": 8.86, "volume": 202573.0}, {"date": "2025-01-15", "close": 8.94, "volume": 181936.0}, {"date": "2025-01-16", "close": 10.17, "volume": 574830.0}, {"date": "2025-01-17", "close": 10.29, "volume": 283536.0}, {"date": "2025-01-21", "close": 10.81, "volume": 587478.0}, {"date": "2025-01-22", "close": 10.65, "volume": 360521.0}, {"date": "2025-01-23", "close": 11.24, "volume": 417324.0}, {"date": "2025-01-24", "close": 11.14, "volume": 268811.0}, {"date": "2025-01-27", "close": 11.06, "volume": 333535.0}, {"date": "2025-01-28", "close": 11.12, "volume": 194123.0}, {"date": "2025-01-29", "close": 11.1, "volume": 122791.0}, {"date": "2025-01-30", "close": 11.1, "volume": 147645.0}, {"date": "2025-01-31", "close": 11.67, "volume": 436288.0}, {"date": "2025-02-03", "close": 11.42, "volume": 294930.0}, {"date": "2025-02-04", "close": 11.37, "volume": 228458.0}, {"date": "2025-02-05", "close": 11.91, "volume": 259418.0}, {"date": "2025-02-06", "close": 11.27, "volume": 236843.0}, {"date": "2025-02-07", "close": 11.03, "volume": 119193.0}, {"date": "2025-02-10", "close": 10.74, "volume": 222644.0}, {"date": "2025-02-11", "close": 10.92, "volume": 179528.0}, {"date": "2025-02-12", "close": 11.14, "volume": 114711.0}, {"date": "2025-02-13", "close": 10.59, "volume": 291687.0}, {"date": "2025-02-14", "close": 8.63, "volume": 1443091.0}, {"date": "2025-02-18", "close": 8.27, "volume": 536377.0}, {"date": "2025-02-19", "close": 8.59, "volume": 266789.0}, {"date": "2025-02-20", "close": 8.24, "volume": 186556.0}, {"date": "2025-02-21", "close": 7.92, "volume": 284678.0}, {"date": "2025-02-24", "close": 7.45, "volume": 338846.0}, {"date": "2025-02-25", "close": 7.29, "volume": 234118.0}, {"date": "2025-02-26", "close": 7.17, "volume": 287673.0}, {"date": "2025-02-27", "close": 7.07, "volume": 217690.0}, {"date": "2025-02-28", "close": 7.14, "volume": 150254.0}, {"date": "2025-03-03", "close": 6.7, "volume": 221430.0}, {"date": "2025-03-04", "close": 6.67, "volume": 344780.0}, {"date": "2025-03-05", "close": 6.87, "volume": 167730.0}, {"date": "2025-03-06", "close": 6.72, "volume": 115123.0}, {"date": "2025-03-07", "close": 6.65, "volume": 179132.0}, {"date": "2025-03-10", "close": 6.41, "volume": 170169.0}, {"date": "2025-03-11", "close": 6.55, "volume": 93572.0}, {"date": "2025-03-12", "close": 6.56, "volume": 139888.0}, {"date": "2025-03-13", "close": 6.42, "volume": 87121.0}, {"date": "2025-03-14", "close": 6.66, "volume": 106502.0}, {"date": "2025-03-17", "close": 6.89, "volume": 72360.0}, {"date": "2025-03-18", "close": 6.9, "volume": 67483.0}, {"date": "2025-03-19", "close": 7.1, "volume": 69458.0}, {"date": "2025-03-20", "close": 6.98, "volume": 70248.0}, {"date": "2025-03-21", "close": 6.65, "volume": 79277.0}, {"date": "2025-03-24", "close": 6.9, "volume": 68990.0}, {"date": "2025-03-25", "close": 6.87, "volume": 71766.0}, {"date": "2025-03-26", "close": 6.73, "volume": 28861.0}, {"date": "2025-03-27", "close": 6.71, "volume": 41439.0}, {"date": "2025-03-28", "close": 6.5, "volume": 86763.0}, {"date": "2025-03-31", "close": 6.29, "volume": 91444.0}, {"date": "2025-04-01", "close": 6.42, "volume": 60854.0}, {"date": "2025-04-02", "close": 6.61, "volume": 58733.0}, {"date": "2025-04-03", "close": 6.09, "volume": 106321.0}, {"date": "2025-04-04", "close": 5.72, "volume": 199749.0}, {"date": "2025-04-07", "close": 5.68, "volume": 200507.0}, {"date": "2025-04-08", "close": 5.6, "volume": 111876.0}, {"date": "2025-04-09", "close": 6.07, "volume": 114861.0}, {"date": "2025-04-10", "close": 5.78, "volume": 71366.0}, {"date": "2025-04-11", "close": 5.83, "volume": 52078.0}, {"date": "2025-04-14", "close": 5.96, "volume": 68192.0}, {"date": "2025-04-15", "close": 6.01, "volume": 47584.0}, {"date": "2025-04-16", "close": 5.91, "volume": 41894.0}, {"date": "2025-04-17", "close": 6.09, "volume": 50652.0}, {"date": "2025-04-21", "close": 5.92, "volume": 54781.0}, {"date": "2025-04-22", "close": 6.03, "volume": 58133.0}, {"date": "2025-04-23", "close": 6.65, "volume": 173402.0}, {"date": "2025-04-24", "close": 6.7, "volume": 48799.0}, {"date": "2025-04-25", "close": 6.71, "volume": 22104.0}, {"date": "2025-04-28", "close": 6.79, "volume": 43473.0}, {"date": "2025-04-29", "close": 6.93, "volume": 61934.0}, {"date": "2025-04-30", "close": 6.74, "volume": 40759.0}, {"date": "2025-05-01", "close": 6.93, "volume": 20835.0}, {"date": "2025-05-02", "close": 7.1, "volume": 69446.0}, {"date": "2025-05-05", "close": 6.88, "volume": 33034.0}, {"date": "2025-05-06", "close": 6.66, "volume": 61284.0}, {"date": "2025-05-07", "close": 6.7, "volume": 20841.0}, {"date": "2025-05-08", "close": 6.99, "volume": 32027.0}, {"date": "2025-05-09", "close": 6.87, "volume": 34110.0}, {"date": "2025-05-12", "close": 7.03, "volume": 54872.0}, {"date": "2025-05-13", "close": 7.41, "volume": 70473.0}, {"date": "2025-05-14", "close": 7.35, "volume": 178361.0}, {"date": "2025-05-15", "close": 9.79, "volume": 1646136.0}, {"date": "2025-05-16", "close": 9.61, "volume": 301267.0}, {"date": "2025-05-19", "close": 10.82, "volume": 433914.0}, {"date": "2025-05-20", "close": 10.19, "volume": 335764.0}, {"date": "2025-05-21", "close": 10.15, "volume": 184351.0}, {"date": "2025-05-22", "close": 10.01, "volume": 108163.0}, {"date": "2025-05-23", "close": 10.45, "volume": 136271.0}, {"date": "2025-05-27", "close": 10.16, "volume": 371075.0}, {"date": "2025-05-28", "close": 10.45, "volume": 180005.0}, {"date": "2025-05-29", "close": 11.26, "volume": 211777.0}, {"date": "2025-05-30", "close": 11.19, "volume": 142581.0}, {"date": "2025-06-02", "close": 11.22, "volume": 304187.0}, {"date": "2025-06-03", "close": 11.47, "volume": 376791.0}, {"date": "2025-06-04", "close": 11.96, "volume": 192997.0}, {"date": "2025-06-05", "close": 11.69, "volume": 140485.0}, {"date": "2025-06-06", "close": 11.76, "volume": 150849.0}, {"date": "2025-06-09", "close": 11.75, "volume": 195534.0}, {"date": "2025-06-10", "close": 11.64, "volume": 153430.0}, {"date": "2025-06-11", "close": 12.05, "volume": 226279.0}, {"date": "2025-06-12", "close": 12.31, "volume": 244859.0}, {"date": "2025-06-13", "close": 12.64, "volume": 297233.0}, {"date": "2025-06-16", "close": 13.21, "volume": 471172.0}, {"date": "2025-06-17", "close": 12.59, "volume": 282559.0}, {"date": "2025-06-18", "close": 12.35, "volume": 210435.0}, {"date": "2025-06-20", "close": 12.34, "volume": 155365.0}, {"date": "2025-06-23", "close": 12.65, "volume": 297949.0}, {"date": "2025-06-24", "close": 13.35, "volume": 373984.0}, {"date": "2025-06-25", "close": 13.08, "volume": 356313.0}, {"date": "2025-06-26", "close": 13.22, "volume": 253928.0}, {"date": "2025-06-27", "close": 13.95, "volume": 467245.0}, {"date": "2025-06-30", "close": 13.88, "volume": 478440.0}, {"date": "2025-07-01", "close": 13.83, "volume": 337849.0}, {"date": "2025-07-02", "close": 14.54, "volume": 451546.0}, {"date": "2025-07-03", "close": 14.0, "volume": 328279.0}, {"date": "2025-07-07", "close": 13.86, "volume": 518430.0}, {"date": "2025-07-08", "close": 13.78, "volume": 285634.0}, {"date": "2025-07-09", "close": 14.19, "volume": 272617.0}, {"date": "2025-07-10", "close": 13.52, "volume": 297633.0}, {"date": "2025-07-11", "close": 13.52, "volume": 1132810.0}, {"date": "2025-07-14", "close": 14.65, "volume": 1955215.0}, {"date": "2025-07-15", "close": 15.14, "volume": 938572.0}, {"date": "2025-07-16", "close": 15.26, "volume": 499466.0}, {"date": "2025-07-17", "close": 15.6, "volume": 422076.0}, {"date": "2025-07-18", "close": 16.13, "volume": 465203.0}, {"date": "2025-07-21", "close": 15.78, "volume": 677149.0}, {"date": "2025-07-22", "close": 15.55, "volume": 709933.0}, {"date": "2025-07-23", "close": 15.38, "volume": 416267.0}, {"date": "2025-07-24", "close": 15.36, "volume": 297757.0}, {"date": "2025-07-25", "close": 15.47, "volume": 315292.0}, {"date": "2025-07-28", "close": 15.31, "volume": 471400.0}, {"date": "2025-07-29", "close": 15.05, "volume": 483952.0}, {"date": "2025-07-30", "close": 15.21, "volume": 202778.0}, {"date": "2025-07-31", "close": 15.54, "volume": 270347.0}, {"date": "2025-08-01", "close": 15.51, "volume": 589966.0}, {"date": "2025-08-04", "close": 17.46, "volume": 905957.0}, {"date": "2025-08-05", "close": 17.44, "volume": 646438.0}, {"date": "2025-08-06", "close": 17.11, "volume": 380174.0}, {"date": "2025-08-07", "close": 16.56, "volume": 465892.0}, {"date": "2025-08-08", "close": 17.66, "volume": 529035.0}, {"date": "2025-08-11", "close": 18.51, "volume": 2017487.0}, {"date": "2025-08-12", "close": 19.48, "volume": 1069053.0}, {"date": "2025-08-13", "close": 19.73, "volume": 818744.0}, {"date": "2025-08-14", "close": 13.51, "volume": 3559383.0}, {"date": "2025-08-15", "close": 13.68, "volume": 2030907.0}, {"date": "2025-08-18", "close": 14.21, "volume": 1011638.0}, {"date": "2025-08-19", "close": 13.09, "volume": 958242.0}, {"date": "2025-08-20", "close": 13.22, "volume": 825179.0}, {"date": "2025-08-21", "close": 13.54, "volume": 390467.0}, {"date": "2025-08-22", "close": 14.23, "volume": 673670.0}, {"date": "2025-08-25", "close": 13.25, "volume": 967794.0}, {"date": "2025-08-26", "close": 13.94, "volume": 652010.0}, {"date": "2025-08-27", "close": 13.42, "volume": 448244.0}, {"date": "2025-08-28", "close": 13.42, "volume": 405905.0}, {"date": "2025-08-29", "close": 12.95, "volume": 710265.0}, {"date": "2025-09-02", "close": 12.38, "volume": 923316.0}, {"date": "2025-09-03", "close": 12.11, "volume": 716212.0}, {"date": "2025-09-04", "close": 12.11, "volume": 471544.0}, {"date": "2025-09-05", "close": 11.62, "volume": 632397.0}, {"date": "2025-09-08", "close": 11.39, "volume": 642848.0}, {"date": "2025-09-09", "close": 11.04, "volume": 401872.0}, {"date": "2025-09-10", "close": 11.12, "volume": 385349.0}, {"date": "2025-09-11", "close": 11.28, "volume": 357336.0}, {"date": "2025-09-12", "close": 11.15, "volume": 307434.0}, {"date": "2025-09-15", "close": 11.03, "volume": 736957.0}, {"date": "2025-09-16", "close": 11.23, "volume": 332087.0}, {"date": "2025-09-17", "close": 10.9, "volume": 307927.0}, {"date": "2025-09-18", "close": 11.5, "volume": 262593.0}, {"date": "2025-09-19", "close": 11.4, "volume": 406555.0}, {"date": "2025-09-22", "close": 12.02, "volume": 364089.0}, {"date": "2025-09-23", "close": 12.34, "volume": 261184.0}, {"date": "2025-09-24", "close": 12.04, "volume": 333823.0}, {"date": "2025-09-25", "close": 11.86, "volume": 296045.0}, {"date": "2025-09-26", "close": 11.85, "volume": 192767.0}, {"date": "2025-09-29", "close": 12.17, "volume": 269174.0}, {"date": "2025-09-30", "close": 12.49, "volume": 343106.0}, {"date": "2025-10-01", "close": 12.43, "volume": 275823.0}, {"date": "2025-10-02", "close": 12.43, "volume": 205717.0}, {"date": "2025-10-03", "close": 12.06, "volume": 238473.0}, {"date": "2025-10-06", "close": 12.36, "volume": 197845.0}, {"date": "2025-10-07", "close": 12.43, "volume": 208601.0}, {"date": "2025-10-08", "close": 12.01, "volume": 376827.0}, {"date": "2025-10-09", "close": 11.99, "volume": 188888.0}, {"date": "2025-10-10", "close": 11.51, "volume": 266400.0}, {"date": "2025-10-13", "close": 11.78, "volume": 147982.0}, {"date": "2025-10-14", "close": 11.92, "volume": 196707.0}, {"date": "2025-10-15", "close": 11.66, "volume": 191912.0}, {"date": "2025-10-16", "close": 11.15, "volume": 291722.0}, {"date": "2025-10-17", "close": 10.62, "volume": 321904.0}, {"date": "2025-10-20", "close": 11.0, "volume": 497513.0}, {"date": "2025-10-21", "close": 11.47, "volume": 345654.0}, {"date": "2025-10-22", "close": 10.8, "volume": 951361.0}, {"date": "2025-10-23", "close": 10.39, "volume": 943046.0}, {"date": "2025-10-24", "close": 10.17, "volume": 481582.0}, {"date": "2025-10-27", "close": 10.27, "volume": 499184.0}, {"date": "2025-10-28", "close": 10.12, "volume": 263010.0}, {"date": "2025-10-29", "close": 9.55, "volume": 572949.0}, {"date": "2025-10-30", "close": 9.3, "volume": 409982.0}, {"date": "2025-10-31", "close": 9.4, "volume": 249085.0}, {"date": "2025-11-03", "close": 9.14, "volume": 257716.0}, {"date": "2025-11-04", "close": 8.85, "volume": 313125.0}, {"date": "2025-11-05", "close": 9.15, "volume": 300675.0}, {"date": "2025-11-06", "close": 8.85, "volume": 215160.0}, {"date": "2025-11-07", "close": 8.83, "volume": 190893.0}, {"date": "2025-11-10", "close": 8.83, "volume": 216540.0}, {"date": "2025-11-11", "close": 8.93, "volume": 146893.0}, {"date": "2025-11-12", "close": 8.89, "volume": 141629.0}, {"date": "2025-11-13", "close": 8.62, "volume": 174408.0}, {"date": "2025-11-14", "close": 8.54, "volume": 188830.0}, {"date": "2025-11-17", "close": 8.35, "volume": 256855.0}, {"date": "2025-11-18", "close": 8.32, "volume": 235551.0}, {"date": "2025-11-19", "close": 8.41, "volume": 162882.0}, {"date": "2025-11-20", "close": 8.42, "volume": 361739.0}, {"date": "2025-11-21", "close": 8.935, "volume": 452864.0}, {"date": "2025-11-24", "close": 9.26, "volume": 324661.0}, {"date": "2025-11-25", "close": 9.43, "volume": 232342.0}, {"date": "2025-11-26", "close": 9.86, "volume": 276355.0}, {"date": "2025-11-28", "close": 9.74, "volume": 121841.0}, {"date": "2025-12-01", "close": 9.51, "volume": 296628.0}, {"date": "2025-12-02", "close": 9.61, "volume": 151011.0}, {"date": "2025-12-03", "close": 9.85, "volume": 104616.0}, {"date": "2025-12-04", "close": 9.98, "volume": 135572.0}, {"date": "2025-12-05", "close": 10.22, "volume": 333898.0}, {"date": "2025-12-08", "close": 10.39, "volume": 292869.0}, {"date": "2025-12-09", "close": 10.64, "volume": 296493.0}, {"date": "2025-12-10", "close": 10.94, "volume": 354727.0}, {"date": "2025-12-11", "close": 11.33, "volume": 344836.0}, {"date": "2025-12-12", "close": 11.16, "volume": 242283.0}, {"date": "2025-12-15", "close": 11.2, "volume": 188045.0}, {"date": "2025-12-16", "close": 11.9, "volume": 666315.0}, {"date": "2025-12-17", "close": 10.99, "volume": 514931.0}, {"date": "2025-12-18", "close": 14.37, "volume": 3265099.0}, {"date": "2025-12-19", "close": 16.61, "volume": 1424673.0}, {"date": "2025-12-22", "close": 18.23, "volume": 1200956.0}, {"date": "2025-12-23", "close": 18.93, "volume": 1093461.0}, {"date": "2025-12-24", "close": 19.52, "volume": 404339.0}, {"date": "2025-12-26", "close": 19.4, "volume": 662569.0}, {"date": "2025-12-29", "close": 19.41, "volume": 489901.0}, {"date": "2025-12-30", "close": 19.68, "volume": 447988.0}, {"date": "2025-12-31", "close": 18.94, "volume": 502751.0}, {"date": "2026-01-02", "close": 18.75, "volume": 902687.0}, {"date": "2026-01-05", "close": 19.23, "volume": 687044.0}, {"date": "2026-01-06", "close": 18.96, "volume": 669966.0}, {"date": "2026-01-07", "close": 18.22, "volume": 477417.0}, {"date": "2026-01-08", "close": 18.8, "volume": 846462.0}, {"date": "2026-01-09", "close": 18.41, "volume": 435168.0}, {"date": "2026-01-12", "close": 19.77, "volume": 741688.0}, {"date": "2026-01-13", "close": 19.25, "volume": 590276.0}, {"date": "2026-01-14", "close": 22.3, "volume": 2011373.0}, {"date": "2026-01-15", "close": 21.75, "volume": 609735.0}, {"date": "2026-01-16", "close": 22.18, "volume": 518081.0}, {"date": "2026-01-20", "close": 21.41, "volume": 438055.0}, {"date": "2026-01-21", "close": 22.12, "volume": 431008.0}, {"date": "2026-01-22", "close": 21.17, "volume": 472088.0}, {"date": "2026-01-23", "close": 21.64, "volume": 462516.0}, {"date": "2026-01-26", "close": 20.5, "volume": 767377.0}, {"date": "2026-01-27", "close": 21.28, "volume": 271711.0}, {"date": "2026-01-28", "close": 19.53, "volume": 396457.0}, {"date": "2026-01-29", "close": 19.05, "volume": 406253.0}, {"date": "2026-01-30", "close": 18.49, "volume": 347531.0}, {"date": "2026-02-02", "close": 19.48, "volume": 318634.0}, {"date": "2026-02-03", "close": 20.33, "volume": 370104.0}, {"date": "2026-02-04", "close": 18.65, "volume": 361437.0}, {"date": "2026-02-05", "close": 18.03, "volume": 316693.0}, {"date": "2026-02-06", "close": 19.59, "volume": 293550.0}, {"date": "2026-02-09", "close": 19.89, "volume": 345975.0}, {"date": "2026-02-10", "close": 19.68, "volume": 214931.0}, {"date": "2026-02-11", "close": 18.98, "volume": 333649.0}, {"date": "2026-02-12", "close": 20.77, "volume": 880450.0}, {"date": "2026-02-13", "close": 19.83, "volume": 500037.0}, {"date": "2026-02-17", "close": 21.41, "volume": 456004.0}, {"date": "2026-02-18", "close": 23.52, "volume": 1023275.0}, {"date": "2026-02-19", "close": 24.16, "volume": 532192.0}, {"date": "2026-02-20", "close": 24.32, "volume": 477787.0}, {"date": "2026-02-23", "close": 23.56, "volume": 437972.0}, {"date": "2026-02-24", "close": 25.055, "volume": 327941.0}, {"date": "2026-02-25", "close": 25.24, "volume": 357632.0}, {"date": "2026-02-26", "close": 25.9, "volume": 296014.0}, {"date": "2026-02-27", "close": 25.94, "volume": 331200.0}, {"date": "2026-03-02", "close": 27.58, "volume": 815333.0}, {"date": "2026-03-03", "close": 27.97, "volume": 740226.0}, {"date": "2026-03-04", "close": 29.12, "volume": 884646.0}, {"date": "2026-03-05", "close": 28.25, "volume": 748093.0}, {"date": "2026-03-06", "close": 26.19, "volume": 626445.0}, {"date": "2026-03-09", "close": 28.82, "volume": 1117616.0}, {"date": "2026-03-10", "close": 30.56, "volume": 1387453.0}, {"date": "2026-03-11", "close": 29.97, "volume": 763733.0}, {"date": "2026-03-12", "close": 27.93, "volume": 1192186.0}, {"date": "2026-03-13", "close": 27.71, "volume": 519703.0}, {"date": "2026-03-16", "close": 29.14, "volume": 611524.0}, {"date": "2026-03-17", "close": 30.13, "volume": 618468.0}, {"date": "2026-03-18", "close": 29.31, "volume": 631147.0}, {"date": "2026-03-19", "close": 29.39, "volume": 675503.0}, {"date": "2026-03-20", "close": 28.66, "volume": 747172.0}, {"date": "2026-03-23", "close": 29.96, "volume": 644903.0}, {"date": "2026-03-24", "close": 27.32, "volume": 1037931.0}, {"date": "2026-03-25", "close": 26.03, "volume": 846335.0}, {"date": "2026-03-26", "close": 22.08, "volume": 1296191.0}, {"date": "2026-03-27", "close": 21.5, "volume": 835204.0}, {"date": "2026-03-30", "close": 19.54, "volume": 850790.0}, {"date": "2026-03-31", "close": 20.53, "volume": 570903.0}, {"date": "2026-04-01", "close": 21.92, "volume": 962950.0}, {"date": "2026-04-02", "close": 22.52, "volume": 672958.0}, {"date": "2026-04-06", "close": 21.71, "volume": 511127.0}, {"date": "2026-04-07", "close": 21.37, "volume": 407057.0}, {"date": "2026-04-08", "close": 23.02, "volume": 490575.0}, {"date": "2026-04-09", "close": 25.56, "volume": 633757.0}, {"date": "2026-04-10", "close": 25.17, "volume": 557480.0}, {"date": "2026-04-13", "close": 24.93, "volume": 471980.0}, {"date": "2026-04-14", "close": 24.48, "volume": 289515.0}, {"date": "2026-04-15", "close": 23.52, "volume": 498301.0}, {"date": "2026-04-16", "close": 21.36, "volume": 799451.0}, {"date": "2026-04-17", "close": 21.97, "volume": 538726.0}, {"date": "2026-04-20", "close": 21.15, "volume": 648042.0}, {"date": "2026-04-21", "close": 20.57, "volume": 420254.0}, {"date": "2026-04-22", "close": 20.57, "volume": 431467.0}, {"date": "2026-04-23", "close": 20.05, "volume": 493488.0}, {"date": "2026-04-24", "close": 19.9, "volume": 425201.0}, {"date": "2026-04-27", "close": 20.97, "volume": 417381.0}, {"date": "2026-04-28", "close": 20.07, "volume": 356356.0}, {"date": "2026-04-29", "close": 20.23, "volume": 261193.0}, {"date": "2026-04-30", "close": 22.0, "volume": 458125.0}, {"date": "2026-05-01", "close": 21.31, "volume": 387179.0}, {"date": "2026-05-04", "close": 20.21, "volume": 365754.0}, {"date": "2026-05-05", "close": 20.69, "volume": 312487.0}, {"date": "2026-05-06", "close": 21.72, "volume": 350047.0}, {"date": "2026-05-07", "close": 20.91, "volume": 232874.0}, {"date": "2026-05-08", "close": 21.36, "volume": 233874.0}, {"date": "2026-05-11", "close": 21.37, "volume": 309634.0}, {"date": "2026-05-12", "close": 21.22, "volume": 367265.0}, {"date": "2026-05-13", "close": 20.59, "volume": 654281.0}, {"date": "2026-05-14", "close": 17.41, "volume": 2463101.0}, {"date": "2026-05-15", "close": 16.275, "volume": 761840.0}, {"date": "2026-05-18", "close": 16.26, "volume": 670838.0}, {"date": "2026-05-19", "close": 15.69, "volume": 856671.0}, {"date": "2026-05-20", "close": 15.92, "volume": 414777.0}, {"date": "2026-05-21", "close": 15.87, "volume": 437778.0}, {"date": "2026-05-22", "close": 16.41, "volume": 410064.0}, {"date": "2026-05-26", "close": 16.65, "volume": 576930.0}, {"date": "2026-05-27", "close": 16.87, "volume": 643384.0}, {"date": "2026-05-28", "close": 16.82, "volume": 400355.0}, {"date": "2026-05-29", "close": 17.24, "volume": 509783.0}, {"date": "2026-06-01", "close": 17.02, "volume": 526520.0}, {"date": "2026-06-02", "close": 17.19, "volume": 305000.0}, {"date": "2026-06-03", "close": 16.91, "volume": 256915.0}, {"date": "2026-06-04", "close": 18.14, "volume": 485669.0}, {"date": "2026-06-05", "close": 17.3, "volume": 282891.0}, {"date": "2026-06-08", "close": 17.41, "volume": 241950.0}, {"date": "2026-06-09", "close": 18.02, "volume": 325858.0}, {"date": "2026-06-10", "close": 17.16, "volume": 282653.0}, {"date": "2026-06-11", "close": 19.37, "volume": 486758.0}, {"date": "2026-06-12", "close": 18.48, "volume": 309885.0}, {"date": "2026-06-15", "close": 17.68, "volume": 461516.0}, {"date": "2026-06-16", "close": 16.8, "volume": 317712.0}, {"date": "2026-06-17", "close": 16.57, "volume": 490366.0}, {"date": "2026-06-18", "close": 17.21, "volume": 369544.0}, {"date": "2026-06-22", "close": 16.46, "volume": 419824.0}, {"date": "2026-06-23", "close": 16.39, "volume": 365086.0}, {"date": "2026-06-24", "close": 16.64, "volume": 300476.0}, {"date": "2026-06-25", "close": 16.99, "volume": 434054.0}, {"date": "2026-06-26", "close": 17.89, "volume": 2266308.0}, {"date": "2026-06-29", "close": 18.06, "volume": 410451.0}, {"date": "2026-06-30", "close": 18.0, "volume": 404481.0}, {"date": "2026-07-01", "close": 17.83, "volume": 294720.0}, {"date": "2026-07-02", "close": 18.39, "volume": 317751.0}, {"date": "2026-07-06", "close": 18.85, "volume": 292904.0}, {"date": "2026-07-07", "close": 18.29, "volume": 330142.0}, {"date": "2026-07-08", "close": 18.31, "volume": 240900.0}, {"date": "2026-07-09", "close": 18.48, "volume": 217142.0}, {"date": "2026-07-10", "close": 18.85, "volume": 195031.0}, {"date": "2026-07-13", "close": 18.35, "volume": 285087.0}, {"date": "2026-07-14", "close": 18.37, "volume": 244471.0}, {"date": "2026-07-15", "close": 18.33, "volume": 218804.0}, {"date": "2026-07-16", "close": 18.27, "volume": 274185.0}, {"date": "2026-07-17", "close": 18.46, "volume": 259803.0}, {"date": "2026-07-20", "close": 18.53, "volume": 290245.0}, {"date": "2026-07-21", "close": 19.22, "volume": 264649.0}, {"date": "2026-07-22", "close": 19.03, "volume": 420448.0}, {"date": "2026-07-23", "close": 19.64, "volume": 259891.0}, {"date": "2026-07-24", "close": 19.14, "volume": 291024.0}], "refreshing": true}