{"ticker": "SKIL", "overview": {"cik": "1774675", "ticker": "SKIL", "name": "Skillsoft Corp.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001091482-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001972930-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001091482-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001091482-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001091482-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001091482-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001183231-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "FORM 10-Q", "accession": "0001437749-26-029981", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001437749-26-029980", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001555715-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002105540-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002073281-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029105", "price_sensitive": true}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001555715-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025990", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001091482-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023329", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001437749-26-023038", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002073281-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002099505-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001860986-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001181770-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001327392-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001183231-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001721978-26-000010", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 66414.672, "sell_n": 0, "sell_sum": 0, "net": 66414.672, "insiders": 1, "first_date": "2026-09-23", "last_date": "2026-09-23"}, "metrics": {"ticker": "SKIL", "has_prices": true, "as_of": "2026-07-24", "last": 6.35, "prev_close": 6.22, "change": 0.1299999999999999, "change_pct": 0.020900321543408342, "session_volume": 26398.0, "vwap_5": 6.238290710289519, "vwap_20": 6.50815823913181, "vwap_60": 6.872551129773015, "vwap_250": 7.742886140562121, "high_52w": 12.96, "low_52w": 3.68, "avg_volume_20": 138992.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001091482-26-000021", "src": "INSIDERS", "ticker": "SKIL", "cik": "1774675", "company": "Skillsoft Corp.", "company_raw": "Skillsoft Corp.", "who": "Ronald W. Hovsepian", "who_key": "HOVSEPIAN RONALD W", "role": "CEO & Executive Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on SKIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774675/000109148226000021/0001091482-26-000021-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25488}, {"id": "0001091482-26-000019", "src": "INSIDERS", "ticker": "SKIL", "cik": "1774675", "company": "Skillsoft Corp.", "company_raw": "Skillsoft Corp.", "who": "Ronald W. Hovsepian", "who_key": "HOVSEPIAN RONALD W", "role": "CEO & Executive Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 66414.672, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $66K into SKIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1774675/000109148226000019/0001091482-26-000019-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58608}, {"id": "0001555715-26-000006", "src": "INSIDERS", "ticker": "SKIL", "cik": "1774675", "company": "Skillsoft Corp.", "company_raw": "Skillsoft Corp.", "who": "Matthew J. Cushing", "who_key": "Cushing Matthew J.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SKIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774675/000155571526000006/0001555715-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0002105540-26-000007", "src": "INSIDERS", "ticker": "SKIL", "cik": "1774675", "company": "Skillsoft Corp.", "company_raw": "Skillsoft Corp.", "who": "Bernard Barbour", "who_key": "Barbour Bernard", "role": "Chief Tech & Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SKIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2105540/000210554026000007/0002105540-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0002073281-26-000010", "src": "INSIDERS", "ticker": "SKIL", "cik": "1774675", "company": "Skillsoft Corp.", "company_raw": "Skillsoft Corp.", "who": "Keith C. Swiniarski", "who_key": "Swiniarski Keith C.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 790.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SKIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073281/000207328126000010/0002073281-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001091482-26-000010", "src": "INSIDERS", "ticker": "SKIL", "cik": "1774675", "company": "Skillsoft Corp.", "company_raw": "Skillsoft Corp.", "who": "Ronald W. Hovsepian", "who_key": "HOVSEPIAN RONALD W", "role": "CEO & Executive Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on SKIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774675/000109148226000010/0001091482-26-000010-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157968}], "recent_buys": [{"id": "0001091482-26-000019", "src": "INSIDERS", "ticker": "SKIL", "cik": "1774675", "company": "Skillsoft Corp.", "company_raw": "Skillsoft Corp.", "who": "Ronald W. Hovsepian", "who_key": "HOVSEPIAN RONALD W", "role": "CEO & Executive Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 66414.672, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $66K into SKIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1774675/000109148226000019/0001091482-26-000019-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58608}], "institutional": [], "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": "Skillsoft Corp. Class A Common Stock", "new_value": "Skillsoft Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001774675", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001774675", "applied": 1, "detected_at": "2026-10-27T18:07:05.103671"}]}, "key_people": [{"who": "Ronald W. Hovsepian", "who_key": "HOVSEPIAN RONALD W", "role": "CEO & Executive Chair, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 66414.672, "sold": 0, "net": 66414.672, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 66414.672, "date": "2026-09-23", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1774675/000109148226000019/0001091482-26-000019-index.htm"}], "latest": {"action": "BUY", "amount": 66414.672, "date": "2026-09-23", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1774675/000109148226000019/0001091482-26-000019-index.htm"}}], "activity": [{"date": "2026-09-23", "net": 66414.672}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001091482-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001972930-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001091482-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001091482-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001091482-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001091482-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001183231-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "FORM 10-Q", "accession": "0001437749-26-029981", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001437749-26-029980", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001555715-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002105540-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002073281-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029105", "price_sensitive": true}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001555715-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025990", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001091482-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023329", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001437749-26-023038", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002073281-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002099505-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001860986-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001181770-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001327392-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001183231-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001721978-26-000010", "price_sensitive": false}], "performance": {"ticker": "SKIL", "has_prices": true, "summary": null, "buys": [{"who": "HOVSEPIAN RONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Executive Chair, Director", "amount": 66414.672, "date": "2026-09-23", "score": 47.4, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-07-27", "close": 181.0, "volume": 26201.0}, {"date": "2021-07-28", "close": 177.0, "volume": 23771.0}, {"date": "2021-07-29", "close": 174.4, "volume": 24968.0}, {"date": "2021-07-30", "close": 174.0, "volume": 12769.0}, {"date": "2021-08-02", "close": 176.2, "volume": 27613.0}, {"date": "2021-08-03", "close": 172.8, "volume": 19418.0}, {"date": "2021-08-04", "close": 179.8, "volume": 18564.0}, {"date": "2021-08-05", "close": 180.6, "volume": 13942.0}, {"date": "2021-08-06", "close": 185.8, "volume": 5768.0}, {"date": "2021-08-09", "close": 195.2, "volume": 16862.0}, {"date": "2021-08-10", "close": 190.6, "volume": 22712.0}, {"date": "2021-08-11", "close": 188.0, "volume": 20175.0}, {"date": "2021-08-12", "close": 186.8, "volume": 20326.0}, {"date": "2021-08-13", "close": 187.6, "volume": 10425.0}, {"date": "2021-08-16", "close": 185.6, "volume": 10165.0}, {"date": "2021-08-17", "close": 182.8, "volume": 12217.0}, {"date": "2021-08-18", "close": 176.8, "volume": 9227.0}, {"date": "2021-08-19", "close": 178.0, "volume": 12429.0}, {"date": "2021-08-20", "close": 178.0, "volume": 6643.0}, {"date": "2021-08-23", "close": 181.0, "volume": 12990.0}, {"date": "2021-08-24", "close": 185.0, "volume": 13830.0}, {"date": "2021-08-25", "close": 183.4, "volume": 6767.0}, {"date": "2021-08-26", "close": 183.4, "volume": 7448.0}, {"date": "2021-08-27", "close": 190.6, "volume": 15538.0}, {"date": "2021-08-30", "close": 188.8, "volume": 10871.0}, {"date": "2021-08-31", "close": 193.6, "volume": 10421.0}, {"date": "2021-09-01", "close": 195.8, "volume": 10726.0}, {"date": "2021-09-02", "close": 203.0, "volume": 25954.0}, {"date": "2021-09-03", "close": 198.6, "volume": 14880.0}, {"date": "2021-09-07", "close": 201.6, "volume": 26081.0}, {"date": "2021-09-08", "close": 196.8, "volume": 14489.0}, {"date": "2021-09-09", "close": 200.0, "volume": 27451.0}, {"date": "2021-09-10", "close": 201.0, "volume": 22711.0}, {"date": "2021-09-13", "close": 201.8, "volume": 20311.0}, {"date": "2021-09-14", "close": 200.0, "volume": 41384.0}, {"date": "2021-09-15", "close": 207.4, "volume": 96632.0}, {"date": "2021-09-16", "close": 210.0, "volume": 44625.0}, {"date": "2021-09-17", "close": 213.2, "volume": 202041.0}, {"date": "2021-09-20", "close": 210.2, "volume": 50483.0}, {"date": "2021-09-21", "close": 214.2, "volume": 55338.0}, {"date": "2021-09-22", "close": 222.6, "volume": 30099.0}, {"date": "2021-09-23", "close": 228.8, "volume": 38245.0}, {"date": "2021-09-24", "close": 226.0, "volume": 12528.0}, {"date": "2021-09-27", "close": 225.6, "volume": 12744.0}, {"date": "2021-09-28", "close": 229.8, "volume": 16282.0}, {"date": "2021-09-29", "close": 230.4, "volume": 21691.0}, {"date": "2021-09-30", "close": 233.8, "volume": 24680.0}, {"date": "2021-10-01", "close": 236.6, "volume": 25551.0}, {"date": "2021-10-04", "close": 237.6, "volume": 23632.0}, {"date": "2021-10-05", "close": 241.0, "volume": 18329.0}, {"date": "2021-10-06", "close": 240.6, "volume": 20143.0}, {"date": "2021-10-07", "close": 242.4, "volume": 9311.0}, {"date": "2021-10-08", "close": 241.6, "volume": 7343.0}, {"date": "2021-10-11", "close": 242.0, "volume": 12406.0}, {"date": "2021-10-12", "close": 245.4, "volume": 15851.0}, {"date": "2021-10-13", "close": 251.0, "volume": 16581.0}, {"date": "2021-10-14", "close": 253.4, "volume": 28555.0}, {"date": "2021-10-15", "close": 252.8, "volume": 22554.0}, {"date": "2021-10-18", "close": 253.2, "volume": 14987.0}, {"date": "2021-10-19", "close": 253.8, "volume": 21236.0}, {"date": "2021-10-20", "close": 250.4, "volume": 14375.0}, {"date": "2021-10-21", "close": 246.0, "volume": 8671.0}, {"date": "2021-10-22", "close": 242.4, "volume": 11210.0}, {"date": "2021-10-25", "close": 246.6, "volume": 12864.0}, {"date": "2021-10-26", "close": 250.8, "volume": 15071.0}, {"date": "2021-10-27", "close": 242.0, "volume": 9252.0}, {"date": "2021-10-28", "close": 242.4, "volume": 13308.0}, {"date": "2021-10-29", "close": 242.6, "volume": 7309.0}, {"date": "2021-11-01", "close": 244.6, "volume": 16001.0}, {"date": "2021-11-02", "close": 242.4, "volume": 10043.0}, {"date": "2021-11-03", "close": 244.8, "volume": 8232.0}, {"date": "2021-11-04", "close": 245.4, "volume": 10194.0}, {"date": "2021-11-05", "close": 246.6, "volume": 15958.0}, {"date": "2021-11-08", "close": 246.6, "volume": 13129.0}, {"date": "2021-11-09", "close": 247.0, "volume": 6008.0}, {"date": "2021-11-10", "close": 246.4, "volume": 8525.0}, {"date": "2021-11-11", "close": 242.4, "volume": 9055.0}, {"date": "2021-11-12", "close": 252.4, "volume": 24523.0}, {"date": "2021-11-15", "close": 256.4, "volume": 12137.0}, {"date": "2021-11-16", "close": 255.4, "volume": 16038.0}, {"date": "2021-11-17", "close": 247.4, "volume": 10229.0}, {"date": "2021-11-18", "close": 244.0, "volume": 8751.0}, {"date": "2021-11-19", "close": 246.4, "volume": 15170.0}, {"date": "2021-11-22", "close": 239.6, "volume": 19599.0}, {"date": "2021-11-23", "close": 238.0, "volume": 22354.0}, {"date": "2021-11-24", "close": 240.6, "volume": 9005.0}, {"date": "2021-11-26", "close": 239.0, "volume": 5035.0}, {"date": "2021-11-29", "close": 237.6, "volume": 7037.0}, {"date": "2021-11-30", "close": 234.8, "volume": 74685.0}, {"date": "2021-12-01", "close": 225.6, "volume": 11472.0}, {"date": "2021-12-02", "close": 222.2, "volume": 9554.0}, {"date": "2021-12-03", "close": 216.8, "volume": 13376.0}, {"date": "2021-12-06", "close": 209.4, "volume": 14195.0}, {"date": "2021-12-07", "close": 218.2, "volume": 9618.0}, {"date": "2021-12-08", "close": 225.6, "volume": 10916.0}, {"date": "2021-12-09", "close": 215.0, "volume": 29820.0}, {"date": "2021-12-10", "close": 219.2, "volume": 26716.0}, {"date": "2021-12-13", "close": 210.2, "volume": 16768.0}, {"date": "2021-12-14", "close": 199.2, "volume": 22929.0}, {"date": "2021-12-15", "close": 200.0, "volume": 47075.0}, {"date": "2021-12-16", "close": 194.2, "volume": 18698.0}, {"date": "2021-12-17", "close": 199.8, "volume": 23521.0}, {"date": "2021-12-20", "close": 194.4, "volume": 12265.0}, {"date": "2021-12-21", "close": 194.2, "volume": 11048.0}, {"date": "2021-12-22", "close": 190.8, "volume": 23384.0}, {"date": "2021-12-23", "close": 190.0, "volume": 21504.0}, {"date": "2021-12-27", "close": 190.0, "volume": 13714.0}, {"date": "2021-12-28", "close": 185.0, "volume": 14236.0}, {"date": "2021-12-29", "close": 183.4, "volume": 30726.0}, {"date": "2021-12-30", "close": 184.6, "volume": 24712.0}, {"date": "2021-12-31", "close": 183.0, "volume": 17965.0}, {"date": "2022-01-03", "close": 181.2, "volume": 21653.0}, {"date": "2022-01-04", "close": 180.6, "volume": 21533.0}, {"date": "2022-01-05", "close": 173.2, "volume": 14388.0}, {"date": "2022-01-06", "close": 171.4, "volume": 17691.0}, {"date": "2022-01-07", "close": 170.0, "volume": 16510.0}, {"date": "2022-01-10", "close": 169.6, "volume": 15965.0}, {"date": "2022-01-11", "close": 165.0, "volume": 35343.0}, {"date": "2022-01-12", "close": 163.0, "volume": 28367.0}, {"date": "2022-01-13", "close": 153.2, "volume": 31031.0}, {"date": "2022-01-14", "close": 156.6, "volume": 26814.0}, {"date": "2022-01-18", "close": 151.6, "volume": 26434.0}, {"date": "2022-01-19", "close": 154.4, "volume": 38599.0}, {"date": "2022-01-20", "close": 149.0, "volume": 80293.0}, {"date": "2022-01-21", "close": 145.2, "volume": 29048.0}, {"date": "2022-01-24", "close": 147.0, "volume": 36659.0}, {"date": "2022-01-25", "close": 144.6, "volume": 18741.0}, {"date": "2022-01-26", "close": 145.0, "volume": 19292.0}, {"date": "2022-01-27", "close": 137.6, "volume": 30609.0}, {"date": "2022-01-28", "close": 142.8, "volume": 25697.0}, {"date": "2022-01-31", "close": 148.4, "volume": 19962.0}, {"date": "2022-02-01", "close": 151.8, "volume": 43853.0}, {"date": "2022-02-02", "close": 141.2, "volume": 13141.0}, {"date": "2022-02-03", "close": 134.4, "volume": 21605.0}, {"date": "2022-02-04", "close": 135.8, "volume": 9149.0}, {"date": "2022-02-07", "close": 135.2, "volume": 7520.0}, {"date": "2022-02-08", "close": 136.6, "volume": 10206.0}, {"date": "2022-02-09", "close": 134.2, "volume": 22737.0}, {"date": "2022-02-10", "close": 130.6, "volume": 9792.0}, {"date": "2022-02-11", "close": 127.6, "volume": 10728.0}, {"date": "2022-02-14", "close": 125.4, "volume": 16539.0}, {"date": "2022-02-15", "close": 128.0, "volume": 19677.0}, {"date": "2022-02-16", "close": 125.0, "volume": 21737.0}, {"date": "2022-02-17", "close": 120.8, "volume": 17653.0}, {"date": "2022-02-18", "close": 122.0, "volume": 13650.0}, {"date": "2022-02-22", "close": 118.4, "volume": 21419.0}, {"date": "2022-02-23", "close": 115.2, "volume": 16005.0}, {"date": "2022-02-24", "close": 124.6, "volume": 19952.0}, {"date": "2022-02-25", "close": 129.2, "volume": 16098.0}, {"date": "2022-02-28", "close": 129.6, "volume": 16494.0}, {"date": "2022-03-01", "close": 126.8, "volume": 10389.0}, {"date": "2022-03-02", "close": 127.4, "volume": 9153.0}, {"date": "2022-03-03", "close": 124.0, "volume": 7852.0}, {"date": "2022-03-04", "close": 121.4, "volume": 12663.0}, {"date": "2022-03-07", "close": 115.4, "volume": 25673.0}, {"date": "2022-03-08", "close": 117.8, "volume": 21685.0}, {"date": "2022-03-09", "close": 123.2, "volume": 8321.0}, {"date": "2022-03-10", "close": 120.4, "volume": 8882.0}, {"date": "2022-03-11", "close": 120.4, "volume": 10128.0}, {"date": "2022-03-14", "close": 117.8, "volume": 62088.0}, {"date": "2022-03-15", "close": 121.0, "volume": 43146.0}, {"date": "2022-03-16", "close": 128.6, "volume": 14693.0}, {"date": "2022-03-17", "close": 133.2, "volume": 13118.0}, {"date": "2022-03-18", "close": 135.8, "volume": 22994.0}, {"date": "2022-03-21", "close": 132.4, "volume": 11015.0}, {"date": "2022-03-22", "close": 140.0, "volume": 21463.0}, {"date": "2022-03-23", "close": 135.2, "volume": 13220.0}, {"date": "2022-03-24", "close": 137.0, "volume": 11217.0}, {"date": "2022-03-25", "close": 127.4, "volume": 13792.0}, {"date": "2022-03-28", "close": 133.6, "volume": 22647.0}, {"date": "2022-03-29", "close": 127.4, "volume": 18655.0}, {"date": "2022-03-30", "close": 124.6, "volume": 14624.0}, {"date": "2022-03-31", "close": 120.8, "volume": 17853.0}, {"date": "2022-04-01", "close": 121.4, "volume": 14011.0}, {"date": "2022-04-04", "close": 120.2, "volume": 19935.0}, {"date": "2022-04-05", "close": 109.6, "volume": 25041.0}, {"date": "2022-04-06", "close": 110.4, "volume": 26388.0}, {"date": "2022-04-07", "close": 105.8, "volume": 44527.0}, {"date": "2022-04-08", "close": 110.6, "volume": 48956.0}, {"date": "2022-04-11", "close": 113.4, "volume": 14832.0}, {"date": "2022-04-12", "close": 113.6, "volume": 23705.0}, {"date": "2022-04-13", "close": 113.0, "volume": 11624.0}, {"date": "2022-04-14", "close": 118.0, "volume": 13229.0}, {"date": "2022-04-18", "close": 113.8, "volume": 11153.0}, {"date": "2022-04-19", "close": 114.8, "volume": 13515.0}, {"date": "2022-04-20", "close": 114.4, "volume": 11043.0}, {"date": "2022-04-21", "close": 111.0, "volume": 16869.0}, {"date": "2022-04-22", "close": 108.6, "volume": 11861.0}, {"date": "2022-04-25", "close": 111.8, "volume": 26469.0}, {"date": "2022-04-26", "close": 105.8, "volume": 21640.0}, {"date": "2022-04-27", "close": 103.2, "volume": 19555.0}, {"date": "2022-04-28", "close": 109.2, "volume": 20647.0}, {"date": "2022-04-29", "close": 107.0, "volume": 17957.0}, {"date": "2022-05-02", "close": 110.6, "volume": 22147.0}, {"date": "2022-05-03", "close": 102.2, "volume": 22474.0}, {"date": "2022-05-04", "close": 101.6, "volume": 31516.0}, {"date": "2022-05-05", "close": 98.4, "volume": 18848.0}, {"date": "2022-05-06", "close": 100.4, "volume": 24250.0}, {"date": "2022-05-09", "close": 91.6, "volume": 22831.0}, {"date": "2022-05-10", "close": 84.2, "volume": 35827.0}, {"date": "2022-05-11", "close": 85.8, "volume": 28108.0}, {"date": "2022-05-12", "close": 84.6, "volume": 34896.0}, {"date": "2022-05-13", "close": 89.8, "volume": 23460.0}, {"date": "2022-05-16", "close": 96.2, "volume": 27365.0}, {"date": "2022-05-17", "close": 100.8, "volume": 22359.0}, {"date": "2022-05-18", "close": 100.6, "volume": 26062.0}, {"date": "2022-05-19", "close": 100.8, "volume": 19886.0}, {"date": "2022-05-20", "close": 101.6, "volume": 13683.0}, {"date": "2022-05-23", "close": 106.4, "volume": 16062.0}, {"date": "2022-05-24", "close": 107.6, "volume": 12232.0}, {"date": "2022-05-25", "close": 110.0, "volume": 12013.0}, {"date": "2022-05-26", "close": 112.8, "volume": 11891.0}, {"date": "2022-05-27", "close": 115.6, "volume": 12424.0}, {"date": "2022-05-31", "close": 117.2, "volume": 29922.0}, {"date": "2022-06-01", "close": 115.6, "volume": 13893.0}, {"date": "2022-06-02", "close": 120.6, "volume": 11454.0}, {"date": "2022-06-03", "close": 122.2, "volume": 19014.0}, {"date": "2022-06-06", "close": 127.0, "volume": 44588.0}, {"date": "2022-06-07", "close": 127.0, "volume": 42164.0}, {"date": "2022-06-08", "close": 126.8, "volume": 78452.0}, {"date": "2022-06-09", "close": 102.4, "volume": 70176.0}, {"date": "2022-06-10", "close": 99.4, "volume": 45310.0}, {"date": "2022-06-13", "close": 91.2, "volume": 39707.0}, {"date": "2022-06-14", "close": 90.0, "volume": 16836.0}, {"date": "2022-06-15", "close": 87.6, "volume": 46348.0}, {"date": "2022-06-16", "close": 85.4, "volume": 30935.0}, {"date": "2022-06-17", "close": 93.2, "volume": 87660.0}, {"date": "2022-06-21", "close": 91.6, "volume": 37825.0}, {"date": "2022-06-22", "close": 91.8, "volume": 34562.0}, {"date": "2022-06-23", "close": 90.2, "volume": 35228.0}, {"date": "2022-06-24", "close": 85.6, "volume": 500743.0}, {"date": "2022-06-27", "close": 77.6, "volume": 68362.0}, {"date": "2022-06-28", "close": 72.2, "volume": 49179.0}, {"date": "2022-06-29", "close": 71.2, "volume": 42179.0}, {"date": "2022-06-30", "close": 70.4, "volume": 29801.0}, {"date": "2022-07-01", "close": 75.2, "volume": 25838.0}, {"date": "2022-07-05", "close": 79.2, "volume": 47199.0}, {"date": "2022-07-06", "close": 76.8, "volume": 24485.0}, {"date": "2022-07-07", "close": 77.6, "volume": 26956.0}, {"date": "2022-07-08", "close": 77.8, "volume": 16949.0}, {"date": "2022-07-11", "close": 74.4, "volume": 21924.0}, {"date": "2022-07-12", "close": 75.2, "volume": 17509.0}, {"date": "2022-07-13", "close": 75.2, "volume": 15307.0}, {"date": "2022-07-14", "close": 77.6, "volume": 21909.0}, {"date": "2022-07-15", "close": 79.0, "volume": 18482.0}, {"date": "2022-07-18", "close": 76.6, "volume": 14407.0}, {"date": "2022-07-19", "close": 78.4, "volume": 14984.0}, {"date": "2022-07-20", "close": 78.6, "volume": 18841.0}, {"date": "2022-07-21", "close": 80.2, "volume": 13472.0}, {"date": "2022-07-22", "close": 75.6, "volume": 14800.0}, {"date": "2022-07-25", "close": 75.8, "volume": 13059.0}, {"date": "2022-07-26", "close": 75.0, "volume": 8188.0}, {"date": "2022-07-27", "close": 79.8, "volume": 15364.0}, {"date": "2022-07-28", "close": 76.4, "volume": 16921.0}, {"date": "2022-07-29", "close": 76.8, "volume": 17448.0}, {"date": "2022-08-01", "close": 76.8, "volume": 10168.0}, {"date": "2022-08-02", "close": 79.6, "volume": 16678.0}, {"date": "2022-08-03", "close": 81.6, "volume": 54118.0}, {"date": "2022-08-04", "close": 82.0, "volume": 12191.0}, {"date": "2022-08-05", "close": 82.2, "volume": 15070.0}, {"date": "2022-08-08", "close": 83.0, "volume": 18677.0}, {"date": "2022-08-09", "close": 84.2, "volume": 14699.0}, {"date": "2022-08-10", "close": 86.0, "volume": 13129.0}, {"date": "2022-08-11", "close": 88.0, "volume": 16470.0}, {"date": "2022-08-12", "close": 94.6, "volume": 19083.0}, {"date": "2022-08-15", "close": 98.2, "volume": 17881.0}, {"date": "2022-08-16", "close": 97.2, "volume": 15233.0}, {"date": "2022-08-17", "close": 95.0, "volume": 18084.0}, {"date": "2022-08-18", "close": 93.2, "volume": 10136.0}, {"date": "2022-08-19", "close": 87.2, "volume": 17168.0}, {"date": "2022-08-22", "close": 81.0, "volume": 21622.0}, {"date": "2022-08-23", "close": 79.8, "volume": 11288.0}, {"date": "2022-08-24", "close": 79.8, "volume": 10418.0}, {"date": "2022-08-25", "close": 78.8, "volume": 14540.0}, {"date": "2022-08-26", "close": 78.6, "volume": 12999.0}, {"date": "2022-08-29", "close": 75.0, "volume": 16964.0}, {"date": "2022-08-30", "close": 69.0, "volume": 26186.0}, {"date": "2022-08-31", "close": 64.4, "volume": 50433.0}, {"date": "2022-09-01", "close": 61.0, "volume": 20913.0}, {"date": "2022-09-02", "close": 58.4, "volume": 28870.0}, {"date": "2022-09-06", "close": 55.6, "volume": 36604.0}, {"date": "2022-09-07", "close": 53.8, "volume": 50439.0}, {"date": "2022-09-08", "close": 45.8, "volume": 111193.0}, {"date": "2022-09-09", "close": 45.2, "volume": 46626.0}, {"date": "2022-09-12", "close": 46.6, "volume": 60965.0}, {"date": "2022-09-13", "close": 44.8, "volume": 47352.0}, {"date": "2022-09-14", "close": 47.8, "volume": 68589.0}, {"date": "2022-09-15", "close": 44.6, "volume": 43905.0}, {"date": "2022-09-16", "close": 42.6, "volume": 76672.0}, {"date": "2022-09-19", "close": 43.2, "volume": 50293.0}, {"date": "2022-09-20", "close": 44.4, "volume": 58529.0}, {"date": "2022-09-21", "close": 40.8, "volume": 21421.0}, {"date": "2022-09-22", "close": 38.6, "volume": 20873.0}, {"date": "2022-09-23", "close": 36.4, "volume": 42008.0}, {"date": "2022-09-26", "close": 36.6, "volume": 33303.0}, {"date": "2022-09-27", "close": 39.0, "volume": 36569.0}, {"date": "2022-09-28", "close": 39.2, "volume": 26952.0}, {"date": "2022-09-29", "close": 36.4, "volume": 26657.0}, {"date": "2022-09-30", "close": 36.6, "volume": 17836.0}, {"date": "2022-10-03", "close": 37.2, "volume": 19777.0}, {"date": "2022-10-04", "close": 39.4, "volume": 32625.0}, {"date": "2022-10-05", "close": 39.0, "volume": 21016.0}, {"date": "2022-10-06", "close": 37.8, "volume": 20587.0}, {"date": "2022-10-07", "close": 32.6, "volume": 28841.0}, {"date": "2022-10-10", "close": 33.0, "volume": 13009.0}, {"date": "2022-10-11", "close": 32.2, "volume": 20904.0}, {"date": "2022-10-12", "close": 32.8, "volume": 18537.0}, {"date": "2022-10-13", "close": 32.0, "volume": 40384.0}, {"date": "2022-10-14", "close": 29.4, "volume": 21841.0}, {"date": "2022-10-17", "close": 33.6, "volume": 24873.0}, {"date": "2022-10-18", "close": 34.2, "volume": 22252.0}, {"date": "2022-10-19", "close": 33.0, "volume": 17651.0}, {"date": "2022-10-20", "close": 32.6, "volume": 14072.0}, {"date": "2022-10-21", "close": 32.8, "volume": 16229.0}, {"date": "2022-10-24", "close": 31.2, "volume": 12954.0}, {"date": "2022-10-25", "close": 34.0, "volume": 25372.0}, {"date": "2022-10-26", "close": 34.6, "volume": 37397.0}, {"date": "2022-10-27", "close": 34.8, "volume": 16347.0}, {"date": "2022-10-28", "close": 36.4, "volume": 15661.0}, {"date": "2022-10-31", "close": 35.8, "volume": 12346.0}, {"date": "2022-11-01", "close": 36.6, "volume": 17196.0}, {"date": "2022-11-02", "close": 34.6, "volume": 24877.0}, {"date": "2022-11-03", "close": 34.2, "volume": 21452.0}, {"date": "2022-11-04", "close": 36.2, "volume": 17161.0}, {"date": "2022-11-07", "close": 34.0, "volume": 23300.0}, {"date": "2022-11-08", "close": 34.0, "volume": 21515.0}, {"date": "2022-11-09", "close": 32.2, "volume": 18768.0}, {"date": "2022-11-10", "close": 36.2, "volume": 32137.0}, {"date": "2022-11-11", "close": 37.6, "volume": 20953.0}, {"date": "2022-11-14", "close": 37.4, "volume": 24472.0}, {"date": "2022-11-15", "close": 37.2, "volume": 42050.0}, {"date": "2022-11-16", "close": 38.0, "volume": 24375.0}, {"date": "2022-11-17", "close": 39.0, "volume": 30194.0}, {"date": "2022-11-18", "close": 38.4, "volume": 8656.0}, {"date": "2022-11-21", "close": 38.0, "volume": 16673.0}, {"date": "2022-11-22", "close": 38.2, "volume": 24087.0}, {"date": "2022-11-23", "close": 38.0, "volume": 13881.0}, {"date": "2022-11-25", "close": 38.6, "volume": 6851.0}, {"date": "2022-11-28", "close": 37.2, "volume": 13267.0}, {"date": "2022-11-29", "close": 37.6, "volume": 65784.0}, {"date": "2022-11-30", "close": 38.4, "volume": 36751.0}, {"date": "2022-12-01", "close": 38.0, "volume": 28655.0}, {"date": "2022-12-02", "close": 41.0, "volume": 20712.0}, {"date": "2022-12-05", "close": 40.0, "volume": 12317.0}, {"date": "2022-12-06", "close": 38.2, "volume": 18496.0}, {"date": "2022-12-07", "close": 33.6, "volume": 21633.0}, {"date": "2022-12-08", "close": 32.6, "volume": 31094.0}, {"date": "2022-12-09", "close": 29.4, "volume": 45952.0}, {"date": "2022-12-12", "close": 28.0, "volume": 36136.0}, {"date": "2022-12-13", "close": 27.6, "volume": 25097.0}, {"date": "2022-12-14", "close": 24.8, "volume": 56005.0}, {"date": "2022-12-15", "close": 23.4, "volume": 36352.0}, {"date": "2022-12-16", "close": 22.4, "volume": 46379.0}, {"date": "2022-12-19", "close": 21.0, "volume": 69275.0}, {"date": "2022-12-20", "close": 22.4, "volume": 51640.0}, {"date": "2022-12-21", "close": 25.6, "volume": 24158.0}, {"date": "2022-12-22", "close": 27.4, "volume": 22577.0}, {"date": "2022-12-23", "close": 29.0, "volume": 18274.0}, {"date": "2022-12-27", "close": 26.6, "volume": 19926.0}, {"date": "2022-12-28", "close": 27.2, "volume": 14932.0}, {"date": "2022-12-29", "close": 26.0, "volume": 21973.0}, {"date": "2022-12-30", "close": 26.0, "volume": 24324.0}, {"date": "2023-01-03", "close": 28.4, "volume": 18866.0}, {"date": "2023-01-04", "close": 28.4, "volume": 14978.0}, {"date": "2023-01-05", "close": 28.0, "volume": 26481.0}, {"date": "2023-01-06", "close": 29.0, "volume": 18206.0}, {"date": "2023-01-09", "close": 32.6, "volume": 36185.0}, {"date": "2023-01-10", "close": 34.0, "volume": 25176.0}, {"date": "2023-01-11", "close": 35.0, "volume": 20110.0}, {"date": "2023-01-12", "close": 39.0, "volume": 22089.0}, {"date": "2023-01-13", "close": 41.0, "volume": 32341.0}, {"date": "2023-01-17", "close": 36.8, "volume": 18857.0}, {"date": "2023-01-18", "close": 35.8, "volume": 11808.0}, {"date": "2023-01-19", "close": 34.0, "volume": 9699.0}, {"date": "2023-01-20", "close": 33.8, "volume": 11051.0}, {"date": "2023-01-23", "close": 32.0, "volume": 18628.0}, {"date": "2023-01-24", "close": 33.0, "volume": 41271.0}, {"date": "2023-01-25", "close": 33.6, "volume": 14558.0}, {"date": "2023-01-26", "close": 34.6, "volume": 7100.0}, {"date": "2023-01-27", "close": 36.8, "volume": 17169.0}, {"date": "2023-01-30", "close": 36.6, "volume": 12879.0}, {"date": "2023-01-31", "close": 38.4, "volume": 20505.0}, {"date": "2023-02-01", "close": 40.0, "volume": 31637.0}, {"date": "2023-02-02", "close": 40.0, "volume": 39493.0}, {"date": "2023-02-03", "close": 39.6, "volume": 15938.0}, {"date": "2023-02-06", "close": 41.0, "volume": 15910.0}, {"date": "2023-02-07", "close": 38.2, "volume": 26507.0}, {"date": "2023-02-08", "close": 37.8, "volume": 15789.0}, {"date": "2023-02-09", "close": 35.2, "volume": 23766.0}, {"date": "2023-02-10", "close": 34.8, "volume": 27312.0}, {"date": "2023-02-13", "close": 36.0, "volume": 18888.0}, {"date": "2023-02-14", "close": 34.8, "volume": 14632.0}, {"date": "2023-02-15", "close": 36.2, "volume": 19301.0}, {"date": "2023-02-16", "close": 34.8, "volume": 16456.0}, {"date": "2023-02-17", "close": 32.2, "volume": 16100.0}, {"date": "2023-02-21", "close": 31.2, "volume": 20021.0}, {"date": "2023-02-22", "close": 32.4, "volume": 29349.0}, {"date": "2023-02-23", "close": 33.2, "volume": 22008.0}, {"date": "2023-02-24", "close": 32.2, "volume": 22238.0}, {"date": "2023-02-27", "close": 31.8, "volume": 17943.0}, {"date": "2023-02-28", "close": 31.2, "volume": 103081.0}, {"date": "2023-03-01", "close": 28.8, "volume": 18947.0}, {"date": "2023-03-02", "close": 29.8, "volume": 28662.0}, {"date": "2023-03-03", "close": 34.0, "volume": 24731.0}, {"date": "2023-03-06", "close": 35.4, "volume": 17451.0}, {"date": "2023-03-07", "close": 37.2, "volume": 16664.0}, {"date": "2023-03-08", "close": 38.6, "volume": 15105.0}, {"date": "2023-03-09", "close": 37.4, "volume": 16637.0}, {"date": "2023-03-10", "close": 37.0, "volume": 25216.0}, {"date": "2023-03-13", "close": 39.2, "volume": 17131.0}, {"date": "2023-03-14", "close": 39.6, "volume": 21971.0}, {"date": "2023-03-15", "close": 39.2, "volume": 19960.0}, {"date": "2023-03-16", "close": 39.6, "volume": 16214.0}, {"date": "2023-03-17", "close": 39.0, "volume": 50717.0}, {"date": "2023-03-20", "close": 38.4, "volume": 18480.0}, {"date": "2023-03-21", "close": 40.2, "volume": 19027.0}, {"date": "2023-03-22", "close": 39.0, "volume": 15491.0}, {"date": "2023-03-23", "close": 40.0, "volume": 14669.0}, {"date": "2023-03-24", "close": 40.4, "volume": 13364.0}, {"date": "2023-03-27", "close": 36.2, "volume": 21700.0}, {"date": "2023-03-28", "close": 38.4, "volume": 15757.0}, {"date": "2023-03-29", "close": 38.4, "volume": 9449.0}, {"date": "2023-03-30", "close": 39.6, "volume": 12093.0}, {"date": "2023-03-31", "close": 40.0, "volume": 15275.0}, {"date": "2023-04-03", "close": 40.2, "volume": 19450.0}, {"date": "2023-04-04", "close": 39.2, "volume": 16084.0}, {"date": "2023-04-05", "close": 37.2, "volume": 13869.0}, {"date": "2023-04-06", "close": 39.0, "volume": 16160.0}, {"date": "2023-04-10", "close": 41.0, "volume": 17458.0}, {"date": "2023-04-11", "close": 40.4, "volume": 58039.0}, {"date": "2023-04-12", "close": 35.2, "volume": 34491.0}, {"date": "2023-04-13", "close": 32.6, "volume": 16826.0}, {"date": "2023-04-14", "close": 30.2, "volume": 32295.0}, {"date": "2023-04-17", "close": 30.4, "volume": 16907.0}, {"date": "2023-04-18", "close": 31.0, "volume": 8224.0}, {"date": "2023-04-19", "close": 29.8, "volume": 14132.0}, {"date": "2023-04-20", "close": 29.4, "volume": 7433.0}, {"date": "2023-04-21", "close": 27.6, "volume": 27167.0}, {"date": "2023-04-24", "close": 27.4, "volume": 4308.0}, {"date": "2023-04-25", "close": 26.2, "volume": 7879.0}, {"date": "2023-04-26", "close": 25.2, "volume": 9438.0}, {"date": "2023-04-27", "close": 25.0, "volume": 4848.0}, {"date": "2023-04-28", "close": 24.6, "volume": 10206.0}, {"date": "2023-05-01", "close": 24.0, "volume": 9576.0}, {"date": "2023-05-02", "close": 22.6, "volume": 20018.0}, {"date": "2023-05-03", "close": 24.2, "volume": 12430.0}, {"date": "2023-05-04", "close": 22.2, "volume": 8849.0}, {"date": "2023-05-05", "close": 23.8, "volume": 5748.0}, {"date": "2023-05-08", "close": 24.2, "volume": 2612.0}, {"date": "2023-05-09", "close": 25.0, "volume": 4376.0}, {"date": "2023-05-10", "close": 26.6, "volume": 5247.0}, {"date": "2023-05-11", "close": 25.8, "volume": 4838.0}, {"date": "2023-05-12", "close": 25.4, "volume": 3715.0}, {"date": "2023-05-15", "close": 28.6, "volume": 8838.0}, {"date": "2023-05-16", "close": 27.0, "volume": 4510.0}, {"date": "2023-05-17", "close": 30.4, "volume": 7924.0}, {"date": "2023-05-18", "close": 32.8, "volume": 7695.0}, {"date": "2023-05-19", "close": 34.4, "volume": 7433.0}, {"date": "2023-05-22", "close": 35.8, "volume": 12532.0}, {"date": "2023-05-23", "close": 32.2, "volume": 10804.0}, {"date": "2023-05-24", "close": 33.0, "volume": 3521.0}, {"date": "2023-05-25", "close": 30.4, "volume": 8186.0}, {"date": "2023-05-26", "close": 30.0, "volume": 3244.0}, {"date": "2023-05-30", "close": 30.8, "volume": 4522.0}, {"date": "2023-05-31", "close": 31.0, "volume": 4689.0}, {"date": "2023-06-01", "close": 30.8, "volume": 5818.0}, {"date": "2023-06-02", "close": 32.0, "volume": 8119.0}, {"date": "2023-06-05", "close": 32.8, "volume": 6932.0}, {"date": "2023-06-06", "close": 33.6, "volume": 29794.0}, {"date": "2023-06-07", "close": 28.4, "volume": 24272.0}, {"date": "2023-06-08", "close": 28.8, "volume": 25825.0}, {"date": "2023-06-09", "close": 28.0, "volume": 10147.0}, {"date": "2023-06-12", "close": 27.8, "volume": 14667.0}, {"date": "2023-06-13", "close": 28.8, "volume": 14798.0}, {"date": "2023-06-14", "close": 27.6, "volume": 11451.0}, {"date": "2023-06-15", "close": 27.4, "volume": 12328.0}, {"date": "2023-06-16", "close": 26.8, "volume": 18683.0}, {"date": "2023-06-20", "close": 27.6, "volume": 9151.0}, {"date": "2023-06-21", "close": 27.6, "volume": 5905.0}, {"date": "2023-06-22", "close": 25.0, "volume": 12213.0}, {"date": "2023-06-23", "close": 25.8, "volume": 23190.0}, {"date": "2023-06-26", "close": 24.0, "volume": 14891.0}, {"date": "2023-06-27", "close": 23.2, "volume": 14304.0}, {"date": "2023-06-28", "close": 23.6, "volume": 11644.0}, {"date": "2023-06-29", "close": 25.2, "volume": 9372.0}, {"date": "2023-06-30", "close": 24.8, "volume": 8107.0}, {"date": "2023-07-03", "close": 24.4, "volume": 9648.0}, {"date": "2023-07-05", "close": 26.6, "volume": 10246.0}, {"date": "2023-07-06", "close": 25.6, "volume": 9669.0}, {"date": "2023-07-07", "close": 25.2, "volume": 9606.0}, {"date": "2023-07-10", "close": 25.4, "volume": 9576.0}, {"date": "2023-07-11", "close": 27.8, "volume": 9587.0}, {"date": "2023-07-12", "close": 29.4, "volume": 9402.0}, {"date": "2023-07-13", "close": 29.2, "volume": 12853.0}, {"date": "2023-07-14", "close": 27.2, "volume": 9982.0}, {"date": "2023-07-17", "close": 28.4, "volume": 27384.0}, {"date": "2023-07-18", "close": 29.2, "volume": 12201.0}, {"date": "2023-07-19", "close": 29.8, "volume": 14342.0}, {"date": "2023-07-20", "close": 29.8, "volume": 9263.0}, {"date": "2023-07-21", "close": 29.4, "volume": 8758.0}, {"date": "2023-07-24", "close": 30.4, "volume": 8376.0}, {"date": "2023-07-25", "close": 28.0, "volume": 12505.0}, {"date": "2023-07-26", "close": 27.6, "volume": 9820.0}, {"date": "2023-07-27", "close": 27.0, "volume": 8852.0}, {"date": "2023-07-28", "close": 26.0, "volume": 9942.0}, {"date": "2023-07-31", "close": 26.4, "volume": 57239.0}, {"date": "2023-08-01", "close": 26.8, "volume": 28485.0}, {"date": "2023-08-02", "close": 27.0, "volume": 19740.0}, {"date": "2023-08-03", "close": 28.2, "volume": 12629.0}, {"date": "2023-08-04", "close": 27.0, "volume": 5988.0}, {"date": "2023-08-07", "close": 26.2, "volume": 6049.0}, {"date": "2023-08-08", "close": 26.4, "volume": 6363.0}, {"date": "2023-08-09", "close": 26.2, "volume": 4677.0}, {"date": "2023-08-10", "close": 26.4, "volume": 6543.0}, {"date": "2023-08-11", "close": 27.2, "volume": 3914.0}, {"date": "2023-08-14", "close": 27.6, "volume": 5406.0}, {"date": "2023-08-15", "close": 26.6, "volume": 4976.0}, {"date": "2023-08-16", "close": 25.0, "volume": 5400.0}, {"date": "2023-08-17", "close": 25.6, "volume": 8024.0}, {"date": "2023-08-18", "close": 25.6, "volume": 5191.0}, {"date": "2023-08-21", "close": 25.4, "volume": 4214.0}, {"date": "2023-08-22", "close": 25.6, "volume": 3900.0}, {"date": "2023-08-23", "close": 26.2, "volume": 3917.0}, {"date": "2023-08-24", "close": 25.8, "volume": 9534.0}, {"date": "2023-08-25", "close": 25.8, "volume": 3666.0}, {"date": "2023-08-28", "close": 27.2, "volume": 3644.0}, {"date": "2023-08-29", "close": 27.4, "volume": 6851.0}, {"date": "2023-08-30", "close": 27.4, "volume": 4506.0}, {"date": "2023-08-31", "close": 26.2, "volume": 10110.0}, {"date": "2023-09-01", "close": 26.0, "volume": 6506.0}, {"date": "2023-09-05", "close": 26.4, "volume": 3752.0}, {"date": "2023-09-06", "close": 25.4, "volume": 4262.0}, {"date": "2023-09-07", "close": 25.2, "volume": 16457.0}, {"date": "2023-09-08", "close": 25.0, "volume": 10570.0}, {"date": "2023-09-11", "close": 24.8, "volume": 36288.0}, {"date": "2023-09-12", "close": 22.4, "volume": 29321.0}, {"date": "2023-09-13", "close": 21.8, "volume": 9735.0}, {"date": "2023-09-14", "close": 21.6, "volume": 12994.0}, {"date": "2023-09-15", "close": 22.4, "volume": 61757.0}, {"date": "2023-09-18", "close": 21.6, "volume": 9374.0}, {"date": "2023-09-19", "close": 21.4, "volume": 5937.0}, {"date": "2023-09-20", "close": 20.6, "volume": 22972.0}, {"date": "2023-09-21", "close": 19.748, "volume": 9014.0}, {"date": "2023-09-22", "close": 19.158, "volume": 8716.0}, {"date": "2023-09-25", "close": 18.586, "volume": 7200.0}, {"date": "2023-09-26", "close": 18.296, "volume": 5191.0}, {"date": "2023-09-27", "close": 18.274, "volume": 7309.0}, {"date": "2023-09-28", "close": 18.054, "volume": 4870.0}, {"date": "2023-09-29", "close": 17.728, "volume": 16907.0}, {"date": "2023-10-02", "close": 16.88, "volume": 37312.0}, {"date": "2023-10-03", "close": 15.85, "volume": 21945.0}, {"date": "2023-10-04", "close": 15.07, "volume": 32038.0}, {"date": "2023-10-05", "close": 14.15, "volume": 16706.0}, {"date": "2023-10-06", "close": 13.95, "volume": 30795.0}, {"date": "2023-10-09", "close": 16.17, "volume": 35288.0}, {"date": "2023-10-10", "close": 17.16, "volume": 21220.0}, {"date": "2023-10-11", "close": 18.8, "volume": 18487.0}, {"date": "2023-10-12", "close": 19.58, "volume": 20623.0}, {"date": "2023-10-13", "close": 17.14, "volume": 17682.0}, {"date": "2023-10-16", "close": 16.61, "volume": 24801.0}, {"date": "2023-10-17", "close": 17.51, "volume": 10839.0}, {"date": "2023-10-18", "close": 17.62, "volume": 12350.0}, {"date": "2023-10-19", "close": 18.31, "volume": 12318.0}, {"date": "2023-10-20", "close": 18.34, "volume": 20949.0}, {"date": "2023-10-23", "close": 16.54, "volume": 15160.0}, {"date": "2023-10-24", "close": 16.99, "volume": 25453.0}, {"date": "2023-10-25", "close": 17.9, "volume": 40817.0}, {"date": "2023-10-26", "close": 16.75, "volume": 26728.0}, {"date": "2023-10-27", "close": 16.7, "volume": 17246.0}, {"date": "2023-10-30", "close": 16.68, "volume": 14814.0}, {"date": "2023-10-31", "close": 18.8, "volume": 11899.0}, {"date": "2023-11-01", "close": 17.24, "volume": 21281.0}, {"date": "2023-11-02", "close": 18.55, "volume": 16964.0}, {"date": "2023-11-03", "close": 18.58, "volume": 22671.0}, {"date": "2023-11-06", "close": 18.49, "volume": 10783.0}, {"date": "2023-11-07", "close": 18.6, "volume": 7631.0}, {"date": "2023-11-08", "close": 18.9, "volume": 12702.0}, {"date": "2023-11-09", "close": 17.52, "volume": 18433.0}, {"date": "2023-11-10", "close": 18.16, "volume": 14477.0}, {"date": "2023-11-13", "close": 18.04, "volume": 11307.0}, {"date": "2023-11-14", "close": 18.72, "volume": 18399.0}, {"date": "2023-11-15", "close": 19.51, "volume": 232564.0}, {"date": "2023-11-16", "close": 18.68, "volume": 31101.0}, {"date": "2023-11-17", "close": 18.44, "volume": 18780.0}, {"date": "2023-11-20", "close": 20.49, "volume": 23013.0}, {"date": "2023-11-21", "close": 19.96, "volume": 10030.0}, {"date": "2023-11-22", "close": 19.84, "volume": 5208.0}, {"date": "2023-11-24", "close": 19.53, "volume": 8823.0}, {"date": "2023-11-27", "close": 18.94, "volume": 10273.0}, {"date": "2023-11-28", "close": 18.2, "volume": 3623.0}, {"date": "2023-11-29", "close": 18.76, "volume": 33917.0}, {"date": "2023-11-30", "close": 19.14, "volume": 27616.0}, {"date": "2023-12-01", "close": 17.93, "volume": 60005.0}, {"date": "2023-12-04", "close": 17.99, "volume": 38011.0}, {"date": "2023-12-05", "close": 17.21, "volume": 87261.0}, {"date": "2023-12-06", "close": 16.07, "volume": 52622.0}, {"date": "2023-12-07", "close": 16.7, "volume": 34958.0}, {"date": "2023-12-08", "close": 16.75, "volume": 34839.0}, {"date": "2023-12-11", "close": 16.16, "volume": 87189.0}, {"date": "2023-12-12", "close": 15.87, "volume": 30105.0}, {"date": "2023-12-13", "close": 16.65, "volume": 30558.0}, {"date": "2023-12-14", "close": 17.63, "volume": 53739.0}, {"date": "2023-12-15", "close": 16.15, "volume": 93984.0}, {"date": "2023-12-18", "close": 15.78, "volume": 41928.0}, {"date": "2023-12-19", "close": 15.3, "volume": 24284.0}, {"date": "2023-12-20", "close": 15.48, "volume": 52310.0}, {"date": "2023-12-21", "close": 15.74, "volume": 33878.0}, {"date": "2023-12-22", "close": 16.39, "volume": 38297.0}, {"date": "2023-12-26", "close": 17.16, "volume": 39786.0}, {"date": "2023-12-27", "close": 17.57, "volume": 28735.0}, {"date": "2023-12-28", "close": 17.57, "volume": 22831.0}, {"date": "2023-12-29", "close": 17.58, "volume": 16400.0}, {"date": "2024-01-02", "close": 16.95, "volume": 21479.0}, {"date": "2024-01-03", "close": 16.14, "volume": 16611.0}, {"date": "2024-01-04", "close": 15.37, "volume": 42848.0}, {"date": "2024-01-05", "close": 15.52, "volume": 33991.0}, {"date": "2024-01-08", "close": 16.45, "volume": 38652.0}, {"date": "2024-01-09", "close": 15.74, "volume": 44879.0}, {"date": "2024-01-10", "close": 15.43, "volume": 37614.0}, {"date": "2024-01-11", "close": 15.16, "volume": 50951.0}, {"date": "2024-01-12", "close": 15.41, "volume": 36695.0}, {"date": "2024-01-16", "close": 15.38, "volume": 42100.0}, {"date": "2024-01-17", "close": 14.37, "volume": 13753.0}, {"date": "2024-01-18", "close": 14.14, "volume": 50785.0}, {"date": "2024-01-19", "close": 14.3, "volume": 34815.0}, {"date": "2024-01-22", "close": 15.04, "volume": 29904.0}, {"date": "2024-01-23", "close": 15.39, "volume": 21705.0}, {"date": "2024-01-24", "close": 14.54, "volume": 13867.0}, {"date": "2024-01-25", "close": 14.91, "volume": 27700.0}, {"date": "2024-01-26", "close": 14.96, "volume": 21252.0}, {"date": "2024-01-29", "close": 15.3, "volume": 41593.0}, {"date": "2024-01-30", "close": 14.19, "volume": 43631.0}, {"date": "2024-01-31", "close": 14.02, "volume": 38425.0}, {"date": "2024-02-01", "close": 14.94, "volume": 47460.0}, {"date": "2024-02-02", "close": 13.28, "volume": 50285.0}, {"date": "2024-02-05", "close": 12.36, "volume": 89387.0}, {"date": "2024-02-06", "close": 12.5, "volume": 21571.0}, {"date": "2024-02-07", "close": 12.13, "volume": 44004.0}, {"date": "2024-02-08", "close": 12.31, "volume": 23505.0}, {"date": "2024-02-09", "close": 12.8, "volume": 11586.0}, {"date": "2024-02-12", "close": 13.55, "volume": 26084.0}, {"date": "2024-02-13", "close": 12.19, "volume": 34867.0}, {"date": "2024-02-14", "close": 12.66, "volume": 25018.0}, {"date": "2024-02-15", "close": 13.16, "volume": 20072.0}, {"date": "2024-02-16", "close": 12.5, "volume": 31724.0}, {"date": "2024-02-20", "close": 12.15, "volume": 49794.0}, {"date": "2024-02-21", "close": 11.91, "volume": 40008.0}, {"date": "2024-02-22", "close": 12.03, "volume": 27284.0}, {"date": "2024-02-23", "close": 11.84, "volume": 24345.0}, {"date": "2024-02-26", "close": 11.96, "volume": 30496.0}, {"date": "2024-02-27", "close": 12.35, "volume": 23900.0}, {"date": "2024-02-28", "close": 11.99, "volume": 18482.0}, {"date": "2024-02-29", "close": 12.2, "volume": 14194.0}, {"date": "2024-03-01", "close": 11.8, "volume": 21135.0}, {"date": "2024-03-04", "close": 11.54, "volume": 32999.0}, {"date": "2024-03-05", "close": 11.2, "volume": 26017.0}, {"date": "2024-03-06", "close": 11.29, "volume": 21234.0}, {"date": "2024-03-07", "close": 11.52, "volume": 13905.0}, {"date": "2024-03-08", "close": 11.75, "volume": 16618.0}, {"date": "2024-03-11", "close": 11.81, "volume": 23724.0}, {"date": "2024-03-12", "close": 11.4, "volume": 21331.0}, {"date": "2024-03-13", "close": 11.52, "volume": 16507.0}, {"date": "2024-03-14", "close": 10.63, "volume": 67997.0}, {"date": "2024-03-15", "close": 9.36, "volume": 79835.0}, {"date": "2024-03-18", "close": 8.44, "volume": 50886.0}, {"date": "2024-03-19", "close": 8.08, "volume": 76402.0}, {"date": "2024-03-20", "close": 9.38, "volume": 71487.0}, {"date": "2024-03-21", "close": 8.74, "volume": 39833.0}, {"date": "2024-03-22", "close": 8.88, "volume": 66178.0}, {"date": "2024-03-25", "close": 8.6, "volume": 34545.0}, {"date": "2024-03-26", "close": 8.72, "volume": 52240.0}, {"date": "2024-03-27", "close": 8.93, "volume": 17286.0}, {"date": "2024-03-28", "close": 9.0, "volume": 18640.0}, {"date": "2024-04-01", "close": 9.46, "volume": 30853.0}, {"date": "2024-04-02", "close": 9.2, "volume": 10873.0}, {"date": "2024-04-03", "close": 8.95, "volume": 43372.0}, {"date": "2024-04-04", "close": 8.85, "volume": 44955.0}, {"date": "2024-04-05", "close": 8.87, "volume": 35136.0}, {"date": "2024-04-08", "close": 9.43, "volume": 15416.0}, {"date": "2024-04-09", "close": 9.34, "volume": 18695.0}, {"date": "2024-04-10", "close": 9.01, "volume": 21101.0}, {"date": "2024-04-11", "close": 9.1, "volume": 16330.0}, {"date": "2024-04-12", "close": 8.69, "volume": 13936.0}, {"date": "2024-04-15", "close": 9.2, "volume": 144296.0}, {"date": "2024-04-16", "close": 5.45, "volume": 261757.0}, {"date": "2024-04-17", "close": 5.78, "volume": 189400.0}, {"date": "2024-04-18", "close": 5.47, "volume": 83607.0}, {"date": "2024-04-19", "close": 5.34, "volume": 70912.0}, {"date": "2024-04-22", "close": 5.57, "volume": 73625.0}, {"date": "2024-04-23", "close": 5.71, "volume": 31866.0}, {"date": "2024-04-24", "close": 8.6, "volume": 480540.0}, {"date": "2024-04-25", "close": 6.8, "volume": 126855.0}, {"date": "2024-04-26", "close": 7.25, "volume": 264342.0}, {"date": "2024-04-29", "close": 7.26, "volume": 88642.0}, {"date": "2024-04-30", "close": 7.19, "volume": 52274.0}, {"date": "2024-05-01", "close": 7.47, "volume": 51336.0}, {"date": "2024-05-02", "close": 7.18, "volume": 40052.0}, {"date": "2024-05-03", "close": 7.24, "volume": 46306.0}, {"date": "2024-05-06", "close": 7.12, "volume": 69714.0}, {"date": "2024-05-07", "close": 7.4, "volume": 69237.0}, {"date": "2024-05-08", "close": 7.14, "volume": 53148.0}, {"date": "2024-05-09", "close": 7.1, "volume": 77256.0}, {"date": "2024-05-10", "close": 7.41, "volume": 37897.0}, {"date": "2024-05-13", "close": 8.01, "volume": 29859.0}, {"date": "2024-05-14", "close": 8.4, "volume": 47627.0}, {"date": "2024-05-15", "close": 8.29, "volume": 10140.0}, {"date": "2024-05-16", "close": 8.66, "volume": 15449.0}, {"date": "2024-05-17", "close": 9.79, "volume": 36828.0}, {"date": "2024-05-20", "close": 8.95, "volume": 50061.0}, {"date": "2024-05-21", "close": 8.13, "volume": 23823.0}, {"date": "2024-05-22", "close": 8.99, "volume": 27086.0}, {"date": "2024-05-23", "close": 9.22, "volume": 37061.0}, {"date": "2024-05-24", "close": 9.25, "volume": 33832.0}, {"date": "2024-05-28", "close": 9.38, "volume": 37510.0}, {"date": "2024-05-29", "close": 9.23, "volume": 98624.0}, {"date": "2024-05-30", "close": 9.44, "volume": 20826.0}, {"date": "2024-05-31", "close": 9.66, "volume": 23334.0}, {"date": "2024-06-03", "close": 10.05, "volume": 32262.0}, {"date": "2024-06-04", "close": 9.11, "volume": 42372.0}, {"date": "2024-06-05", "close": 9.34, "volume": 19578.0}, {"date": "2024-06-06", "close": 9.08, "volume": 11739.0}, {"date": "2024-06-07", "close": 9.17, "volume": 66801.0}, {"date": "2024-06-10", "close": 9.39, "volume": 75139.0}, {"date": "2024-06-11", "close": 10.54, "volume": 97053.0}, {"date": "2024-06-12", "close": 10.08, "volume": 32633.0}, {"date": "2024-06-13", "close": 10.32, "volume": 47078.0}, {"date": "2024-06-14", "close": 9.79, "volume": 15781.0}, {"date": "2024-06-17", "close": 10.16, "volume": 56373.0}, {"date": "2024-06-18", "close": 10.15, "volume": 33166.0}, {"date": "2024-06-20", "close": 10.31, "volume": 19910.0}, {"date": "2024-06-21", "close": 10.32, "volume": 44882.0}, {"date": "2024-06-24", "close": 13.23, "volume": 148967.0}, {"date": "2024-06-25", "close": 12.4, "volume": 101339.0}, {"date": "2024-06-26", "close": 13.69, "volume": 214676.0}, {"date": "2024-06-27", "close": 15.3, "volume": 121190.0}, {"date": "2024-06-28", "close": 13.83, "volume": 524303.0}, {"date": "2024-07-01", "close": 13.45, "volume": 92392.0}, {"date": "2024-07-02", "close": 12.9, "volume": 83895.0}, {"date": "2024-07-03", "close": 13.05, "volume": 23635.0}, {"date": "2024-07-05", "close": 13.17, "volume": 31086.0}, {"date": "2024-07-08", "close": 13.01, "volume": 74118.0}, {"date": "2024-07-09", "close": 13.09, "volume": 33915.0}, {"date": "2024-07-10", "close": 14.51, "volume": 31295.0}, {"date": "2024-07-11", "close": 15.6, "volume": 91960.0}, {"date": "2024-07-12", "close": 15.88, "volume": 37697.0}, {"date": "2024-07-15", "close": 15.87, "volume": 78377.0}, {"date": "2024-07-16", "close": 17.05, "volume": 54082.0}, {"date": "2024-07-17", "close": 17.55, "volume": 93632.0}, {"date": "2024-07-18", "close": 17.56, "volume": 44353.0}, {"date": "2024-07-19", "close": 16.55, "volume": 38191.0}, {"date": "2024-07-22", "close": 16.0, "volume": 53868.0}, {"date": "2024-07-23", "close": 15.26, "volume": 73155.0}, {"date": "2024-07-24", "close": 18.01, "volume": 143144.0}, {"date": "2024-07-25", "close": 17.52, "volume": 42870.0}, {"date": "2024-07-26", "close": 16.36, "volume": 70628.0}, {"date": "2024-07-29", "close": 16.28, "volume": 35987.0}, {"date": "2024-07-30", "close": 17.43, "volume": 64237.0}, {"date": "2024-07-31", "close": 17.2, "volume": 86851.0}, {"date": "2024-08-01", "close": 16.2, "volume": 49128.0}, {"date": "2024-08-02", "close": 15.29, "volume": 59089.0}, {"date": "2024-08-05", "close": 14.0, "volume": 53055.0}, {"date": "2024-08-06", "close": 14.02, "volume": 51229.0}, {"date": "2024-08-07", "close": 12.91, "volume": 34556.0}, {"date": "2024-08-08", "close": 13.22, "volume": 48925.0}, {"date": "2024-08-09", "close": 12.25, "volume": 49956.0}, {"date": "2024-08-12", "close": 11.84, "volume": 48950.0}, {"date": "2024-08-13", "close": 12.19, "volume": 17789.0}, {"date": "2024-08-14", "close": 11.89, "volume": 14634.0}, {"date": "2024-08-15", "close": 12.4, "volume": 34933.0}, {"date": "2024-08-16", "close": 12.14, "volume": 18961.0}, {"date": "2024-08-19", "close": 11.58, "volume": 41159.0}, {"date": "2024-08-20", "close": 11.89, "volume": 41724.0}, {"date": "2024-08-21", "close": 11.67, "volume": 22675.0}, {"date": "2024-08-22", "close": 11.77, "volume": 36030.0}, {"date": "2024-08-23", "close": 11.96, "volume": 17513.0}, {"date": "2024-08-26", "close": 11.91, "volume": 21134.0}, {"date": "2024-08-27", "close": 11.76, "volume": 62003.0}, {"date": "2024-08-28", "close": 11.25, "volume": 132935.0}, {"date": "2024-08-29", "close": 14.51, "volume": 220409.0}, {"date": "2024-08-30", "close": 15.1, "volume": 63322.0}, {"date": "2024-09-03", "close": 14.18, "volume": 48744.0}, {"date": "2024-09-04", "close": 13.62, "volume": 27519.0}, {"date": "2024-09-05", "close": 13.75, "volume": 55516.0}, {"date": "2024-09-06", "close": 13.42, "volume": 55447.0}, {"date": "2024-09-09", "close": 15.0, "volume": 105317.0}, {"date": "2024-09-10", "close": 12.54, "volume": 120552.0}, {"date": "2024-09-11", "close": 13.02, "volume": 75036.0}, {"date": "2024-09-12", "close": 13.93, "volume": 71771.0}, {"date": "2024-09-13", "close": 13.9, "volume": 67014.0}, {"date": "2024-09-16", "close": 13.91, "volume": 54089.0}, {"date": "2024-09-17", "close": 13.8, "volume": 60932.0}, {"date": "2024-09-18", "close": 13.53, "volume": 51889.0}, {"date": "2024-09-19", "close": 14.19, "volume": 56872.0}, {"date": "2024-09-20", "close": 13.83, "volume": 92533.0}, {"date": "2024-09-23", "close": 14.05, "volume": 76290.0}, {"date": "2024-09-24", "close": 15.5, "volume": 102745.0}, {"date": "2024-09-25", "close": 15.6, "volume": 66723.0}, {"date": "2024-09-26", "close": 16.0, "volume": 93548.0}, {"date": "2024-09-27", "close": 16.08, "volume": 95632.0}, {"date": "2024-09-30", "close": 15.5, "volume": 68717.0}, {"date": "2024-10-01", "close": 15.13, "volume": 54098.0}, {"date": "2024-10-02", "close": 15.15, "volume": 18574.0}, {"date": "2024-10-03", "close": 15.08, "volume": 43862.0}, {"date": "2024-10-04", "close": 15.75, "volume": 38591.0}, {"date": "2024-10-07", "close": 15.52, "volume": 13986.0}, {"date": "2024-10-08", "close": 15.56, "volume": 24194.0}, {"date": "2024-10-09", "close": 15.57, "volume": 8630.0}, {"date": "2024-10-10", "close": 15.68, "volume": 42002.0}, {"date": "2024-10-11", "close": 15.95, "volume": 46788.0}, {"date": "2024-10-14", "close": 15.93, "volume": 27988.0}, {"date": "2024-10-15", "close": 15.78, "volume": 65122.0}, {"date": "2024-10-16", "close": 16.05, "volume": 26674.0}, {"date": "2024-10-17", "close": 16.01, "volume": 17188.0}, {"date": "2024-10-18", "close": 16.36, "volume": 35943.0}, {"date": "2024-10-21", "close": 16.25, "volume": 59550.0}, {"date": "2024-10-22", "close": 16.14, "volume": 60928.0}, {"date": "2024-10-23", "close": 16.0, "volume": 57497.0}, {"date": "2024-10-24", "close": 15.99, "volume": 34418.0}, {"date": "2024-10-25", "close": 15.66, "volume": 77837.0}, {"date": "2024-10-28", "close": 15.74, "volume": 49462.0}, {"date": "2024-10-29", "close": 15.84, "volume": 17104.0}, {"date": "2024-10-30", "close": 15.62, "volume": 48033.0}, {"date": "2024-10-31", "close": 15.27, "volume": 29482.0}, {"date": "2024-11-01", "close": 15.58, "volume": 11498.0}, {"date": "2024-11-04", "close": 15.75, "volume": 14241.0}, {"date": "2024-11-05", "close": 15.76, "volume": 11675.0}, {"date": "2024-11-06", "close": 15.91, "volume": 25777.0}, {"date": "2024-11-07", "close": 16.06, "volume": 48737.0}, {"date": "2024-11-08", "close": 15.44, "volume": 35318.0}, {"date": "2024-11-11", "close": 15.52, "volume": 21867.0}, {"date": "2024-11-12", "close": 15.35, "volume": 23570.0}, {"date": "2024-11-13", "close": 15.18, "volume": 13300.0}, {"date": "2024-11-14", "close": 14.5, "volume": 21184.0}, {"date": "2024-11-15", "close": 14.66, "volume": 26727.0}, {"date": "2024-11-18", "close": 14.75, "volume": 38136.0}, {"date": "2024-11-19", "close": 14.63, "volume": 51557.0}, {"date": "2024-11-20", "close": 14.55, "volume": 34211.0}, {"date": "2024-11-21", "close": 14.41, "volume": 21198.0}, {"date": "2024-11-22", "close": 14.93, "volume": 7931.0}, {"date": "2024-11-25", "close": 15.3, "volume": 17537.0}, {"date": "2024-11-26", "close": 15.3, "volume": 14470.0}, {"date": "2024-11-27", "close": 15.07, "volume": 9001.0}, {"date": "2024-11-29", "close": 15.31, "volume": 10527.0}, {"date": "2024-12-02", "close": 15.42, "volume": 16816.0}, {"date": "2024-12-03", "close": 14.92, "volume": 23136.0}, {"date": "2024-12-04", "close": 15.13, "volume": 7697.0}, {"date": "2024-12-05", "close": 14.85, "volume": 14366.0}, {"date": "2024-12-06", "close": 14.73, "volume": 23140.0}, {"date": "2024-12-09", "close": 14.51, "volume": 16159.0}, {"date": "2024-12-10", "close": 14.72, "volume": 39220.0}, {"date": "2024-12-11", "close": 18.44, "volume": 348702.0}, {"date": "2024-12-12", "close": 18.36, "volume": 79644.0}, {"date": "2024-12-13", "close": 17.9, "volume": 46766.0}, {"date": "2024-12-16", "close": 19.2, "volume": 49850.0}, {"date": "2024-12-17", "close": 18.59, "volume": 40656.0}, {"date": "2024-12-18", "close": 18.5, "volume": 53562.0}, {"date": "2024-12-19", "close": 18.45, "volume": 64399.0}, {"date": "2024-12-20", "close": 19.3, "volume": 25129.0}, {"date": "2024-12-23", "close": 19.29, "volume": 30550.0}, {"date": "2024-12-24", "close": 19.3, "volume": 14482.0}, {"date": "2024-12-26", "close": 19.37, "volume": 23999.0}, {"date": "2024-12-27", "close": 21.62, "volume": 71646.0}, {"date": "2024-12-30", "close": 22.31, "volume": 67837.0}, {"date": "2024-12-31", "close": 23.96, "volume": 38003.0}, {"date": "2025-01-02", "close": 24.01, "volume": 66228.0}, {"date": "2025-01-03", "close": 26.48, "volume": 95200.0}, {"date": "2025-01-06", "close": 27.01, "volume": 69497.0}, {"date": "2025-01-07", "close": 27.81, "volume": 67009.0}, {"date": "2025-01-08", "close": 29.2, "volume": 78195.0}, {"date": "2025-01-10", "close": 28.79, "volume": 84201.0}, {"date": "2025-01-13", "close": 29.73, "volume": 93467.0}, {"date": "2025-01-14", "close": 30.5, "volume": 114415.0}, {"date": "2025-01-15", "close": 31.05, "volume": 77905.0}, {"date": "2025-01-16", "close": 30.79, "volume": 83130.0}, {"date": "2025-01-17", "close": 31.46, "volume": 51814.0}, {"date": "2025-01-21", "close": 32.08, "volume": 117980.0}, {"date": "2025-01-22", "close": 29.54, "volume": 87478.0}, {"date": "2025-01-23", "close": 31.03, "volume": 30035.0}, {"date": "2025-01-24", "close": 30.3, "volume": 83462.0}, {"date": "2025-01-27", "close": 31.09, "volume": 37280.0}, {"date": "2025-01-28", "close": 30.8, "volume": 46208.0}, {"date": "2025-01-29", "close": 29.99, "volume": 43276.0}, {"date": "2025-01-30", "close": 29.84, "volume": 42917.0}, {"date": "2025-01-31", "close": 30.0, "volume": 42139.0}, {"date": "2025-02-03", "close": 28.63, "volume": 63631.0}, {"date": "2025-02-04", "close": 29.84, "volume": 44219.0}, {"date": "2025-02-05", "close": 30.5, "volume": 43284.0}, {"date": "2025-02-06", "close": 29.94, "volume": 31065.0}, {"date": "2025-02-07", "close": 29.4, "volume": 309765.0}, {"date": "2025-02-10", "close": 31.13, "volume": 47908.0}, {"date": "2025-02-11", "close": 30.74, "volume": 54535.0}, {"date": "2025-02-12", "close": 30.09, "volume": 27984.0}, {"date": "2025-02-13", "close": 30.52, "volume": 19231.0}, {"date": "2025-02-14", "close": 29.63, "volume": 26962.0}, {"date": "2025-02-18", "close": 29.12, "volume": 31043.0}, {"date": "2025-02-19", "close": 28.57, "volume": 37046.0}, {"date": "2025-02-20", "close": 27.73, "volume": 27615.0}, {"date": "2025-02-21", "close": 27.53, "volume": 27632.0}, {"date": "2025-02-24", "close": 26.88, "volume": 32392.0}, {"date": "2025-02-25", "close": 25.95, "volume": 53515.0}, {"date": "2025-02-26", "close": 26.11, "volume": 25974.0}, {"date": "2025-02-27", "close": 25.39, "volume": 22857.0}, {"date": "2025-02-28", "close": 25.88, "volume": 19540.0}, {"date": "2025-03-03", "close": 24.37, "volume": 51608.0}, {"date": "2025-03-04", "close": 23.35, "volume": 33749.0}, {"date": "2025-03-05", "close": 22.93, "volume": 19815.0}, {"date": "2025-03-06", "close": 21.78, "volume": 39795.0}, {"date": "2025-03-07", "close": 21.08, "volume": 68037.0}, {"date": "2025-03-10", "close": 19.17, "volume": 56162.0}, {"date": "2025-03-11", "close": 18.17, "volume": 45641.0}, {"date": "2025-03-12", "close": 18.82, "volume": 21192.0}, {"date": "2025-03-13", "close": 18.24, "volume": 25430.0}, {"date": "2025-03-14", "close": 19.53, "volume": 14522.0}, {"date": "2025-03-17", "close": 19.01, "volume": 44541.0}, {"date": "2025-03-18", "close": 18.15, "volume": 53253.0}, {"date": "2025-03-19", "close": 19.64, "volume": 86991.0}, {"date": "2025-03-20", "close": 20.81, "volume": 27133.0}, {"date": "2025-03-21", "close": 20.42, "volume": 34462.0}, {"date": "2025-03-24", "close": 21.86, "volume": 70499.0}, {"date": "2025-03-25", "close": 21.28, "volume": 59539.0}, {"date": "2025-03-26", "close": 20.5, "volume": 19531.0}, {"date": "2025-03-27", "close": 20.94, "volume": 21431.0}, {"date": "2025-03-28", "close": 19.66, "volume": 18616.0}, {"date": "2025-03-31", "close": 19.24, "volume": 49790.0}, {"date": "2025-04-01", "close": 19.22, "volume": 35852.0}, {"date": "2025-04-02", "close": 20.08, "volume": 17563.0}, {"date": "2025-04-03", "close": 18.3, "volume": 37986.0}, {"date": "2025-04-04", "close": 16.26, "volume": 44185.0}, {"date": "2025-04-07", "close": 14.91, "volume": 43544.0}, {"date": "2025-04-08", "close": 16.48, "volume": 39006.0}, {"date": "2025-04-09", "close": 19.24, "volume": 38139.0}, {"date": "2025-04-10", "close": 18.36, "volume": 25147.0}, {"date": "2025-04-11", "close": 17.09, "volume": 29638.0}, {"date": "2025-04-14", "close": 17.45, "volume": 29803.0}, {"date": "2025-04-15", "close": 21.29, "volume": 65015.0}, {"date": "2025-04-16", "close": 21.45, "volume": 41829.0}, {"date": "2025-04-17", "close": 22.07, "volume": 26136.0}, {"date": "2025-04-21", "close": 20.96, "volume": 32408.0}, {"date": "2025-04-22", "close": 20.62, "volume": 22180.0}, {"date": "2025-04-23", "close": 21.07, "volume": 30461.0}, {"date": "2025-04-24", "close": 21.49, "volume": 22184.0}, {"date": "2025-04-25", "close": 20.85, "volume": 9549.0}, {"date": "2025-04-28", "close": 20.26, "volume": 17522.0}, {"date": "2025-04-29", "close": 19.28, "volume": 28845.0}, {"date": "2025-04-30", "close": 19.13, "volume": 21025.0}, {"date": "2025-05-01", "close": 19.18, "volume": 23099.0}, {"date": "2025-05-02", "close": 19.41, "volume": 20686.0}, {"date": "2025-05-05", "close": 19.14, "volume": 13698.0}, {"date": "2025-05-06", "close": 20.0, "volume": 39096.0}, {"date": "2025-05-07", "close": 18.56, "volume": 22789.0}, {"date": "2025-05-08", "close": 20.0, "volume": 35051.0}, {"date": "2025-05-09", "close": 20.28, "volume": 13061.0}, {"date": "2025-05-12", "close": 20.66, "volume": 45642.0}, {"date": "2025-05-13", "close": 20.21, "volume": 46591.0}, {"date": "2025-05-14", "close": 21.33, "volume": 10791.0}, {"date": "2025-05-15", "close": 23.18, "volume": 10683.0}, {"date": "2025-05-16", "close": 23.01, "volume": 27426.0}, {"date": "2025-05-19", "close": 22.42, "volume": 17285.0}, {"date": "2025-05-20", "close": 22.62, "volume": 8171.0}, {"date": "2025-05-21", "close": 20.44, "volume": 20879.0}, {"date": "2025-05-22", "close": 19.9, "volume": 30386.0}, {"date": "2025-05-23", "close": 19.78, "volume": 21865.0}, {"date": "2025-05-27", "close": 20.17, "volume": 16992.0}, {"date": "2025-05-28", "close": 20.31, "volume": 17701.0}, {"date": "2025-05-29", "close": 20.38, "volume": 9777.0}, {"date": "2025-05-30", "close": 20.0, "volume": 9669.0}, {"date": "2025-06-02", "close": 19.58, "volume": 14699.0}, {"date": "2025-06-03", "close": 19.69, "volume": 16879.0}, {"date": "2025-06-04", "close": 18.88, "volume": 24274.0}, {"date": "2025-06-05", "close": 18.59, "volume": 12455.0}, {"date": "2025-06-06", "close": 17.9, "volume": 25191.0}, {"date": "2025-06-09", "close": 18.22, "volume": 109100.0}, {"date": "2025-06-10", "close": 17.59, "volume": 178996.0}, {"date": "2025-06-11", "close": 17.84, "volume": 38675.0}, {"date": "2025-06-12", "close": 16.33, "volume": 24391.0}, {"date": "2025-06-13", "close": 15.66, "volume": 39928.0}, {"date": "2025-06-16", "close": 17.96, "volume": 140309.0}, {"date": "2025-06-17", "close": 15.41, "volume": 48189.0}, {"date": "2025-06-18", "close": 14.5, "volume": 37825.0}, {"date": "2025-06-20", "close": 13.96, "volume": 56786.0}, {"date": "2025-06-23", "close": 13.81, "volume": 62226.0}, {"date": "2025-06-24", "close": 15.16, "volume": 57994.0}, {"date": "2025-06-25", "close": 15.94, "volume": 61765.0}, {"date": "2025-06-26", "close": 16.76, "volume": 61588.0}, {"date": "2025-06-27", "close": 15.9, "volume": 595807.0}, {"date": "2025-06-30", "close": 15.97, "volume": 61085.0}, {"date": "2025-07-01", "close": 16.41, "volume": 59708.0}, {"date": "2025-07-02", "close": 16.31, "volume": 41775.0}, {"date": "2025-07-03", "close": 16.4, "volume": 32357.0}, {"date": "2025-07-07", "close": 15.97, "volume": 30576.0}, {"date": "2025-07-08", "close": 15.79, "volume": 41311.0}, {"date": "2025-07-09", "close": 15.34, "volume": 39319.0}, {"date": "2025-07-10", "close": 16.04, "volume": 45684.0}, {"date": "2025-07-11", "close": 15.74, "volume": 42728.0}, {"date": "2025-07-14", "close": 15.01, "volume": 28808.0}, {"date": "2025-07-15", "close": 13.44, "volume": 42003.0}, {"date": "2025-07-16", "close": 14.49, "volume": 47491.0}, {"date": "2025-07-17", "close": 15.43, "volume": 41016.0}, {"date": "2025-07-18", "close": 15.89, "volume": 45044.0}, {"date": "2025-07-21", "close": 14.93, "volume": 39253.0}, {"date": "2025-07-22", "close": 14.71, "volume": 41318.0}, {"date": "2025-07-23", "close": 14.47, "volume": 28471.0}, {"date": "2025-07-24", "close": 14.72, "volume": 58021.0}, {"date": "2025-07-25", "close": 14.69, "volume": 30477.0}, {"date": "2025-07-28", "close": 14.95, "volume": 37675.0}, {"date": "2025-07-29", "close": 14.34, "volume": 36639.0}, {"date": "2025-07-30", "close": 14.56, "volume": 35886.0}, {"date": "2025-07-31", "close": 14.26, "volume": 42558.0}, {"date": "2025-08-01", "close": 14.91, "volume": 56579.0}, {"date": "2025-08-04", "close": 14.37, "volume": 29663.0}, {"date": "2025-08-05", "close": 14.67, "volume": 30689.0}, {"date": "2025-08-06", "close": 15.14, "volume": 25580.0}, {"date": "2025-08-07", "close": 14.45, "volume": 29387.0}, {"date": "2025-08-08", "close": 14.37, "volume": 27250.0}, {"date": "2025-08-11", "close": 13.84, "volume": 56074.0}, {"date": "2025-08-12", "close": 14.16, "volume": 31906.0}, {"date": "2025-08-13", "close": 14.72, "volume": 22763.0}, {"date": "2025-08-14", "close": 14.37, "volume": 19433.0}, {"date": "2025-08-15", "close": 14.3, "volume": 20459.0}, {"date": "2025-08-18", "close": 14.97, "volume": 15268.0}, {"date": "2025-08-19", "close": 14.62, "volume": 18781.0}, {"date": "2025-08-20", "close": 14.86, "volume": 15822.0}, {"date": "2025-08-21", "close": 14.61, "volume": 14530.0}, {"date": "2025-08-22", "close": 15.27, "volume": 38196.0}, {"date": "2025-08-25", "close": 15.95, "volume": 19940.0}, {"date": "2025-08-26", "close": 16.17, "volume": 15397.0}, {"date": "2025-08-27", "close": 16.03, "volume": 14135.0}, {"date": "2025-08-28", "close": 15.45, "volume": 21071.0}, {"date": "2025-08-29", "close": 15.37, "volume": 10257.0}, {"date": "2025-09-02", "close": 15.49, "volume": 14254.0}, {"date": "2025-09-03", "close": 15.54, "volume": 16061.0}, {"date": "2025-09-04", "close": 15.24, "volume": 12532.0}, {"date": "2025-09-05", "close": 15.38, "volume": 12697.0}, {"date": "2025-09-08", "close": 15.03, "volume": 36133.0}, {"date": "2025-09-09", "close": 15.0, "volume": 78280.0}, {"date": "2025-09-10", "close": 13.64, "volume": 68969.0}, {"date": "2025-09-11", "close": 13.3, "volume": 28990.0}, {"date": "2025-09-12", "close": 12.6, "volume": 81494.0}, {"date": "2025-09-15", "close": 12.96, "volume": 68100.0}, {"date": "2025-09-16", "close": 14.13, "volume": 110262.0}, {"date": "2025-09-17", "close": 13.22, "volume": 57223.0}, {"date": "2025-09-18", "close": 14.72, "volume": 63304.0}, {"date": "2025-09-19", "close": 14.3, "volume": 62169.0}, {"date": "2025-09-22", "close": 14.05, "volume": 41344.0}, {"date": "2025-09-23", "close": 13.41, "volume": 73437.0}, {"date": "2025-09-24", "close": 13.21, "volume": 20708.0}, {"date": "2025-09-25", "close": 12.89, "volume": 18155.0}, {"date": "2025-09-26", "close": 13.2, "volume": 23700.0}, {"date": "2025-09-29", "close": 12.96, "volume": 51318.0}, {"date": "2025-09-30", "close": 13.02, "volume": 44534.0}, {"date": "2025-10-01", "close": 12.93, "volume": 62047.0}, {"date": "2025-10-02", "close": 13.35, "volume": 34947.0}, {"date": "2025-10-03", "close": 13.87, "volume": 142088.0}, {"date": "2025-10-06", "close": 15.31, "volume": 102218.0}, {"date": "2025-10-07", "close": 14.75, "volume": 75096.0}, {"date": "2025-10-08", "close": 15.21, "volume": 47578.0}, {"date": "2025-10-09", "close": 15.3, "volume": 30348.0}, {"date": "2025-10-10", "close": 14.0, "volume": 62004.0}, {"date": "2025-10-13", "close": 14.04, "volume": 60520.0}, {"date": "2025-10-14", "close": 13.6, "volume": 43821.0}, {"date": "2025-10-15", "close": 13.9, "volume": 32299.0}, {"date": "2025-10-16", "close": 14.87, "volume": 91349.0}, {"date": "2025-10-17", "close": 16.24, "volume": 163861.0}, {"date": "2025-10-20", "close": 17.57, "volume": 115650.0}, {"date": "2025-10-21", "close": 17.91, "volume": 76686.0}, {"date": "2025-10-22", "close": 17.12, "volume": 61595.0}, {"date": "2025-10-23", "close": 17.1, "volume": 102953.0}, {"date": "2025-10-24", "close": 16.88, "volume": 39981.0}, {"date": "2025-10-27", "close": 14.49, "volume": 169095.0}, {"date": "2025-10-28", "close": 13.49, "volume": 143115.0}, {"date": "2025-10-29", "close": 12.52, "volume": 178869.0}, {"date": "2025-10-30", "close": 12.52, "volume": 112869.0}, {"date": "2025-10-31", "close": 13.13, "volume": 75236.0}, {"date": "2025-11-03", "close": 12.96, "volume": 70862.0}, {"date": "2025-11-04", "close": 12.37, "volume": 93653.0}, {"date": "2025-11-05", "close": 12.58, "volume": 105356.0}, {"date": "2025-11-06", "close": 11.41, "volume": 102344.0}, {"date": "2025-11-07", "close": 11.06, "volume": 107000.0}, {"date": "2025-11-10", "close": 11.46, "volume": 198391.0}, {"date": "2025-11-11", "close": 11.39, "volume": 145958.0}, {"date": "2025-11-12", "close": 10.12, "volume": 102925.0}, {"date": "2025-11-13", "close": 10.24, "volume": 130078.0}, {"date": "2025-11-14", "close": 10.57, "volume": 82618.0}, {"date": "2025-11-17", "close": 10.06, "volume": 77960.0}, {"date": "2025-11-18", "close": 10.5, "volume": 61387.0}, {"date": "2025-11-19", "close": 10.03, "volume": 157487.0}, {"date": "2025-11-20", "close": 9.18, "volume": 125204.0}, {"date": "2025-11-21", "close": 10.82, "volume": 243191.0}, {"date": "2025-11-24", "close": 11.51, "volume": 112099.0}, {"date": "2025-11-25", "close": 12.87, "volume": 132478.0}, {"date": "2025-11-26", "close": 10.46, "volume": 192432.0}, {"date": "2025-11-28", "close": 9.99, "volume": 118476.0}, {"date": "2025-12-01", "close": 8.15, "volume": 237778.0}, {"date": "2025-12-02", "close": 8.01, "volume": 179313.0}, {"date": "2025-12-03", "close": 7.82, "volume": 124723.0}, {"date": "2025-12-04", "close": 7.6, "volume": 99863.0}, {"date": "2025-12-05", "close": 7.25, "volume": 205444.0}, {"date": "2025-12-08", "close": 7.35, "volume": 119612.0}, {"date": "2025-12-09", "close": 7.54, "volume": 115297.0}, {"date": "2025-12-10", "close": 7.71, "volume": 287004.0}, {"date": "2025-12-11", "close": 6.05, "volume": 731529.0}, {"date": "2025-12-12", "close": 6.11, "volume": 249695.0}, {"date": "2025-12-15", "close": 5.67, "volume": 115931.0}, {"date": "2025-12-16", "close": 6.61, "volume": 1539680.0}, {"date": "2025-12-17", "close": 7.11, "volume": 517412.0}, {"date": "2025-12-18", "close": 8.69, "volume": 556303.0}, {"date": "2025-12-19", "close": 7.74, "volume": 399899.0}, {"date": "2025-12-22", "close": 7.62, "volume": 149032.0}, {"date": "2025-12-23", "close": 7.02, "volume": 196222.0}, {"date": "2025-12-24", "close": 7.26, "volume": 62807.0}, {"date": "2025-12-26", "close": 7.17, "volume": 234363.0}, {"date": "2025-12-29", "close": 7.83, "volume": 656337.0}, {"date": "2025-12-30", "close": 8.23, "volume": 302907.0}, {"date": "2025-12-31", "close": 9.3, "volume": 379728.0}, {"date": "2026-01-02", "close": 8.5, "volume": 438734.0}, {"date": "2026-01-05", "close": 7.88, "volume": 253214.0}, {"date": "2026-01-06", "close": 8.47, "volume": 231333.0}, {"date": "2026-01-07", "close": 8.11, "volume": 123396.0}, {"date": "2026-01-08", "close": 8.9, "volume": 158663.0}, {"date": "2026-01-09", "close": 9.7, "volume": 275737.0}, {"date": "2026-01-12", "close": 9.27, "volume": 241276.0}, {"date": "2026-01-13", "close": 8.39, "volume": 283012.0}, {"date": "2026-01-14", "close": 8.79, "volume": 233185.0}, {"date": "2026-01-15", "close": 9.87, "volume": 335081.0}, {"date": "2026-01-16", "close": 9.2, "volume": 265277.0}, {"date": "2026-01-20", "close": 8.5, "volume": 254847.0}, {"date": "2026-01-21", "close": 8.81, "volume": 234175.0}, {"date": "2026-01-22", "close": 9.72, "volume": 185037.0}, {"date": "2026-01-23", "close": 9.49, "volume": 149452.0}, {"date": "2026-01-26", "close": 8.88, "volume": 243528.0}, {"date": "2026-01-27", "close": 8.96, "volume": 208606.0}, {"date": "2026-01-28", "close": 9.0, "volume": 190562.0}, {"date": "2026-01-29", "close": 9.68, "volume": 345673.0}, {"date": "2026-01-30", "close": 9.05, "volume": 227637.0}, {"date": "2026-02-02", "close": 9.69, "volume": 154732.0}, {"date": "2026-02-03", "close": 8.65, "volume": 294494.0}, {"date": "2026-02-04", "close": 8.66, "volume": 214787.0}, {"date": "2026-02-05", "close": 7.68, "volume": 184524.0}, {"date": "2026-02-06", "close": 7.81, "volume": 97800.0}, {"date": "2026-02-09", "close": 7.86, "volume": 142053.0}, {"date": "2026-02-10", "close": 7.48, "volume": 107623.0}, {"date": "2026-02-11", "close": 6.45, "volume": 284222.0}, {"date": "2026-02-12", "close": 5.72, "volume": 242079.0}, {"date": "2026-02-13", "close": 5.7, "volume": 164186.0}, {"date": "2026-02-17", "close": 5.4, "volume": 149753.0}, {"date": "2026-02-18", "close": 5.82, "volume": 261859.0}, {"date": "2026-02-19", "close": 5.43, "volume": 175028.0}, {"date": "2026-02-20", "close": 5.15, "volume": 165320.0}, {"date": "2026-02-23", "close": 4.34, "volume": 248950.0}, {"date": "2026-02-24", "close": 4.05, "volume": 248606.0}, {"date": "2026-02-25", "close": 4.0, "volume": 175367.0}, {"date": "2026-02-26", "close": 4.45, "volume": 211620.0}, {"date": "2026-02-27", "close": 4.19, "volume": 162819.0}, {"date": "2026-03-02", "close": 4.09, "volume": 137281.0}, {"date": "2026-03-03", "close": 4.1, "volume": 216738.0}, {"date": "2026-03-04", "close": 4.15, "volume": 74002.0}, {"date": "2026-03-05", "close": 4.55, "volume": 133707.0}, {"date": "2026-03-06", "close": 4.58, "volume": 140209.0}, {"date": "2026-03-09", "close": 4.37, "volume": 108787.0}, {"date": "2026-03-10", "close": 4.14, "volume": 65386.0}, {"date": "2026-03-11", "close": 4.2, "volume": 120531.0}, {"date": "2026-03-12", "close": 3.93, "volume": 92082.0}, {"date": "2026-03-13", "close": 3.71, "volume": 86965.0}, {"date": "2026-03-16", "close": 3.71, "volume": 116809.0}, {"date": "2026-03-17", "close": 3.68, "volume": 65552.0}, {"date": "2026-03-18", "close": 3.69, "volume": 114646.0}, {"date": "2026-03-19", "close": 3.72, "volume": 47179.0}, {"date": "2026-03-20", "close": 3.71, "volume": 213333.0}, {"date": "2026-03-23", "close": 3.86, "volume": 67183.0}, {"date": "2026-03-24", "close": 3.87, "volume": 74816.0}, {"date": "2026-03-25", "close": 4.1, "volume": 172472.0}, {"date": "2026-03-26", "close": 4.12, "volume": 42173.0}, {"date": "2026-03-27", "close": 3.95, "volume": 51560.0}, {"date": "2026-03-30", "close": 4.24, "volume": 82552.0}, {"date": "2026-03-31", "close": 4.29, "volume": 83464.0}, {"date": "2026-04-01", "close": 4.29, "volume": 63954.0}, {"date": "2026-04-02", "close": 4.29, "volume": 44421.0}, {"date": "2026-04-06", "close": 4.42, "volume": 38575.0}, {"date": "2026-04-07", "close": 4.41, "volume": 1503973.0}, {"date": "2026-04-08", "close": 3.88, "volume": 1403834.0}, {"date": "2026-04-09", "close": 4.22, "volume": 220943.0}, {"date": "2026-04-10", "close": 4.56, "volume": 274184.0}, {"date": "2026-04-13", "close": 5.42, "volume": 292395.0}, {"date": "2026-04-14", "close": 5.47, "volume": 181249.0}, {"date": "2026-04-15", "close": 5.68, "volume": 139354.0}, {"date": "2026-04-16", "close": 6.64, "volume": 351913.0}, {"date": "2026-04-17", "close": 6.82, "volume": 186168.0}, {"date": "2026-04-20", "close": 7.61, "volume": 201727.0}, {"date": "2026-04-21", "close": 6.94, "volume": 209943.0}, {"date": "2026-04-22", "close": 6.99, "volume": 70713.0}, {"date": "2026-04-23", "close": 6.54, "volume": 99514.0}, {"date": "2026-04-24", "close": 6.43, "volume": 66035.0}, {"date": "2026-04-27", "close": 7.38, "volume": 152244.0}, {"date": "2026-04-28", "close": 6.99, "volume": 115130.0}, {"date": "2026-04-29", "close": 6.77, "volume": 93683.0}, {"date": "2026-04-30", "close": 7.72, "volume": 174302.0}, {"date": "2026-05-01", "close": 8.28, "volume": 147069.0}, {"date": "2026-05-04", "close": 7.72, "volume": 250354.0}, {"date": "2026-05-05", "close": 8.62, "volume": 231557.0}, {"date": "2026-05-06", "close": 8.16, "volume": 155179.0}, {"date": "2026-05-07", "close": 8.27, "volume": 88482.0}, {"date": "2026-05-08", "close": 8.57, "volume": 82986.0}, {"date": "2026-05-11", "close": 7.73, "volume": 101940.0}, {"date": "2026-05-12", "close": 7.69, "volume": 86888.0}, {"date": "2026-05-13", "close": 7.44, "volume": 101777.0}, {"date": "2026-05-14", "close": 6.79, "volume": 77142.0}, {"date": "2026-05-15", "close": 6.57, "volume": 99708.0}, {"date": "2026-05-18", "close": 6.57, "volume": 83199.0}, {"date": "2026-05-19", "close": 6.97, "volume": 51313.0}, {"date": "2026-05-20", "close": 7.26, "volume": 64791.0}, {"date": "2026-05-21", "close": 7.06, "volume": 65800.0}, {"date": "2026-05-22", "close": 7.18, "volume": 42287.0}, {"date": "2026-05-26", "close": 7.41, "volume": 54711.0}, {"date": "2026-05-27", "close": 7.42, "volume": 56674.0}, {"date": "2026-05-28", "close": 7.43, "volume": 39327.0}, {"date": "2026-05-29", "close": 7.29, "volume": 56196.0}, {"date": "2026-06-01", "close": 7.87, "volume": 85807.0}, {"date": "2026-06-02", "close": 7.97, "volume": 51693.0}, {"date": "2026-06-03", "close": 7.21, "volume": 54860.0}, {"date": "2026-06-04", "close": 7.14, "volume": 32849.0}, {"date": "2026-06-05", "close": 7.05, "volume": 33339.0}, {"date": "2026-06-08", "close": 6.93, "volume": 42758.0}, {"date": "2026-06-09", "close": 6.13, "volume": 180730.0}, {"date": "2026-06-10", "close": 5.29, "volume": 233570.0}, {"date": "2026-06-11", "close": 5.4, "volume": 119608.0}, {"date": "2026-06-12", "close": 6.04, "volume": 208179.0}, {"date": "2026-06-15", "close": 5.95, "volume": 113991.0}, {"date": "2026-06-16", "close": 6.11, "volume": 78418.0}, {"date": "2026-06-17", "close": 6.95, "volume": 158050.0}, {"date": "2026-06-18", "close": 7.51, "volume": 166390.0}, {"date": "2026-06-22", "close": 7.38, "volume": 79528.0}, {"date": "2026-06-23", "close": 6.98, "volume": 103599.0}, {"date": "2026-06-24", "close": 7.08, "volume": 101985.0}, {"date": "2026-06-25", "close": 6.15, "volume": 110244.0}, {"date": "2026-06-26", "close": 6.19, "volume": 487667.0}, {"date": "2026-06-29", "close": 6.01, "volume": 249686.0}, {"date": "2026-06-30", "close": 5.18, "volume": 331516.0}, {"date": "2026-07-01", "close": 6.64, "volume": 263067.0}, {"date": "2026-07-02", "close": 7.06, "volume": 240006.0}, {"date": "2026-07-06", "close": 7.51, "volume": 152905.0}, {"date": "2026-07-07", "close": 7.84, "volume": 102583.0}, {"date": "2026-07-08", "close": 7.84, "volume": 90876.0}, {"date": "2026-07-09", "close": 7.73, "volume": 80305.0}, {"date": "2026-07-10", "close": 7.12, "volume": 77568.0}, {"date": "2026-07-13", "close": 7.08, "volume": 66260.0}, {"date": "2026-07-14", "close": 6.88, "volume": 93070.0}, {"date": "2026-07-15", "close": 6.43, "volume": 203052.0}, {"date": "2026-07-16", "close": 6.59, "volume": 68922.0}, {"date": "2026-07-17", "close": 6.44, "volume": 37328.0}, {"date": "2026-07-20", "close": 6.24, "volume": 59236.0}, {"date": "2026-07-21", "close": 6.18, "volume": 38641.0}, {"date": "2026-07-22", "close": 6.24, "volume": 61416.0}, {"date": "2026-07-23", "close": 6.22, "volume": 49354.0}, {"date": "2026-07-24", "close": 6.35, "volume": 26398.0}], "refreshing": true}