{"ticker": "SHLS", "overview": {"cik": "1831651", "ticker": "SHLS", "name": "Shoals Technologies Group, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001831651-26-000110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000575", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001831651-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001831651-26-000105", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003088", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001831651-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001831651-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001969223-26-000709", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-12", "title": "Form 8-K/A", "accession": "0001831651-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001831651-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001831651-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001831651-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001831651-26-000091", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001831651-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001831651-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001969223-26-000522", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001831651-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001831651-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000070", "price_sensitive": false}]}, "description": "Shoals Technologies Group, Inc. trades as SHLS on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 21 insider filings for the company, in July 2021. Across those, 1 insider disclosed 1 sale totalling $0. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 0, "net": 0, "insiders": 1, "first_date": "2021-07-19", "last_date": "2021-07-19"}, "metrics": {"ticker": "SHLS", "has_prices": true, "as_of": "2026-08-07", "last": 8.93, "prev_close": 8.6, "change": 0.33000000000000007, "change_pct": 0.038372093023255824, "session_volume": 4595730.0, "vwap_5": 9.026880982863947, "vwap_20": 9.548648125168071, "vwap_60": 10.075937361372675, "vwap_250": 8.576817869318138, "high_52w": 12.77, "low_52w": 5.71, "avg_volume_20": 6326495.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008210", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "FIRST TRUST PORTFOLIOS LP takes a 5.87% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008210-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}, {"id": "13DG-0002052113-26-001107", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio 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": "BlackRock Portfolio Management LLC takes a 6.6% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001107-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9575}, {"id": "13DG-0000080255-26-000575", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 12.9% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000575-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "0001831651-26-000110", "src": "INSIDERS", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Brandon Moss", "who_key": "MOSS BRANDON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 849702.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on SHLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981256/000183165126000110/0001831651-26-000110-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117575}, {"id": "0001831651-26-000102", "src": "INSIDERS", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Brandon Moss", "who_key": "MOSS BRANDON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 94069.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on SHLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831651/000183165126000102/0001831651-26-000102-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156455}, {"id": "13DG-0002012383-26-003088", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, 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 13.2% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003088-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0002100119-26-000984", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Shoals Technologies Group, Inc.", "who_key": "Shoals Technologies Group, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Shoals Technologies Group, Inc. takes a 5.12% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1831651/0002100119-26-000984-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268775}, {"id": "13DG-0000102909-26-002244", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Shoals Technologies Group, Inc.", "who_key": "Shoals Technologies 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": "Shoals Technologies Group, Inc. adjusts its stake in SHLS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1831651/0000102909-26-002244-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}, {"id": "HOUSE-2024-20025678-T48", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204775}, {"id": "HOUSE-2024-20025419-T94", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249415}, {"id": "HOUSE-2024-20025020-T18", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-15", "timestamp": "2024-04-15", "mins": 1341575}, {"id": "HOUSE-2024-20024801-T28", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387655}, {"id": "HOUSE-2024-20024461-T32", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf", "trade_date": "2024-01-11", "timestamp": "2024-01-11", "mins": 1478375}, {"id": "HOUSE-2024-20024248-T37", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "- Select UMA Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1523015}, {"id": "HOUSE-2023-20023973-T44", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "- Select UMA Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603655}, {"id": "HOUSE-2023-20023833-T40", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "- Select UMA Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648295}, {"id": "HOUSE-2023-20023651-T24", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "- Select UMA Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700135}, {"id": "HOUSE-2023-20022948-T136", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "ldren 1986 Trust > MUNI ESG\nShoals Technologies Group, Inc. -\nClass A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875815}, {"id": "HOUSE-2023-20022219-T9", "src": "CONGRESS", "ticker": "SHLS", "cik": "", "company": "Shoals Technologies Group, Inc.", "company_raw": "- Select UMA Account # 1\nJT Shoals Technologies Group, Inc. -\nClass A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up SHLS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055815}, {"id": "0000899243-21-029261", "src": "INSIDERS", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Oaktree Power Opportunities Fund IV (Delaware) Holdings, L.P.", "who_key": "Oaktree Power Opportunities Fund IV (Delaware) Holdings, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $0 of SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000089924321029261/0000899243-21-029261-index.htm", "trade_date": "2021-07-19", "timestamp": "2021-07-19", "mins": 2783015}, {"id": "0000899243-21-003784", "src": "INSIDERS", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Oaktree Power Opportunities Fund IV (Delaware) Holdings, L.P.", "who_key": "Oaktree Power Opportunities Fund IV (Delaware) Holdings, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "10% owner files routine paperwork on SHLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000089924321003784/0000899243-21-003784-index.htm", "trade_date": "2021-01-29", "timestamp": "2021-01-29", "mins": 3029255}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-008210", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "FIRST TRUST PORTFOLIOS LP takes a 5.87% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008210-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}, {"id": "13DG-0002052113-26-001107", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio 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": "BlackRock Portfolio Management LLC takes a 6.6% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001107-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9575}, {"id": "13DG-0000080255-26-000575", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 12.9% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000575-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "13DG-0002012383-26-003088", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, 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 13.2% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003088-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0002100119-26-000984", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Shoals Technologies Group, Inc.", "who_key": "Shoals Technologies Group, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Shoals Technologies Group, Inc. takes a 5.12% passive stake in SHLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1831651/0002100119-26-000984-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268775}, {"id": "13DG-0000102909-26-002244", "src": "13DG", "ticker": "SHLS", "cik": "1831651", "company": "Shoals Technologies Group, Inc.", "company_raw": "Shoals Technologies Group, Inc.", "who": "Shoals Technologies Group, Inc.", "who_key": "Shoals Technologies 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": "Shoals Technologies Group, Inc. adjusts its stake in SHLS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1831651/0000102909-26-002244-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}], "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": "Shoals Technologies Group, Inc. - Class A Common Stock", "new_value": "Shoals Technologies Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001831651", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001831651", "applied": 1, "detected_at": "2026-10-27T18:06:47.718823"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 4004.0, "net": 2002.0, "trades": 10, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Oaktree Power Opportunities Fund IV (Delaware) Holdings, L.P.", "who_key": "Oaktree Power Opportunities Fund IV (Delaware) Holdings, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2021-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000089924321029261/0000899243-21-029261-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2021-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000089924321029261/0000899243-21-029261-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001831651-26-000110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000575", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001831651-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001831651-26-000105", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003088", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001831651-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001831651-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001969223-26-000709", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-12", "title": "Form 8-K/A", "accession": "0001831651-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001831651-26-000096", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001831651-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001831651-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001831651-26-000091", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001831651-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001831651-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001969223-26-000522", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001831651-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001831651-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001831651-26-000070", "price_sensitive": false}], "performance": {"ticker": "SHLS", "has_prices": true, "summary": {"n": 6, "avg": -0.27060011062866635, "win_rate": 0.3333333333333333, "best": 0.3550834597875569, "worst": -0.6279166666666667, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 6.59, "return": 0.3550834597875569}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-15", "score": 0.0, "ref_price": 8.72, "return": 0.024082568807339343}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 13.7, "return": -0.34817518248175183}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 15.8, "return": -0.4348101265822785}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-10", "score": 0.0, "ref_price": 21.88, "return": -0.5918647166361974}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-12-06", "score": 0.0, "ref_price": 24.0, "return": -0.6279166666666667}]}, "price_series": [{"date": "2021-01-27", "close": 30.98, "volume": 35839860.0}, {"date": "2021-01-28", "close": 33.0, "volume": 7415834.0}, {"date": "2021-01-29", "close": 33.93, "volume": 4687962.0}, {"date": "2021-02-01", "close": 37.68, "volume": 4903314.0}, {"date": "2021-02-02", "close": 38.84, "volume": 10671180.0}, {"date": "2021-02-03", "close": 37.02, "volume": 2909182.0}, {"date": "2021-02-04", "close": 39.62, "volume": 6495888.0}, {"date": "2021-02-05", "close": 39.95, "volume": 1343954.0}, {"date": "2021-02-08", "close": 40.0, "volume": 1370807.0}, {"date": "2021-02-09", "close": 38.6, "volume": 1433520.0}, {"date": "2021-02-10", "close": 37.35, "volume": 1413360.0}, {"date": "2021-02-11", "close": 36.35, "volume": 1019090.0}, {"date": "2021-02-12", "close": 37.92, "volume": 551826.0}, {"date": "2021-02-16", "close": 38.88, "volume": 1382606.0}, {"date": "2021-02-17", "close": 38.85, "volume": 1112107.0}, {"date": "2021-02-18", "close": 38.15, "volume": 1143238.0}, {"date": "2021-02-19", "close": 40.17, "volume": 1781806.0}, {"date": "2021-02-22", "close": 39.71, "volume": 4306538.0}, {"date": "2021-02-23", "close": 38.77, "volume": 2058283.0}, {"date": "2021-02-24", "close": 37.68, "volume": 1108829.0}, {"date": "2021-02-25", "close": 34.02, "volume": 2022876.0}, {"date": "2021-02-26", "close": 32.62, "volume": 1481079.0}, {"date": "2021-03-01", "close": 37.0, "volume": 1614311.0}, {"date": "2021-03-02", "close": 36.3, "volume": 1287607.0}, {"date": "2021-03-03", "close": 33.92, "volume": 1130495.0}, {"date": "2021-03-04", "close": 32.98, "volume": 1661662.0}, {"date": "2021-03-05", "close": 32.2, "volume": 1461325.0}, {"date": "2021-03-08", "close": 32.95, "volume": 723510.0}, {"date": "2021-03-09", "close": 35.85, "volume": 1389826.0}, {"date": "2021-03-10", "close": 33.85, "volume": 1019428.0}, {"date": "2021-03-11", "close": 34.62, "volume": 1649563.0}, {"date": "2021-03-12", "close": 34.84, "volume": 1010695.0}, {"date": "2021-03-15", "close": 38.0, "volume": 2362936.0}, {"date": "2021-03-16", "close": 38.17, "volume": 1951786.0}, {"date": "2021-03-17", "close": 35.95, "volume": 1775399.0}, {"date": "2021-03-18", "close": 30.76, "volume": 4206035.0}, {"date": "2021-03-19", "close": 31.11, "volume": 7577357.0}, {"date": "2021-03-22", "close": 32.34, "volume": 3319274.0}, {"date": "2021-03-23", "close": 32.03, "volume": 2215741.0}, {"date": "2021-03-24", "close": 30.67, "volume": 1952405.0}, {"date": "2021-03-25", "close": 30.36, "volume": 3407169.0}, {"date": "2021-03-26", "close": 31.29, "volume": 912733.0}, {"date": "2021-03-29", "close": 30.41, "volume": 962513.0}, {"date": "2021-03-30", "close": 33.68, "volume": 3087252.0}, {"date": "2021-03-31", "close": 34.78, "volume": 1892744.0}, {"date": "2021-04-01", "close": 34.57, "volume": 1218039.0}, {"date": "2021-04-05", "close": 35.07, "volume": 2580267.0}, {"date": "2021-04-06", "close": 35.84, "volume": 1312019.0}, {"date": "2021-04-07", "close": 33.24, "volume": 1275702.0}, {"date": "2021-04-08", "close": 35.21, "volume": 1006654.0}, {"date": "2021-04-09", "close": 34.69, "volume": 1701903.0}, {"date": "2021-04-12", "close": 33.72, "volume": 1107165.0}, {"date": "2021-04-13", "close": 33.88, "volume": 1058801.0}, {"date": "2021-04-14", "close": 34.02, "volume": 1026758.0}, {"date": "2021-04-15", "close": 32.35, "volume": 1500955.0}, {"date": "2021-04-16", "close": 33.07, "volume": 3940452.0}, {"date": "2021-04-19", "close": 31.06, "volume": 1653086.0}, {"date": "2021-04-20", "close": 31.81, "volume": 746755.0}, {"date": "2021-04-21", "close": 33.91, "volume": 872345.0}, {"date": "2021-04-22", "close": 33.84, "volume": 1467076.0}, {"date": "2021-04-23", "close": 34.6, "volume": 775612.0}, {"date": "2021-04-26", "close": 35.07, "volume": 845869.0}, {"date": "2021-04-27", "close": 35.55, "volume": 1357722.0}, {"date": "2021-04-28", "close": 34.34, "volume": 685292.0}, {"date": "2021-04-29", "close": 33.25, "volume": 1227872.0}, {"date": "2021-04-30", "close": 32.07, "volume": 883248.0}, {"date": "2021-05-03", "close": 31.17, "volume": 1479408.0}, {"date": "2021-05-04", "close": 29.47, "volume": 2048364.0}, {"date": "2021-05-05", "close": 29.07, "volume": 1521519.0}, {"date": "2021-05-06", "close": 29.38, "volume": 1710074.0}, {"date": "2021-05-07", "close": 28.78, "volume": 775895.0}, {"date": "2021-05-10", "close": 29.42, "volume": 1229150.0}, {"date": "2021-05-11", "close": 28.06, "volume": 1202956.0}, {"date": "2021-05-12", "close": 25.8, "volume": 2805011.0}, {"date": "2021-05-13", "close": 23.23, "volume": 1803666.0}, {"date": "2021-05-14", "close": 23.08, "volume": 1801056.0}, {"date": "2021-05-17", "close": 21.68, "volume": 1838066.0}, {"date": "2021-05-18", "close": 21.83, "volume": 886002.0}, {"date": "2021-05-19", "close": 21.5, "volume": 938615.0}, {"date": "2021-05-20", "close": 23.45, "volume": 2187403.0}, {"date": "2021-05-21", "close": 24.39, "volume": 2110314.0}, {"date": "2021-05-24", "close": 25.76, "volume": 1868450.0}, {"date": "2021-05-25", "close": 26.55, "volume": 1809076.0}, {"date": "2021-05-26", "close": 26.65, "volume": 1702239.0}, {"date": "2021-05-27", "close": 27.18, "volume": 2722309.0}, {"date": "2021-05-28", "close": 27.6, "volume": 890018.0}, {"date": "2021-06-01", "close": 27.95, "volume": 1121051.0}, {"date": "2021-06-02", "close": 27.92, "volume": 917804.0}, {"date": "2021-06-03", "close": 25.78, "volume": 932714.0}, {"date": "2021-06-04", "close": 26.73, "volume": 860596.0}, {"date": "2021-06-07", "close": 27.08, "volume": 1239471.0}, {"date": "2021-06-08", "close": 29.06, "volume": 1297524.0}, {"date": "2021-06-09", "close": 29.23, "volume": 922928.0}, {"date": "2021-06-10", "close": 30.02, "volume": 1487405.0}, {"date": "2021-06-11", "close": 30.64, "volume": 1213593.0}, {"date": "2021-06-14", "close": 30.66, "volume": 1534542.0}, {"date": "2021-06-15", "close": 28.66, "volume": 1015924.0}, {"date": "2021-06-16", "close": 30.62, "volume": 1519007.0}, {"date": "2021-06-17", "close": 30.82, "volume": 1365227.0}, {"date": "2021-06-18", "close": 30.81, "volume": 6216129.0}, {"date": "2021-06-21", "close": 29.38, "volume": 1353224.0}, {"date": "2021-06-22", "close": 29.73, "volume": 882405.0}, {"date": "2021-06-23", "close": 31.49, "volume": 1333391.0}, {"date": "2021-06-24", "close": 31.93, "volume": 957523.0}, {"date": "2021-06-25", "close": 32.46, "volume": 1543310.0}, {"date": "2021-06-28", "close": 34.16, "volume": 1043030.0}, {"date": "2021-06-29", "close": 34.41, "volume": 1671879.0}, {"date": "2021-06-30", "close": 35.5, "volume": 2150527.0}, {"date": "2021-07-01", "close": 35.25, "volume": 1371049.0}, {"date": "2021-07-02", "close": 35.66, "volume": 625201.0}, {"date": "2021-07-06", "close": 36.16, "volume": 1436563.0}, {"date": "2021-07-07", "close": 37.49, "volume": 1378366.0}, {"date": "2021-07-08", "close": 35.81, "volume": 1130820.0}, {"date": "2021-07-09", "close": 35.38, "volume": 1097532.0}, {"date": "2021-07-12", "close": 35.28, "volume": 1102112.0}, {"date": "2021-07-13", "close": 30.21, "volume": 3331232.0}, {"date": "2021-07-14", "close": 28.41, "volume": 3117862.0}, {"date": "2021-07-15", "close": 27.59, "volume": 9631292.0}, {"date": "2021-07-16", "close": 27.11, "volume": 3864443.0}, {"date": "2021-07-19", "close": 26.6, "volume": 3198785.0}, {"date": "2021-07-20", "close": 25.68, "volume": 2878322.0}, {"date": "2021-07-21", "close": 27.5, "volume": 2224208.0}, {"date": "2021-07-22", "close": 27.55, "volume": 1757915.0}, {"date": "2021-07-23", "close": 27.59, "volume": 871910.0}, {"date": "2021-07-26", "close": 27.05, "volume": 939155.0}, {"date": "2021-07-27", "close": 27.31, "volume": 1017413.0}, {"date": "2021-07-28", "close": 28.63, "volume": 1863412.0}, {"date": "2021-07-29", "close": 28.52, "volume": 800379.0}, {"date": "2021-07-30", "close": 29.09, "volume": 935111.0}, {"date": "2021-08-02", "close": 28.66, "volume": 941908.0}, {"date": "2021-08-03", "close": 30.51, "volume": 1086286.0}, {"date": "2021-08-04", "close": 30.65, "volume": 1215580.0}, {"date": "2021-08-05", "close": 31.3, "volume": 1294148.0}, {"date": "2021-08-06", "close": 32.72, "volume": 1468906.0}, {"date": "2021-08-09", "close": 33.05, "volume": 1134186.0}, {"date": "2021-08-10", "close": 33.01, "volume": 1379612.0}, {"date": "2021-08-11", "close": 32.25, "volume": 1603243.0}, {"date": "2021-08-12", "close": 33.29, "volume": 1147034.0}, {"date": "2021-08-13", "close": 33.02, "volume": 776953.0}, {"date": "2021-08-16", "close": 29.88, "volume": 1180344.0}, {"date": "2021-08-17", "close": 29.12, "volume": 1203218.0}, {"date": "2021-08-18", "close": 30.48, "volume": 868193.0}, {"date": "2021-08-19", "close": 29.54, "volume": 513573.0}, {"date": "2021-08-20", "close": 31.02, "volume": 947176.0}, {"date": "2021-08-23", "close": 31.55, "volume": 988798.0}, {"date": "2021-08-24", "close": 31.37, "volume": 583962.0}, {"date": "2021-08-25", "close": 31.6, "volume": 486734.0}, {"date": "2021-08-26", "close": 31.71, "volume": 575753.0}, {"date": "2021-08-27", "close": 31.86, "volume": 475830.0}, {"date": "2021-08-30", "close": 31.96, "volume": 1460499.0}, {"date": "2021-08-31", "close": 32.57, "volume": 1788299.0}, {"date": "2021-09-01", "close": 32.89, "volume": 1372972.0}, {"date": "2021-09-02", "close": 33.67, "volume": 720034.0}, {"date": "2021-09-03", "close": 33.42, "volume": 392360.0}, {"date": "2021-09-07", "close": 32.51, "volume": 744034.0}, {"date": "2021-09-08", "close": 31.47, "volume": 733297.0}, {"date": "2021-09-09", "close": 30.65, "volume": 740330.0}, {"date": "2021-09-10", "close": 29.7, "volume": 853739.0}, {"date": "2021-09-13", "close": 32.05, "volume": 1585707.0}, {"date": "2021-09-14", "close": 33.06, "volume": 1628367.0}, {"date": "2021-09-15", "close": 32.46, "volume": 2049315.0}, {"date": "2021-09-16", "close": 32.85, "volume": 1168888.0}, {"date": "2021-09-17", "close": 32.88, "volume": 4132421.0}, {"date": "2021-09-20", "close": 30.91, "volume": 879694.0}, {"date": "2021-09-21", "close": 31.98, "volume": 1328371.0}, {"date": "2021-09-22", "close": 31.66, "volume": 618764.0}, {"date": "2021-09-23", "close": 30.94, "volume": 1785065.0}, {"date": "2021-09-24", "close": 29.75, "volume": 1044708.0}, {"date": "2021-09-27", "close": 30.24, "volume": 1371175.0}, {"date": "2021-09-28", "close": 28.19, "volume": 1250307.0}, {"date": "2021-09-29", "close": 28.24, "volume": 2421726.0}, {"date": "2021-09-30", "close": 27.88, "volume": 1526456.0}, {"date": "2021-10-01", "close": 27.77, "volume": 1115453.0}, {"date": "2021-10-04", "close": 27.32, "volume": 1377447.0}, {"date": "2021-10-05", "close": 27.67, "volume": 1301731.0}, {"date": "2021-10-06", "close": 27.65, "volume": 1274031.0}, {"date": "2021-10-07", "close": 27.93, "volume": 1210013.0}, {"date": "2021-10-08", "close": 27.48, "volume": 676697.0}, {"date": "2021-10-11", "close": 28.55, "volume": 1592188.0}, {"date": "2021-10-12", "close": 29.05, "volume": 950421.0}, {"date": "2021-10-13", "close": 29.53, "volume": 665955.0}, {"date": "2021-10-14", "close": 29.16, "volume": 746796.0}, {"date": "2021-10-15", "close": 28.23, "volume": 3139202.0}, {"date": "2021-10-18", "close": 27.61, "volume": 1508623.0}, {"date": "2021-10-19", "close": 28.35, "volume": 1531937.0}, {"date": "2021-10-20", "close": 27.51, "volume": 1008569.0}, {"date": "2021-10-21", "close": 27.62, "volume": 1222405.0}, {"date": "2021-10-22", "close": 25.93, "volume": 1544891.0}, {"date": "2021-10-25", "close": 26.01, "volume": 2149310.0}, {"date": "2021-10-26", "close": 26.26, "volume": 1066382.0}, {"date": "2021-10-27", "close": 28.11, "volume": 2010934.0}, {"date": "2021-10-28", "close": 29.4, "volume": 1555131.0}, {"date": "2021-10-29", "close": 30.99, "volume": 1608043.0}, {"date": "2021-11-01", "close": 32.67, "volume": 1990390.0}, {"date": "2021-11-02", "close": 31.75, "volume": 915843.0}, {"date": "2021-11-03", "close": 31.9, "volume": 797459.0}, {"date": "2021-11-04", "close": 32.75, "volume": 492663.0}, {"date": "2021-11-05", "close": 32.31, "volume": 800912.0}, {"date": "2021-11-08", "close": 33.06, "volume": 1101779.0}, {"date": "2021-11-09", "close": 32.76, "volume": 1062288.0}, {"date": "2021-11-10", "close": 30.65, "volume": 4085204.0}, {"date": "2021-11-11", "close": 32.73, "volume": 3047900.0}, {"date": "2021-11-12", "close": 35.25, "volume": 2039743.0}, {"date": "2021-11-15", "close": 36.55, "volume": 1679522.0}, {"date": "2021-11-16", "close": 35.72, "volume": 1280031.0}, {"date": "2021-11-17", "close": 34.23, "volume": 1002903.0}, {"date": "2021-11-18", "close": 32.11, "volume": 1012701.0}, {"date": "2021-11-19", "close": 32.89, "volume": 968312.0}, {"date": "2021-11-22", "close": 31.82, "volume": 1106688.0}, {"date": "2021-11-23", "close": 30.04, "volume": 1480517.0}, {"date": "2021-11-24", "close": 30.16, "volume": 1213856.0}, {"date": "2021-11-26", "close": 29.39, "volume": 425853.0}, {"date": "2021-11-29", "close": 29.63, "volume": 926846.0}, {"date": "2021-11-30", "close": 28.1, "volume": 1600500.0}, {"date": "2021-12-01", "close": 27.11, "volume": 1219951.0}, {"date": "2021-12-02", "close": 27.9, "volume": 1131485.0}, {"date": "2021-12-03", "close": 26.66, "volume": 1192791.0}, {"date": "2021-12-06", "close": 27.55, "volume": 2270319.0}, {"date": "2021-12-07", "close": 28.84, "volume": 1458545.0}, {"date": "2021-12-08", "close": 28.49, "volume": 1396820.0}, {"date": "2021-12-09", "close": 27.12, "volume": 1092297.0}, {"date": "2021-12-10", "close": 25.85, "volume": 1067695.0}, {"date": "2021-12-13", "close": 27.11, "volume": 1288570.0}, {"date": "2021-12-14", "close": 26.06, "volume": 1011689.0}, {"date": "2021-12-15", "close": 26.23, "volume": 1053811.0}, {"date": "2021-12-16", "close": 26.0, "volume": 1126498.0}, {"date": "2021-12-17", "close": 25.52, "volume": 3000403.0}, {"date": "2021-12-20", "close": 24.19, "volume": 1436997.0}, {"date": "2021-12-21", "close": 25.76, "volume": 688013.0}, {"date": "2021-12-22", "close": 26.0, "volume": 1156954.0}, {"date": "2021-12-23", "close": 26.05, "volume": 858789.0}, {"date": "2021-12-27", "close": 25.4, "volume": 608016.0}, {"date": "2021-12-28", "close": 24.82, "volume": 753228.0}, {"date": "2021-12-29", "close": 24.05, "volume": 696579.0}, {"date": "2021-12-30", "close": 24.73, "volume": 705687.0}, {"date": "2021-12-31", "close": 24.3, "volume": 800699.0}, {"date": "2022-01-03", "close": 23.84, "volume": 2086263.0}, {"date": "2022-01-04", "close": 22.55, "volume": 2029836.0}, {"date": "2022-01-05", "close": 21.32, "volume": 1820467.0}, {"date": "2022-01-06", "close": 21.12, "volume": 1260326.0}, {"date": "2022-01-07", "close": 21.87, "volume": 1575538.0}, {"date": "2022-01-10", "close": 21.53, "volume": 1427773.0}, {"date": "2022-01-11", "close": 22.78, "volume": 1356555.0}, {"date": "2022-01-12", "close": 22.99, "volume": 1588956.0}, {"date": "2022-01-13", "close": 21.86, "volume": 1352918.0}, {"date": "2022-01-14", "close": 20.68, "volume": 1004979.0}, {"date": "2022-01-18", "close": 18.83, "volume": 1686227.0}, {"date": "2022-01-19", "close": 17.52, "volume": 2398061.0}, {"date": "2022-01-20", "close": 16.96, "volume": 3703793.0}, {"date": "2022-01-21", "close": 15.4, "volume": 3237102.0}, {"date": "2022-01-24", "close": 16.2, "volume": 3505268.0}, {"date": "2022-01-25", "close": 14.9, "volume": 3446989.0}, {"date": "2022-01-26", "close": 14.29, "volume": 3358391.0}, {"date": "2022-01-27", "close": 13.47, "volume": 2575428.0}, {"date": "2022-01-28", "close": 14.43, "volume": 3112065.0}, {"date": "2022-01-31", "close": 16.86, "volume": 3782482.0}, {"date": "2022-02-01", "close": 17.23, "volume": 2547680.0}, {"date": "2022-02-02", "close": 16.43, "volume": 1992824.0}, {"date": "2022-02-03", "close": 15.47, "volume": 1705687.0}, {"date": "2022-02-04", "close": 15.96, "volume": 1124720.0}, {"date": "2022-02-07", "close": 15.7, "volume": 1982590.0}, {"date": "2022-02-08", "close": 15.37, "volume": 1705006.0}, {"date": "2022-02-09", "close": 15.89, "volume": 6442916.0}, {"date": "2022-02-10", "close": 15.62, "volume": 2267915.0}, {"date": "2022-02-11", "close": 14.0, "volume": 1829154.0}, {"date": "2022-02-14", "close": 13.79, "volume": 1819866.0}, {"date": "2022-02-15", "close": 14.51, "volume": 4450657.0}, {"date": "2022-02-16", "close": 14.32, "volume": 1722992.0}, {"date": "2022-02-17", "close": 13.27, "volume": 1451427.0}, {"date": "2022-02-18", "close": 12.42, "volume": 1788147.0}, {"date": "2022-02-22", "close": 12.3, "volume": 3914329.0}, {"date": "2022-02-23", "close": 12.0, "volume": 2375706.0}, {"date": "2022-02-24", "close": 13.56, "volume": 3353042.0}, {"date": "2022-02-25", "close": 14.23, "volume": 2521829.0}, {"date": "2022-02-28", "close": 15.81, "volume": 2946327.0}, {"date": "2022-03-01", "close": 16.55, "volume": 2673182.0}, {"date": "2022-03-02", "close": 15.48, "volume": 2263216.0}, {"date": "2022-03-03", "close": 15.04, "volume": 1843387.0}, {"date": "2022-03-04", "close": 14.07, "volume": 1441781.0}, {"date": "2022-03-07", "close": 14.11, "volume": 2050369.0}, {"date": "2022-03-08", "close": 15.91, "volume": 4323299.0}, {"date": "2022-03-09", "close": 16.2, "volume": 1881461.0}, {"date": "2022-03-10", "close": 15.64, "volume": 2131445.0}, {"date": "2022-03-11", "close": 17.92, "volume": 5725045.0}, {"date": "2022-03-14", "close": 17.1, "volume": 3091391.0}, {"date": "2022-03-15", "close": 18.21, "volume": 1945990.0}, {"date": "2022-03-16", "close": 19.24, "volume": 2663400.0}, {"date": "2022-03-17", "close": 20.42, "volume": 3541663.0}, {"date": "2022-03-18", "close": 21.31, "volume": 4245764.0}, {"date": "2022-03-21", "close": 20.96, "volume": 2181367.0}, {"date": "2022-03-22", "close": 21.68, "volume": 1915265.0}, {"date": "2022-03-23", "close": 22.26, "volume": 2091036.0}, {"date": "2022-03-24", "close": 21.13, "volume": 2909130.0}, {"date": "2022-03-25", "close": 19.95, "volume": 2714726.0}, {"date": "2022-03-28", "close": 19.11, "volume": 3193471.0}, {"date": "2022-03-29", "close": 19.28, "volume": 1723507.0}, {"date": "2022-03-30", "close": 17.93, "volume": 2065231.0}, {"date": "2022-03-31", "close": 17.04, "volume": 3047240.0}, {"date": "2022-04-01", "close": 17.07, "volume": 2079985.0}, {"date": "2022-04-04", "close": 18.65, "volume": 2883721.0}, {"date": "2022-04-05", "close": 16.5, "volume": 3526377.0}, {"date": "2022-04-06", "close": 15.3, "volume": 5092559.0}, {"date": "2022-04-07", "close": 15.72, "volume": 5783098.0}, {"date": "2022-04-08", "close": 13.53, "volume": 3771135.0}, {"date": "2022-04-11", "close": 13.7, "volume": 3518819.0}, {"date": "2022-04-12", "close": 13.48, "volume": 2516627.0}, {"date": "2022-04-13", "close": 13.51, "volume": 2148742.0}, {"date": "2022-04-14", "close": 12.68, "volume": 1650772.0}, {"date": "2022-04-18", "close": 12.6, "volume": 1689352.0}, {"date": "2022-04-19", "close": 13.44, "volume": 2318891.0}, {"date": "2022-04-20", "close": 12.51, "volume": 1776110.0}, {"date": "2022-04-21", "close": 10.68, "volume": 5829690.0}, {"date": "2022-04-22", "close": 10.39, "volume": 5845460.0}, {"date": "2022-04-25", "close": 10.42, "volume": 2556335.0}, {"date": "2022-04-26", "close": 9.78, "volume": 4033000.0}, {"date": "2022-04-27", "close": 9.81, "volume": 3107219.0}, {"date": "2022-04-28", "close": 10.28, "volume": 4934861.0}, {"date": "2022-04-29", "close": 9.98, "volume": 2005370.0}, {"date": "2022-05-02", "close": 11.0, "volume": 2681731.0}, {"date": "2022-05-03", "close": 12.96, "volume": 4850720.0}, {"date": "2022-05-04", "close": 14.11, "volume": 2859657.0}, {"date": "2022-05-05", "close": 13.8, "volume": 2221550.0}, {"date": "2022-05-06", "close": 13.57, "volume": 2305124.0}, {"date": "2022-05-09", "close": 12.29, "volume": 2479268.0}, {"date": "2022-05-10", "close": 11.8, "volume": 3174718.0}, {"date": "2022-05-11", "close": 10.76, "volume": 2773204.0}, {"date": "2022-05-12", "close": 11.06, "volume": 3310038.0}, {"date": "2022-05-13", "close": 12.58, "volume": 4012957.0}, {"date": "2022-05-16", "close": 12.12, "volume": 3153584.0}, {"date": "2022-05-17", "close": 13.42, "volume": 5715940.0}, {"date": "2022-05-18", "close": 13.86, "volume": 3333983.0}, {"date": "2022-05-19", "close": 14.95, "volume": 3989158.0}, {"date": "2022-05-20", "close": 15.11, "volume": 1459289.0}, {"date": "2022-05-23", "close": 15.17, "volume": 1573517.0}, {"date": "2022-05-24", "close": 14.9, "volume": 1805616.0}, {"date": "2022-05-25", "close": 14.81, "volume": 2349719.0}, {"date": "2022-05-26", "close": 14.85, "volume": 3038184.0}, {"date": "2022-05-27", "close": 15.85, "volume": 3640789.0}, {"date": "2022-05-31", "close": 15.6, "volume": 2171313.0}, {"date": "2022-06-01", "close": 14.94, "volume": 1695249.0}, {"date": "2022-06-02", "close": 15.65, "volume": 2902313.0}, {"date": "2022-06-03", "close": 15.36, "volume": 1667077.0}, {"date": "2022-06-06", "close": 18.66, "volume": 5846469.0}, {"date": "2022-06-07", "close": 19.08, "volume": 3058283.0}, {"date": "2022-06-08", "close": 18.62, "volume": 1694772.0}, {"date": "2022-06-09", "close": 18.49, "volume": 3375842.0}, {"date": "2022-06-10", "close": 18.04, "volume": 2386382.0}, {"date": "2022-06-13", "close": 17.44, "volume": 2373372.0}, {"date": "2022-06-14", "close": 17.13, "volume": 1711371.0}, {"date": "2022-06-15", "close": 18.98, "volume": 2502126.0}, {"date": "2022-06-16", "close": 17.54, "volume": 2383157.0}, {"date": "2022-06-17", "close": 19.57, "volume": 4278293.0}, {"date": "2022-06-21", "close": 18.86, "volume": 2480479.0}, {"date": "2022-06-22", "close": 18.88, "volume": 1789493.0}, {"date": "2022-06-23", "close": 19.2, "volume": 1723108.0}, {"date": "2022-06-24", "close": 17.41, "volume": 14342670.0}, {"date": "2022-06-27", "close": 18.13, "volume": 2201602.0}, {"date": "2022-06-28", "close": 17.1, "volume": 1684651.0}, {"date": "2022-06-29", "close": 15.12, "volume": 3927374.0}, {"date": "2022-06-30", "close": 16.48, "volume": 2860348.0}, {"date": "2022-07-01", "close": 16.29, "volume": 1675490.0}, {"date": "2022-07-05", "close": 16.48, "volume": 1928261.0}, {"date": "2022-07-06", "close": 16.32, "volume": 2358014.0}, {"date": "2022-07-07", "close": 17.58, "volume": 1683493.0}, {"date": "2022-07-08", "close": 18.43, "volume": 1786041.0}, {"date": "2022-07-11", "close": 17.13, "volume": 1403902.0}, {"date": "2022-07-12", "close": 16.25, "volume": 1829643.0}, {"date": "2022-07-13", "close": 16.46, "volume": 1041491.0}, {"date": "2022-07-14", "close": 16.34, "volume": 867172.0}, {"date": "2022-07-15", "close": 16.18, "volume": 3198673.0}, {"date": "2022-07-18", "close": 16.96, "volume": 1287333.0}, {"date": "2022-07-19", "close": 17.76, "volume": 1360464.0}, {"date": "2022-07-20", "close": 18.71, "volume": 1337319.0}, {"date": "2022-07-21", "close": 18.82, "volume": 1139093.0}, {"date": "2022-07-22", "close": 17.76, "volume": 1624947.0}, {"date": "2022-07-25", "close": 18.09, "volume": 907256.0}, {"date": "2022-07-26", "close": 17.9, "volume": 937654.0}, {"date": "2022-07-27", "close": 19.03, "volume": 1590986.0}, {"date": "2022-07-28", "close": 22.52, "volume": 4895905.0}, {"date": "2022-07-29", "close": 23.63, "volume": 2549158.0}, {"date": "2022-08-01", "close": 22.385, "volume": 2289091.0}, {"date": "2022-08-02", "close": 22.76, "volume": 2093026.0}, {"date": "2022-08-03", "close": 21.98, "volume": 1237791.0}, {"date": "2022-08-04", "close": 23.08, "volume": 1305773.0}, {"date": "2022-08-05", "close": 23.07, "volume": 2589577.0}, {"date": "2022-08-08", "close": 23.78, "volume": 2039120.0}, {"date": "2022-08-09", "close": 22.97, "volume": 1466551.0}, {"date": "2022-08-10", "close": 26.62, "volume": 2766268.0}, {"date": "2022-08-11", "close": 24.17, "volume": 2322055.0}, {"date": "2022-08-12", "close": 26.24, "volume": 1665040.0}, {"date": "2022-08-15", "close": 25.05, "volume": 2474013.0}, {"date": "2022-08-16", "close": 26.32, "volume": 3464239.0}, {"date": "2022-08-17", "close": 25.49, "volume": 1549923.0}, {"date": "2022-08-18", "close": 27.37, "volume": 2116510.0}, {"date": "2022-08-19", "close": 25.48, "volume": 1872579.0}, {"date": "2022-08-22", "close": 25.06, "volume": 1604767.0}, {"date": "2022-08-23", "close": 25.3, "volume": 1471641.0}, {"date": "2022-08-24", "close": 26.66, "volume": 2086013.0}, {"date": "2022-08-25", "close": 25.71, "volume": 1930720.0}, {"date": "2022-08-26", "close": 25.11, "volume": 1062167.0}, {"date": "2022-08-29", "close": 25.46, "volume": 824956.0}, {"date": "2022-08-30", "close": 25.58, "volume": 1092942.0}, {"date": "2022-08-31", "close": 26.37, "volume": 1328884.0}, {"date": "2022-09-01", "close": 25.63, "volume": 1390906.0}, {"date": "2022-09-02", "close": 24.99, "volume": 1132472.0}, {"date": "2022-09-06", "close": 25.8, "volume": 1516875.0}, {"date": "2022-09-07", "close": 27.76, "volume": 1912750.0}, {"date": "2022-09-08", "close": 27.6, "volume": 1950862.0}, {"date": "2022-09-09", "close": 26.56, "volume": 2024106.0}, {"date": "2022-09-12", "close": 26.15, "volume": 1684150.0}, {"date": "2022-09-13", "close": 25.14, "volume": 1875375.0}, {"date": "2022-09-14", "close": 25.41, "volume": 1666568.0}, {"date": "2022-09-15", "close": 24.78, "volume": 2530891.0}, {"date": "2022-09-16", "close": 24.39, "volume": 3410797.0}, {"date": "2022-09-19", "close": 23.9, "volume": 1443707.0}, {"date": "2022-09-20", "close": 22.95, "volume": 1727706.0}, {"date": "2022-09-21", "close": 23.06, "volume": 1085591.0}, {"date": "2022-09-22", "close": 21.19, "volume": 1494761.0}, {"date": "2022-09-23", "close": 20.26, "volume": 2855361.0}, {"date": "2022-09-26", "close": 19.4, "volume": 1928960.0}, {"date": "2022-09-27", "close": 20.06, "volume": 2385821.0}, {"date": "2022-09-28", "close": 21.38, "volume": 2350907.0}, {"date": "2022-09-29", "close": 21.15, "volume": 1592572.0}, {"date": "2022-09-30", "close": 21.55, "volume": 1666380.0}, {"date": "2022-10-03", "close": 22.97, "volume": 1109772.0}, {"date": "2022-10-04", "close": 24.0, "volume": 1306683.0}, {"date": "2022-10-05", "close": 23.28, "volume": 1127256.0}, {"date": "2022-10-06", "close": 22.4, "volume": 852821.0}, {"date": "2022-10-07", "close": 21.93, "volume": 878296.0}, {"date": "2022-10-10", "close": 21.85, "volume": 1040926.0}, {"date": "2022-10-11", "close": 22.15, "volume": 1173453.0}, {"date": "2022-10-12", "close": 20.74, "volume": 1134926.0}, {"date": "2022-10-13", "close": 21.04, "volume": 1191701.0}, {"date": "2022-10-14", "close": 19.99, "volume": 1194941.0}, {"date": "2022-10-17", "close": 20.58, "volume": 1280484.0}, {"date": "2022-10-18", "close": 21.19, "volume": 2055478.0}, {"date": "2022-10-19", "close": 20.2, "volume": 1897439.0}, {"date": "2022-10-20", "close": 20.09, "volume": 1903702.0}, {"date": "2022-10-21", "close": 20.5, "volume": 3339642.0}, {"date": "2022-10-24", "close": 21.03, "volume": 1599103.0}, {"date": "2022-10-25", "close": 22.6, "volume": 1236244.0}, {"date": "2022-10-26", "close": 22.76, "volume": 1405408.0}, {"date": "2022-10-27", "close": 22.99, "volume": 1001067.0}, {"date": "2022-10-28", "close": 22.21, "volume": 1547796.0}, {"date": "2022-10-31", "close": 23.11, "volume": 1025412.0}, {"date": "2022-11-01", "close": 22.88, "volume": 719658.0}, {"date": "2022-11-02", "close": 21.58, "volume": 1095957.0}, {"date": "2022-11-03", "close": 21.63, "volume": 1245603.0}, {"date": "2022-11-04", "close": 20.21, "volume": 965858.0}, {"date": "2022-11-07", "close": 19.43, "volume": 1203559.0}, {"date": "2022-11-08", "close": 19.68, "volume": 980336.0}, {"date": "2022-11-09", "close": 20.95, "volume": 2390087.0}, {"date": "2022-11-10", "close": 23.11, "volume": 2034091.0}, {"date": "2022-11-11", "close": 22.8, "volume": 1802661.0}, {"date": "2022-11-14", "close": 22.47, "volume": 2024065.0}, {"date": "2022-11-15", "close": 27.4, "volume": 10328740.0}, {"date": "2022-11-16", "close": 28.47, "volume": 3368192.0}, {"date": "2022-11-17", "close": 31.16, "volume": 4240912.0}, {"date": "2022-11-18", "close": 30.54, "volume": 2513844.0}, {"date": "2022-11-21", "close": 30.52, "volume": 3178090.0}, {"date": "2022-11-22", "close": 30.39, "volume": 2323992.0}, {"date": "2022-11-23", "close": 30.88, "volume": 1318428.0}, {"date": "2022-11-25", "close": 31.03, "volume": 517085.0}, {"date": "2022-11-28", "close": 29.05, "volume": 1724341.0}, {"date": "2022-11-29", "close": 27.94, "volume": 1568052.0}, {"date": "2022-11-30", "close": 28.97, "volume": 2149857.0}, {"date": "2022-12-01", "close": 23.3, "volume": 8559432.0}, {"date": "2022-12-02", "close": 24.79, "volume": 17312420.0}, {"date": "2022-12-05", "close": 25.27, "volume": 8102766.0}, {"date": "2022-12-06", "close": 24.0, "volume": 6168039.0}, {"date": "2022-12-07", "close": 23.24, "volume": 3091814.0}, {"date": "2022-12-08", "close": 24.67, "volume": 4650691.0}, {"date": "2022-12-09", "close": 23.81, "volume": 2185069.0}, {"date": "2022-12-12", "close": 24.05, "volume": 1607886.0}, {"date": "2022-12-13", "close": 25.59, "volume": 2305453.0}, {"date": "2022-12-14", "close": 27.14, "volume": 2262004.0}, {"date": "2022-12-15", "close": 26.86, "volume": 3079408.0}, {"date": "2022-12-16", "close": 26.72, "volume": 4715072.0}, {"date": "2022-12-19", "close": 24.72, "volume": 1897878.0}, {"date": "2022-12-20", "close": 25.2, "volume": 1805678.0}, {"date": "2022-12-21", "close": 25.82, "volume": 2294899.0}, {"date": "2022-12-22", "close": 25.92, "volume": 2233658.0}, {"date": "2022-12-23", "close": 24.98, "volume": 1603748.0}, {"date": "2022-12-27", "close": 23.76, "volume": 1475307.0}, {"date": "2022-12-28", "close": 23.36, "volume": 1258130.0}, {"date": "2022-12-29", "close": 24.46, "volume": 2340632.0}, {"date": "2022-12-30", "close": 24.67, "volume": 1347581.0}, {"date": "2023-01-03", "close": 23.94, "volume": 1966941.0}, {"date": "2023-01-04", "close": 24.76, "volume": 2469092.0}, {"date": "2023-01-05", "close": 23.65, "volume": 1897984.0}, {"date": "2023-01-06", "close": 23.32, "volume": 2546818.0}, {"date": "2023-01-09", "close": 23.27, "volume": 2153915.0}, {"date": "2023-01-10", "close": 23.85, "volume": 2168729.0}, {"date": "2023-01-11", "close": 25.62, "volume": 2643025.0}, {"date": "2023-01-12", "close": 27.34, "volume": 2543877.0}, {"date": "2023-01-13", "close": 28.32, "volume": 2359526.0}, {"date": "2023-01-17", "close": 28.04, "volume": 2103078.0}, {"date": "2023-01-18", "close": 28.26, "volume": 2666777.0}, {"date": "2023-01-19", "close": 26.66, "volume": 2625986.0}, {"date": "2023-01-20", "close": 27.36, "volume": 4196550.0}, {"date": "2023-01-23", "close": 29.23, "volume": 2889098.0}, {"date": "2023-01-24", "close": 29.09, "volume": 1925243.0}, {"date": "2023-01-25", "close": 28.36, "volume": 2174556.0}, {"date": "2023-01-26", "close": 26.72, "volume": 2646561.0}, {"date": "2023-01-27", "close": 27.7, "volume": 1910204.0}, {"date": "2023-01-30", "close": 26.43, "volume": 2739344.0}, {"date": "2023-01-31", "close": 27.89, "volume": 1510389.0}, {"date": "2023-02-01", "close": 28.07, "volume": 1591593.0}, {"date": "2023-02-02", "close": 26.36, "volume": 3774299.0}, {"date": "2023-02-03", "close": 25.96, "volume": 2191490.0}, {"date": "2023-02-06", "close": 26.46, "volume": 1729437.0}, {"date": "2023-02-07", "close": 26.56, "volume": 1539453.0}, {"date": "2023-02-08", "close": 25.77, "volume": 1917780.0}, {"date": "2023-02-09", "close": 24.5, "volume": 2848891.0}, {"date": "2023-02-10", "close": 24.78, "volume": 1991948.0}, {"date": "2023-02-13", "close": 25.81, "volume": 1586883.0}, {"date": "2023-02-14", "close": 26.31, "volume": 1849606.0}, {"date": "2023-02-15", "close": 28.07, "volume": 1447947.0}, {"date": "2023-02-16", "close": 26.085, "volume": 1653039.0}, {"date": "2023-02-17", "close": 25.77, "volume": 1406960.0}, {"date": "2023-02-21", "close": 24.26, "volume": 1547847.0}, {"date": "2023-02-22", "close": 24.12, "volume": 1516772.0}, {"date": "2023-02-23", "close": 24.32, "volume": 1231447.0}, {"date": "2023-02-24", "close": 23.61, "volume": 2034999.0}, {"date": "2023-02-27", "close": 24.25, "volume": 3882608.0}, {"date": "2023-02-28", "close": 24.54, "volume": 2501672.0}, {"date": "2023-03-01", "close": 25.15, "volume": 4151997.0}, {"date": "2023-03-02", "close": 24.47, "volume": 2466340.0}, {"date": "2023-03-03", "close": 25.62, "volume": 2921716.0}, {"date": "2023-03-06", "close": 26.58, "volume": 2484096.0}, {"date": "2023-03-07", "close": 26.55, "volume": 2239721.0}, {"date": "2023-03-08", "close": 24.27, "volume": 18509100.0}, {"date": "2023-03-09", "close": 23.2, "volume": 6701048.0}, {"date": "2023-03-10", "close": 21.84, "volume": 11286450.0}, {"date": "2023-03-13", "close": 21.06, "volume": 8132572.0}, {"date": "2023-03-14", "close": 21.2, "volume": 4657192.0}, {"date": "2023-03-15", "close": 20.1, "volume": 5706739.0}, {"date": "2023-03-16", "close": 19.82, "volume": 7400033.0}, {"date": "2023-03-17", "close": 20.11, "volume": 8797890.0}, {"date": "2023-03-20", "close": 20.65, "volume": 4728493.0}, {"date": "2023-03-21", "close": 21.75, "volume": 4390281.0}, {"date": "2023-03-22", "close": 20.84, "volume": 2730905.0}, {"date": "2023-03-23", "close": 21.41, "volume": 2817653.0}, {"date": "2023-03-24", "close": 21.34, "volume": 4679396.0}, {"date": "2023-03-27", "close": 20.8, "volume": 1552248.0}, {"date": "2023-03-28", "close": 21.36, "volume": 1243002.0}, {"date": "2023-03-29", "close": 21.61, "volume": 1628462.0}, {"date": "2023-03-30", "close": 22.32, "volume": 2680097.0}, {"date": "2023-03-31", "close": 22.79, "volume": 3446317.0}, {"date": "2023-04-03", "close": 22.62, "volume": 1872210.0}, {"date": "2023-04-04", "close": 22.65, "volume": 1494209.0}, {"date": "2023-04-05", "close": 21.94, "volume": 1975740.0}, {"date": "2023-04-06", "close": 21.58, "volume": 1879013.0}, {"date": "2023-04-10", "close": 21.81, "volume": 2449825.0}, {"date": "2023-04-11", "close": 23.03, "volume": 3338215.0}, {"date": "2023-04-12", "close": 23.08, "volume": 1935022.0}, {"date": "2023-04-13", "close": 23.26, "volume": 1936137.0}, {"date": "2023-04-14", "close": 22.96, "volume": 1186700.0}, {"date": "2023-04-17", "close": 23.29, "volume": 1947961.0}, {"date": "2023-04-18", "close": 23.26, "volume": 3521087.0}, {"date": "2023-04-19", "close": 22.33, "volume": 1574687.0}, {"date": "2023-04-20", "close": 22.08, "volume": 2092805.0}, {"date": "2023-04-21", "close": 21.96, "volume": 4548621.0}, {"date": "2023-04-24", "close": 22.47, "volume": 2432315.0}, {"date": "2023-04-25", "close": 21.58, "volume": 1366855.0}, {"date": "2023-04-26", "close": 20.28, "volume": 3262126.0}, {"date": "2023-04-27", "close": 20.76, "volume": 1839617.0}, {"date": "2023-04-28", "close": 20.89, "volume": 2640884.0}, {"date": "2023-05-01", "close": 20.29, "volume": 2547671.0}, {"date": "2023-05-02", "close": 18.25, "volume": 7529980.0}, {"date": "2023-05-03", "close": 18.55, "volume": 4399343.0}, {"date": "2023-05-04", "close": 18.12, "volume": 2307426.0}, {"date": "2023-05-05", "close": 18.96, "volume": 2261583.0}, {"date": "2023-05-08", "close": 19.72, "volume": 4963081.0}, {"date": "2023-05-09", "close": 24.11, "volume": 10159700.0}, {"date": "2023-05-10", "close": 23.38, "volume": 3300062.0}, {"date": "2023-05-11", "close": 22.89, "volume": 2906712.0}, {"date": "2023-05-12", "close": 24.08, "volume": 4037351.0}, {"date": "2023-05-15", "close": 24.71, "volume": 2360542.0}, {"date": "2023-05-16", "close": 23.53, "volume": 3120514.0}, {"date": "2023-05-17", "close": 23.57, "volume": 1920829.0}, {"date": "2023-05-18", "close": 23.49, "volume": 7920071.0}, {"date": "2023-05-19", "close": 23.61, "volume": 2606203.0}, {"date": "2023-05-22", "close": 24.16, "volume": 2072200.0}, {"date": "2023-05-23", "close": 23.84, "volume": 1281456.0}, {"date": "2023-05-24", "close": 23.66, "volume": 1935526.0}, {"date": "2023-05-25", "close": 23.45, "volume": 1271945.0}, {"date": "2023-05-26", "close": 23.63, "volume": 1408391.0}, {"date": "2023-05-30", "close": 23.8, "volume": 1870675.0}, {"date": "2023-05-31", "close": 23.49, "volume": 1475509.0}, {"date": "2023-06-01", "close": 24.28, "volume": 1730131.0}, {"date": "2023-06-02", "close": 24.23, "volume": 1365379.0}, {"date": "2023-06-05", "close": 23.82, "volume": 1806958.0}, {"date": "2023-06-06", "close": 23.23, "volume": 2093264.0}, {"date": "2023-06-07", "close": 24.11, "volume": 2178384.0}, {"date": "2023-06-08", "close": 24.47, "volume": 1527759.0}, {"date": "2023-06-09", "close": 24.01, "volume": 1426445.0}, {"date": "2023-06-12", "close": 25.8, "volume": 3649969.0}, {"date": "2023-06-13", "close": 25.5, "volume": 4336838.0}, {"date": "2023-06-14", "close": 25.05, "volume": 1654252.0}, {"date": "2023-06-15", "close": 25.69, "volume": 2026181.0}, {"date": "2023-06-16", "close": 24.74, "volume": 3723167.0}, {"date": "2023-06-20", "close": 24.42, "volume": 2245394.0}, {"date": "2023-06-21", "close": 24.97, "volume": 1707317.0}, {"date": "2023-06-22", "close": 24.34, "volume": 1925781.0}, {"date": "2023-06-23", "close": 24.08, "volume": 3205737.0}, {"date": "2023-06-26", "close": 25.1, "volume": 2557324.0}, {"date": "2023-06-27", "close": 25.74, "volume": 2159707.0}, {"date": "2023-06-28", "close": 24.84, "volume": 2181254.0}, {"date": "2023-06-29", "close": 24.74, "volume": 1793507.0}, {"date": "2023-06-30", "close": 25.56, "volume": 1690683.0}, {"date": "2023-07-03", "close": 25.12, "volume": 486731.0}, {"date": "2023-07-05", "close": 24.31, "volume": 1666429.0}, {"date": "2023-07-06", "close": 22.76, "volume": 2296658.0}, {"date": "2023-07-07", "close": 23.04, "volume": 2522888.0}, {"date": "2023-07-10", "close": 23.73, "volume": 1359972.0}, {"date": "2023-07-11", "close": 23.6, "volume": 1399886.0}, {"date": "2023-07-12", "close": 24.5, "volume": 2027519.0}, {"date": "2023-07-13", "close": 25.95, "volume": 2901998.0}, {"date": "2023-07-14", "close": 25.35, "volume": 1425159.0}, {"date": "2023-07-17", "close": 26.71, "volume": 2224539.0}, {"date": "2023-07-18", "close": 26.05, "volume": 3164444.0}, {"date": "2023-07-19", "close": 26.92, "volume": 2491705.0}, {"date": "2023-07-20", "close": 26.69, "volume": 1656690.0}, {"date": "2023-07-21", "close": 26.38, "volume": 1411559.0}, {"date": "2023-07-24", "close": 26.74, "volume": 1560464.0}, {"date": "2023-07-25", "close": 26.92, "volume": 1343758.0}, {"date": "2023-07-26", "close": 26.84, "volume": 2301320.0}, {"date": "2023-07-27", "close": 26.24, "volume": 2372317.0}, {"date": "2023-07-28", "close": 26.38, "volume": 2614262.0}, {"date": "2023-07-31", "close": 25.96, "volume": 1974444.0}, {"date": "2023-08-01", "close": 26.11, "volume": 3378205.0}, {"date": "2023-08-02", "close": 24.51, "volume": 6164947.0}, {"date": "2023-08-03", "close": 24.0, "volume": 2345753.0}, {"date": "2023-08-04", "close": 22.92, "volume": 3213547.0}, {"date": "2023-08-07", "close": 22.09, "volume": 3449837.0}, {"date": "2023-08-08", "close": 22.17, "volume": 2836408.0}, {"date": "2023-08-09", "close": 21.84, "volume": 1936160.0}, {"date": "2023-08-10", "close": 21.88, "volume": 2125840.0}, {"date": "2023-08-11", "close": 21.65, "volume": 1238725.0}, {"date": "2023-08-14", "close": 21.62, "volume": 1725113.0}, {"date": "2023-08-15", "close": 20.68, "volume": 2568876.0}, {"date": "2023-08-16", "close": 20.25, "volume": 2407538.0}, {"date": "2023-08-17", "close": 19.52, "volume": 2408221.0}, {"date": "2023-08-18", "close": 19.09, "volume": 2197086.0}, {"date": "2023-08-21", "close": 19.12, "volume": 2506557.0}, {"date": "2023-08-22", "close": 19.22, "volume": 2880452.0}, {"date": "2023-08-23", "close": 20.06, "volume": 2645737.0}, {"date": "2023-08-24", "close": 19.49, "volume": 3049850.0}, {"date": "2023-08-25", "close": 19.25, "volume": 2518844.0}, {"date": "2023-08-28", "close": 19.37, "volume": 1813868.0}, {"date": "2023-08-29", "close": 19.82, "volume": 2224647.0}, {"date": "2023-08-30", "close": 19.8, "volume": 1879811.0}, {"date": "2023-08-31", "close": 19.68, "volume": 1532828.0}, {"date": "2023-09-01", "close": 20.53, "volume": 2180763.0}, {"date": "2023-09-05", "close": 20.37, "volume": 3391942.0}, {"date": "2023-09-06", "close": 20.05, "volume": 2548890.0}, {"date": "2023-09-07", "close": 19.88, "volume": 2957036.0}, {"date": "2023-09-08", "close": 20.82, "volume": 2519917.0}, {"date": "2023-09-11", "close": 21.2, "volume": 3035024.0}, {"date": "2023-09-12", "close": 22.09, "volume": 2731084.0}, {"date": "2023-09-13", "close": 21.09, "volume": 2609459.0}, {"date": "2023-09-14", "close": 21.98, "volume": 2285210.0}, {"date": "2023-09-15", "close": 20.99, "volume": 2564082.0}, {"date": "2023-09-18", "close": 20.34, "volume": 1256465.0}, {"date": "2023-09-19", "close": 20.56, "volume": 1914655.0}, {"date": "2023-09-20", "close": 20.57, "volume": 1137306.0}, {"date": "2023-09-21", "close": 20.16, "volume": 1927542.0}, {"date": "2023-09-22", "close": 20.03, "volume": 1263514.0}, {"date": "2023-09-25", "close": 20.24, "volume": 1136017.0}, {"date": "2023-09-26", "close": 20.1, "volume": 2216968.0}, {"date": "2023-09-27", "close": 19.64, "volume": 2138771.0}, {"date": "2023-09-28", "close": 18.9, "volume": 5004209.0}, {"date": "2023-09-29", "close": 18.25, "volume": 4175893.0}, {"date": "2023-10-02", "close": 17.14, "volume": 5318455.0}, {"date": "2023-10-03", "close": 16.47, "volume": 3812869.0}, {"date": "2023-10-04", "close": 16.62, "volume": 5120856.0}, {"date": "2023-10-05", "close": 15.1, "volume": 4863776.0}, {"date": "2023-10-06", "close": 15.15, "volume": 6579217.0}, {"date": "2023-10-09", "close": 15.38, "volume": 5858202.0}, {"date": "2023-10-10", "close": 16.74, "volume": 3784161.0}, {"date": "2023-10-11", "close": 17.62, "volume": 6098691.0}, {"date": "2023-10-12", "close": 16.67, "volume": 4087721.0}, {"date": "2023-10-13", "close": 16.07, "volume": 3081910.0}, {"date": "2023-10-16", "close": 15.8, "volume": 4510999.0}, {"date": "2023-10-17", "close": 16.07, "volume": 3101797.0}, {"date": "2023-10-18", "close": 15.52, "volume": 3077131.0}, {"date": "2023-10-19", "close": 15.2, "volume": 2816133.0}, {"date": "2023-10-20", "close": 15.13, "volume": 6486397.0}, {"date": "2023-10-23", "close": 15.58, "volume": 3273809.0}, {"date": "2023-10-24", "close": 15.61, "volume": 2637889.0}, {"date": "2023-10-25", "close": 15.16, "volume": 2000409.0}, {"date": "2023-10-26", "close": 15.555, "volume": 1883909.0}, {"date": "2023-10-27", "close": 15.1, "volume": 2240936.0}, {"date": "2023-10-30", "close": 15.04, "volume": 2398708.0}, {"date": "2023-10-31", "close": 15.36, "volume": 2199567.0}, {"date": "2023-11-01", "close": 14.45, "volume": 4357496.0}, {"date": "2023-11-02", "close": 15.37, "volume": 3598656.0}, {"date": "2023-11-03", "close": 15.85, "volume": 2325085.0}, {"date": "2023-11-06", "close": 15.65, "volume": 2845406.0}, {"date": "2023-11-07", "close": 16.23, "volume": 4117489.0}, {"date": "2023-11-08", "close": 14.6, "volume": 11130940.0}, {"date": "2023-11-09", "close": 12.95, "volume": 7509791.0}, {"date": "2023-11-10", "close": 13.42, "volume": 5556999.0}, {"date": "2023-11-13", "close": 13.53, "volume": 3502077.0}, {"date": "2023-11-14", "close": 15.07, "volume": 4246416.0}, {"date": "2023-11-15", "close": 15.63, "volume": 3777229.0}, {"date": "2023-11-16", "close": 15.35, "volume": 2252968.0}, {"date": "2023-11-17", "close": 14.85, "volume": 2930574.0}, {"date": "2023-11-20", "close": 14.96, "volume": 3983840.0}, {"date": "2023-11-21", "close": 14.08, "volume": 3422357.0}, {"date": "2023-11-22", "close": 14.4, "volume": 2939054.0}, {"date": "2023-11-24", "close": 14.13, "volume": 1084670.0}, {"date": "2023-11-27", "close": 13.8, "volume": 4205644.0}, {"date": "2023-11-28", "close": 13.83, "volume": 3171920.0}, {"date": "2023-11-29", "close": 13.74, "volume": 3624500.0}, {"date": "2023-11-30", "close": 13.85, "volume": 4540080.0}, {"date": "2023-12-01", "close": 14.83, "volume": 3481280.0}, {"date": "2023-12-04", "close": 14.46, "volume": 3563547.0}, {"date": "2023-12-05", "close": 14.12, "volume": 3702936.0}, {"date": "2023-12-06", "close": 13.58, "volume": 2352261.0}, {"date": "2023-12-07", "close": 13.61, "volume": 4241351.0}, {"date": "2023-12-08", "close": 13.29, "volume": 4248889.0}, {"date": "2023-12-11", "close": 13.96, "volume": 3063406.0}, {"date": "2023-12-12", "close": 13.61, "volume": 2821798.0}, {"date": "2023-12-13", "close": 14.71, "volume": 4683511.0}, {"date": "2023-12-14", "close": 15.79, "volume": 9151226.0}, {"date": "2023-12-15", "close": 15.83, "volume": 7540324.0}, {"date": "2023-12-18", "close": 15.75, "volume": 2824135.0}, {"date": "2023-12-19", "close": 16.01, "volume": 3991392.0}, {"date": "2023-12-20", "close": 15.32, "volume": 3152380.0}, {"date": "2023-12-21", "close": 15.84, "volume": 2203799.0}, {"date": "2023-12-22", "close": 15.76, "volume": 2316206.0}, {"date": "2023-12-26", "close": 15.96, "volume": 2618682.0}, {"date": "2023-12-27", "close": 15.73, "volume": 1844402.0}, {"date": "2023-12-28", "close": 15.83, "volume": 1628081.0}, {"date": "2023-12-29", "close": 15.54, "volume": 1705025.0}, {"date": "2024-01-02", "close": 15.17, "volume": 5623187.0}, {"date": "2024-01-03", "close": 14.68, "volume": 4143175.0}, {"date": "2024-01-04", "close": 14.33, "volume": 2294212.0}, {"date": "2024-01-05", "close": 13.98, "volume": 2493740.0}, {"date": "2024-01-08", "close": 13.99, "volume": 2815652.0}, {"date": "2024-01-09", "close": 13.96, "volume": 2156315.0}, {"date": "2024-01-10", "close": 13.94, "volume": 1249526.0}, {"date": "2024-01-11", "close": 13.7, "volume": 4525675.0}, {"date": "2024-01-12", "close": 13.57, "volume": 2013749.0}, {"date": "2024-01-16", "close": 13.17, "volume": 3589652.0}, {"date": "2024-01-17", "close": 13.1, "volume": 3042591.0}, {"date": "2024-01-18", "close": 13.36, "volume": 2410538.0}, {"date": "2024-01-19", "close": 13.18, "volume": 5182766.0}, {"date": "2024-01-22", "close": 13.87, "volume": 5003252.0}, {"date": "2024-01-23", "close": 14.03, "volume": 2938643.0}, {"date": "2024-01-24", "close": 13.55, "volume": 2549995.0}, {"date": "2024-01-25", "close": 13.44, "volume": 2806408.0}, {"date": "2024-01-26", "close": 13.33, "volume": 2468430.0}, {"date": "2024-01-29", "close": 13.86, "volume": 2315324.0}, {"date": "2024-01-30", "close": 13.46, "volume": 2407860.0}, {"date": "2024-01-31", "close": 13.17, "volume": 4667710.0}, {"date": "2024-02-01", "close": 14.17, "volume": 7419690.0}, {"date": "2024-02-02", "close": 14.3, "volume": 4385413.0}, {"date": "2024-02-05", "close": 14.13, "volume": 3432125.0}, {"date": "2024-02-06", "close": 14.65, "volume": 4048461.0}, {"date": "2024-02-07", "close": 15.35, "volume": 4428179.0}, {"date": "2024-02-08", "close": 15.44, "volume": 3036907.0}, {"date": "2024-02-09", "close": 16.5, "volume": 3523940.0}, {"date": "2024-02-12", "close": 17.02, "volume": 4258748.0}, {"date": "2024-02-13", "close": 15.52, "volume": 4444392.0}, {"date": "2024-02-14", "close": 16.24, "volume": 3275540.0}, {"date": "2024-02-15", "close": 16.48, "volume": 2617609.0}, {"date": "2024-02-16", "close": 16.4, "volume": 2174378.0}, {"date": "2024-02-20", "close": 15.94, "volume": 2797673.0}, {"date": "2024-02-21", "close": 15.06, "volume": 2502929.0}, {"date": "2024-02-22", "close": 14.56, "volume": 4573979.0}, {"date": "2024-02-23", "close": 14.64, "volume": 2533608.0}, {"date": "2024-02-26", "close": 15.29, "volume": 4519656.0}, {"date": "2024-02-27", "close": 15.39, "volume": 2852855.0}, {"date": "2024-02-28", "close": 15.39, "volume": 6435736.0}, {"date": "2024-02-29", "close": 12.83, "volume": 15585290.0}, {"date": "2024-03-01", "close": 13.35, "volume": 4955243.0}, {"date": "2024-03-04", "close": 13.01, "volume": 3270021.0}, {"date": "2024-03-05", "close": 12.31, "volume": 4005932.0}, {"date": "2024-03-06", "close": 12.54, "volume": 2793829.0}, {"date": "2024-03-07", "close": 13.0, "volume": 2098040.0}, {"date": "2024-03-08", "close": 13.02, "volume": 3842261.0}, {"date": "2024-03-11", "close": 12.99, "volume": 3393082.0}, {"date": "2024-03-12", "close": 12.16, "volume": 4055088.0}, {"date": "2024-03-13", "close": 11.99, "volume": 2852517.0}, {"date": "2024-03-14", "close": 11.82, "volume": 3236904.0}, {"date": "2024-03-15", "close": 12.06, "volume": 4204601.0}, {"date": "2024-03-18", "close": 11.71, "volume": 2584247.0}, {"date": "2024-03-19", "close": 11.88, "volume": 3436737.0}, {"date": "2024-03-20", "close": 12.24, "volume": 3063872.0}, {"date": "2024-03-21", "close": 12.71, "volume": 3220296.0}, {"date": "2024-03-22", "close": 12.12, "volume": 2595243.0}, {"date": "2024-03-25", "close": 11.79, "volume": 2543315.0}, {"date": "2024-03-26", "close": 11.14, "volume": 4253085.0}, {"date": "2024-03-27", "close": 11.76, "volume": 5239724.0}, {"date": "2024-03-28", "close": 11.18, "volume": 7127956.0}, {"date": "2024-04-01", "close": 11.38, "volume": 4274247.0}, {"date": "2024-04-02", "close": 10.75, "volume": 4381064.0}, {"date": "2024-04-03", "close": 10.86, "volume": 3856204.0}, {"date": "2024-04-04", "close": 10.66, "volume": 2986119.0}, {"date": "2024-04-05", "close": 10.38, "volume": 3921475.0}, {"date": "2024-04-08", "close": 10.27, "volume": 4123561.0}, {"date": "2024-04-09", "close": 10.59, "volume": 4493797.0}, {"date": "2024-04-10", "close": 10.11, "volume": 5557486.0}, {"date": "2024-04-11", "close": 9.68, "volume": 4800928.0}, {"date": "2024-04-12", "close": 9.17, "volume": 4941544.0}, {"date": "2024-04-15", "close": 8.72, "volume": 4842949.0}, {"date": "2024-04-16", "close": 8.35, "volume": 7494626.0}, {"date": "2024-04-17", "close": 8.28, "volume": 4624372.0}, {"date": "2024-04-18", "close": 8.21, "volume": 3349427.0}, {"date": "2024-04-19", "close": 8.29, "volume": 4973912.0}, {"date": "2024-04-22", "close": 8.43, "volume": 2855617.0}, {"date": "2024-04-23", "close": 8.46, "volume": 3162414.0}, {"date": "2024-04-24", "close": 8.49, "volume": 2835419.0}, {"date": "2024-04-25", "close": 8.26, "volume": 2628852.0}, {"date": "2024-04-26", "close": 8.52, "volume": 3168426.0}, {"date": "2024-04-29", "close": 8.73, "volume": 2744482.0}, {"date": "2024-04-30", "close": 8.45, "volume": 2663346.0}, {"date": "2024-05-01", "close": 8.5, "volume": 3573751.0}, {"date": "2024-05-02", "close": 8.73, "volume": 3415196.0}, {"date": "2024-05-03", "close": 9.0, "volume": 3986762.0}, {"date": "2024-05-06", "close": 8.85, "volume": 4804922.0}, {"date": "2024-05-07", "close": 8.8, "volume": 5610067.0}, {"date": "2024-05-08", "close": 7.51, "volume": 13819520.0}, {"date": "2024-05-09", "close": 7.675, "volume": 5625944.0}, {"date": "2024-05-10", "close": 6.94, "volume": 11239450.0}, {"date": "2024-05-13", "close": 7.13, "volume": 9321630.0}, {"date": "2024-05-14", "close": 7.03, "volume": 4846884.0}, {"date": "2024-05-15", "close": 6.79, "volume": 4785052.0}, {"date": "2024-05-16", "close": 6.84, "volume": 4615701.0}, {"date": "2024-05-17", "close": 6.41, "volume": 4962531.0}, {"date": "2024-05-20", "close": 6.6, "volume": 10923130.0}, {"date": "2024-05-21", "close": 6.8, "volume": 4790658.0}, {"date": "2024-05-22", "close": 7.64, "volume": 14361660.0}, {"date": "2024-05-23", "close": 7.62, "volume": 7033266.0}, {"date": "2024-05-24", "close": 8.05, "volume": 8019636.0}, {"date": "2024-05-28", "close": 7.95, "volume": 7014618.0}, {"date": "2024-05-29", "close": 8.29, "volume": 6084007.0}, {"date": "2024-05-30", "close": 8.17, "volume": 4929988.0}, {"date": "2024-05-31", "close": 7.87, "volume": 6130136.0}, {"date": "2024-06-03", "close": 7.16, "volume": 7522278.0}, {"date": "2024-06-04", "close": 7.19, "volume": 6387251.0}, {"date": "2024-06-05", "close": 7.22, "volume": 5453055.0}, {"date": "2024-06-06", "close": 7.02, "volume": 4128755.0}, {"date": "2024-06-07", "close": 6.81, "volume": 4928513.0}, {"date": "2024-06-10", "close": 6.81, "volume": 3661466.0}, {"date": "2024-06-11", "close": 7.45, "volume": 9186855.0}, {"date": "2024-06-12", "close": 7.07, "volume": 6996170.0}, {"date": "2024-06-13", "close": 6.79, "volume": 10540310.0}, {"date": "2024-06-14", "close": 6.48, "volume": 7750247.0}, {"date": "2024-06-17", "close": 6.66, "volume": 7582164.0}, {"date": "2024-06-18", "close": 6.88, "volume": 6656804.0}, {"date": "2024-06-20", "close": 6.58, "volume": 6630474.0}, {"date": "2024-06-21", "close": 6.51, "volume": 9402505.0}, {"date": "2024-06-24", "close": 6.49, "volume": 4952372.0}, {"date": "2024-06-25", "close": 6.29, "volume": 5698309.0}, {"date": "2024-06-26", "close": 6.28, "volume": 3652088.0}, {"date": "2024-06-27", "close": 6.48, "volume": 3719191.0}, {"date": "2024-06-28", "close": 6.24, "volume": 9641462.0}, {"date": "2024-07-01", "close": 6.11, "volume": 6678997.0}, {"date": "2024-07-02", "close": 6.0, "volume": 7316450.0}, {"date": "2024-07-03", "close": 6.03, "volume": 2546483.0}, {"date": "2024-07-05", "close": 5.95, "volume": 3516356.0}, {"date": "2024-07-08", "close": 6.08, "volume": 4841677.0}, {"date": "2024-07-09", "close": 6.24, "volume": 5555275.0}, {"date": "2024-07-10", "close": 6.3, "volume": 5495296.0}, {"date": "2024-07-11", "close": 6.41, "volume": 5386588.0}, {"date": "2024-07-12", "close": 6.87, "volume": 6781575.0}, {"date": "2024-07-15", "close": 6.8, "volume": 5762774.0}, {"date": "2024-07-16", "close": 7.06, "volume": 5662457.0}, {"date": "2024-07-17", "close": 6.81, "volume": 6251644.0}, {"date": "2024-07-18", "close": 6.63, "volume": 4477298.0}, {"date": "2024-07-19", "close": 6.59, "volume": 9841926.0}, {"date": "2024-07-22", "close": 6.64, "volume": 4203483.0}, {"date": "2024-07-23", "close": 6.63, "volume": 2525493.0}, {"date": "2024-07-24", "close": 6.62, "volume": 4149938.0}, {"date": "2024-07-25", "close": 6.74, "volume": 3567124.0}, {"date": "2024-07-26", "close": 6.73, "volume": 2596600.0}, {"date": "2024-07-29", "close": 6.58, "volume": 4179400.0}, {"date": "2024-07-30", "close": 6.45, "volume": 2366044.0}, {"date": "2024-07-31", "close": 6.5, "volume": 3127678.0}, {"date": "2024-08-01", "close": 6.23, "volume": 2979675.0}, {"date": "2024-08-02", "close": 5.8, "volume": 6126185.0}, {"date": "2024-08-05", "close": 5.46, "volume": 6416691.0}, {"date": "2024-08-06", "close": 5.5, "volume": 7611468.0}, {"date": "2024-08-07", "close": 5.15, "volume": 15644710.0}, {"date": "2024-08-08", "close": 5.29, "volume": 9041518.0}, {"date": "2024-08-09", "close": 5.12, "volume": 9247242.0}, {"date": "2024-08-12", "close": 5.13, "volume": 7737837.0}, {"date": "2024-08-13", "close": 5.46, "volume": 5335904.0}, {"date": "2024-08-14", "close": 5.45, "volume": 4153734.0}, {"date": "2024-08-15", "close": 5.31, "volume": 5352140.0}, {"date": "2024-08-16", "close": 5.24, "volume": 3278564.0}, {"date": "2024-08-19", "close": 5.42, "volume": 3623734.0}, {"date": "2024-08-20", "close": 5.28, "volume": 2522534.0}, {"date": "2024-08-21", "close": 5.32, "volume": 1469679.0}, {"date": "2024-08-22", "close": 5.1, "volume": 3649385.0}, {"date": "2024-08-23", "close": 5.45, "volume": 4801266.0}, {"date": "2024-08-26", "close": 5.47, "volume": 2813415.0}, {"date": "2024-08-27", "close": 5.33, "volume": 3126636.0}, {"date": "2024-08-28", "close": 5.15, "volume": 3154587.0}, {"date": "2024-08-29", "close": 5.34, "volume": 2264220.0}, {"date": "2024-08-30", "close": 5.39, "volume": 5203476.0}, {"date": "2024-09-03", "close": 6.23, "volume": 25120870.0}, {"date": "2024-09-04", "close": 6.08, "volume": 8294914.0}, {"date": "2024-09-05", "close": 5.48, "volume": 12024360.0}, {"date": "2024-09-06", "close": 5.65, "volume": 6618643.0}, {"date": "2024-09-09", "close": 5.82, "volume": 7831358.0}, {"date": "2024-09-10", "close": 5.9, "volume": 4678066.0}, {"date": "2024-09-11", "close": 6.5, "volume": 7135529.0}, {"date": "2024-09-12", "close": 6.48, "volume": 4444757.0}, {"date": "2024-09-13", "close": 6.35, "volume": 4642995.0}, {"date": "2024-09-16", "close": 6.3, "volume": 3621684.0}, {"date": "2024-09-17", "close": 6.46, "volume": 5424759.0}, {"date": "2024-09-18", "close": 6.28, "volume": 4257995.0}, {"date": "2024-09-19", "close": 6.27, "volume": 4574274.0}, {"date": "2024-09-20", "close": 6.13, "volume": 5613348.0}, {"date": "2024-09-23", "close": 6.4, "volume": 4091550.0}, {"date": "2024-09-24", "close": 6.32, "volume": 3142573.0}, {"date": "2024-09-25", "close": 5.68, "volume": 4827650.0}, {"date": "2024-09-26", "close": 5.7, "volume": 4571844.0}, {"date": "2024-09-27", "close": 5.83, "volume": 4279360.0}, {"date": "2024-09-30", "close": 5.61, "volume": 4410768.0}, {"date": "2024-10-01", "close": 5.44, "volume": 4604482.0}, {"date": "2024-10-02", "close": 5.13, "volume": 4434351.0}, {"date": "2024-10-03", "close": 5.09, "volume": 3782278.0}, {"date": "2024-10-04", "close": 5.13, "volume": 3177976.0}, {"date": "2024-10-07", "close": 5.1, "volume": 4834712.0}, {"date": "2024-10-08", "close": 4.92, "volume": 4605529.0}, {"date": "2024-10-09", "close": 5.25, "volume": 5237848.0}, {"date": "2024-10-10", "close": 5.15, "volume": 5243479.0}, {"date": "2024-10-11", "close": 5.31, "volume": 3384894.0}, {"date": "2024-10-14", "close": 5.23, "volume": 2921956.0}, {"date": "2024-10-15", "close": 5.12, "volume": 4445889.0}, {"date": "2024-10-16", "close": 5.13, "volume": 4415084.0}, {"date": "2024-10-17", "close": 4.94, "volume": 3249624.0}, {"date": "2024-10-18", "close": 5.05, "volume": 3506704.0}, {"date": "2024-10-21", "close": 5.05, "volume": 7755591.0}, {"date": "2024-10-22", "close": 5.06, "volume": 3226070.0}, {"date": "2024-10-23", "close": 4.89, "volume": 3728830.0}, {"date": "2024-10-24", "close": 5.12, "volume": 3203591.0}, {"date": "2024-10-25", "close": 5.19, "volume": 2900163.0}, {"date": "2024-10-28", "close": 5.36, "volume": 2630486.0}, {"date": "2024-10-29", "close": 5.24, "volume": 1959262.0}, {"date": "2024-10-30", "close": 5.27, "volume": 2985273.0}, {"date": "2024-10-31", "close": 5.41, "volume": 5155449.0}, {"date": "2024-11-01", "close": 5.55, "volume": 3567642.0}, {"date": "2024-11-04", "close": 5.96, "volume": 5600069.0}, {"date": "2024-11-05", "close": 6.14, "volume": 5143526.0}, {"date": "2024-11-06", "close": 5.77, "volume": 10434220.0}, {"date": "2024-11-07", "close": 5.82, "volume": 3983211.0}, {"date": "2024-11-08", "close": 5.71, "volume": 4978491.0}, {"date": "2024-11-11", "close": 5.77, "volume": 5976950.0}, {"date": "2024-11-12", "close": 4.85, "volume": 12320130.0}, {"date": "2024-11-13", "close": 4.95, "volume": 5424507.0}, {"date": "2024-11-14", "close": 5.22, "volume": 8521974.0}, {"date": "2024-11-15", "close": 4.56, "volume": 6640935.0}, {"date": "2024-11-18", "close": 4.26, "volume": 6489485.0}, {"date": "2024-11-19", "close": 4.15, "volume": 5542458.0}, {"date": "2024-11-20", "close": 4.41, "volume": 5488181.0}, {"date": "2024-11-21", "close": 4.4, "volume": 3806539.0}, {"date": "2024-11-22", "close": 4.83, "volume": 7692434.0}, {"date": "2024-11-25", "close": 5.07, "volume": 6612873.0}, {"date": "2024-11-26", "close": 5.01, "volume": 5863543.0}, {"date": "2024-11-27", "close": 5.26, "volume": 3813759.0}, {"date": "2024-11-29", "close": 5.22, "volume": 3654618.0}, {"date": "2024-12-02", "close": 5.16, "volume": 3890944.0}, {"date": "2024-12-03", "close": 4.89, "volume": 2768315.0}, {"date": "2024-12-04", "close": 4.89, "volume": 3891742.0}, {"date": "2024-12-05", "close": 4.64, "volume": 3530999.0}, {"date": "2024-12-06", "close": 4.53, "volume": 3392094.0}, {"date": "2024-12-09", "close": 4.68, "volume": 5738307.0}, {"date": "2024-12-10", "close": 4.66, "volume": 6788191.0}, {"date": "2024-12-11", "close": 4.57, "volume": 2778567.0}, {"date": "2024-12-12", "close": 4.41, "volume": 2999736.0}, {"date": "2024-12-13", "close": 4.41, "volume": 2980978.0}, {"date": "2024-12-16", "close": 4.17, "volume": 4847344.0}, {"date": "2024-12-17", "close": 4.92, "volume": 8736872.0}, {"date": "2024-12-18", "close": 4.66, "volume": 4213890.0}, {"date": "2024-12-19", "close": 4.54, "volume": 3644366.0}, {"date": "2024-12-20", "close": 5.12, "volume": 10961690.0}, {"date": "2024-12-23", "close": 5.47, "volume": 4770286.0}, {"date": "2024-12-24", "close": 5.39, "volume": 2140688.0}, {"date": "2024-12-26", "close": 5.44, "volume": 4686574.0}, {"date": "2024-12-27", "close": 5.64, "volume": 4522600.0}, {"date": "2024-12-30", "close": 5.64, "volume": 4994661.0}, {"date": "2024-12-31", "close": 5.53, "volume": 6102516.0}, {"date": "2025-01-02", "close": 6.05, "volume": 5246444.0}, {"date": "2025-01-03", "close": 5.93, "volume": 6400102.0}, {"date": "2025-01-06", "close": 5.98, "volume": 3468411.0}, {"date": "2025-01-07", "close": 6.24, "volume": 6957472.0}, {"date": "2025-01-08", "close": 6.0, "volume": 3841029.0}, {"date": "2025-01-10", "close": 5.89, "volume": 9904587.0}, {"date": "2025-01-13", "close": 5.85, "volume": 7981746.0}, {"date": "2025-01-14", "close": 5.68, "volume": 5186557.0}, {"date": "2025-01-15", "close": 4.54, "volume": 17982280.0}, {"date": "2025-01-16", "close": 4.67, "volume": 6402738.0}, {"date": "2025-01-17", "close": 4.63, "volume": 8314560.0}, {"date": "2025-01-21", "close": 4.62, "volume": 7409331.0}, {"date": "2025-01-22", "close": 4.29, "volume": 5920092.0}, {"date": "2025-01-23", "close": 4.67, "volume": 8739248.0}, {"date": "2025-01-24", "close": 4.73, "volume": 5725268.0}, {"date": "2025-01-27", "close": 4.56, "volume": 8022484.0}, {"date": "2025-01-28", "close": 4.41, "volume": 5677556.0}, {"date": "2025-01-29", "close": 4.6, "volume": 6521420.0}, {"date": "2025-01-30", "close": 4.69, "volume": 6060374.0}, {"date": "2025-01-31", "close": 4.78, "volume": 6838090.0}, {"date": "2025-02-03", "close": 4.54, "volume": 6803323.0}, {"date": "2025-02-04", "close": 4.64, "volume": 4268885.0}, {"date": "2025-02-05", "close": 4.57, "volume": 4377145.0}, {"date": "2025-02-06", "close": 4.6, "volume": 3588100.0}, {"date": "2025-02-07", "close": 4.39, "volume": 5594267.0}, {"date": "2025-02-10", "close": 4.38, "volume": 3375880.0}, {"date": "2025-02-11", "close": 4.1, "volume": 4585746.0}, {"date": "2025-02-12", "close": 3.99, "volume": 6265794.0}, {"date": "2025-02-13", "close": 4.04, "volume": 5414921.0}, {"date": "2025-02-14", "close": 3.96, "volume": 4010167.0}, {"date": "2025-02-18", "close": 4.08, "volume": 8109926.0}, {"date": "2025-02-19", "close": 4.33, "volume": 6942142.0}, {"date": "2025-02-20", "close": 4.59, "volume": 6873430.0}, {"date": "2025-02-21", "close": 4.52, "volume": 4573854.0}, {"date": "2025-02-24", "close": 4.48, "volume": 6680938.0}, {"date": "2025-02-25", "close": 4.265, "volume": 15308800.0}, {"date": "2025-02-26", "close": 3.875, "volume": 6479878.0}, {"date": "2025-02-27", "close": 3.485, "volume": 7350091.0}, {"date": "2025-02-28", "close": 3.03, "volume": 14195770.0}, {"date": "2025-03-03", "close": 2.89, "volume": 7997610.0}, {"date": "2025-03-04", "close": 3.0, "volume": 9827415.0}, {"date": "2025-03-05", "close": 3.12, "volume": 6903696.0}, {"date": "2025-03-06", "close": 3.01, "volume": 5190313.0}, {"date": "2025-03-07", "close": 2.82, "volume": 8265949.0}, {"date": "2025-03-10", "close": 2.835, "volume": 6218770.0}, {"date": "2025-03-11", "close": 2.81, "volume": 4846247.0}, {"date": "2025-03-12", "close": 2.94, "volume": 8118040.0}, {"date": "2025-03-13", "close": 3.26, "volume": 6900748.0}, {"date": "2025-03-14", "close": 3.26, "volume": 5595239.0}, {"date": "2025-03-17", "close": 3.25, "volume": 4765018.0}, {"date": "2025-03-18", "close": 3.32, "volume": 5746669.0}, {"date": "2025-03-19", "close": 3.42, "volume": 6195009.0}, {"date": "2025-03-20", "close": 3.31, "volume": 5091118.0}, {"date": "2025-03-21", "close": 3.31, "volume": 6925838.0}, {"date": "2025-03-24", "close": 3.32, "volume": 4917189.0}, {"date": "2025-03-25", "close": 3.42, "volume": 4636898.0}, {"date": "2025-03-26", "close": 3.4, "volume": 4353913.0}, {"date": "2025-03-27", "close": 3.42, "volume": 4536016.0}, {"date": "2025-03-28", "close": 3.31, "volume": 3879842.0}, {"date": "2025-03-31", "close": 3.32, "volume": 5345852.0}, {"date": "2025-04-01", "close": 3.26, "volume": 4674994.0}, {"date": "2025-04-02", "close": 3.26, "volume": 2716459.0}, {"date": "2025-04-03", "close": 3.05, "volume": 4777031.0}, {"date": "2025-04-04", "close": 3.14, "volume": 5175555.0}, {"date": "2025-04-07", "close": 3.38, "volume": 12269740.0}, {"date": "2025-04-08", "close": 3.17, "volume": 7719973.0}, {"date": "2025-04-09", "close": 3.66, "volume": 9845338.0}, {"date": "2025-04-10", "close": 3.36, "volume": 5979778.0}, {"date": "2025-04-11", "close": 3.41, "volume": 3997063.0}, {"date": "2025-04-14", "close": 3.33, "volume": 4984635.0}, {"date": "2025-04-15", "close": 3.29, "volume": 2952278.0}, {"date": "2025-04-16", "close": 3.33, "volume": 4117804.0}, {"date": "2025-04-17", "close": 3.38, "volume": 3650885.0}, {"date": "2025-04-21", "close": 3.25, "volume": 8273874.0}, {"date": "2025-04-22", "close": 3.35, "volume": 3129953.0}, {"date": "2025-04-23", "close": 3.3, "volume": 5147772.0}, {"date": "2025-04-24", "close": 3.4, "volume": 6184735.0}, {"date": "2025-04-25", "close": 3.64, "volume": 6762009.0}, {"date": "2025-04-28", "close": 3.73, "volume": 5465290.0}, {"date": "2025-04-29", "close": 3.79, "volume": 5432086.0}, {"date": "2025-04-30", "close": 3.61, "volume": 7840358.0}, {"date": "2025-05-01", "close": 3.77, "volume": 5391621.0}, {"date": "2025-05-02", "close": 3.84, "volume": 6051197.0}, {"date": "2025-05-05", "close": 3.76, "volume": 7200058.0}, {"date": "2025-05-06", "close": 4.41, "volume": 15866200.0}, {"date": "2025-05-07", "close": 4.71, "volume": 6627754.0}, {"date": "2025-05-08", "close": 4.82, "volume": 7738332.0}, {"date": "2025-05-09", "close": 5.09, "volume": 9731713.0}, {"date": "2025-05-12", "close": 5.36, "volume": 11238440.0}, {"date": "2025-05-13", "close": 6.03, "volume": 17410540.0}, {"date": "2025-05-14", "close": 6.11, "volume": 11063300.0}, {"date": "2025-05-15", "close": 4.58, "volume": 24722900.0}, {"date": "2025-05-16", "close": 4.855, "volume": 11166500.0}, {"date": "2025-05-19", "close": 4.72, "volume": 7978623.0}, {"date": "2025-05-20", "close": 4.785, "volume": 6375477.0}, {"date": "2025-05-21", "close": 4.71, "volume": 3589259.0}, {"date": "2025-05-22", "close": 4.57, "volume": 9350149.0}, {"date": "2025-05-23", "close": 4.59, "volume": 4217752.0}, {"date": "2025-05-27", "close": 4.72, "volume": 2868737.0}, {"date": "2025-05-28", "close": 4.49, "volume": 5003659.0}, {"date": "2025-05-29", "close": 4.31, "volume": 8300663.0}, {"date": "2025-05-30", "close": 4.72, "volume": 7750070.0}, {"date": "2025-06-02", "close": 4.56, "volume": 3936060.0}, {"date": "2025-06-03", "close": 4.87, "volume": 5548336.0}, {"date": "2025-06-04", "close": 4.9, "volume": 2885599.0}, {"date": "2025-06-05", "close": 4.94, "volume": 6221284.0}, {"date": "2025-06-06", "close": 5.16, "volume": 3981780.0}, {"date": "2025-06-09", "close": 5.1, "volume": 3795132.0}, {"date": "2025-06-10", "close": 5.2, "volume": 4524918.0}, {"date": "2025-06-11", "close": 5.09, "volume": 5027519.0}, {"date": "2025-06-12", "close": 4.95, "volume": 3528413.0}, {"date": "2025-06-13", "close": 5.11, "volume": 6292345.0}, {"date": "2025-06-16", "close": 5.34, "volume": 6305421.0}, {"date": "2025-06-17", "close": 5.26, "volume": 7617041.0}, {"date": "2025-06-18", "close": 5.225, "volume": 4307924.0}, {"date": "2025-06-20", "close": 4.98, "volume": 6479358.0}, {"date": "2025-06-23", "close": 4.95, "volume": 2229488.0}, {"date": "2025-06-24", "close": 5.0, "volume": 4141442.0}, {"date": "2025-06-25", "close": 4.87, "volume": 4197734.0}, {"date": "2025-06-26", "close": 4.88, "volume": 3309783.0}, {"date": "2025-06-27", "close": 4.73, "volume": 9592769.0}, {"date": "2025-06-30", "close": 4.25, "volume": 14512860.0}, {"date": "2025-07-01", "close": 5.265, "volume": 13777210.0}, {"date": "2025-07-02", "close": 5.47, "volume": 5805475.0}, {"date": "2025-07-03", "close": 5.98, "volume": 4768915.0}, {"date": "2025-07-07", "close": 6.3, "volume": 9142574.0}, {"date": "2025-07-08", "close": 5.715, "volume": 6464117.0}, {"date": "2025-07-09", "close": 5.745, "volume": 3592297.0}, {"date": "2025-07-10", "close": 5.78, "volume": 4291634.0}, {"date": "2025-07-11", "close": 5.85, "volume": 3443279.0}, {"date": "2025-07-14", "close": 5.75, "volume": 5321935.0}, {"date": "2025-07-15", "close": 5.83, "volume": 2910508.0}, {"date": "2025-07-16", "close": 5.81, "volume": 2686915.0}, {"date": "2025-07-17", "close": 5.7, "volume": 4134671.0}, {"date": "2025-07-18", "close": 5.52, "volume": 4908043.0}, {"date": "2025-07-21", "close": 5.64, "volume": 3928090.0}, {"date": "2025-07-22", "close": 6.0, "volume": 5475843.0}, {"date": "2025-07-23", "close": 5.81, "volume": 4075637.0}, {"date": "2025-07-24", "close": 5.61, "volume": 3116065.0}, {"date": "2025-07-25", "close": 5.84, "volume": 3533419.0}, {"date": "2025-07-28", "close": 5.83, "volume": 3256639.0}, {"date": "2025-07-29", "close": 5.58, "volume": 2636193.0}, {"date": "2025-07-30", "close": 5.39, "volume": 3586425.0}, {"date": "2025-07-31", "close": 5.39, "volume": 3459473.0}, {"date": "2025-08-01", "close": 5.16, "volume": 2926949.0}, {"date": "2025-08-04", "close": 5.38, "volume": 6377129.0}, {"date": "2025-08-05", "close": 4.67, "volume": 11392580.0}, {"date": "2025-08-06", "close": 4.62, "volume": 5828832.0}, {"date": "2025-08-07", "close": 4.77, "volume": 7217639.0}, {"date": "2025-08-08", "close": 4.72, "volume": 5865655.0}, {"date": "2025-08-11", "close": 4.46, "volume": 4937678.0}, {"date": "2025-08-12", "close": 4.62, "volume": 6327142.0}, {"date": "2025-08-13", "close": 4.88, "volume": 7003957.0}, {"date": "2025-08-14", "close": 4.59, "volume": 7935676.0}, {"date": "2025-08-15", "close": 5.19, "volume": 9895389.0}, {"date": "2025-08-18", "close": 6.04, "volume": 9461126.0}, {"date": "2025-08-19", "close": 6.13, "volume": 5799148.0}, {"date": "2025-08-20", "close": 6.15, "volume": 5137740.0}, {"date": "2025-08-21", "close": 5.76, "volume": 4236923.0}, {"date": "2025-08-22", "close": 6.48, "volume": 4152419.0}, {"date": "2025-08-25", "close": 6.8, "volume": 5591283.0}, {"date": "2025-08-26", "close": 6.84, "volume": 6088485.0}, {"date": "2025-08-27", "close": 6.5, "volume": 6611312.0}, {"date": "2025-08-28", "close": 6.59, "volume": 2114203.0}, {"date": "2025-08-29", "close": 6.51, "volume": 2362591.0}, {"date": "2025-09-02", "close": 6.72, "volume": 5156272.0}, {"date": "2025-09-03", "close": 6.78, "volume": 10280160.0}, {"date": "2025-09-04", "close": 7.15, "volume": 5482479.0}, {"date": "2025-09-05", "close": 7.155, "volume": 9111925.0}, {"date": "2025-09-08", "close": 7.14, "volume": 5215184.0}, {"date": "2025-09-09", "close": 6.65, "volume": 3700311.0}, {"date": "2025-09-10", "close": 6.88, "volume": 6424154.0}, {"date": "2025-09-11", "close": 6.92, "volume": 3521903.0}, {"date": "2025-09-12", "close": 6.88, "volume": 3492123.0}, {"date": "2025-09-15", "close": 7.08, "volume": 4347145.0}, {"date": "2025-09-16", "close": 7.11, "volume": 4864930.0}, {"date": "2025-09-17", "close": 7.23, "volume": 4958957.0}, {"date": "2025-09-18", "close": 7.55, "volume": 5951810.0}, {"date": "2025-09-19", "close": 7.29, "volume": 7029394.0}, {"date": "2025-09-22", "close": 7.51, "volume": 3366948.0}, {"date": "2025-09-23", "close": 7.2, "volume": 3244772.0}, {"date": "2025-09-24", "close": 7.7, "volume": 6784160.0}, {"date": "2025-09-25", "close": 7.58, "volume": 5767556.0}, {"date": "2025-09-26", "close": 7.66, "volume": 3073699.0}, {"date": "2025-09-29", "close": 7.5, "volume": 4819118.0}, {"date": "2025-09-30", "close": 7.41, "volume": 3443008.0}, {"date": "2025-10-01", "close": 7.93, "volume": 4086500.0}, {"date": "2025-10-02", "close": 8.91, "volume": 12067800.0}, {"date": "2025-10-03", "close": 8.5, "volume": 9290559.0}, {"date": "2025-10-06", "close": 8.74, "volume": 6312285.0}, {"date": "2025-10-07", "close": 8.54, "volume": 3833727.0}, {"date": "2025-10-08", "close": 8.84, "volume": 4448249.0}, {"date": "2025-10-09", "close": 9.0, "volume": 7883707.0}, {"date": "2025-10-10", "close": 8.76, "volume": 11806300.0}, {"date": "2025-10-13", "close": 9.25, "volume": 9537695.0}, {"date": "2025-10-14", "close": 10.13, "volume": 9954602.0}, {"date": "2025-10-15", "close": 10.85, "volume": 11724120.0}, {"date": "2025-10-16", "close": 10.13, "volume": 10437910.0}, {"date": "2025-10-17", "close": 9.95, "volume": 17710620.0}, {"date": "2025-10-20", "close": 10.54, "volume": 4978305.0}, {"date": "2025-10-21", "close": 10.48, "volume": 5683427.0}, {"date": "2025-10-22", "close": 9.94, "volume": 7494844.0}, {"date": "2025-10-23", "close": 10.325, "volume": 6798011.0}, {"date": "2025-10-24", "close": 10.75, "volume": 8647213.0}, {"date": "2025-10-27", "close": 10.54, "volume": 4472102.0}, {"date": "2025-10-28", "close": 10.53, "volume": 5581843.0}, {"date": "2025-10-29", "close": 10.62, "volume": 7618303.0}, {"date": "2025-10-30", "close": 10.14, "volume": 5679130.0}, {"date": "2025-10-31", "close": 10.51, "volume": 4743917.0}, {"date": "2025-11-03", "close": 10.34, "volume": 8004857.0}, {"date": "2025-11-04", "close": 9.24, "volume": 14353550.0}, {"date": "2025-11-05", "close": 9.33, "volume": 8763169.0}, {"date": "2025-11-06", "close": 9.15, "volume": 6287407.0}, {"date": "2025-11-07", "close": 9.08, "volume": 4658136.0}, {"date": "2025-11-10", "close": 9.39, "volume": 5186146.0}, {"date": "2025-11-11", "close": 8.93, "volume": 6605184.0}, {"date": "2025-11-12", "close": 8.93, "volume": 8853516.0}, {"date": "2025-11-13", "close": 8.08, "volume": 4506514.0}, {"date": "2025-11-14", "close": 8.395, "volume": 5523979.0}, {"date": "2025-11-17", "close": 7.95, "volume": 4351936.0}, {"date": "2025-11-18", "close": 7.98, "volume": 5475959.0}, {"date": "2025-11-19", "close": 8.09, "volume": 4083657.0}, {"date": "2025-11-20", "close": 7.46, "volume": 5164999.0}, {"date": "2025-11-21", "close": 7.82, "volume": 6503516.0}, {"date": "2025-11-24", "close": 7.76, "volume": 3509170.0}, {"date": "2025-11-25", "close": 8.12, "volume": 3482059.0}, {"date": "2025-11-26", "close": 8.17, "volume": 3504884.0}, {"date": "2025-11-28", "close": 8.39, "volume": 2011705.0}, {"date": "2025-12-01", "close": 7.83, "volume": 3590888.0}, {"date": "2025-12-02", "close": 7.82, "volume": 3453657.0}, {"date": "2025-12-03", "close": 7.61, "volume": 3412014.0}, {"date": "2025-12-04", "close": 7.93, "volume": 2908672.0}, {"date": "2025-12-05", "close": 8.03, "volume": 3532269.0}, {"date": "2025-12-08", "close": 8.02, "volume": 3628092.0}, {"date": "2025-12-09", "close": 8.08, "volume": 2701601.0}, {"date": "2025-12-10", "close": 8.6, "volume": 5685337.0}, {"date": "2025-12-11", "close": 9.59, "volume": 6685940.0}, {"date": "2025-12-12", "close": 8.85, "volume": 7388433.0}, {"date": "2025-12-15", "close": 8.67, "volume": 3933503.0}, {"date": "2025-12-16", "close": 8.54, "volume": 4891992.0}, {"date": "2025-12-17", "close": 8.42, "volume": 4603178.0}, {"date": "2025-12-18", "close": 8.64, "volume": 3590873.0}, {"date": "2025-12-19", "close": 8.96, "volume": 5843874.0}, {"date": "2025-12-22", "close": 9.32, "volume": 3697294.0}, {"date": "2025-12-23", "close": 9.11, "volume": 2901800.0}, {"date": "2025-12-24", "close": 9.19, "volume": 1171253.0}, {"date": "2025-12-26", "close": 9.21, "volume": 1433016.0}, {"date": "2025-12-29", "close": 8.96, "volume": 1991705.0}, {"date": "2025-12-30", "close": 8.57, "volume": 2110232.0}, {"date": "2025-12-31", "close": 8.5, "volume": 1723904.0}, {"date": "2026-01-02", "close": 9.09, "volume": 2156207.0}, {"date": "2026-01-05", "close": 8.89, "volume": 3259482.0}, {"date": "2026-01-06", "close": 9.24, "volume": 3450045.0}, {"date": "2026-01-07", "close": 8.84, "volume": 4101154.0}, {"date": "2026-01-08", "close": 8.6, "volume": 2945862.0}, {"date": "2026-01-09", "close": 8.66, "volume": 3601176.0}, {"date": "2026-01-12", "close": 9.62, "volume": 5771674.0}, {"date": "2026-01-13", "close": 9.65, "volume": 3331484.0}, {"date": "2026-01-14", "close": 9.14, "volume": 2780699.0}, {"date": "2026-01-15", "close": 9.37, "volume": 5515428.0}, {"date": "2026-01-16", "close": 9.27, "volume": 6039478.0}, {"date": "2026-01-20", "close": 9.21, "volume": 4221186.0}, {"date": "2026-01-21", "close": 9.05, "volume": 3992454.0}, {"date": "2026-01-22", "close": 9.66, "volume": 3875221.0}, {"date": "2026-01-23", "close": 9.22, "volume": 3629617.0}, {"date": "2026-01-26", "close": 9.27, "volume": 2393112.0}, {"date": "2026-01-27", "close": 9.57, "volume": 2993608.0}, {"date": "2026-01-28", "close": 10.15, "volume": 4448077.0}, {"date": "2026-01-29", "close": 10.02, "volume": 5398665.0}, {"date": "2026-01-30", "close": 9.44, "volume": 3489312.0}, {"date": "2026-02-02", "close": 9.32, "volume": 2532717.0}, {"date": "2026-02-03", "close": 10.01, "volume": 4398632.0}, {"date": "2026-02-04", "close": 10.18, "volume": 5811698.0}, {"date": "2026-02-05", "close": 9.65, "volume": 4583454.0}, {"date": "2026-02-06", "close": 10.29, "volume": 5219251.0}, {"date": "2026-02-09", "close": 10.4, "volume": 4989440.0}, {"date": "2026-02-10", "close": 10.26, "volume": 3684681.0}, {"date": "2026-02-11", "close": 9.79, "volume": 4339815.0}, {"date": "2026-02-12", "close": 9.66, "volume": 3661372.0}, {"date": "2026-02-13", "close": 10.24, "volume": 2468877.0}, {"date": "2026-02-17", "close": 10.7, "volume": 4025222.0}, {"date": "2026-02-18", "close": 10.73, "volume": 3256454.0}, {"date": "2026-02-19", "close": 10.19, "volume": 3892278.0}, {"date": "2026-02-20", "close": 10.61, "volume": 3787599.0}, {"date": "2026-02-23", "close": 9.9, "volume": 6283004.0}, {"date": "2026-02-24", "close": 6.835, "volume": 24656330.0}, {"date": "2026-02-25", "close": 6.85, "volume": 13535210.0}, {"date": "2026-02-26", "close": 6.35, "volume": 9652991.0}, {"date": "2026-02-27", "close": 5.93, "volume": 10509720.0}, {"date": "2026-03-02", "close": 5.96, "volume": 4689891.0}, {"date": "2026-03-03", "close": 5.91, "volume": 5953886.0}, {"date": "2026-03-04", "close": 6.14, "volume": 8050673.0}, {"date": "2026-03-05", "close": 5.85, "volume": 5015751.0}, {"date": "2026-03-06", "close": 5.71, "volume": 4803148.0}, {"date": "2026-03-09", "close": 5.75, "volume": 4898277.0}, {"date": "2026-03-10", "close": 6.27, "volume": 5861221.0}, {"date": "2026-03-11", "close": 6.27, "volume": 5471110.0}, {"date": "2026-03-12", "close": 6.12, "volume": 5083934.0}, {"date": "2026-03-13", "close": 6.13, "volume": 2617656.0}, {"date": "2026-03-16", "close": 6.2, "volume": 2950172.0}, {"date": "2026-03-17", "close": 6.17, "volume": 3969665.0}, {"date": "2026-03-18", "close": 5.95, "volume": 3006776.0}, {"date": "2026-03-19", "close": 6.04, "volume": 3282567.0}, {"date": "2026-03-20", "close": 6.1, "volume": 5360605.0}, {"date": "2026-03-23", "close": 6.24, "volume": 3245538.0}, {"date": "2026-03-24", "close": 6.85, "volume": 4435990.0}, {"date": "2026-03-25", "close": 6.91, "volume": 4187984.0}, {"date": "2026-03-26", "close": 6.47, "volume": 3173078.0}, {"date": "2026-03-27", "close": 6.62, "volume": 3628235.0}, {"date": "2026-03-30", "close": 6.25, "volume": 3792345.0}, {"date": "2026-03-31", "close": 6.58, "volume": 3865382.0}, {"date": "2026-04-01", "close": 6.9, "volume": 4209458.0}, {"date": "2026-04-02", "close": 6.82, "volume": 5289555.0}, {"date": "2026-04-06", "close": 6.56, "volume": 2510541.0}, {"date": "2026-04-07", "close": 6.41, "volume": 2848184.0}, {"date": "2026-04-08", "close": 6.95, "volume": 5706733.0}, {"date": "2026-04-09", "close": 6.97, "volume": 4048982.0}, {"date": "2026-04-10", "close": 6.98, "volume": 3302955.0}, {"date": "2026-04-13", "close": 6.67, "volume": 4835901.0}, {"date": "2026-04-14", "close": 7.22, "volume": 5795558.0}, {"date": "2026-04-15", "close": 7.23, "volume": 8400270.0}, {"date": "2026-04-16", "close": 6.92, "volume": 8073309.0}, {"date": "2026-04-17", "close": 7.16, "volume": 16918390.0}, {"date": "2026-04-20", "close": 7.08, "volume": 3960957.0}, {"date": "2026-04-21", "close": 6.87, "volume": 5303357.0}, {"date": "2026-04-22", "close": 7.5, "volume": 7475118.0}, {"date": "2026-04-23", "close": 7.78, "volume": 8977671.0}, {"date": "2026-04-24", "close": 7.93, "volume": 3046437.0}, {"date": "2026-04-27", "close": 7.8, "volume": 3233661.0}, {"date": "2026-04-28", "close": 7.65, "volume": 2657279.0}, {"date": "2026-04-29", "close": 7.34, "volume": 2876422.0}, {"date": "2026-04-30", "close": 7.94, "volume": 3782233.0}, {"date": "2026-05-01", "close": 8.16, "volume": 3272029.0}, {"date": "2026-05-04", "close": 8.27, "volume": 7640818.0}, {"date": "2026-05-05", "close": 8.13, "volume": 10826260.0}, {"date": "2026-05-06", "close": 8.33, "volume": 6734377.0}, {"date": "2026-05-07", "close": 7.84, "volume": 6477436.0}, {"date": "2026-05-08", "close": 8.84, "volume": 8526551.0}, {"date": "2026-05-11", "close": 9.32, "volume": 5829627.0}, {"date": "2026-05-12", "close": 8.63, "volume": 4809201.0}, {"date": "2026-05-13", "close": 9.11, "volume": 5658696.0}, {"date": "2026-05-14", "close": 9.28, "volume": 4117568.0}, {"date": "2026-05-15", "close": 10.33, "volume": 11398800.0}, {"date": "2026-05-18", "close": 9.66, "volume": 5419159.0}, {"date": "2026-05-19", "close": 9.28, "volume": 3897391.0}, {"date": "2026-05-20", "close": 9.675, "volume": 3967065.0}, {"date": "2026-05-21", "close": 9.55, "volume": 5127692.0}, {"date": "2026-05-22", "close": 9.91, "volume": 4386131.0}, {"date": "2026-05-26", "close": 10.82, "volume": 6400146.0}, {"date": "2026-05-27", "close": 12.12, "volume": 9741657.0}, {"date": "2026-05-28", "close": 12.2, "volume": 5902636.0}, {"date": "2026-05-29", "close": 12.45, "volume": 6054805.0}, {"date": "2026-06-01", "close": 12.18, "volume": 3789007.0}, {"date": "2026-06-02", "close": 12.46, "volume": 5618965.0}, {"date": "2026-06-03", "close": 12.39, "volume": 3553462.0}, {"date": "2026-06-04", "close": 12.77, "volume": 4301682.0}, {"date": "2026-06-05", "close": 10.81, "volume": 7062206.0}, {"date": "2026-06-08", "close": 10.88, "volume": 4858982.0}, {"date": "2026-06-09", "close": 9.63, "volume": 6530487.0}, {"date": "2026-06-10", "close": 9.25, "volume": 4884030.0}, {"date": "2026-06-11", "close": 9.89, "volume": 5530522.0}, {"date": "2026-06-12", "close": 10.43, "volume": 5636471.0}, {"date": "2026-06-15", "close": 10.3, "volume": 3817229.0}, {"date": "2026-06-16", "close": 9.96, "volume": 4179664.0}, {"date": "2026-06-17", "close": 9.44, "volume": 6832742.0}, {"date": "2026-06-18", "close": 10.42, "volume": 8765136.0}, {"date": "2026-06-22", "close": 10.94, "volume": 4938913.0}, {"date": "2026-06-23", "close": 10.28, "volume": 4507575.0}, {"date": "2026-06-24", "close": 10.2, "volume": 8232331.0}, {"date": "2026-06-25", "close": 9.86, "volume": 4228885.0}, {"date": "2026-06-26", "close": 9.0, "volume": 10598330.0}, {"date": "2026-06-29", "close": 9.29, "volume": 6372738.0}, {"date": "2026-06-30", "close": 9.9, "volume": 4199594.0}, {"date": "2026-07-01", "close": 10.12, "volume": 5471171.0}, {"date": "2026-07-02", "close": 9.95, "volume": 8291813.0}, {"date": "2026-07-06", "close": 10.58, "volume": 5102117.0}, {"date": "2026-07-07", "close": 10.04, "volume": 6899224.0}, {"date": "2026-07-08", "close": 9.775, "volume": 5001024.0}, {"date": "2026-07-09", "close": 10.08, "volume": 2970847.0}, {"date": "2026-07-10", "close": 10.02, "volume": 2801595.0}, {"date": "2026-07-13", "close": 9.4, "volume": 4679532.0}, {"date": "2026-07-14", "close": 10.76, "volume": 5051105.0}, {"date": "2026-07-15", "close": 11.5, "volume": 7668575.0}, {"date": "2026-07-16", "close": 10.535, "volume": 5520865.0}, {"date": "2026-07-17", "close": 10.3, "volume": 14423770.0}, {"date": "2026-07-20", "close": 9.62, "volume": 5994800.0}, {"date": "2026-07-21", "close": 10.38, "volume": 3698305.0}, {"date": "2026-07-22", "close": 10.43, "volume": 4773144.0}, {"date": "2026-07-23", "close": 9.89, "volume": 3435653.0}, {"date": "2026-07-24", "close": 9.39, "volume": 3310532.0}, {"date": "2026-07-27", "close": 9.385, "volume": 4021953.0}, {"date": "2026-07-28", "close": 8.54, "volume": 5167962.0}, {"date": "2026-07-29", "close": 7.94, "volume": 6151786.0}, {"date": "2026-07-30", "close": 8.9, "volume": 4795153.0}, {"date": "2026-07-31", "close": 8.74, "volume": 4147302.0}, {"date": "2026-08-03", "close": 9.37, "volume": 10154830.0}, {"date": "2026-08-04", "close": 9.22, "volume": 13904300.0}, {"date": "2026-08-05", "close": 8.68, "volume": 8671572.0}, {"date": "2026-08-06", "close": 8.6, "volume": 6363033.0}, {"date": "2026-08-07", "close": 8.93, "volume": 4595730.0}], "refreshing": true}