{"ticker": "SKE", "overview": {"name": "Skeena Resources Limited Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SKE", "has_prices": true, "as_of": "2026-07-24", "last": 27.11, "prev_close": 26.9, "change": 0.21000000000000085, "change_pct": 0.007806691449814158, "session_volume": 323353.0, "vwap_5": 26.90569591426609, "vwap_20": 26.89868422796376, "vwap_60": 28.431537189957485, "vwap_250": 25.672665474609918, "high_52w": 38.12, "low_52w": 15.54, "avg_volume_20": 661763.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000089", "src": "13DG", "ticker": "SKE", "cik": "1713748", "company": "Skeena Resources Ltd", "company_raw": "Skeena Resources Ltd", "who": "Skeena Resources Ltd", "who_key": "Skeena Resources Ltd", "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": null, "country": "", "headline": "Skeena Resources Ltd moves to a 7.2% passive stake in SKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1713748/0000869178-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000919574-26-002258", "src": "13DG", "ticker": "SKE", "cik": "1713748", "company": "Skeena Resources Ltd", "company_raw": "Skeena Resources Ltd", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "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": null, "country": "", "headline": "Jagwani Sunil crosses 5% of SKE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-002258-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288950}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000089", "src": "13DG", "ticker": "SKE", "cik": "1713748", "company": "Skeena Resources Ltd", "company_raw": "Skeena Resources Ltd", "who": "Skeena Resources Ltd", "who_key": "Skeena Resources Ltd", "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": null, "country": "", "headline": "Skeena Resources Ltd moves to a 7.2% passive stake in SKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1713748/0000869178-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000919574-26-002258", "src": "13DG", "ticker": "SKE", "cik": "1713748", "company": "Skeena Resources Ltd", "company_raw": "Skeena Resources Ltd", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "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": null, "country": "", "headline": "Jagwani Sunil crosses 5% of SKE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-002258-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288950}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Skeena Resources Limited Common Shares", "new_value": "Skeena Resources Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001713748", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001713748", "applied": 1, "detected_at": "2026-10-27T18:07:04.268982"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SKE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 12.58, "volume": 18801.0}, {"date": "2021-07-28", "close": 12.75, "volume": 26297.0}, {"date": "2021-07-29", "close": 13.0, "volume": 19786.0}, {"date": "2021-07-30", "close": 13.18, "volume": 22749.0}, {"date": "2021-08-02", "close": 13.15, "volume": 7749.0}, {"date": "2021-08-03", "close": 13.11, "volume": 20331.0}, {"date": "2021-08-04", "close": 12.78, "volume": 52701.0}, {"date": "2021-08-05", "close": 12.4, "volume": 4199.0}, {"date": "2021-08-06", "close": 12.16, "volume": 39177.0}, {"date": "2021-08-09", "close": 11.55, "volume": 23009.0}, {"date": "2021-08-10", "close": 11.14, "volume": 17272.0}, {"date": "2021-08-11", "close": 11.325, "volume": 14888.0}, {"date": "2021-08-12", "close": 11.2392, "volume": 11225.0}, {"date": "2021-08-13", "close": 11.4306, "volume": 4726.0}, {"date": "2021-08-16", "close": 11.6, "volume": 11565.0}, {"date": "2021-08-17", "close": 11.22, "volume": 15600.0}, {"date": "2021-08-18", "close": 11.06, "volume": 22186.0}, {"date": "2021-08-19", "close": 10.71, "volume": 14966.0}, {"date": "2021-08-20", "close": 10.87, "volume": 16049.0}, {"date": "2021-08-23", "close": 11.3, "volume": 20512.0}, {"date": "2021-08-24", "close": 11.2436, "volume": 6035.0}, {"date": "2021-08-25", "close": 11.12, "volume": 8112.0}, {"date": "2021-08-26", "close": 11.2022, "volume": 6398.0}, {"date": "2021-08-27", "close": 11.745, "volume": 21288.0}, {"date": "2021-08-30", "close": 11.48, "volume": 12829.0}, {"date": "2021-08-31", "close": 11.4686, "volume": 10159.0}, {"date": "2021-09-01", "close": 11.45, "volume": 4612.0}, {"date": "2021-09-02", "close": 11.49, "volume": 10038.0}, {"date": "2021-09-03", "close": 11.9176, "volume": 11633.0}, {"date": "2021-09-07", "close": 11.87, "volume": 19670.0}, {"date": "2021-09-08", "close": 11.7, "volume": 3105.0}, {"date": "2021-09-09", "close": 11.51, "volume": 17734.0}, {"date": "2021-09-10", "close": 11.29, "volume": 23412.0}, {"date": "2021-09-13", "close": 11.18, "volume": 36198.0}, {"date": "2021-09-14", "close": 10.8738, "volume": 11309.0}, {"date": "2021-09-15", "close": 10.7394, "volume": 16403.0}, {"date": "2021-09-16", "close": 10.23, "volume": 31876.0}, {"date": "2021-09-17", "close": 10.0241, "volume": 13820.0}, {"date": "2021-09-20", "close": 9.97, "volume": 26581.0}, {"date": "2021-09-21", "close": 10.1, "volume": 9822.0}, {"date": "2021-09-22", "close": 10.2378, "volume": 6710.0}, {"date": "2021-09-23", "close": 9.89, "volume": 7521.0}, {"date": "2021-09-24", "close": 9.7661, "volume": 39436.0}, {"date": "2021-09-27", "close": 9.65, "volume": 5585.0}, {"date": "2021-09-28", "close": 9.686, "volume": 20490.0}, {"date": "2021-09-29", "close": 9.6019, "volume": 11388.0}, {"date": "2021-09-30", "close": 9.92, "volume": 16021.0}, {"date": "2021-10-01", "close": 9.867, "volume": 11647.0}, {"date": "2021-10-04", "close": 9.96, "volume": 8972.0}, {"date": "2021-10-05", "close": 10.046, "volume": 3384.0}, {"date": "2021-10-06", "close": 9.9221, "volume": 4829.0}, {"date": "2021-10-07", "close": 10.06, "volume": 7201.0}, {"date": "2021-10-08", "close": 10.3, "volume": 4589.0}, {"date": "2021-10-11", "close": 10.3, "volume": 4028.0}, {"date": "2021-10-12", "close": 10.305, "volume": 8018.0}, {"date": "2021-10-13", "close": 10.57, "volume": 10403.0}, {"date": "2021-10-14", "close": 10.86, "volume": 7850.0}, {"date": "2021-10-15", "close": 10.63, "volume": 12809.0}, {"date": "2021-10-18", "close": 10.64, "volume": 9254.0}, {"date": "2021-10-19", "close": 10.47, "volume": 18444.0}, {"date": "2021-10-20", "close": 10.85, "volume": 9430.0}, {"date": "2021-10-21", "close": 10.85, "volume": 2977.0}, {"date": "2021-10-22", "close": 10.765, "volume": 15297.0}, {"date": "2021-10-25", "close": 11.01, "volume": 8830.0}, {"date": "2021-10-26", "close": 10.8, "volume": 24407.0}, {"date": "2021-10-27", "close": 11.02, "volume": 30854.0}, {"date": "2021-10-28", "close": 10.83, "volume": 23511.0}, {"date": "2021-10-29", "close": 10.45, "volume": 14279.0}, {"date": "2021-11-01", "close": 10.51, "volume": 11041.0}, {"date": "2021-11-02", "close": 10.5709, "volume": 6930.0}, {"date": "2021-11-03", "close": 10.69, "volume": 15829.0}, {"date": "2021-11-04", "close": 10.88, "volume": 25211.0}, {"date": "2021-11-05", "close": 11.05, "volume": 22020.0}, {"date": "2021-11-08", "close": 11.07, "volume": 13178.0}, {"date": "2021-11-09", "close": 11.4594, "volume": 42023.0}, {"date": "2021-11-10", "close": 11.94, "volume": 60365.0}, {"date": "2021-11-11", "close": 12.33, "volume": 25728.0}, {"date": "2021-11-12", "close": 11.64, "volume": 45839.0}, {"date": "2021-11-15", "close": 11.12, "volume": 43979.0}, {"date": "2021-11-16", "close": 10.8, "volume": 37964.0}, {"date": "2021-11-17", "close": 10.79, "volume": 22914.0}, {"date": "2021-11-18", "close": 10.61, "volume": 14896.0}, {"date": "2021-11-19", "close": 10.42, "volume": 10731.0}, {"date": "2021-11-22", "close": 10.42, "volume": 31644.0}, {"date": "2021-11-23", "close": 10.02, "volume": 32137.0}, {"date": "2021-11-24", "close": 10.11, "volume": 21582.0}, {"date": "2021-11-26", "close": 9.84, "volume": 20393.0}, {"date": "2021-11-29", "close": 9.75, "volume": 33314.0}, {"date": "2021-11-30", "close": 9.54, "volume": 55378.0}, {"date": "2021-12-01", "close": 9.2, "volume": 35486.0}, {"date": "2021-12-02", "close": 9.11, "volume": 38635.0}, {"date": "2021-12-03", "close": 9.15, "volume": 39697.0}, {"date": "2021-12-06", "close": 9.17, "volume": 19721.0}, {"date": "2021-12-07", "close": 9.35, "volume": 18633.0}, {"date": "2021-12-08", "close": 9.535, "volume": 19770.0}, {"date": "2021-12-09", "close": 9.4, "volume": 24861.0}, {"date": "2021-12-10", "close": 9.38, "volume": 15540.0}, {"date": "2021-12-13", "close": 10.1, "volume": 120461.0}, {"date": "2021-12-14", "close": 9.9, "volume": 33272.0}, {"date": "2021-12-15", "close": 9.73, "volume": 31015.0}, {"date": "2021-12-16", "close": 10.3, "volume": 102447.0}, {"date": "2021-12-17", "close": 10.2, "volume": 33893.0}, {"date": "2021-12-20", "close": 10.13, "volume": 64664.0}, {"date": "2021-12-21", "close": 10.08, "volume": 42135.0}, {"date": "2021-12-22", "close": 10.11, "volume": 17148.0}, {"date": "2021-12-23", "close": 10.08, "volume": 22609.0}, {"date": "2021-12-27", "close": 10.05, "volume": 10188.0}, {"date": "2021-12-28", "close": 10.08, "volume": 5552.0}, {"date": "2021-12-29", "close": 10.09, "volume": 38404.0}, {"date": "2021-12-30", "close": 10.19, "volume": 12289.0}, {"date": "2021-12-31", "close": 10.43, "volume": 28156.0}, {"date": "2022-01-03", "close": 10.28, "volume": 8681.0}, {"date": "2022-01-04", "close": 10.28, "volume": 11148.0}, {"date": "2022-01-05", "close": 10.19, "volume": 29056.0}, {"date": "2022-01-06", "close": 10.1, "volume": 28922.0}, {"date": "2022-01-07", "close": 10.16, "volume": 22504.0}, {"date": "2022-01-10", "close": 10.47, "volume": 16310.0}, {"date": "2022-01-11", "close": 10.94, "volume": 20300.0}, {"date": "2022-01-12", "close": 11.22, "volume": 20442.0}, {"date": "2022-01-13", "close": 11.31, "volume": 20568.0}, {"date": "2022-01-14", "close": 11.24, "volume": 14956.0}, {"date": "2022-01-18", "close": 11.3, "volume": 20422.0}, {"date": "2022-01-19", "close": 12.26, "volume": 62795.0}, {"date": "2022-01-20", "close": 12.65, "volume": 57124.0}, {"date": "2022-01-21", "close": 12.655, "volume": 56875.0}, {"date": "2022-01-24", "close": 12.81, "volume": 77147.0}, {"date": "2022-01-25", "close": 12.57, "volume": 25570.0}, {"date": "2022-01-26", "close": 12.16, "volume": 31914.0}, {"date": "2022-01-27", "close": 11.12, "volume": 38163.0}, {"date": "2022-01-28", "close": 10.6152, "volume": 68971.0}, {"date": "2022-01-31", "close": 10.93, "volume": 92397.0}, {"date": "2022-02-01", "close": 10.61, "volume": 48027.0}, {"date": "2022-02-02", "close": 10.15, "volume": 53031.0}, {"date": "2022-02-03", "close": 9.865, "volume": 38969.0}, {"date": "2022-02-04", "close": 9.9, "volume": 14783.0}, {"date": "2022-02-07", "close": 10.64, "volume": 31292.0}, {"date": "2022-02-08", "close": 10.2, "volume": 80213.0}, {"date": "2022-02-09", "close": 10.01, "volume": 13434.0}, {"date": "2022-02-10", "close": 9.61, "volume": 52760.0}, {"date": "2022-02-11", "close": 10.38, "volume": 45239.0}, {"date": "2022-02-14", "close": 10.38, "volume": 31603.0}, {"date": "2022-02-15", "close": 10.45, "volume": 28407.0}, {"date": "2022-02-16", "close": 10.3, "volume": 32643.0}, {"date": "2022-02-17", "close": 10.4, "volume": 19229.0}, {"date": "2022-02-18", "close": 10.31, "volume": 15180.0}, {"date": "2022-02-22", "close": 10.09, "volume": 30499.0}, {"date": "2022-02-23", "close": 10.92, "volume": 52400.0}, {"date": "2022-02-24", "close": 10.16, "volume": 56935.0}, {"date": "2022-02-25", "close": 10.47, "volume": 16446.0}, {"date": "2022-02-28", "close": 10.47, "volume": 10368.0}, {"date": "2022-03-01", "close": 11.36, "volume": 78689.0}, {"date": "2022-03-02", "close": 11.19, "volume": 59917.0}, {"date": "2022-03-03", "close": 11.08, "volume": 32197.0}, {"date": "2022-03-04", "close": 11.69, "volume": 68969.0}, {"date": "2022-03-07", "close": 12.175, "volume": 99442.0}, {"date": "2022-03-08", "close": 12.11, "volume": 36493.0}, {"date": "2022-03-09", "close": 13.03, "volume": 62797.0}, {"date": "2022-03-10", "close": 13.33, "volume": 54066.0}, {"date": "2022-03-11", "close": 12.75, "volume": 60497.0}, {"date": "2022-03-14", "close": 11.8, "volume": 76266.0}, {"date": "2022-03-15", "close": 11.54, "volume": 23050.0}, {"date": "2022-03-16", "close": 11.81, "volume": 26940.0}, {"date": "2022-03-17", "close": 12.39, "volume": 35313.0}, {"date": "2022-03-18", "close": 12.75, "volume": 23976.0}, {"date": "2022-03-21", "close": 13.09, "volume": 21592.0}, {"date": "2022-03-22", "close": 12.61, "volume": 17882.0}, {"date": "2022-03-23", "close": 12.59, "volume": 46084.0}, {"date": "2022-03-24", "close": 12.22, "volume": 37454.0}, {"date": "2022-03-25", "close": 12.2, "volume": 32516.0}, {"date": "2022-03-28", "close": 11.25, "volume": 91944.0}, {"date": "2022-03-29", "close": 11.69, "volume": 29065.0}, {"date": "2022-03-30", "close": 11.44, "volume": 20959.0}, {"date": "2022-03-31", "close": 11.13, "volume": 34526.0}, {"date": "2022-04-01", "close": 11.43, "volume": 21245.0}, {"date": "2022-04-04", "close": 11.21, "volume": 15170.0}, {"date": "2022-04-05", "close": 10.89, "volume": 36111.0}, {"date": "2022-04-06", "close": 10.73, "volume": 25476.0}, {"date": "2022-04-07", "close": 10.82, "volume": 17010.0}, {"date": "2022-04-08", "close": 10.94, "volume": 14226.0}, {"date": "2022-04-11", "close": 10.8, "volume": 65623.0}, {"date": "2022-04-12", "close": 10.84, "volume": 25013.0}, {"date": "2022-04-13", "close": 11.03, "volume": 40364.0}, {"date": "2022-04-14", "close": 11.01, "volume": 53987.0}, {"date": "2022-04-18", "close": 11.07, "volume": 38097.0}, {"date": "2022-04-19", "close": 10.79, "volume": 26304.0}, {"date": "2022-04-20", "close": 10.97, "volume": 15957.0}, {"date": "2022-04-21", "close": 10.38, "volume": 51278.0}, {"date": "2022-04-22", "close": 10.07, "volume": 22970.0}, {"date": "2022-04-25", "close": 9.875, "volume": 47318.0}, {"date": "2022-04-26", "close": 9.59, "volume": 22916.0}, {"date": "2022-04-27", "close": 9.68, "volume": 34382.0}, {"date": "2022-04-28", "close": 9.35, "volume": 28423.0}, {"date": "2022-04-29", "close": 9.21, "volume": 22212.0}, {"date": "2022-05-02", "close": 8.76, "volume": 80453.0}, {"date": "2022-05-03", "close": 8.77, "volume": 23752.0}, {"date": "2022-05-04", "close": 8.97, "volume": 29634.0}, {"date": "2022-05-05", "close": 8.7, "volume": 34523.0}, {"date": "2022-05-06", "close": 8.53, "volume": 35995.0}, {"date": "2022-05-09", "close": 7.94, "volume": 70846.0}, {"date": "2022-05-10", "close": 8.02, "volume": 32019.0}, {"date": "2022-05-11", "close": 8.04, "volume": 14139.0}, {"date": "2022-05-12", "close": 7.675, "volume": 97534.0}, {"date": "2022-05-13", "close": 8.1, "volume": 31977.0}, {"date": "2022-05-16", "close": 8.51, "volume": 26659.0}, {"date": "2022-05-17", "close": 8.56, "volume": 25934.0}, {"date": "2022-05-18", "close": 8.07, "volume": 27011.0}, {"date": "2022-05-19", "close": 8.28, "volume": 29791.0}, {"date": "2022-05-20", "close": 8.13, "volume": 16455.0}, {"date": "2022-05-23", "close": 8.13, "volume": 11288.0}, {"date": "2022-05-24", "close": 7.74, "volume": 55718.0}, {"date": "2022-05-25", "close": 7.42, "volume": 46596.0}, {"date": "2022-05-26", "close": 7.33, "volume": 79207.0}, {"date": "2022-05-27", "close": 7.23, "volume": 47819.0}, {"date": "2022-05-31", "close": 6.92, "volume": 148045.0}, {"date": "2022-06-01", "close": 6.94, "volume": 41955.0}, {"date": "2022-06-02", "close": 7.64, "volume": 87310.0}, {"date": "2022-06-03", "close": 7.53, "volume": 20991.0}, {"date": "2022-06-06", "close": 7.4, "volume": 22749.0}, {"date": "2022-06-07", "close": 7.58, "volume": 76684.0}, {"date": "2022-06-08", "close": 7.555, "volume": 36507.0}, {"date": "2022-06-09", "close": 7.31, "volume": 15324.0}, {"date": "2022-06-10", "close": 7.3, "volume": 45427.0}, {"date": "2022-06-13", "close": 6.87, "volume": 61263.0}, {"date": "2022-06-14", "close": 6.38, "volume": 107074.0}, {"date": "2022-06-15", "close": 6.56, "volume": 39755.0}, {"date": "2022-06-16", "close": 6.52, "volume": 35633.0}, {"date": "2022-06-17", "close": 6.51, "volume": 17625.0}, {"date": "2022-06-21", "close": 6.31, "volume": 52058.0}, {"date": "2022-06-22", "close": 6.21, "volume": 33626.0}, {"date": "2022-06-23", "close": 5.98, "volume": 59744.0}, {"date": "2022-06-24", "close": 5.95, "volume": 38203.0}, {"date": "2022-06-27", "close": 5.89, "volume": 10756.0}, {"date": "2022-06-28", "close": 5.58, "volume": 57845.0}, {"date": "2022-06-29", "close": 5.475, "volume": 19581.0}, {"date": "2022-06-30", "close": 5.29, "volume": 29860.0}, {"date": "2022-07-01", "close": 5.57, "volume": 30589.0}, {"date": "2022-07-05", "close": 5.09, "volume": 42723.0}, {"date": "2022-07-06", "close": 5.13, "volume": 21260.0}, {"date": "2022-07-07", "close": 5.15, "volume": 8497.0}, {"date": "2022-07-08", "close": 5.12, "volume": 23324.0}, {"date": "2022-07-11", "close": 4.92, "volume": 39455.0}, {"date": "2022-07-12", "close": 4.89, "volume": 18079.0}, {"date": "2022-07-13", "close": 5.01, "volume": 48117.0}, {"date": "2022-07-14", "close": 4.66, "volume": 55602.0}, {"date": "2022-07-15", "close": 4.51, "volume": 35460.0}, {"date": "2022-07-18", "close": 4.59, "volume": 19626.0}, {"date": "2022-07-19", "close": 4.71, "volume": 35380.0}, {"date": "2022-07-20", "close": 4.65, "volume": 14222.0}, {"date": "2022-07-21", "close": 4.81, "volume": 15798.0}, {"date": "2022-07-22", "close": 5.07, "volume": 80411.0}, {"date": "2022-07-25", "close": 4.86, "volume": 49474.0}, {"date": "2022-07-26", "close": 4.81, "volume": 12724.0}, {"date": "2022-07-27", "close": 5.22, "volume": 38786.0}, {"date": "2022-07-28", "close": 5.65, "volume": 31421.0}, {"date": "2022-07-29", "close": 5.535, "volume": 27440.0}, {"date": "2022-08-01", "close": 5.62, "volume": 3064.0}, {"date": "2022-08-02", "close": 5.53, "volume": 85144.0}, {"date": "2022-08-03", "close": 5.5, "volume": 37602.0}, {"date": "2022-08-04", "close": 5.84, "volume": 71976.0}, {"date": "2022-08-05", "close": 5.66, "volume": 26533.0}, {"date": "2022-08-08", "close": 5.88, "volume": 23719.0}, {"date": "2022-08-09", "close": 5.76, "volume": 32168.0}, {"date": "2022-08-10", "close": 5.64, "volume": 24951.0}, {"date": "2022-08-11", "close": 5.52, "volume": 37961.0}, {"date": "2022-08-12", "close": 5.8, "volume": 19713.0}, {"date": "2022-08-15", "close": 5.64, "volume": 24596.0}, {"date": "2022-08-16", "close": 5.65, "volume": 33333.0}, {"date": "2022-08-17", "close": 5.29, "volume": 41432.0}, {"date": "2022-08-18", "close": 5.24, "volume": 14992.0}, {"date": "2022-08-19", "close": 5.05, "volume": 27156.0}, {"date": "2022-08-22", "close": 4.88, "volume": 49885.0}, {"date": "2022-08-23", "close": 5.065, "volume": 51451.0}, {"date": "2022-08-24", "close": 5.26, "volume": 30488.0}, {"date": "2022-08-25", "close": 5.3, "volume": 21437.0}, {"date": "2022-08-26", "close": 5.12, "volume": 502631.0}, {"date": "2022-08-29", "close": 4.99, "volume": 65863.0}, {"date": "2022-08-30", "close": 4.81, "volume": 46514.0}, {"date": "2022-08-31", "close": 4.8, "volume": 31739.0}, {"date": "2022-09-01", "close": 4.51, "volume": 104921.0}, {"date": "2022-09-02", "close": 4.69, "volume": 36540.0}, {"date": "2022-09-06", "close": 4.58, "volume": 30945.0}, {"date": "2022-09-07", "close": 4.73, "volume": 27991.0}, {"date": "2022-09-08", "close": 4.97, "volume": 82655.0}, {"date": "2022-09-09", "close": 5.2, "volume": 87968.0}, {"date": "2022-09-12", "close": 5.77, "volume": 73432.0}, {"date": "2022-09-13", "close": 5.4406, "volume": 123305.0}, {"date": "2022-09-14", "close": 5.87, "volume": 97915.0}, {"date": "2022-09-15", "close": 5.49, "volume": 83422.0}, {"date": "2022-09-16", "close": 5.0, "volume": 125096.0}, {"date": "2022-09-19", "close": 4.92, "volume": 148368.0}, {"date": "2022-09-20", "close": 4.77, "volume": 19284.0}, {"date": "2022-09-21", "close": 4.85, "volume": 50656.0}, {"date": "2022-09-22", "close": 4.72, "volume": 28731.0}, {"date": "2022-09-23", "close": 4.48, "volume": 78647.0}, {"date": "2022-09-26", "close": 4.19, "volume": 117280.0}, {"date": "2022-09-27", "close": 4.17, "volume": 50405.0}, {"date": "2022-09-28", "close": 4.37, "volume": 115050.0}, {"date": "2022-09-29", "close": 4.47, "volume": 92003.0}, {"date": "2022-09-30", "close": 4.68, "volume": 78476.0}, {"date": "2022-10-03", "close": 4.83, "volume": 67287.0}, {"date": "2022-10-04", "close": 4.89, "volume": 33799.0}, {"date": "2022-10-05", "close": 4.76, "volume": 43247.0}, {"date": "2022-10-06", "close": 4.73, "volume": 91835.0}, {"date": "2022-10-07", "close": 4.46, "volume": 79673.0}, {"date": "2022-10-10", "close": 4.65, "volume": 19458.0}, {"date": "2022-10-11", "close": 4.45, "volume": 33157.0}, {"date": "2022-10-12", "close": 4.52, "volume": 24267.0}, {"date": "2022-10-13", "close": 4.54, "volume": 28505.0}, {"date": "2022-10-14", "close": 4.25, "volume": 30883.0}, {"date": "2022-10-17", "close": 4.24, "volume": 24998.0}, {"date": "2022-10-18", "close": 4.36, "volume": 30377.0}, {"date": "2022-10-19", "close": 4.25, "volume": 56063.0}, {"date": "2022-10-20", "close": 4.3, "volume": 22532.0}, {"date": "2022-10-21", "close": 4.52, "volume": 46242.0}, {"date": "2022-10-24", "close": 4.39, "volume": 36093.0}, {"date": "2022-10-25", "close": 4.54, "volume": 16401.0}, {"date": "2022-10-26", "close": 4.8, "volume": 56636.0}, {"date": "2022-10-27", "close": 4.58, "volume": 32383.0}, {"date": "2022-10-28", "close": 4.55, "volume": 30247.0}, {"date": "2022-10-31", "close": 4.51, "volume": 22911.0}, {"date": "2022-11-01", "close": 4.63, "volume": 43838.0}, {"date": "2022-11-02", "close": 4.31, "volume": 56221.0}, {"date": "2022-11-03", "close": 4.21, "volume": 143524.0}, {"date": "2022-11-04", "close": 4.77, "volume": 76871.0}, {"date": "2022-11-07", "close": 4.8, "volume": 24617.0}, {"date": "2022-11-08", "close": 5.08, "volume": 69603.0}, {"date": "2022-11-09", "close": 4.97, "volume": 80751.0}, {"date": "2022-11-10", "close": 5.62, "volume": 88807.0}, {"date": "2022-11-11", "close": 5.73, "volume": 68593.0}, {"date": "2022-11-14", "close": 5.63, "volume": 119925.0}, {"date": "2022-11-15", "close": 5.35, "volume": 39082.0}, {"date": "2022-11-16", "close": 5.33, "volume": 16237.0}, {"date": "2022-11-17", "close": 5.51, "volume": 31644.0}, {"date": "2022-11-18", "close": 5.54, "volume": 18704.0}, {"date": "2022-11-21", "close": 5.48, "volume": 45851.0}, {"date": "2022-11-22", "close": 5.72, "volume": 72507.0}, {"date": "2022-11-23", "close": 5.67, "volume": 50066.0}, {"date": "2022-11-25", "close": 5.55, "volume": 16429.0}, {"date": "2022-11-28", "close": 5.11, "volume": 53865.0}, {"date": "2022-11-29", "close": 5.09, "volume": 75827.0}, {"date": "2022-11-30", "close": 5.48, "volume": 73431.0}, {"date": "2022-12-01", "close": 5.74, "volume": 68513.0}, {"date": "2022-12-02", "close": 5.8, "volume": 52592.0}, {"date": "2022-12-05", "close": 5.54, "volume": 103202.0}, {"date": "2022-12-06", "close": 5.43, "volume": 23035.0}, {"date": "2022-12-07", "close": 5.66, "volume": 48487.0}, {"date": "2022-12-08", "close": 5.78, "volume": 51830.0}, {"date": "2022-12-09", "close": 5.64, "volume": 74170.0}, {"date": "2022-12-12", "close": 6.02, "volume": 71402.0}, {"date": "2022-12-13", "close": 6.02, "volume": 67170.0}, {"date": "2022-12-14", "close": 5.76, "volume": 45761.0}, {"date": "2022-12-15", "close": 5.29, "volume": 80478.0}, {"date": "2022-12-16", "close": 5.38, "volume": 40658.0}, {"date": "2022-12-19", "close": 5.07, "volume": 60023.0}, {"date": "2022-12-20", "close": 5.27, "volume": 59103.0}, {"date": "2022-12-21", "close": 5.29, "volume": 22632.0}, {"date": "2022-12-22", "close": 5.17, "volume": 59157.0}, {"date": "2022-12-23", "close": 5.16, "volume": 45019.0}, {"date": "2022-12-27", "close": 5.19, "volume": 27017.0}, {"date": "2022-12-28", "close": 5.13, "volume": 85440.0}, {"date": "2022-12-29", "close": 5.27, "volume": 62608.0}, {"date": "2022-12-30", "close": 5.32, "volume": 59540.0}, {"date": "2023-01-03", "close": 5.695, "volume": 107638.0}, {"date": "2023-01-04", "close": 6.12, "volume": 122834.0}, {"date": "2023-01-05", "close": 6.09, "volume": 34302.0}, {"date": "2023-01-06", "close": 6.46, "volume": 51223.0}, {"date": "2023-01-09", "close": 6.58, "volume": 41836.0}, {"date": "2023-01-10", "close": 6.75, "volume": 28102.0}, {"date": "2023-01-11", "close": 6.74, "volume": 38201.0}, {"date": "2023-01-12", "close": 6.61, "volume": 46626.0}, {"date": "2023-01-13", "close": 6.57, "volume": 44125.0}, {"date": "2023-01-17", "close": 6.29, "volume": 35590.0}, {"date": "2023-01-18", "close": 6.12, "volume": 31162.0}, {"date": "2023-01-19", "close": 6.28, "volume": 56140.0}, {"date": "2023-01-20", "close": 6.21, "volume": 43361.0}, {"date": "2023-01-23", "close": 6.13, "volume": 38866.0}, {"date": "2023-01-24", "close": 6.43, "volume": 27952.0}, {"date": "2023-01-25", "close": 6.45, "volume": 54683.0}, {"date": "2023-01-26", "close": 6.28, "volume": 32609.0}, {"date": "2023-01-27", "close": 6.28, "volume": 26442.0}, {"date": "2023-01-30", "close": 6.18, "volume": 47625.0}, {"date": "2023-01-31", "close": 5.94, "volume": 60041.0}, {"date": "2023-02-01", "close": 6.23, "volume": 54757.0}, {"date": "2023-02-02", "close": 5.89, "volume": 48236.0}, {"date": "2023-02-03", "close": 5.65, "volume": 68448.0}, {"date": "2023-02-06", "close": 5.63, "volume": 23111.0}, {"date": "2023-02-07", "close": 5.66, "volume": 17638.0}, {"date": "2023-02-08", "close": 5.61, "volume": 22392.0}, {"date": "2023-02-09", "close": 5.56, "volume": 18468.0}, {"date": "2023-02-10", "close": 5.57, "volume": 23932.0}, {"date": "2023-02-13", "close": 5.55, "volume": 29563.0}, {"date": "2023-02-14", "close": 5.46, "volume": 8732.0}, {"date": "2023-02-15", "close": 5.43, "volume": 18197.0}, {"date": "2023-02-16", "close": 5.36, "volume": 51809.0}, {"date": "2023-02-17", "close": 5.37, "volume": 14215.0}, {"date": "2023-02-21", "close": 5.19, "volume": 22862.0}, {"date": "2023-02-22", "close": 5.1, "volume": 24846.0}, {"date": "2023-02-23", "close": 5.07, "volume": 21501.0}, {"date": "2023-02-24", "close": 4.91, "volume": 33253.0}, {"date": "2023-02-27", "close": 5.04, "volume": 30781.0}, {"date": "2023-02-28", "close": 5.18, "volume": 57022.0}, {"date": "2023-03-01", "close": 5.43, "volume": 27523.0}, {"date": "2023-03-02", "close": 5.28, "volume": 45521.0}, {"date": "2023-03-03", "close": 5.48, "volume": 51095.0}, {"date": "2023-03-06", "close": 5.21, "volume": 32115.0}, {"date": "2023-03-07", "close": 4.96, "volume": 37606.0}, {"date": "2023-03-08", "close": 4.95, "volume": 48960.0}, {"date": "2023-03-09", "close": 4.9, "volume": 34072.0}, {"date": "2023-03-10", "close": 5.21, "volume": 40717.0}, {"date": "2023-03-13", "close": 5.64, "volume": 68496.0}, {"date": "2023-03-14", "close": 5.67, "volume": 29324.0}, {"date": "2023-03-15", "close": 5.39, "volume": 43245.0}, {"date": "2023-03-16", "close": 5.44, "volume": 7352.0}, {"date": "2023-03-17", "close": 5.81, "volume": 87574.0}, {"date": "2023-03-20", "close": 5.8, "volume": 62463.0}, {"date": "2023-03-21", "close": 5.49, "volume": 32299.0}, {"date": "2023-03-22", "close": 5.53, "volume": 47009.0}, {"date": "2023-03-23", "close": 5.64, "volume": 28143.0}, {"date": "2023-03-24", "close": 5.68, "volume": 51198.0}, {"date": "2023-03-27", "close": 5.6, "volume": 20503.0}, {"date": "2023-03-28", "close": 5.98, "volume": 38479.0}, {"date": "2023-03-29", "close": 6.06, "volume": 22214.0}, {"date": "2023-03-30", "close": 6.11, "volume": 35662.0}, {"date": "2023-03-31", "close": 6.11, "volume": 22354.0}, {"date": "2023-04-03", "close": 6.25, "volume": 30572.0}, {"date": "2023-04-04", "close": 6.46, "volume": 70496.0}, {"date": "2023-04-05", "close": 6.13, "volume": 69757.0}, {"date": "2023-04-06", "close": 6.12, "volume": 57272.0}, {"date": "2023-04-10", "close": 6.13, "volume": 26519.0}, {"date": "2023-04-11", "close": 6.27, "volume": 36576.0}, {"date": "2023-04-12", "close": 6.37, "volume": 21788.0}, {"date": "2023-04-13", "close": 7.09, "volume": 68640.0}, {"date": "2023-04-14", "close": 6.83, "volume": 35184.0}, {"date": "2023-04-17", "close": 6.63, "volume": 21799.0}, {"date": "2023-04-18", "close": 6.78, "volume": 75945.0}, {"date": "2023-04-19", "close": 6.65, "volume": 43205.0}, {"date": "2023-04-20", "close": 6.58, "volume": 31247.0}, {"date": "2023-04-21", "close": 6.49, "volume": 48474.0}, {"date": "2023-04-24", "close": 6.41, "volume": 43373.0}, {"date": "2023-04-25", "close": 6.33, "volume": 29448.0}, {"date": "2023-04-26", "close": 6.44, "volume": 33526.0}, {"date": "2023-04-27", "close": 6.7873, "volume": 20833.0}, {"date": "2023-04-28", "close": 6.73, "volume": 28773.0}, {"date": "2023-05-01", "close": 6.84, "volume": 24086.0}, {"date": "2023-05-02", "close": 7.2, "volume": 29006.0}, {"date": "2023-05-03", "close": 7.12, "volume": 65443.0}, {"date": "2023-05-04", "close": 7.3, "volume": 119581.0}, {"date": "2023-05-05", "close": 7.22, "volume": 36494.0}, {"date": "2023-05-08", "close": 7.17, "volume": 34131.0}, {"date": "2023-05-09", "close": 6.97, "volume": 55368.0}, {"date": "2023-05-10", "close": 7.04, "volume": 32336.0}, {"date": "2023-05-11", "close": 6.73, "volume": 71822.0}, {"date": "2023-05-12", "close": 6.51, "volume": 55765.0}, {"date": "2023-05-15", "close": 6.22, "volume": 29637.0}, {"date": "2023-05-16", "close": 5.9, "volume": 94433.0}, {"date": "2023-05-17", "close": 5.51, "volume": 191451.0}, {"date": "2023-05-18", "close": 5.31, "volume": 64913.0}, {"date": "2023-05-19", "close": 5.4, "volume": 67317.0}, {"date": "2023-05-22", "close": 5.56, "volume": 23344.0}, {"date": "2023-05-23", "close": 5.44, "volume": 30499.0}, {"date": "2023-05-24", "close": 5.18, "volume": 44592.0}, {"date": "2023-05-25", "close": 5.06, "volume": 34575.0}, {"date": "2023-05-26", "close": 5.16, "volume": 21502.0}, {"date": "2023-05-30", "close": 5.29, "volume": 51196.0}, {"date": "2023-05-31", "close": 5.34, "volume": 28973.0}, {"date": "2023-06-01", "close": 5.41, "volume": 21836.0}, {"date": "2023-06-02", "close": 5.39, "volume": 34997.0}, {"date": "2023-06-05", "close": 5.36, "volume": 42389.0}, {"date": "2023-06-06", "close": 5.24, "volume": 83964.0}, {"date": "2023-06-07", "close": 5.08, "volume": 61244.0}, {"date": "2023-06-08", "close": 5.05, "volume": 34426.0}, {"date": "2023-06-09", "close": 5.06, "volume": 32384.0}, {"date": "2023-06-12", "close": 5.03, "volume": 47843.0}, {"date": "2023-06-13", "close": 5.03, "volume": 42202.0}, {"date": "2023-06-14", "close": 5.0, "volume": 29108.0}, {"date": "2023-06-15", "close": 5.02, "volume": 30287.0}, {"date": "2023-06-16", "close": 5.13, "volume": 33831.0}, {"date": "2023-06-20", "close": 4.93, "volume": 67687.0}, {"date": "2023-06-21", "close": 4.86, "volume": 35746.0}, {"date": "2023-06-22", "close": 4.78, "volume": 80116.0}, {"date": "2023-06-23", "close": 4.71, "volume": 72175.0}, {"date": "2023-06-26", "close": 4.63, "volume": 95623.0}, {"date": "2023-06-27", "close": 4.65, "volume": 51493.0}, {"date": "2023-06-28", "close": 4.61, "volume": 43385.0}, {"date": "2023-06-29", "close": 4.59, "volume": 102327.0}, {"date": "2023-06-30", "close": 4.83, "volume": 106558.0}, {"date": "2023-07-03", "close": 5.08, "volume": 108448.0}, {"date": "2023-07-05", "close": 4.96, "volume": 56827.0}, {"date": "2023-07-06", "close": 4.79, "volume": 32799.0}, {"date": "2023-07-07", "close": 4.93, "volume": 54584.0}, {"date": "2023-07-10", "close": 4.98, "volume": 23362.0}, {"date": "2023-07-11", "close": 4.99, "volume": 27919.0}, {"date": "2023-07-12", "close": 5.25, "volume": 101096.0}, {"date": "2023-07-13", "close": 5.26, "volume": 49152.0}, {"date": "2023-07-14", "close": 5.19, "volume": 30468.0}, {"date": "2023-07-17", "close": 5.21, "volume": 25650.0}, {"date": "2023-07-18", "close": 5.22, "volume": 53076.0}, {"date": "2023-07-19", "close": 5.19, "volume": 41330.0}, {"date": "2023-07-20", "close": 4.98, "volume": 90213.0}, {"date": "2023-07-21", "close": 4.96, "volume": 28356.0}, {"date": "2023-07-24", "close": 4.89, "volume": 24940.0}, {"date": "2023-07-25", "close": 4.97, "volume": 38688.0}, {"date": "2023-07-26", "close": 4.84, "volume": 92283.0}, {"date": "2023-07-27", "close": 4.67, "volume": 58577.0}, {"date": "2023-07-28", "close": 4.72, "volume": 47481.0}, {"date": "2023-07-31", "close": 5.16, "volume": 102382.0}, {"date": "2023-08-01", "close": 5.06, "volume": 32531.0}, {"date": "2023-08-02", "close": 4.94, "volume": 38565.0}, {"date": "2023-08-03", "close": 4.96, "volume": 21406.0}, {"date": "2023-08-04", "close": 4.98, "volume": 31372.0}, {"date": "2023-08-07", "close": 4.79, "volume": 31787.0}, {"date": "2023-08-08", "close": 4.73, "volume": 44597.0}, {"date": "2023-08-09", "close": 4.69, "volume": 42642.0}, {"date": "2023-08-10", "close": 4.76, "volume": 49119.0}, {"date": "2023-08-11", "close": 4.97, "volume": 27133.0}, {"date": "2023-08-14", "close": 4.8, "volume": 21784.0}, {"date": "2023-08-15", "close": 4.74, "volume": 47705.0}, {"date": "2023-08-16", "close": 4.6, "volume": 102051.0}, {"date": "2023-08-17", "close": 4.62, "volume": 65741.0}, {"date": "2023-08-18", "close": 4.64, "volume": 23601.0}, {"date": "2023-08-21", "close": 4.8, "volume": 42760.0}, {"date": "2023-08-22", "close": 4.73, "volume": 20277.0}, {"date": "2023-08-23", "close": 4.91, "volume": 50323.0}, {"date": "2023-08-24", "close": 4.81, "volume": 31506.0}, {"date": "2023-08-25", "close": 4.65, "volume": 58170.0}, {"date": "2023-08-28", "close": 4.86, "volume": 50650.0}, {"date": "2023-08-29", "close": 5.05, "volume": 75624.0}, {"date": "2023-08-30", "close": 5.02, "volume": 48944.0}, {"date": "2023-08-31", "close": 4.93, "volume": 53203.0}, {"date": "2023-09-01", "close": 4.81, "volume": 36740.0}, {"date": "2023-09-05", "close": 4.71, "volume": 50614.0}, {"date": "2023-09-06", "close": 4.63, "volume": 74708.0}, {"date": "2023-09-07", "close": 4.45, "volume": 118602.0}, {"date": "2023-09-08", "close": 4.54, "volume": 23739.0}, {"date": "2023-09-11", "close": 4.7, "volume": 45152.0}, {"date": "2023-09-12", "close": 4.64, "volume": 37209.0}, {"date": "2023-09-13", "close": 4.6, "volume": 22548.0}, {"date": "2023-09-14", "close": 4.55, "volume": 55978.0}, {"date": "2023-09-15", "close": 4.69, "volume": 42907.0}, {"date": "2023-09-18", "close": 4.74, "volume": 27462.0}, {"date": "2023-09-19", "close": 4.78, "volume": 40188.0}, {"date": "2023-09-20", "close": 5.03, "volume": 98069.0}, {"date": "2023-09-21", "close": 5.04, "volume": 59843.0}, {"date": "2023-09-22", "close": 5.07, "volume": 36806.0}, {"date": "2023-09-25", "close": 4.85, "volume": 37468.0}, {"date": "2023-09-26", "close": 4.8, "volume": 58682.0}, {"date": "2023-09-27", "close": 4.57, "volume": 62371.0}, {"date": "2023-09-28", "close": 4.72, "volume": 40907.0}, {"date": "2023-09-29", "close": 4.6, "volume": 48831.0}, {"date": "2023-10-02", "close": 4.49, "volume": 59492.0}, {"date": "2023-10-03", "close": 4.55, "volume": 61836.0}, {"date": "2023-10-04", "close": 4.31, "volume": 101362.0}, {"date": "2023-10-05", "close": 4.32, "volume": 66931.0}, {"date": "2023-10-06", "close": 4.38, "volume": 160488.0}, {"date": "2023-10-09", "close": 4.47, "volume": 25707.0}, {"date": "2023-10-10", "close": 4.39, "volume": 66908.0}, {"date": "2023-10-11", "close": 4.39, "volume": 36708.0}, {"date": "2023-10-12", "close": 4.41, "volume": 65383.0}, {"date": "2023-10-13", "close": 4.54, "volume": 51826.0}, {"date": "2023-10-16", "close": 4.55, "volume": 34592.0}, {"date": "2023-10-17", "close": 4.57, "volume": 67114.0}, {"date": "2023-10-18", "close": 4.51, "volume": 53106.0}, {"date": "2023-10-19", "close": 4.47, "volume": 44727.0}, {"date": "2023-10-20", "close": 4.45, "volume": 85797.0}, {"date": "2023-10-23", "close": 4.37, "volume": 106245.0}, {"date": "2023-10-24", "close": 4.1, "volume": 174856.0}, {"date": "2023-10-25", "close": 3.76, "volume": 200672.0}, {"date": "2023-10-26", "close": 3.78, "volume": 182844.0}, {"date": "2023-10-27", "close": 3.85, "volume": 86087.0}, {"date": "2023-10-30", "close": 3.8, "volume": 58063.0}, {"date": "2023-10-31", "close": 3.61, "volume": 109477.0}, {"date": "2023-11-01", "close": 3.44, "volume": 156581.0}, {"date": "2023-11-02", "close": 3.38, "volume": 171171.0}, {"date": "2023-11-03", "close": 3.38, "volume": 320847.0}, {"date": "2023-11-06", "close": 3.24, "volume": 160290.0}, {"date": "2023-11-07", "close": 3.32, "volume": 183847.0}, {"date": "2023-11-08", "close": 3.42, "volume": 157732.0}, {"date": "2023-11-09", "close": 3.4, "volume": 66502.0}, {"date": "2023-11-10", "close": 3.36, "volume": 80829.0}, {"date": "2023-11-13", "close": 3.46, "volume": 141362.0}, {"date": "2023-11-14", "close": 3.67, "volume": 228569.0}, {"date": "2023-11-15", "close": 3.71, "volume": 226348.0}, {"date": "2023-11-16", "close": 3.99, "volume": 147679.0}, {"date": "2023-11-17", "close": 3.95, "volume": 117192.0}, {"date": "2023-11-20", "close": 3.95, "volume": 97939.0}, {"date": "2023-11-21", "close": 4.1, "volume": 106380.0}, {"date": "2023-11-22", "close": 4.24, "volume": 40712.0}, {"date": "2023-11-24", "close": 4.46, "volume": 48140.0}, {"date": "2023-11-27", "close": 4.6, "volume": 254781.0}, {"date": "2023-11-28", "close": 4.62, "volume": 124611.0}, {"date": "2023-11-29", "close": 4.51, "volume": 187473.0}, {"date": "2023-11-30", "close": 4.5, "volume": 246524.0}, {"date": "2023-12-01", "close": 4.53, "volume": 160649.0}, {"date": "2023-12-04", "close": 4.39, "volume": 185229.0}, {"date": "2023-12-05", "close": 4.25, "volume": 110221.0}, {"date": "2023-12-06", "close": 4.29, "volume": 148874.0}, {"date": "2023-12-07", "close": 4.05, "volume": 178490.0}, {"date": "2023-12-08", "close": 4.0, "volume": 216059.0}, {"date": "2023-12-11", "close": 3.92, "volume": 252698.0}, {"date": "2023-12-12", "close": 3.72, "volume": 138450.0}, {"date": "2023-12-13", "close": 4.43, "volume": 1283825.0}, {"date": "2023-12-14", "close": 4.49, "volume": 614083.0}, {"date": "2023-12-15", "close": 4.46, "volume": 234616.0}, {"date": "2023-12-18", "close": 4.54, "volume": 288411.0}, {"date": "2023-12-19", "close": 4.86, "volume": 282331.0}, {"date": "2023-12-20", "close": 4.82, "volume": 160537.0}, {"date": "2023-12-21", "close": 4.94, "volume": 187853.0}, {"date": "2023-12-22", "close": 4.92, "volume": 141642.0}, {"date": "2023-12-26", "close": 5.17, "volume": 88732.0}, {"date": "2023-12-27", "close": 5.16, "volume": 167376.0}, {"date": "2023-12-28", "close": 5.01, "volume": 171650.0}, {"date": "2023-12-29", "close": 4.88, "volume": 152961.0}, {"date": "2024-01-02", "close": 4.75, "volume": 145065.0}, {"date": "2024-01-03", "close": 4.52, "volume": 183804.0}, {"date": "2024-01-04", "close": 4.37, "volume": 192737.0}, {"date": "2024-01-05", "close": 4.36, "volume": 123498.0}, {"date": "2024-01-08", "close": 4.41, "volume": 156786.0}, {"date": "2024-01-09", "close": 4.26, "volume": 109712.0}, {"date": "2024-01-10", "close": 4.19, "volume": 150483.0}, {"date": "2024-01-11", "close": 4.13, "volume": 194593.0}, {"date": "2024-01-12", "close": 4.33, "volume": 101191.0}, {"date": "2024-01-16", "close": 4.21, "volume": 118889.0}, {"date": "2024-01-17", "close": 4.15, "volume": 217605.0}, {"date": "2024-01-18", "close": 4.01, "volume": 161341.0}, {"date": "2024-01-19", "close": 4.07, "volume": 216681.0}, {"date": "2024-01-22", "close": 4.06, "volume": 107714.0}, {"date": "2024-01-23", "close": 4.22, "volume": 121452.0}, {"date": "2024-01-24", "close": 4.22, "volume": 177018.0}, {"date": "2024-01-25", "close": 4.21, "volume": 188346.0}, {"date": "2024-01-26", "close": 4.21, "volume": 197814.0}, {"date": "2024-01-29", "close": 4.7, "volume": 384057.0}, {"date": "2024-01-30", "close": 4.86, "volume": 250262.0}, {"date": "2024-01-31", "close": 4.56, "volume": 274753.0}, {"date": "2024-02-01", "close": 4.75, "volume": 107977.0}, {"date": "2024-02-02", "close": 4.61, "volume": 124181.0}, {"date": "2024-02-05", "close": 4.56, "volume": 84164.0}, {"date": "2024-02-06", "close": 4.39, "volume": 72381.0}, {"date": "2024-02-07", "close": 4.33, "volume": 66810.0}, {"date": "2024-02-08", "close": 4.35, "volume": 90594.0}, {"date": "2024-02-09", "close": 4.21, "volume": 96974.0}, {"date": "2024-02-12", "close": 4.29, "volume": 57201.0}, {"date": "2024-02-13", "close": 4.0, "volume": 206757.0}, {"date": "2024-02-14", "close": 3.71, "volume": 317759.0}, {"date": "2024-02-15", "close": 3.8, "volume": 171541.0}, {"date": "2024-02-16", "close": 3.82, "volume": 111085.0}, {"date": "2024-02-20", "close": 3.7, "volume": 190786.0}, {"date": "2024-02-21", "close": 3.57, "volume": 153118.0}, {"date": "2024-02-22", "close": 3.48, "volume": 145900.0}, {"date": "2024-02-23", "close": 3.53, "volume": 229325.0}, {"date": "2024-02-26", "close": 3.41, "volume": 204937.0}, {"date": "2024-02-27", "close": 3.49, "volume": 254397.0}, {"date": "2024-02-28", "close": 3.51, "volume": 116973.0}, {"date": "2024-02-29", "close": 3.66, "volume": 335609.0}, {"date": "2024-03-01", "close": 4.02, "volume": 426552.0}, {"date": "2024-03-04", "close": 4.02, "volume": 186109.0}, {"date": "2024-03-05", "close": 4.22, "volume": 165296.0}, {"date": "2024-03-06", "close": 4.48, "volume": 313219.0}, {"date": "2024-03-07", "close": 4.55, "volume": 161368.0}, {"date": "2024-03-08", "close": 4.41, "volume": 191920.0}, {"date": "2024-03-11", "close": 4.51, "volume": 319002.0}, {"date": "2024-03-12", "close": 4.4, "volume": 248765.0}, {"date": "2024-03-13", "close": 4.5, "volume": 245201.0}, {"date": "2024-03-14", "close": 4.41, "volume": 151589.0}, {"date": "2024-03-15", "close": 4.45, "volume": 133771.0}, {"date": "2024-03-18", "close": 4.29, "volume": 117364.0}, {"date": "2024-03-19", "close": 4.16, "volume": 90033.0}, {"date": "2024-03-20", "close": 4.44, "volume": 104113.0}, {"date": "2024-03-21", "close": 4.42, "volume": 120759.0}, {"date": "2024-03-22", "close": 4.37, "volume": 74943.0}, {"date": "2024-03-25", "close": 4.33, "volume": 139123.0}, {"date": "2024-03-26", "close": 4.24, "volume": 99320.0}, {"date": "2024-03-27", "close": 4.45, "volume": 162860.0}, {"date": "2024-03-28", "close": 4.62, "volume": 243749.0}, {"date": "2024-04-01", "close": 4.66, "volume": 191692.0}, {"date": "2024-04-02", "close": 4.68, "volume": 114566.0}, {"date": "2024-04-03", "close": 4.85, "volume": 314670.0}, {"date": "2024-04-04", "close": 4.61, "volume": 154535.0}, {"date": "2024-04-05", "close": 4.73, "volume": 109673.0}, {"date": "2024-04-08", "close": 4.63, "volume": 280403.0}, {"date": "2024-04-09", "close": 4.79, "volume": 393698.0}, {"date": "2024-04-10", "close": 4.71, "volume": 275756.0}, {"date": "2024-04-11", "close": 4.74, "volume": 218049.0}, {"date": "2024-04-12", "close": 4.66, "volume": 526040.0}, {"date": "2024-04-15", "close": 4.63, "volume": 217604.0}, {"date": "2024-04-16", "close": 4.7, "volume": 219726.0}, {"date": "2024-04-17", "close": 4.67, "volume": 198371.0}, {"date": "2024-04-18", "close": 4.67, "volume": 178491.0}, {"date": "2024-04-19", "close": 4.64, "volume": 221069.0}, {"date": "2024-04-22", "close": 4.49, "volume": 283612.0}, {"date": "2024-04-23", "close": 4.78, "volume": 223940.0}, {"date": "2024-04-24", "close": 4.64, "volume": 148868.0}, {"date": "2024-04-25", "close": 4.68, "volume": 219517.0}, {"date": "2024-04-26", "close": 4.93, "volume": 202811.0}, {"date": "2024-04-29", "close": 5.03, "volume": 131288.0}, {"date": "2024-04-30", "close": 4.74, "volume": 214035.0}, {"date": "2024-05-01", "close": 4.93, "volume": 304865.0}, {"date": "2024-05-02", "close": 4.74, "volume": 262398.0}, {"date": "2024-05-03", "close": 4.66, "volume": 172833.0}, {"date": "2024-05-06", "close": 4.81, "volume": 134530.0}, {"date": "2024-05-07", "close": 4.83, "volume": 95657.0}, {"date": "2024-05-08", "close": 4.76, "volume": 148465.0}, {"date": "2024-05-09", "close": 5.2, "volume": 322472.0}, {"date": "2024-05-10", "close": 4.95, "volume": 136939.0}, {"date": "2024-05-13", "close": 4.83, "volume": 129421.0}, {"date": "2024-05-14", "close": 4.96, "volume": 212500.0}, {"date": "2024-05-15", "close": 5.2, "volume": 246081.0}, {"date": "2024-05-16", "close": 5.15, "volume": 223277.0}, {"date": "2024-05-17", "close": 5.11, "volume": 334593.0}, {"date": "2024-05-20", "close": 5.58, "volume": 320570.0}, {"date": "2024-05-21", "close": 4.94, "volume": 583630.0}, {"date": "2024-05-22", "close": 4.71, "volume": 275297.0}, {"date": "2024-05-23", "close": 4.59, "volume": 220101.0}, {"date": "2024-05-24", "close": 4.53, "volume": 417879.0}, {"date": "2024-05-28", "close": 4.46, "volume": 791650.0}, {"date": "2024-05-29", "close": 4.28, "volume": 381489.0}, {"date": "2024-05-30", "close": 4.37, "volume": 347472.0}, {"date": "2024-05-31", "close": 4.44, "volume": 270599.0}, {"date": "2024-06-03", "close": 4.57, "volume": 314197.0}, {"date": "2024-06-04", "close": 4.3, "volume": 334839.0}, {"date": "2024-06-05", "close": 4.61, "volume": 311725.0}, {"date": "2024-06-06", "close": 4.82, "volume": 248922.0}, {"date": "2024-06-07", "close": 4.31, "volume": 370191.0}, {"date": "2024-06-10", "close": 4.54, "volume": 221285.0}, {"date": "2024-06-11", "close": 4.57, "volume": 232966.0}, {"date": "2024-06-12", "close": 4.54, "volume": 337428.0}, {"date": "2024-06-13", "close": 4.5, "volume": 196284.0}, {"date": "2024-06-14", "close": 4.53, "volume": 210312.0}, {"date": "2024-06-17", "close": 4.59, "volume": 194035.0}, {"date": "2024-06-18", "close": 4.79, "volume": 308326.0}, {"date": "2024-06-20", "close": 4.7, "volume": 230204.0}, {"date": "2024-06-21", "close": 4.53, "volume": 191630.0}, {"date": "2024-06-24", "close": 4.52, "volume": 104228.0}, {"date": "2024-06-25", "close": 4.29, "volume": 786742.0}, {"date": "2024-06-26", "close": 4.28, "volume": 689721.0}, {"date": "2024-06-27", "close": 4.85, "volume": 594677.0}, {"date": "2024-06-28", "close": 5.37, "volume": 1072454.0}, {"date": "2024-07-01", "close": 5.13, "volume": 260650.0}, {"date": "2024-07-02", "close": 5.58, "volume": 795273.0}, {"date": "2024-07-03", "close": 5.8, "volume": 444806.0}, {"date": "2024-07-05", "close": 6.26, "volume": 613254.0}, {"date": "2024-07-08", "close": 6.29, "volume": 423725.0}, {"date": "2024-07-09", "close": 6.29, "volume": 365599.0}, {"date": "2024-07-10", "close": 6.68, "volume": 531890.0}, {"date": "2024-07-11", "close": 7.04, "volume": 645547.0}, {"date": "2024-07-12", "close": 6.83, "volume": 414163.0}, {"date": "2024-07-15", "close": 6.77, "volume": 820786.0}, {"date": "2024-07-16", "close": 6.82, "volume": 1148407.0}, {"date": "2024-07-17", "close": 6.62, "volume": 668877.0}, {"date": "2024-07-18", "close": 6.44, "volume": 490951.0}, {"date": "2024-07-19", "close": 6.2, "volume": 421739.0}, {"date": "2024-07-22", "close": 6.19, "volume": 480557.0}, {"date": "2024-07-23", "close": 6.33, "volume": 265030.0}, {"date": "2024-07-24", "close": 6.31, "volume": 532969.0}, {"date": "2024-07-25", "close": 6.08, "volume": 308729.0}, {"date": "2024-07-26", "close": 6.27, "volume": 284792.0}, {"date": "2024-07-29", "close": 6.42, "volume": 305464.0}, {"date": "2024-07-30", "close": 6.36, "volume": 304199.0}, {"date": "2024-07-31", "close": 6.52, "volume": 433033.0}, {"date": "2024-08-01", "close": 6.4, "volume": 544413.0}, {"date": "2024-08-02", "close": 5.91, "volume": 307103.0}, {"date": "2024-08-05", "close": 5.91, "volume": 396890.0}, {"date": "2024-08-06", "close": 6.01, "volume": 268551.0}, {"date": "2024-08-07", "close": 5.68, "volume": 306818.0}, {"date": "2024-08-08", "close": 5.71, "volume": 299488.0}, {"date": "2024-08-09", "close": 5.71, "volume": 279000.0}, {"date": "2024-08-12", "close": 7.04, "volume": 1275086.0}, {"date": "2024-08-13", "close": 7.27, "volume": 604708.0}, {"date": "2024-08-14", "close": 7.49, "volume": 657664.0}, {"date": "2024-08-15", "close": 7.66, "volume": 627420.0}, {"date": "2024-08-16", "close": 8.38, "volume": 938252.0}, {"date": "2024-08-19", "close": 7.6, "volume": 1202725.0}, {"date": "2024-08-20", "close": 8.05, "volume": 638007.0}, {"date": "2024-08-21", "close": 7.92, "volume": 449942.0}, {"date": "2024-08-22", "close": 7.77, "volume": 348927.0}, {"date": "2024-08-23", "close": 7.9, "volume": 288172.0}, {"date": "2024-08-26", "close": 7.93, "volume": 255663.0}, {"date": "2024-08-27", "close": 7.89, "volume": 367313.0}, {"date": "2024-08-28", "close": 7.77, "volume": 293851.0}, {"date": "2024-08-29", "close": 7.57, "volume": 364652.0}, {"date": "2024-08-30", "close": 7.65, "volume": 596658.0}, {"date": "2024-09-03", "close": 7.39, "volume": 637370.0}, {"date": "2024-09-04", "close": 7.35, "volume": 315292.0}, {"date": "2024-09-05", "close": 7.68, "volume": 406761.0}, {"date": "2024-09-06", "close": 7.56, "volume": 593810.0}, {"date": "2024-09-09", "close": 7.61, "volume": 231339.0}, {"date": "2024-09-10", "close": 7.99, "volume": 291891.0}, {"date": "2024-09-11", "close": 7.87, "volume": 267862.0}, {"date": "2024-09-12", "close": 8.68, "volume": 404408.0}, {"date": "2024-09-13", "close": 8.78, "volume": 350671.0}, {"date": "2024-09-16", "close": 8.65, "volume": 305758.0}, {"date": "2024-09-17", "close": 8.92, "volume": 352903.0}, {"date": "2024-09-18", "close": 8.96, "volume": 441393.0}, {"date": "2024-09-19", "close": 8.85, "volume": 472159.0}, {"date": "2024-09-20", "close": 8.83, "volume": 466719.0}, {"date": "2024-09-23", "close": 8.6, "volume": 272385.0}, {"date": "2024-09-24", "close": 8.68, "volume": 333746.0}, {"date": "2024-09-25", "close": 8.57, "volume": 296684.0}, {"date": "2024-09-26", "close": 8.53, "volume": 394175.0}, {"date": "2024-09-27", "close": 8.52, "volume": 539598.0}, {"date": "2024-09-30", "close": 8.46, "volume": 327963.0}, {"date": "2024-10-01", "close": 8.56, "volume": 284192.0}, {"date": "2024-10-02", "close": 8.58, "volume": 328778.0}, {"date": "2024-10-03", "close": 8.35, "volume": 261251.0}, {"date": "2024-10-04", "close": 8.5, "volume": 304089.0}, {"date": "2024-10-07", "close": 8.27, "volume": 343160.0}, {"date": "2024-10-08", "close": 8.36, "volume": 185026.0}, {"date": "2024-10-09", "close": 8.25, "volume": 302985.0}, {"date": "2024-10-10", "close": 8.72, "volume": 236125.0}, {"date": "2024-10-11", "close": 8.84, "volume": 222931.0}, {"date": "2024-10-14", "close": 8.99, "volume": 87932.0}, {"date": "2024-10-15", "close": 9.41, "volume": 318882.0}, {"date": "2024-10-16", "close": 9.41, "volume": 219603.0}, {"date": "2024-10-17", "close": 9.38, "volume": 232776.0}, {"date": "2024-10-18", "close": 9.82, "volume": 314035.0}, {"date": "2024-10-21", "close": 10.13, "volume": 481869.0}, {"date": "2024-10-22", "close": 10.13, "volume": 300947.0}, {"date": "2024-10-23", "close": 10.24, "volume": 241201.0}, {"date": "2024-10-24", "close": 10.19, "volume": 238505.0}, {"date": "2024-10-25", "close": 9.97, "volume": 300029.0}, {"date": "2024-10-28", "close": 9.84, "volume": 187659.0}, {"date": "2024-10-29", "close": 10.04, "volume": 175037.0}, {"date": "2024-10-30", "close": 10.02, "volume": 175650.0}, {"date": "2024-10-31", "close": 9.74, "volume": 438100.0}, {"date": "2024-11-01", "close": 9.6, "volume": 184851.0}, {"date": "2024-11-04", "close": 9.48, "volume": 214242.0}, {"date": "2024-11-05", "close": 9.3, "volume": 152070.0}, {"date": "2024-11-06", "close": 9.06, "volume": 346555.0}, {"date": "2024-11-07", "close": 9.43, "volume": 319144.0}, {"date": "2024-11-08", "close": 9.19, "volume": 146915.0}, {"date": "2024-11-11", "close": 8.21, "volume": 356985.0}, {"date": "2024-11-12", "close": 7.74, "volume": 448532.0}, {"date": "2024-11-13", "close": 7.51, "volume": 492758.0}, {"date": "2024-11-14", "close": 7.72, "volume": 661128.0}, {"date": "2024-11-15", "close": 7.86, "volume": 697251.0}, {"date": "2024-11-18", "close": 8.52, "volume": 612006.0}, {"date": "2024-11-19", "close": 8.71, "volume": 418169.0}, {"date": "2024-11-20", "close": 8.65, "volume": 388199.0}, {"date": "2024-11-21", "close": 9.0, "volume": 190957.0}, {"date": "2024-11-22", "close": 9.34, "volume": 404676.0}, {"date": "2024-11-25", "close": 9.11, "volume": 619761.0}, {"date": "2024-11-26", "close": 9.22, "volume": 275581.0}, {"date": "2024-11-27", "close": 9.26, "volume": 293010.0}, {"date": "2024-11-29", "close": 9.27, "volume": 112222.0}, {"date": "2024-12-02", "close": 9.15, "volume": 332008.0}, {"date": "2024-12-03", "close": 9.28, "volume": 214675.0}, {"date": "2024-12-04", "close": 9.25, "volume": 322075.0}, {"date": "2024-12-05", "close": 9.28, "volume": 310795.0}, {"date": "2024-12-06", "close": 9.27, "volume": 331568.0}, {"date": "2024-12-09", "close": 9.36, "volume": 439516.0}, {"date": "2024-12-10", "close": 9.37, "volume": 592514.0}, {"date": "2024-12-11", "close": 9.47, "volume": 251552.0}, {"date": "2024-12-12", "close": 9.06, "volume": 348749.0}, {"date": "2024-12-13", "close": 9.17, "volume": 242005.0}, {"date": "2024-12-16", "close": 9.48, "volume": 337649.0}, {"date": "2024-12-17", "close": 9.39, "volume": 383569.0}, {"date": "2024-12-18", "close": 8.87, "volume": 292517.0}, {"date": "2024-12-19", "close": 8.9, "volume": 489028.0}, {"date": "2024-12-20", "close": 9.05, "volume": 252652.0}, {"date": "2024-12-23", "close": 9.15, "volume": 208360.0}, {"date": "2024-12-24", "close": 9.12, "volume": 76788.0}, {"date": "2024-12-26", "close": 9.23, "volume": 253636.0}, {"date": "2024-12-27", "close": 9.29, "volume": 352931.0}, {"date": "2024-12-30", "close": 8.71, "volume": 246119.0}, {"date": "2024-12-31", "close": 8.72, "volume": 129881.0}, {"date": "2025-01-02", "close": 9.37, "volume": 274154.0}, {"date": "2025-01-03", "close": 9.35, "volume": 154697.0}, {"date": "2025-01-06", "close": 9.37, "volume": 245383.0}, {"date": "2025-01-07", "close": 9.54, "volume": 238125.0}, {"date": "2025-01-08", "close": 9.54, "volume": 234908.0}, {"date": "2025-01-10", "close": 9.46, "volume": 265977.0}, {"date": "2025-01-13", "close": 9.06, "volume": 283983.0}, {"date": "2025-01-14", "close": 9.67, "volume": 539096.0}, {"date": "2025-01-15", "close": 9.42, "volume": 168137.0}, {"date": "2025-01-16", "close": 9.23, "volume": 371473.0}, {"date": "2025-01-17", "close": 9.43, "volume": 248553.0}, {"date": "2025-01-21", "close": 9.49, "volume": 148150.0}, {"date": "2025-01-22", "close": 9.8, "volume": 280635.0}, {"date": "2025-01-23", "close": 9.77, "volume": 189359.0}, {"date": "2025-01-24", "close": 9.92, "volume": 183546.0}, {"date": "2025-01-27", "close": 9.8, "volume": 190085.0}, {"date": "2025-01-28", "close": 9.73, "volume": 190348.0}, {"date": "2025-01-29", "close": 9.65, "volume": 197132.0}, {"date": "2025-01-30", "close": 9.99, "volume": 289918.0}, {"date": "2025-01-31", "close": 9.83, "volume": 160481.0}, {"date": "2025-02-03", "close": 9.92, "volume": 294146.0}, {"date": "2025-02-04", "close": 10.28, "volume": 349868.0}, {"date": "2025-02-05", "close": 11.49, "volume": 813393.0}, {"date": "2025-02-06", "close": 11.05, "volume": 465654.0}, {"date": "2025-02-07", "close": 11.26, "volume": 327806.0}, {"date": "2025-02-10", "close": 11.5, "volume": 321114.0}, {"date": "2025-02-11", "close": 11.12, "volume": 161756.0}, {"date": "2025-02-12", "close": 11.02, "volume": 357077.0}, {"date": "2025-02-13", "close": 10.86, "volume": 250640.0}, {"date": "2025-02-14", "close": 10.84, "volume": 507613.0}, {"date": "2025-02-18", "close": 10.92, "volume": 237112.0}, {"date": "2025-02-19", "close": 10.32, "volume": 503305.0}, {"date": "2025-02-20", "close": 10.46, "volume": 403850.0}, {"date": "2025-02-21", "close": 9.93, "volume": 459805.0}, {"date": "2025-02-24", "close": 10.15, "volume": 305949.0}, {"date": "2025-02-25", "close": 9.94, "volume": 324371.0}, {"date": "2025-02-26", "close": 10.16, "volume": 255534.0}, {"date": "2025-02-27", "close": 9.7, "volume": 169487.0}, {"date": "2025-02-28", "close": 9.89, "volume": 280469.0}, {"date": "2025-03-03", "close": 9.55, "volume": 292952.0}, {"date": "2025-03-04", "close": 9.48, "volume": 378978.0}, {"date": "2025-03-05", "close": 9.82, "volume": 336777.0}, {"date": "2025-03-06", "close": 9.63, "volume": 249645.0}, {"date": "2025-03-07", "close": 9.69, "volume": 178804.0}, {"date": "2025-03-10", "close": 9.25, "volume": 404465.0}, {"date": "2025-03-11", "close": 9.51, "volume": 239628.0}, {"date": "2025-03-12", "close": 9.77, "volume": 199977.0}, {"date": "2025-03-13", "close": 10.11, "volume": 274253.0}, {"date": "2025-03-14", "close": 10.19, "volume": 273224.0}, {"date": "2025-03-17", "close": 10.81, "volume": 733124.0}, {"date": "2025-03-18", "close": 11.17, "volume": 524545.0}, {"date": "2025-03-19", "close": 11.09, "volume": 395657.0}, {"date": "2025-03-20", "close": 10.8, "volume": 279962.0}, {"date": "2025-03-21", "close": 10.38, "volume": 1703694.0}, {"date": "2025-03-24", "close": 10.22, "volume": 287074.0}, {"date": "2025-03-25", "close": 10.12, "volume": 386409.0}, {"date": "2025-03-26", "close": 9.96, "volume": 291573.0}, {"date": "2025-03-27", "close": 10.37, "volume": 314344.0}, {"date": "2025-03-28", "close": 10.08, "volume": 387437.0}, {"date": "2025-03-31", "close": 10.09, "volume": 273627.0}, {"date": "2025-04-01", "close": 10.09, "volume": 289973.0}, {"date": "2025-04-02", "close": 9.9, "volume": 661165.0}, {"date": "2025-04-03", "close": 9.74, "volume": 308798.0}, {"date": "2025-04-04", "close": 8.94, "volume": 1329573.0}, {"date": "2025-04-07", "close": 9.0, "volume": 604105.0}, {"date": "2025-04-08", "close": 8.61, "volume": 578284.0}, {"date": "2025-04-09", "close": 9.26, "volume": 862225.0}, {"date": "2025-04-10", "close": 10.15, "volume": 800028.0}, {"date": "2025-04-11", "close": 11.37, "volume": 793811.0}, {"date": "2025-04-14", "close": 11.4, "volume": 595491.0}, {"date": "2025-04-15", "close": 12.17, "volume": 629364.0}, {"date": "2025-04-16", "close": 12.48, "volume": 678535.0}, {"date": "2025-04-17", "close": 12.31, "volume": 494893.0}, {"date": "2025-04-21", "close": 12.39, "volume": 625576.0}, {"date": "2025-04-22", "close": 12.07, "volume": 484776.0}, {"date": "2025-04-23", "close": 12.02, "volume": 557688.0}, {"date": "2025-04-24", "close": 12.45, "volume": 355693.0}, {"date": "2025-04-25", "close": 12.12, "volume": 208444.0}, {"date": "2025-04-28", "close": 12.08, "volume": 381261.0}, {"date": "2025-04-29", "close": 11.76, "volume": 199666.0}, {"date": "2025-04-30", "close": 11.95, "volume": 178825.0}, {"date": "2025-05-01", "close": 11.33, "volume": 303399.0}, {"date": "2025-05-02", "close": 11.23, "volume": 345465.0}, {"date": "2025-05-05", "close": 11.99, "volume": 544028.0}, {"date": "2025-05-06", "close": 13.1, "volume": 504673.0}, {"date": "2025-05-07", "close": 12.75, "volume": 307450.0}, {"date": "2025-05-08", "close": 12.35, "volume": 314241.0}, {"date": "2025-05-09", "close": 12.55, "volume": 292259.0}, {"date": "2025-05-12", "close": 11.54, "volume": 737566.0}, {"date": "2025-05-13", "close": 11.42, "volume": 328185.0}, {"date": "2025-05-14", "close": 11.14, "volume": 532294.0}, {"date": "2025-05-15", "close": 11.55, "volume": 440901.0}, {"date": "2025-05-16", "close": 11.93, "volume": 374522.0}, {"date": "2025-05-19", "close": 11.93, "volume": 240656.0}, {"date": "2025-05-20", "close": 12.32, "volume": 492120.0}, {"date": "2025-05-21", "close": 12.67, "volume": 504196.0}, {"date": "2025-05-22", "close": 12.45, "volume": 303968.0}, {"date": "2025-05-23", "close": 12.29, "volume": 850753.0}, {"date": "2025-05-27", "close": 12.2, "volume": 587316.0}, {"date": "2025-05-28", "close": 12.44, "volume": 298576.0}, {"date": "2025-05-29", "close": 12.59, "volume": 291034.0}, {"date": "2025-05-30", "close": 12.81, "volume": 240956.0}, {"date": "2025-06-02", "close": 13.57, "volume": 418389.0}, {"date": "2025-06-03", "close": 14.33, "volume": 575310.0}, {"date": "2025-06-04", "close": 14.41, "volume": 387750.0}, {"date": "2025-06-05", "close": 14.87, "volume": 395975.0}, {"date": "2025-06-06", "close": 14.23, "volume": 393957.0}, {"date": "2025-06-09", "close": 14.37, "volume": 227425.0}, {"date": "2025-06-10", "close": 14.15, "volume": 314336.0}, {"date": "2025-06-11", "close": 13.88, "volume": 204392.0}, {"date": "2025-06-12", "close": 14.4, "volume": 351799.0}, {"date": "2025-06-13", "close": 14.69, "volume": 249928.0}, {"date": "2025-06-16", "close": 14.75, "volume": 439740.0}, {"date": "2025-06-17", "close": 14.64, "volume": 313457.0}, {"date": "2025-06-18", "close": 14.81, "volume": 396495.0}, {"date": "2025-06-20", "close": 15.04, "volume": 2229508.0}, {"date": "2025-06-23", "close": 15.61, "volume": 608318.0}, {"date": "2025-06-24", "close": 15.24, "volume": 394496.0}, {"date": "2025-06-25", "close": 15.11, "volume": 302355.0}, {"date": "2025-06-26", "close": 15.65, "volume": 323244.0}, {"date": "2025-06-27", "close": 15.18, "volume": 388512.0}, {"date": "2025-06-30", "close": 15.58, "volume": 310063.0}, {"date": "2025-07-01", "close": 15.58, "volume": 189923.0}, {"date": "2025-07-02", "close": 15.78, "volume": 658607.0}, {"date": "2025-07-03", "close": 15.82, "volume": 202474.0}, {"date": "2025-07-07", "close": 16.12, "volume": 873620.0}, {"date": "2025-07-08", "close": 15.36, "volume": 742111.0}, {"date": "2025-07-09", "close": 15.46, "volume": 396355.0}, {"date": "2025-07-10", "close": 15.76, "volume": 245069.0}, {"date": "2025-07-11", "close": 16.32, "volume": 331329.0}, {"date": "2025-07-14", "close": 16.44, "volume": 326001.0}, {"date": "2025-07-15", "close": 16.46, "volume": 250787.0}, {"date": "2025-07-16", "close": 16.48, "volume": 201602.0}, {"date": "2025-07-17", "close": 16.22, "volume": 240251.0}, {"date": "2025-07-18", "close": 16.27, "volume": 349815.0}, {"date": "2025-07-21", "close": 16.58, "volume": 442639.0}, {"date": "2025-07-22", "close": 16.79, "volume": 533102.0}, {"date": "2025-07-23", "close": 16.33, "volume": 235467.0}, {"date": "2025-07-24", "close": 16.08, "volume": 456228.0}, {"date": "2025-07-25", "close": 15.46, "volume": 1447608.0}, {"date": "2025-07-28", "close": 14.8, "volume": 1174299.0}, {"date": "2025-07-29", "close": 14.94, "volume": 633561.0}, {"date": "2025-07-30", "close": 13.98, "volume": 735557.0}, {"date": "2025-07-31", "close": 14.08, "volume": 446009.0}, {"date": "2025-08-01", "close": 14.38, "volume": 361046.0}, {"date": "2025-08-04", "close": 14.92, "volume": 205704.0}, {"date": "2025-08-05", "close": 15.23, "volume": 432498.0}, {"date": "2025-08-06", "close": 15.61, "volume": 364557.0}, {"date": "2025-08-07", "close": 15.74, "volume": 398842.0}, {"date": "2025-08-08", "close": 15.33, "volume": 329989.0}, {"date": "2025-08-11", "close": 15.77, "volume": 326478.0}, {"date": "2025-08-12", "close": 15.81, "volume": 266920.0}, {"date": "2025-08-13", "close": 15.78, "volume": 259189.0}, {"date": "2025-08-14", "close": 15.64, "volume": 246363.0}, {"date": "2025-08-15", "close": 15.14, "volume": 277679.0}, {"date": "2025-08-18", "close": 15.17, "volume": 305331.0}, {"date": "2025-08-19", "close": 14.78, "volume": 441326.0}, {"date": "2025-08-20", "close": 15.2, "volume": 383714.0}, {"date": "2025-08-21", "close": 15.08, "volume": 332388.0}, {"date": "2025-08-22", "close": 15.29, "volume": 440184.0}, {"date": "2025-08-25", "close": 15.33, "volume": 544907.0}, {"date": "2025-08-26", "close": 15.89, "volume": 550422.0}, {"date": "2025-08-27", "close": 15.76, "volume": 336274.0}, {"date": "2025-08-28", "close": 15.63, "volume": 542369.0}, {"date": "2025-08-29", "close": 16.75, "volume": 771756.0}, {"date": "2025-09-02", "close": 17.32, "volume": 630580.0}, {"date": "2025-09-03", "close": 17.14, "volume": 522131.0}, {"date": "2025-09-04", "close": 16.75, "volume": 458028.0}, {"date": "2025-09-05", "close": 17.3, "volume": 365688.0}, {"date": "2025-09-08", "close": 17.53, "volume": 458935.0}, {"date": "2025-09-09", "close": 17.36, "volume": 297533.0}, {"date": "2025-09-10", "close": 17.85, "volume": 458949.0}, {"date": "2025-09-11", "close": 17.46, "volume": 392220.0}, {"date": "2025-09-12", "close": 17.54, "volume": 661921.0}, {"date": "2025-09-15", "close": 18.7, "volume": 779894.0}, {"date": "2025-09-16", "close": 18.32, "volume": 969177.0}, {"date": "2025-09-17", "close": 18.31, "volume": 1089168.0}, {"date": "2025-09-18", "close": 17.15, "volume": 1313661.0}, {"date": "2025-09-19", "close": 18.07, "volume": 1921080.0}, {"date": "2025-09-22", "close": 18.77, "volume": 877939.0}, {"date": "2025-09-23", "close": 18.6, "volume": 515070.0}, {"date": "2025-09-24", "close": 17.8, "volume": 503995.0}, {"date": "2025-09-25", "close": 18.06, "volume": 464019.0}, {"date": "2025-09-26", "close": 18.75, "volume": 832969.0}, {"date": "2025-09-29", "close": 18.59, "volume": 650751.0}, {"date": "2025-09-30", "close": 18.43, "volume": 841685.0}, {"date": "2025-10-01", "close": 18.38, "volume": 660737.0}, {"date": "2025-10-02", "close": 17.37, "volume": 2313205.0}, {"date": "2025-10-03", "close": 17.46, "volume": 984347.0}, {"date": "2025-10-06", "close": 18.14, "volume": 1911362.0}, {"date": "2025-10-07", "close": 17.57, "volume": 894472.0}, {"date": "2025-10-08", "close": 18.78, "volume": 1368120.0}, {"date": "2025-10-09", "close": 17.97, "volume": 1207082.0}, {"date": "2025-10-10", "close": 18.3, "volume": 1167031.0}, {"date": "2025-10-13", "close": 20.56, "volume": 1161361.0}, {"date": "2025-10-14", "close": 19.24, "volume": 1447270.0}, {"date": "2025-10-15", "close": 19.89, "volume": 1408035.0}, {"date": "2025-10-16", "close": 19.66, "volume": 1422909.0}, {"date": "2025-10-17", "close": 18.07, "volume": 1184708.0}, {"date": "2025-10-20", "close": 19.28, "volume": 770481.0}, {"date": "2025-10-21", "close": 16.83, "volume": 1110792.0}, {"date": "2025-10-22", "close": 16.92, "volume": 725451.0}, {"date": "2025-10-23", "close": 16.84, "volume": 511545.0}, {"date": "2025-10-24", "close": 16.56, "volume": 490064.0}, {"date": "2025-10-27", "close": 16.13, "volume": 846243.0}, {"date": "2025-10-28", "close": 16.23, "volume": 786139.0}, {"date": "2025-10-29", "close": 16.21, "volume": 551205.0}, {"date": "2025-10-30", "close": 16.43, "volume": 288681.0}, {"date": "2025-10-31", "close": 16.19, "volume": 248105.0}, {"date": "2025-11-03", "close": 16.27, "volume": 456277.0}, {"date": "2025-11-04", "close": 15.54, "volume": 641821.0}, {"date": "2025-11-05", "close": 16.01, "volume": 513171.0}, {"date": "2025-11-06", "close": 15.8, "volume": 505563.0}, {"date": "2025-11-07", "close": 16.4, "volume": 677728.0}, {"date": "2025-11-10", "close": 17.35, "volume": 576841.0}, {"date": "2025-11-11", "close": 17.46, "volume": 471698.0}, {"date": "2025-11-12", "close": 18.21, "volume": 574353.0}, {"date": "2025-11-13", "close": 17.84, "volume": 704937.0}, {"date": "2025-11-14", "close": 17.54, "volume": 575773.0}, {"date": "2025-11-17", "close": 17.78, "volume": 659889.0}, {"date": "2025-11-18", "close": 18.08, "volume": 359811.0}, {"date": "2025-11-19", "close": 18.84, "volume": 413153.0}, {"date": "2025-11-20", "close": 18.43, "volume": 624756.0}, {"date": "2025-11-21", "close": 17.63, "volume": 958981.0}, {"date": "2025-11-24", "close": 18.65, "volume": 398949.0}, {"date": "2025-11-25", "close": 18.87, "volume": 386694.0}, {"date": "2025-11-26", "close": 19.57, "volume": 746629.0}, {"date": "2025-11-28", "close": 20.83, "volume": 592756.0}, {"date": "2025-12-01", "close": 21.37, "volume": 796287.0}, {"date": "2025-12-02", "close": 20.96, "volume": 442121.0}, {"date": "2025-12-03", "close": 20.77, "volume": 347318.0}, {"date": "2025-12-04", "close": 21.53, "volume": 451542.0}, {"date": "2025-12-05", "close": 22.06, "volume": 684687.0}, {"date": "2025-12-08", "close": 22.41, "volume": 1035502.0}, {"date": "2025-12-09", "close": 23.9, "volume": 1099975.0}, {"date": "2025-12-10", "close": 24.1, "volume": 1066447.0}, {"date": "2025-12-11", "close": 24.99, "volume": 1147789.0}, {"date": "2025-12-12", "close": 24.44, "volume": 894814.0}, {"date": "2025-12-15", "close": 24.6, "volume": 1181361.0}, {"date": "2025-12-16", "close": 23.79, "volume": 1078670.0}, {"date": "2025-12-17", "close": 23.88, "volume": 1137861.0}, {"date": "2025-12-18", "close": 23.21, "volume": 1001310.0}, {"date": "2025-12-19", "close": 23.61, "volume": 1581547.0}, {"date": "2025-12-22", "close": 24.55, "volume": 955562.0}, {"date": "2025-12-23", "close": 24.69, "volume": 568829.0}, {"date": "2025-12-24", "close": 24.49, "volume": 316004.0}, {"date": "2025-12-26", "close": 25.42, "volume": 636343.0}, {"date": "2025-12-29", "close": 23.77, "volume": 1639252.0}, {"date": "2025-12-30", "close": 23.96, "volume": 995492.0}, {"date": "2025-12-31", "close": 23.73, "volume": 576536.0}, {"date": "2026-01-02", "close": 23.7, "volume": 555746.0}, {"date": "2026-01-05", "close": 24.33, "volume": 939637.0}, {"date": "2026-01-06", "close": 25.55, "volume": 1000467.0}, {"date": "2026-01-07", "close": 25.14, "volume": 541628.0}, {"date": "2026-01-08", "close": 24.82, "volume": 465201.0}, {"date": "2026-01-09", "close": 25.65, "volume": 520481.0}, {"date": "2026-01-12", "close": 26.45, "volume": 861584.0}, {"date": "2026-01-13", "close": 26.24, "volume": 677297.0}, {"date": "2026-01-14", "close": 26.74, "volume": 766885.0}, {"date": "2026-01-15", "close": 26.74, "volume": 460517.0}, {"date": "2026-01-16", "close": 26.93, "volume": 559765.0}, {"date": "2026-01-20", "close": 29.14, "volume": 1558936.0}, {"date": "2026-01-21", "close": 28.39, "volume": 2156050.0}, {"date": "2026-01-22", "close": 31.24, "volume": 1703019.0}, {"date": "2026-01-23", "close": 31.39, "volume": 1545958.0}, {"date": "2026-01-26", "close": 32.1, "volume": 2135720.0}, {"date": "2026-01-27", "close": 33.4, "volume": 1493339.0}, {"date": "2026-01-28", "close": 34.91, "volume": 1390243.0}, {"date": "2026-01-29", "close": 32.89, "volume": 1794305.0}, {"date": "2026-01-30", "close": 28.61, "volume": 2120182.0}, {"date": "2026-02-02", "close": 29.16, "volume": 1387281.0}, {"date": "2026-02-03", "close": 30.97, "volume": 1493444.0}, {"date": "2026-02-04", "close": 31.3, "volume": 1149605.0}, {"date": "2026-02-05", "close": 29.26, "volume": 1625738.0}, {"date": "2026-02-06", "close": 31.43, "volume": 1037125.0}, {"date": "2026-02-09", "close": 33.78, "volume": 742803.0}, {"date": "2026-02-10", "close": 33.67, "volume": 579284.0}, {"date": "2026-02-11", "close": 34.16, "volume": 657031.0}, {"date": "2026-02-12", "close": 30.77, "volume": 1264142.0}, {"date": "2026-02-13", "close": 33.06, "volume": 871351.0}, {"date": "2026-02-17", "close": 31.69, "volume": 1384838.0}, {"date": "2026-02-18", "close": 32.63, "volume": 578196.0}, {"date": "2026-02-19", "close": 34.35, "volume": 702230.0}, {"date": "2026-02-20", "close": 35.1, "volume": 1247429.0}, {"date": "2026-02-23", "close": 35.62, "volume": 661174.0}, {"date": "2026-02-24", "close": 36.01, "volume": 657284.0}, {"date": "2026-02-25", "close": 36.41, "volume": 678670.0}, {"date": "2026-02-26", "close": 37.35, "volume": 659660.0}, {"date": "2026-02-27", "close": 38.12, "volume": 1151939.0}, {"date": "2026-03-02", "close": 37.64, "volume": 1438173.0}, {"date": "2026-03-03", "close": 35.02, "volume": 1280950.0}, {"date": "2026-03-04", "close": 34.87, "volume": 782950.0}, {"date": "2026-03-05", "close": 33.31, "volume": 958342.0}, {"date": "2026-03-06", "close": 33.74, "volume": 470874.0}, {"date": "2026-03-09", "close": 33.5, "volume": 848505.0}, {"date": "2026-03-10", "close": 34.13, "volume": 536471.0}, {"date": "2026-03-11", "close": 33.32, "volume": 478062.0}, {"date": "2026-03-12", "close": 32.78, "volume": 494999.0}, {"date": "2026-03-13", "close": 31.15, "volume": 930646.0}, {"date": "2026-03-16", "close": 30.54, "volume": 1050010.0}, {"date": "2026-03-17", "close": 29.64, "volume": 755423.0}, {"date": "2026-03-18", "close": 28.47, "volume": 1293518.0}, {"date": "2026-03-19", "close": 26.8, "volume": 2273112.0}, {"date": "2026-03-20", "close": 26.27, "volume": 1947723.0}, {"date": "2026-03-23", "close": 27.12, "volume": 1434786.0}, {"date": "2026-03-24", "close": 27.51, "volume": 830628.0}, {"date": "2026-03-25", "close": 27.33, "volume": 1192366.0}, {"date": "2026-03-26", "close": 26.46, "volume": 588112.0}, {"date": "2026-03-27", "close": 27.62, "volume": 915386.0}, {"date": "2026-03-30", "close": 27.36, "volume": 648890.0}, {"date": "2026-03-31", "close": 29.72, "volume": 919211.0}, {"date": "2026-04-01", "close": 31.01, "volume": 931055.0}, {"date": "2026-04-02", "close": 30.91, "volume": 772749.0}, {"date": "2026-04-06", "close": 30.98, "volume": 534106.0}, {"date": "2026-04-07", "close": 30.9, "volume": 382136.0}, {"date": "2026-04-08", "close": 31.19, "volume": 754877.0}, {"date": "2026-04-09", "close": 32.53, "volume": 660607.0}, {"date": "2026-04-10", "close": 33.43, "volume": 838883.0}, {"date": "2026-04-13", "close": 33.05, "volume": 594547.0}, {"date": "2026-04-14", "close": 33.36, "volume": 508302.0}, {"date": "2026-04-15", "close": 32.05, "volume": 677586.0}, {"date": "2026-04-16", "close": 32.61, "volume": 578722.0}, {"date": "2026-04-17", "close": 33.41, "volume": 648276.0}, {"date": "2026-04-20", "close": 34.1, "volume": 529564.0}, {"date": "2026-04-21", "close": 32.45, "volume": 1297866.0}, {"date": "2026-04-22", "close": 33.19, "volume": 717076.0}, {"date": "2026-04-23", "close": 31.78, "volume": 700914.0}, {"date": "2026-04-24", "close": 31.61, "volume": 460090.0}, {"date": "2026-04-27", "close": 31.09, "volume": 500457.0}, {"date": "2026-04-28", "close": 29.75, "volume": 481508.0}, {"date": "2026-04-29", "close": 29.02, "volume": 471567.0}, {"date": "2026-04-30", "close": 29.2, "volume": 522747.0}, {"date": "2026-05-01", "close": 29.68, "volume": 481638.0}, {"date": "2026-05-04", "close": 29.42, "volume": 399617.0}, {"date": "2026-05-05", "close": 29.31, "volume": 369275.0}, {"date": "2026-05-06", "close": 31.12, "volume": 707106.0}, {"date": "2026-05-07", "close": 30.34, "volume": 1615751.0}, {"date": "2026-05-08", "close": 31.81, "volume": 563160.0}, {"date": "2026-05-11", "close": 32.62, "volume": 557537.0}, {"date": "2026-05-12", "close": 33.69, "volume": 616755.0}, {"date": "2026-05-13", "close": 34.31, "volume": 634944.0}, {"date": "2026-05-14", "close": 34.04, "volume": 469763.0}, {"date": "2026-05-15", "close": 30.99, "volume": 903269.0}, {"date": "2026-05-18", "close": 29.88, "volume": 636813.0}, {"date": "2026-05-19", "close": 28.88, "volume": 860986.0}, {"date": "2026-05-20", "close": 29.41, "volume": 592618.0}, {"date": "2026-05-21", "close": 28.93, "volume": 340926.0}, {"date": "2026-05-22", "close": 28.28, "volume": 483504.0}, {"date": "2026-05-26", "close": 29.87, "volume": 512329.0}, {"date": "2026-05-27", "close": 28.83, "volume": 555058.0}, {"date": "2026-05-28", "close": 29.43, "volume": 579300.0}, {"date": "2026-05-29", "close": 30.26, "volume": 499538.0}, {"date": "2026-06-01", "close": 30.25, "volume": 451572.0}, {"date": "2026-06-02", "close": 30.93, "volume": 385056.0}, {"date": "2026-06-03", "close": 29.12, "volume": 339202.0}, {"date": "2026-06-04", "close": 29.54, "volume": 372132.0}, {"date": "2026-06-05", "close": 26.19, "volume": 955216.0}, {"date": "2026-06-08", "close": 26.83, "volume": 665336.0}, {"date": "2026-06-09", "close": 26.02, "volume": 746726.0}, {"date": "2026-06-10", "close": 24.89, "volume": 764576.0}, {"date": "2026-06-11", "close": 26.06, "volume": 855030.0}, {"date": "2026-06-12", "close": 28.11, "volume": 1058881.0}, {"date": "2026-06-15", "close": 30.03, "volume": 1485611.0}, {"date": "2026-06-16", "close": 30.85, "volume": 1304560.0}, {"date": "2026-06-17", "close": 30.0, "volume": 2014789.0}, {"date": "2026-06-18", "close": 28.7, "volume": 6109843.0}, {"date": "2026-06-22", "close": 28.05, "volume": 1027643.0}, {"date": "2026-06-23", "close": 26.08, "volume": 1187668.0}, {"date": "2026-06-24", "close": 25.52, "volume": 1360757.0}, {"date": "2026-06-25", "close": 26.02, "volume": 1169382.0}, {"date": "2026-06-26", "close": 26.9, "volume": 900318.0}, {"date": "2026-06-29", "close": 26.79, "volume": 791503.0}, {"date": "2026-06-30", "close": 27.05, "volume": 959629.0}, {"date": "2026-07-01", "close": 27.05, "volume": 514189.0}, {"date": "2026-07-02", "close": 28.7, "volume": 911540.0}, {"date": "2026-07-06", "close": 28.16, "volume": 500203.0}, {"date": "2026-07-07", "close": 26.94, "volume": 604756.0}, {"date": "2026-07-08", "close": 26.05, "volume": 718896.0}, {"date": "2026-07-09", "close": 27.46, "volume": 724061.0}, {"date": "2026-07-10", "close": 27.24, "volume": 467362.0}, {"date": "2026-07-13", "close": 26.05, "volume": 437775.0}, {"date": "2026-07-14", "close": 26.95, "volume": 537610.0}, {"date": "2026-07-15", "close": 27.53, "volume": 835342.0}, {"date": "2026-07-16", "close": 25.31, "volume": 1013832.0}, {"date": "2026-07-17", "close": 25.18, "volume": 572465.0}, {"date": "2026-07-20", "close": 25.06, "volume": 599697.0}, {"date": "2026-07-21", "close": 26.92, "volume": 478368.0}, {"date": "2026-07-22", "close": 28.17, "volume": 820166.0}, {"date": "2026-07-23", "close": 26.9, "volume": 524214.0}, {"date": "2026-07-24", "close": 27.11, "volume": 323353.0}], "refreshing": true}