{"ticker": "SKYH", "overview": {"cik": "1823587", "ticker": "SKYH", "name": "Sky Harbour Group Corp", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028472", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028303", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-027811", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001437749-26-027810", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027321", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "FORM 424B5", "accession": "0001437749-26-027317", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027312", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027302", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022810", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021430", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-04", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-257346", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018198", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017654", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-017052", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017035", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-017875", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-017874", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001437749-26-011922", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001437749-26-011920", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001437749-26-011919", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "FORM 3", "accession": "0001437749-26-011916", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-011780", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001437749-26-011777", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001437749-26-009053", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "FORM 10-K", "accession": "0001437749-26-009045", "price_sensitive": true}]}, "description": "Sky Harbour Group Corp trades as SKYH on the NYSE and is registered in the United States, classified under Real Estate (SIC 6500). Privy Trades holds 27 insider filings for the company, from January 2022 to August 2026. Across those, 4 insiders disclosed 3 open-market purchases totalling $45.06M against 20 sales totalling $17.80M. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 45064300.0, "sell_n": 20, "sell_sum": 17798143.3723, "net": 27266156.6277, "insiders": 4, "first_date": "2022-01-25", "last_date": "2026-08-18"}, "metrics": {"ticker": "SKYH", "has_prices": true, "as_of": "2026-08-18", "last": 10.25, "prev_close": 10.28, "change": -0.02999999999999936, "change_pct": -0.0029182879377431287, "session_volume": 182663.0, "vwap_5": 10.756674783650922, "vwap_20": 10.801751382124197, "vwap_60": 10.060813519817435, "vwap_250": 9.714282027849993, "high_52w": 11.49, "low_52w": 8.3, "avg_volume_20": 196680.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028472", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Francisco Gonzalez", "who_key": "Gonzalez Francisco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10050.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO opens the wallet: $10K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1907671/000143774926028472/0001437749-26-028472-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "0001437749-26-028303", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Andrew J. Gessow", "who_key": "GESSOW ANDREW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54250.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs SKYH with $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774926028303/0001437749-26-028303-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001437749-26-027811", "src": "13DG", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "BOSTON OMAHA Corp moves to a 40.5% activist stake in SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1494582/0001437749-26-027811-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001437749-26-027810", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3600000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "$3.6M sale: A 10% owner lightens up on SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774926027810/0001437749-26-027810-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0001437749-26-011780", "src": "13DG", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "BOSTON OMAHA Corp adjusts its stake in SKYH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1494582/0001437749-26-011780-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300409}, {"id": "0001437749-26-011777", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3000075.0000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $3M of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774926011777/0001437749-26-011777-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}, {"id": "0001437749-25-019032", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 871431.0271000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider sells $871K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925019032/0001437749-25-019032-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751129}, {"id": "0001437749-25-018575", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 582469.2382, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $582K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925018575/0001437749-25-018575-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755449}, {"id": "0001437749-25-018042", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 422454.02420000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider sells $422K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925018042/0001437749-25-018042-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764089}, {"id": "0001437749-25-013400", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 451595.2605, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider sells $452K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925013400/0001437749-25-013400-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797209}, {"id": "0001437749-25-012843", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 587632.4583, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $588K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925012843/0001437749-25-012843-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804409}, {"id": "0001437749-25-012319", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 453445.0708, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider sells $453K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925012319/0001437749-25-012319-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813049}, {"id": "0001437749-25-011963", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 611464.8478999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $611K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925011963/0001437749-25-011963-index.htm", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817369}, {"id": "0001437749-25-011562", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1017633.4123999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider sells $1M of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925011562/0001437749-25-011562-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824569}, {"id": "0001437749-25-010802", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1103084.4405999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $1.1M of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925010802/0001437749-25-010802-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834649}, {"id": "0001437749-25-004273", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 53997.656299999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider sells $54K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925004273/0001437749-25-004273-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902329}, {"id": "0001437749-25-004077", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 192962.40159999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $193K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925004077/0001437749-25-004077-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903769}, {"id": "0001437749-25-002454", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 277904.6939, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $278K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925002454/0001437749-25-002454-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922489}, {"id": "0001437749-25-002059", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 393412.28520000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $393K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925002059/0001437749-25-002059-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926809}, {"id": "0001437749-25-001735", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 453873.42409999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider sells $454K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925001735/0001437749-25-001735-index.htm", "trade_date": "2025-01-23", "timestamp": "2025-01-23", "mins": 934009}, {"id": "0001437749-25-001431", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 457878.7297, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $458K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925001431/0001437749-25-001431-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942649}, {"id": "0001437749-25-000533", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 329700.9058, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $330K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925000533/0001437749-25-000533-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958489}, {"id": "0001437749-24-038631", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 473238.4957, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $473K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774924038631/0001437749-24-038631-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967129}, {"id": "13DG-0001193125-26-257346", "src": "13DG", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Raga Partners LP", "who_key": "Raga Partners LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Raga Partners LP takes a 8.7% passive stake in SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/2138222/0001193125-26-257346-index.htm", "trade_date": "2026-06-04", "timestamp": "2024-12-31", "mins": 967129}, {"id": "0001437749-24-018743", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2463890.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Insider offloads $2.5M of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774924018743/0001437749-24-018743-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278169}, {"id": "0001437749-24-017821", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "10% owner files routine paperwork on SKYH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774924017821/0001437749-24-017821-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295449}, {"id": "0001213900-22-003971", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Alexander Buffett Rozek", "who_key": "Rozek Alexander Buffett", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45000000.0, "score": 70.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $45M of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000121390022003971/0001213900-22-003971-index.htm", "trade_date": "2022-01-25", "timestamp": "2022-01-25", "mins": 2509369}], "recent_buys": [{"id": "0001437749-26-028472", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Francisco Gonzalez", "who_key": "Gonzalez Francisco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10050.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO opens the wallet: $10K of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1907671/000143774926028472/0001437749-26-028472-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "0001437749-26-028303", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Andrew J. Gessow", "who_key": "GESSOW ANDREW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54250.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs SKYH with $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774926028303/0001437749-26-028303-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001213900-22-003971", "src": "INSIDERS", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Alexander Buffett Rozek", "who_key": "Rozek Alexander Buffett", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45000000.0, "score": 70.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $45M of SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000121390022003971/0001213900-22-003971-index.htm", "trade_date": "2022-01-25", "timestamp": "2022-01-25", "mins": 2509369}], "institutional": [{"id": "13DG-0001437749-26-027811", "src": "13DG", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "BOSTON OMAHA Corp moves to a 40.5% activist stake in SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/1494582/0001437749-26-027811-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001193125-26-257346", "src": "13DG", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Raga Partners LP", "who_key": "Raga Partners LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Raga Partners LP takes a 8.7% passive stake in SKYH", "source_url": "https://www.sec.gov/Archives/edgar/data/2138222/0001193125-26-257346-index.htm", "trade_date": "2026-06-04", "timestamp": "2024-12-31", "mins": 967129}, {"id": "13DG-0001437749-26-011780", "src": "13DG", "ticker": "SKYH", "cik": "1823587", "company": "Sky Harbour Group Corp", "company_raw": "Sky Harbour Group Corp", "who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "BOSTON OMAHA Corp adjusts its stake in SKYH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1494582/0001437749-26-011780-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300409}], "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": "Sky Harbour Group Corporation Class A Common Stock", "new_value": "Sky Harbour Group Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001823587", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001823587", "applied": 1, "detected_at": "2026-10-27T18:07:09.218784"}]}, "key_people": [{"who": "Alexander Buffett Rozek", "who_key": "Rozek Alexander Buffett", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 45000000.0, "sold": 0, "net": 45000000.0, "trades": 1, "top_score": 70.8, "lean": "buying", "history": [{"action": "BUY", "amount": 45000000.0, "date": "2022-01-25", "score": 70.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000121390022003971/0001213900-22-003971-index.htm"}], "latest": {"action": "BUY", "amount": 45000000.0, "date": "2022-01-25", "score": 70.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000121390022003971/0001213900-22-003971-index.htm"}}, {"who": "Boston Omaha Corp", "who_key": "BOSTON OMAHA Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 17798143.3723, "net": -17798143.3723, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3600000.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774926027810/0001437749-26-027810-index.htm"}, {"action": "SELL", "amount": 3000075.0000000005, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774926011777/0001437749-26-011777-index.htm"}, {"action": "SELL", "amount": 871431.0271000001, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925019032/0001437749-25-019032-index.htm"}, {"action": "SELL", "amount": 582469.2382, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925018575/0001437749-25-018575-index.htm"}, {"action": "SELL", "amount": 422454.02420000004, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925018042/0001437749-25-018042-index.htm"}, {"action": "SELL", "amount": 451595.2605, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925013400/0001437749-25-013400-index.htm"}, {"action": "SELL", "amount": 587632.4583, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925012843/0001437749-25-012843-index.htm"}, {"action": "SELL", "amount": 453445.0708, "date": "2025-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925012319/0001437749-25-012319-index.htm"}, {"action": "SELL", "amount": 611464.8478999999, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925011963/0001437749-25-011963-index.htm"}, {"action": "SELL", "amount": 1017633.4123999999, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925011562/0001437749-25-011562-index.htm"}, {"action": "SELL", "amount": 1103084.4405999999, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925010802/0001437749-25-010802-index.htm"}, {"action": "SELL", "amount": 53997.656299999995, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925004273/0001437749-25-004273-index.htm"}, {"action": "SELL", "amount": 192962.40159999998, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925004077/0001437749-25-004077-index.htm"}, {"action": "SELL", "amount": 277904.6939, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925002454/0001437749-25-002454-index.htm"}, {"action": "SELL", "amount": 393412.28520000004, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925002059/0001437749-25-002059-index.htm"}, {"action": "SELL", "amount": 453873.42409999995, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925001735/0001437749-25-001735-index.htm"}, {"action": "SELL", "amount": 457878.7297, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925001431/0001437749-25-001431-index.htm"}, {"action": "SELL", "amount": 329700.9058, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774925000533/0001437749-25-000533-index.htm"}, {"action": "SELL", "amount": 473238.4957, "date": "2024-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774924038631/0001437749-24-038631-index.htm"}, {"action": "SELL", "amount": 2463890.0, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774924018743/0001437749-24-018743-index.htm"}], "latest": {"action": "SELL", "amount": 3600000.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774926027810/0001437749-26-027810-index.htm"}}, {"who": "Andrew J. Gessow", "who_key": "GESSOW ANDREW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 54250.0, "sold": 0, "net": 54250.0, "trades": 1, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 54250.0, "date": "2026-08-14", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774926028303/0001437749-26-028303-index.htm"}], "latest": {"action": "BUY", "amount": 54250.0, "date": "2026-08-14", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823587/000143774926028303/0001437749-26-028303-index.htm"}}, {"who": "Francisco Gonzalez", "who_key": "Gonzalez Francisco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10050.0, "sold": 0, "net": 10050.0, "trades": 1, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10050.0, "date": "2026-08-18", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907671/000143774926028472/0001437749-26-028472-index.htm"}], "latest": {"action": "BUY", "amount": 10050.0, "date": "2026-08-18", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907671/000143774926028472/0001437749-26-028472-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -3600000.0}, {"date": "2026-08-14", "net": 54250.0}, {"date": "2026-08-18", "net": 10050.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028472", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028303", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-027811", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001437749-26-027810", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027321", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "FORM 424B5", "accession": "0001437749-26-027317", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027312", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027302", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022810", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021430", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-04", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-257346", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018198", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017654", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-017052", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017035", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-017875", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-017874", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001437749-26-011922", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001437749-26-011920", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001437749-26-011919", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "FORM 3", "accession": "0001437749-26-011916", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-011780", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001437749-26-011777", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001437749-26-009053", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "FORM 10-K", "accession": "0001437749-26-009045", "price_sensitive": true}], "performance": {"ticker": "SKYH", "has_prices": true, "summary": {"n": 3, "avg": 0.07552341710341502, "win_rate": 0.3333333333333333, "best": 0.22754491017964076, "worst": -0.0009746588693956907, "as_of": "2026-08-18"}, "buys": [{"who": "Gonzalez Francisco", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10050.0, "date": "2026-08-18", "score": 35.0, "ref_price": 10.25, "return": 0.0}, {"who": "GESSOW ANDREW J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54250.0, "date": "2026-08-14", "score": 40.1, "ref_price": 10.26, "return": -0.0009746588693956907}, {"who": "Rozek Alexander Buffett", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 45000000.0, "date": "2022-01-25", "score": 70.8, "ref_price": 8.35, "return": 0.22754491017964076}]}, "price_series": [{"date": "2022-01-26", "close": 8.35, "volume": 50461.0}, {"date": "2022-01-27", "close": 7.6, "volume": 28656.0}, {"date": "2022-01-28", "close": 6.92, "volume": 46725.0}, {"date": "2022-01-31", "close": 6.4, "volume": 76088.0}, {"date": "2022-02-01", "close": 6.25, "volume": 26615.0}, {"date": "2022-02-02", "close": 5.735, "volume": 40845.0}, {"date": "2022-02-03", "close": 6.04, "volume": 46807.0}, {"date": "2022-02-04", "close": 5.7, "volume": 29381.0}, {"date": "2022-02-07", "close": 5.825, "volume": 27670.0}, {"date": "2022-02-08", "close": 6.0, "volume": 32490.0}, {"date": "2022-02-09", "close": 6.21, "volume": 34964.0}, {"date": "2022-02-10", "close": 6.54, "volume": 78662.0}, {"date": "2022-02-11", "close": 6.54, "volume": 25823.0}, {"date": "2022-02-14", "close": 7.0, "volume": 19435.0}, {"date": "2022-02-15", "close": 7.32, "volume": 21182.0}, {"date": "2022-02-16", "close": 6.79, "volume": 13836.0}, {"date": "2022-02-17", "close": 6.8, "volume": 216928.0}, {"date": "2022-02-18", "close": 10.09, "volume": 19692770.0}, {"date": "2022-02-22", "close": 10.74, "volume": 7101043.0}, {"date": "2022-02-23", "close": 10.94, "volume": 1581373.0}, {"date": "2022-02-24", "close": 11.98, "volume": 721207.0}, {"date": "2022-02-25", "close": 11.26, "volume": 965356.0}, {"date": "2022-02-28", "close": 11.64, "volume": 407598.0}, {"date": "2022-03-01", "close": 15.23, "volume": 2423497.0}, {"date": "2022-03-02", "close": 15.49, "volume": 5531740.0}, {"date": "2022-03-03", "close": 16.4, "volume": 1303739.0}, {"date": "2022-03-04", "close": 17.09, "volume": 434735.0}, {"date": "2022-03-07", "close": 25.36, "volume": 632466.0}, {"date": "2022-03-08", "close": 29.86, "volume": 372331.0}, {"date": "2022-03-09", "close": 24.5, "volume": 361630.0}, {"date": "2022-03-10", "close": 23.08, "volume": 244278.0}, {"date": "2022-03-11", "close": 24.47, "volume": 229732.0}, {"date": "2022-03-14", "close": 25.33, "volume": 199116.0}, {"date": "2022-03-15", "close": 25.4, "volume": 113831.0}, {"date": "2022-03-16", "close": 32.45, "volume": 354371.0}, {"date": "2022-03-17", "close": 28.64, "volume": 300196.0}, {"date": "2022-03-18", "close": 35.72, "volume": 520299.0}, {"date": "2022-03-21", "close": 32.72, "volume": 322461.0}, {"date": "2022-03-22", "close": 25.94, "volume": 313877.0}, {"date": "2022-03-23", "close": 22.95, "volume": 265825.0}, {"date": "2022-03-24", "close": 27.04, "volume": 196787.0}, {"date": "2022-03-25", "close": 23.64, "volume": 179335.0}, {"date": "2022-03-28", "close": 21.0, "volume": 192237.0}, {"date": "2022-03-29", "close": 20.7, "volume": 256866.0}, {"date": "2022-03-30", "close": 20.71, "volume": 398124.0}, {"date": "2022-03-31", "close": 14.92, "volume": 377311.0}, {"date": "2022-04-01", "close": 14.72, "volume": 239647.0}, {"date": "2022-04-04", "close": 13.24, "volume": 273216.0}, {"date": "2022-04-05", "close": 12.57, "volume": 536814.0}, {"date": "2022-04-06", "close": 11.8, "volume": 127766.0}, {"date": "2022-04-07", "close": 10.58, "volume": 218085.0}, {"date": "2022-04-08", "close": 9.29, "volume": 256408.0}, {"date": "2022-04-11", "close": 8.63, "volume": 263992.0}, {"date": "2022-04-12", "close": 7.38, "volume": 215891.0}, {"date": "2022-04-13", "close": 7.24, "volume": 556583.0}, {"date": "2022-04-14", "close": 6.66, "volume": 232064.0}, {"date": "2022-04-18", "close": 6.6, "volume": 146063.0}, {"date": "2022-04-19", "close": 7.2, "volume": 193034.0}, {"date": "2022-04-20", "close": 5.61, "volume": 415552.0}, {"date": "2022-04-21", "close": 6.34, "volume": 4797584.0}, {"date": "2022-04-22", "close": 8.01, "volume": 14347810.0}, {"date": "2022-04-25", "close": 9.29, "volume": 16487400.0}, {"date": "2022-04-26", "close": 10.58, "volume": 19974200.0}, {"date": "2022-04-27", "close": 9.1, "volume": 3007171.0}, {"date": "2022-04-28", "close": 7.5, "volume": 815889.0}, {"date": "2022-04-29", "close": 7.73, "volume": 1502921.0}, {"date": "2022-05-02", "close": 6.98, "volume": 1400434.0}, {"date": "2022-05-03", "close": 6.67, "volume": 424650.0}, {"date": "2022-05-04", "close": 6.25, "volume": 349629.0}, {"date": "2022-05-05", "close": 6.24, "volume": 390448.0}, {"date": "2022-05-06", "close": 7.31, "volume": 6265374.0}, {"date": "2022-05-09", "close": 7.79, "volume": 3337385.0}, {"date": "2022-05-10", "close": 9.62, "volume": 5807499.0}, {"date": "2022-05-11", "close": 8.72, "volume": 2461930.0}, {"date": "2022-05-12", "close": 8.63, "volume": 1904497.0}, {"date": "2022-05-13", "close": 7.23, "volume": 1023525.0}, {"date": "2022-05-16", "close": 7.46, "volume": 757737.0}, {"date": "2022-05-17", "close": 7.74, "volume": 895330.0}, {"date": "2022-05-18", "close": 8.75, "volume": 1337076.0}, {"date": "2022-05-19", "close": 9.85, "volume": 1940264.0}, {"date": "2022-05-20", "close": 8.52, "volume": 769748.0}, {"date": "2022-05-23", "close": 8.01, "volume": 526046.0}, {"date": "2022-05-24", "close": 8.6, "volume": 487323.0}, {"date": "2022-05-25", "close": 8.48, "volume": 176880.0}, {"date": "2022-05-26", "close": 8.24, "volume": 193533.0}, {"date": "2022-05-27", "close": 8.28, "volume": 178047.0}, {"date": "2022-05-31", "close": 8.64, "volume": 241423.0}, {"date": "2022-06-01", "close": 8.55, "volume": 670717.0}, {"date": "2022-06-02", "close": 7.47, "volume": 396563.0}, {"date": "2022-06-03", "close": 7.11, "volume": 233037.0}, {"date": "2022-06-06", "close": 6.53, "volume": 307261.0}, {"date": "2022-06-07", "close": 6.8, "volume": 137475.0}, {"date": "2022-06-08", "close": 7.4, "volume": 158329.0}, {"date": "2022-06-09", "close": 6.96, "volume": 89891.0}, {"date": "2022-06-10", "close": 6.8, "volume": 146120.0}, {"date": "2022-06-13", "close": 5.88, "volume": 151995.0}, {"date": "2022-06-14", "close": 5.72, "volume": 186921.0}, {"date": "2022-06-15", "close": 5.77, "volume": 198879.0}, {"date": "2022-06-16", "close": 5.44, "volume": 224361.0}, {"date": "2022-06-17", "close": 5.04, "volume": 300659.0}, {"date": "2022-06-21", "close": 5.31, "volume": 272020.0}, {"date": "2022-06-22", "close": 5.52, "volume": 275009.0}, {"date": "2022-06-23", "close": 5.6, "volume": 306510.0}, {"date": "2022-06-24", "close": 5.92, "volume": 162358.0}, {"date": "2022-06-27", "close": 6.09, "volume": 98800.0}, {"date": "2022-06-28", "close": 5.92, "volume": 110236.0}, {"date": "2022-06-29", "close": 5.69, "volume": 143256.0}, {"date": "2022-06-30", "close": 5.66, "volume": 56437.0}, {"date": "2022-07-01", "close": 5.76, "volume": 29382.0}, {"date": "2022-07-05", "close": 5.69, "volume": 11356.0}, {"date": "2022-07-06", "close": 5.41, "volume": 57146.0}, {"date": "2022-07-07", "close": 5.47, "volume": 82171.0}, {"date": "2022-07-08", "close": 5.64, "volume": 52363.0}, {"date": "2022-07-11", "close": 5.62, "volume": 20102.0}, {"date": "2022-07-12", "close": 5.71, "volume": 26958.0}, {"date": "2022-07-13", "close": 5.49, "volume": 20983.0}, {"date": "2022-07-14", "close": 5.35, "volume": 18274.0}, {"date": "2022-07-15", "close": 5.79, "volume": 13472.0}, {"date": "2022-07-18", "close": 5.75, "volume": 21045.0}, {"date": "2022-07-19", "close": 5.75, "volume": 38122.0}, {"date": "2022-07-20", "close": 5.51, "volume": 25601.0}, {"date": "2022-07-21", "close": 5.4, "volume": 27995.0}, {"date": "2022-07-22", "close": 5.26, "volume": 19625.0}, {"date": "2022-07-25", "close": 5.4, "volume": 65441.0}, {"date": "2022-07-26", "close": 5.07, "volume": 60237.0}, {"date": "2022-07-27", "close": 5.29, "volume": 23615.0}, {"date": "2022-07-28", "close": 5.09, "volume": 24203.0}, {"date": "2022-07-29", "close": 4.83, "volume": 65373.0}, {"date": "2022-08-01", "close": 4.8, "volume": 25698.0}, {"date": "2022-08-02", "close": 4.66, "volume": 60603.0}, {"date": "2022-08-03", "close": 4.77, "volume": 23131.0}, {"date": "2022-08-04", "close": 4.82, "volume": 12042.0}, {"date": "2022-08-05", "close": 4.79, "volume": 16086.0}, {"date": "2022-08-08", "close": 4.975, "volume": 23171.0}, {"date": "2022-08-09", "close": 4.65, "volume": 19310.0}, {"date": "2022-08-10", "close": 4.35, "volume": 1028860.0}, {"date": "2022-08-11", "close": 4.24, "volume": 154730.0}, {"date": "2022-08-12", "close": 4.3, "volume": 47576.0}, {"date": "2022-08-15", "close": 5.0, "volume": 71289.0}, {"date": "2022-08-16", "close": 4.85, "volume": 119014.0}, {"date": "2022-08-17", "close": 4.72, "volume": 40923.0}, {"date": "2022-08-18", "close": 4.55, "volume": 17604.0}, {"date": "2022-08-19", "close": 4.5, "volume": 20894.0}, {"date": "2022-08-22", "close": 4.51, "volume": 13800.0}, {"date": "2022-08-23", "close": 4.39, "volume": 9311.0}, {"date": "2022-08-24", "close": 4.55, "volume": 21367.0}, {"date": "2022-08-25", "close": 4.73, "volume": 19296.0}, {"date": "2022-08-26", "close": 4.6, "volume": 22110.0}, {"date": "2022-08-29", "close": 4.69, "volume": 8500.0}, {"date": "2022-08-30", "close": 4.48, "volume": 11199.0}, {"date": "2022-08-31", "close": 4.57, "volume": 11193.0}, {"date": "2022-09-01", "close": 4.5, "volume": 7180.0}, {"date": "2022-09-02", "close": 4.51, "volume": 9979.0}, {"date": "2022-09-06", "close": 4.34, "volume": 7935.0}, {"date": "2022-09-07", "close": 4.45, "volume": 7973.0}, {"date": "2022-09-08", "close": 4.44, "volume": 6954.0}, {"date": "2022-09-09", "close": 4.5, "volume": 7035.0}, {"date": "2022-09-12", "close": 4.72, "volume": 8561.0}, {"date": "2022-09-13", "close": 4.39, "volume": 8100.0}, {"date": "2022-09-14", "close": 4.39, "volume": 14524.0}, {"date": "2022-09-15", "close": 4.4, "volume": 14746.0}, {"date": "2022-09-16", "close": 4.25, "volume": 18867.0}, {"date": "2022-09-19", "close": 4.34, "volume": 11730.0}, {"date": "2022-09-20", "close": 4.24, "volume": 20072.0}, {"date": "2022-09-21", "close": 4.12, "volume": 16528.0}, {"date": "2022-09-22", "close": 3.7, "volume": 57490.0}, {"date": "2022-09-23", "close": 3.6408, "volume": 25577.0}, {"date": "2022-09-26", "close": 3.41, "volume": 13592.0}, {"date": "2022-09-27", "close": 3.53, "volume": 10410.0}, {"date": "2022-09-28", "close": 3.71, "volume": 9546.0}, {"date": "2022-09-29", "close": 3.7525, "volume": 3178.0}, {"date": "2022-09-30", "close": 3.68, "volume": 10826.0}, {"date": "2022-10-03", "close": 3.4289, "volume": 14725.0}, {"date": "2022-10-04", "close": 3.43, "volume": 34236.0}, {"date": "2022-10-05", "close": 3.6, "volume": 16380.0}, {"date": "2022-10-06", "close": 3.51, "volume": 2026.0}, {"date": "2022-10-07", "close": 3.39, "volume": 3918.0}, {"date": "2022-10-10", "close": 3.19, "volume": 11208.0}, {"date": "2022-10-11", "close": 2.92, "volume": 14406.0}, {"date": "2022-10-12", "close": 3.1499, "volume": 6048.0}, {"date": "2022-10-13", "close": 3.113, "volume": 6375.0}, {"date": "2022-10-14", "close": 3.0, "volume": 10717.0}, {"date": "2022-10-17", "close": 3.05, "volume": 7192.0}, {"date": "2022-10-18", "close": 3.25, "volume": 17539.0}, {"date": "2022-10-19", "close": 3.39, "volume": 3635.0}, {"date": "2022-10-20", "close": 3.54, "volume": 7706.0}, {"date": "2022-10-21", "close": 3.9221, "volume": 5668.0}, {"date": "2022-10-24", "close": 3.7, "volume": 20764.0}, {"date": "2022-10-25", "close": 3.65, "volume": 8107.0}, {"date": "2022-10-26", "close": 3.31, "volume": 34336.0}, {"date": "2022-10-27", "close": 3.48, "volume": 6072.0}, {"date": "2022-10-28", "close": 3.48, "volume": 6666.0}, {"date": "2022-10-31", "close": 3.54, "volume": 13034.0}, {"date": "2022-11-01", "close": 3.65, "volume": 4458.0}, {"date": "2022-11-02", "close": 3.17, "volume": 13335.0}, {"date": "2022-11-03", "close": 3.45, "volume": 17009.0}, {"date": "2022-11-04", "close": 3.4, "volume": 8160.0}, {"date": "2022-11-07", "close": 3.4927, "volume": 4050.0}, {"date": "2022-11-08", "close": 3.3507, "volume": 3648.0}, {"date": "2022-11-09", "close": 3.305, "volume": 2557.0}, {"date": "2022-11-10", "close": 3.42, "volume": 21934.0}, {"date": "2022-11-11", "close": 3.44, "volume": 12171.0}, {"date": "2022-11-14", "close": 3.46, "volume": 2335.0}, {"date": "2022-11-15", "close": 3.49, "volume": 1777.0}, {"date": "2022-11-16", "close": 3.61, "volume": 6600.0}, {"date": "2022-11-17", "close": 3.4, "volume": 5057.0}, {"date": "2022-11-18", "close": 3.47, "volume": 4052.0}, {"date": "2022-11-21", "close": 3.4201, "volume": 3594.0}, {"date": "2022-11-22", "close": 3.15, "volume": 12781.0}, {"date": "2022-11-23", "close": 3.0, "volume": 14251.0}, {"date": "2022-11-25", "close": 3.01, "volume": 15632.0}, {"date": "2022-11-28", "close": 3.16, "volume": 7550.0}, {"date": "2022-11-29", "close": 3.199, "volume": 2978.0}, {"date": "2022-11-30", "close": 3.39, "volume": 4921.0}, {"date": "2022-12-01", "close": 3.39, "volume": 5128.0}, {"date": "2022-12-02", "close": 3.415, "volume": 7081.0}, {"date": "2022-12-05", "close": 3.33, "volume": 7322.0}, {"date": "2022-12-06", "close": 3.118, "volume": 19167.0}, {"date": "2022-12-07", "close": 3.03, "volume": 2520.0}, {"date": "2022-12-08", "close": 2.98, "volume": 10094.0}, {"date": "2022-12-09", "close": 2.99, "volume": 1729.0}, {"date": "2022-12-12", "close": 3.06, "volume": 5392.0}, {"date": "2022-12-13", "close": 3.05, "volume": 3816.0}, {"date": "2022-12-14", "close": 2.96, "volume": 7171.0}, {"date": "2022-12-15", "close": 2.9518, "volume": 15456.0}, {"date": "2022-12-16", "close": 2.91, "volume": 5804.0}, {"date": "2022-12-19", "close": 2.54, "volume": 6192.0}, {"date": "2022-12-20", "close": 2.78, "volume": 13537.0}, {"date": "2022-12-21", "close": 2.8055, "volume": 7043.0}, {"date": "2022-12-22", "close": 2.7202, "volume": 11215.0}, {"date": "2022-12-23", "close": 2.7448, "volume": 7086.0}, {"date": "2022-12-27", "close": 2.65, "volume": 15630.0}, {"date": "2022-12-28", "close": 2.584, "volume": 11439.0}, {"date": "2022-12-29", "close": 2.88, "volume": 13173.0}, {"date": "2022-12-30", "close": 2.66, "volume": 12839.0}, {"date": "2023-01-03", "close": 2.85, "volume": 3331.0}, {"date": "2023-01-04", "close": 3.05, "volume": 5741.0}, {"date": "2023-01-05", "close": 3.4, "volume": 7317.0}, {"date": "2023-01-06", "close": 3.615, "volume": 7912.0}, {"date": "2023-01-09", "close": 3.21, "volume": 24898.0}, {"date": "2023-01-10", "close": 3.335, "volume": 10593.0}, {"date": "2023-01-11", "close": 3.86, "volume": 17166.0}, {"date": "2023-01-12", "close": 4.06, "volume": 19926.0}, {"date": "2023-01-13", "close": 4.0599, "volume": 8803.0}, {"date": "2023-01-17", "close": 4.04, "volume": 6625.0}, {"date": "2023-01-18", "close": 4.3357, "volume": 17423.0}, {"date": "2023-01-19", "close": 4.91, "volume": 29402.0}, {"date": "2023-01-20", "close": 5.64, "volume": 44104.0}, {"date": "2023-01-23", "close": 5.56, "volume": 24717.0}, {"date": "2023-01-24", "close": 5.52, "volume": 32548.0}, {"date": "2023-01-25", "close": 5.07, "volume": 17241.0}, {"date": "2023-01-26", "close": 5.1, "volume": 8947.0}, {"date": "2023-01-27", "close": 4.97, "volume": 9828.0}, {"date": "2023-01-30", "close": 5.0, "volume": 13632.0}, {"date": "2023-01-31", "close": 4.83, "volume": 3652.0}, {"date": "2023-02-01", "close": 5.11, "volume": 13966.0}, {"date": "2023-02-02", "close": 5.2, "volume": 8977.0}, {"date": "2023-02-03", "close": 5.62, "volume": 14086.0}, {"date": "2023-02-06", "close": 5.855, "volume": 14529.0}, {"date": "2023-02-07", "close": 5.865, "volume": 20355.0}, {"date": "2023-02-08", "close": 5.56, "volume": 13677.0}, {"date": "2023-02-09", "close": 5.85, "volume": 8675.0}, {"date": "2023-02-10", "close": 5.8, "volume": 6017.0}, {"date": "2023-02-13", "close": 5.7076, "volume": 19151.0}, {"date": "2023-02-14", "close": 5.75, "volume": 6270.0}, {"date": "2023-02-15", "close": 5.845, "volume": 2356.0}, {"date": "2023-02-16", "close": 6.01, "volume": 24005.0}, {"date": "2023-02-17", "close": 5.7812, "volume": 4829.0}, {"date": "2023-02-21", "close": 5.72, "volume": 7667.0}, {"date": "2023-02-22", "close": 6.01, "volume": 11139.0}, {"date": "2023-02-23", "close": 5.99, "volume": 7654.0}, {"date": "2023-02-24", "close": 5.79, "volume": 3320.0}, {"date": "2023-02-27", "close": 5.38, "volume": 22563.0}, {"date": "2023-02-28", "close": 7.34, "volume": 1546767.0}, {"date": "2023-03-01", "close": 6.69, "volume": 115240.0}, {"date": "2023-03-02", "close": 8.38, "volume": 153682.0}, {"date": "2023-03-03", "close": 8.15, "volume": 64965.0}, {"date": "2023-03-06", "close": 8.04, "volume": 107254.0}, {"date": "2023-03-07", "close": 7.65, "volume": 30831.0}, {"date": "2023-03-08", "close": 8.09, "volume": 22035.0}, {"date": "2023-03-09", "close": 7.97, "volume": 20792.0}, {"date": "2023-03-10", "close": 7.6901, "volume": 28216.0}, {"date": "2023-03-13", "close": 7.8, "volume": 9701.0}, {"date": "2023-03-14", "close": 8.37, "volume": 33061.0}, {"date": "2023-03-15", "close": 8.2, "volume": 15488.0}, {"date": "2023-03-16", "close": 8.2692, "volume": 23447.0}, {"date": "2023-03-17", "close": 8.83, "volume": 33466.0}, {"date": "2023-03-20", "close": 8.36, "volume": 25081.0}, {"date": "2023-03-21", "close": 8.74, "volume": 9376.0}, {"date": "2023-03-22", "close": 8.7, "volume": 9726.0}, {"date": "2023-03-23", "close": 8.6664, "volume": 5889.0}, {"date": "2023-03-24", "close": 8.62, "volume": 13591.0}, {"date": "2023-03-27", "close": 8.05, "volume": 29869.0}, {"date": "2023-03-28", "close": 7.11, "volume": 58139.0}, {"date": "2023-03-29", "close": 7.0, "volume": 15554.0}, {"date": "2023-03-30", "close": 7.2, "volume": 10674.0}, {"date": "2023-03-31", "close": 7.19, "volume": 8320.0}, {"date": "2023-04-03", "close": 6.38, "volume": 33311.0}, {"date": "2023-04-04", "close": 6.4, "volume": 8615.0}, {"date": "2023-04-05", "close": 6.6, "volume": 10318.0}, {"date": "2023-04-06", "close": 6.52, "volume": 5426.0}, {"date": "2023-04-10", "close": 6.4, "volume": 4748.0}, {"date": "2023-04-11", "close": 6.17, "volume": 20168.0}, {"date": "2023-04-12", "close": 5.87, "volume": 16752.0}, {"date": "2023-04-13", "close": 5.63, "volume": 56601.0}, {"date": "2023-04-14", "close": 5.945, "volume": 33111.0}, {"date": "2023-04-17", "close": 5.85, "volume": 9873.0}, {"date": "2023-04-18", "close": 6.23, "volume": 7995.0}, {"date": "2023-04-19", "close": 6.45, "volume": 2060.0}, {"date": "2023-04-20", "close": 6.45, "volume": 5653.0}, {"date": "2023-04-21", "close": 6.1005, "volume": 16307.0}, {"date": "2023-04-24", "close": 5.82, "volume": 10100.0}, {"date": "2023-04-25", "close": 6.03, "volume": 2878.0}, {"date": "2023-04-26", "close": 6.01, "volume": 5168.0}, {"date": "2023-04-27", "close": 6.2376, "volume": 3631.0}, {"date": "2023-04-28", "close": 6.35, "volume": 1409.0}, {"date": "2023-05-01", "close": 5.76, "volume": 25362.0}, {"date": "2023-05-02", "close": 5.6, "volume": 5344.0}, {"date": "2023-05-03", "close": 5.54, "volume": 7449.0}, {"date": "2023-05-04", "close": 5.75, "volume": 5267.0}, {"date": "2023-05-05", "close": 5.53, "volume": 10472.0}, {"date": "2023-05-08", "close": 5.4, "volume": 20903.0}, {"date": "2023-05-09", "close": 5.61, "volume": 8722.0}, {"date": "2023-05-10", "close": 5.2, "volume": 9151.0}, {"date": "2023-05-11", "close": 5.0, "volume": 10808.0}, {"date": "2023-05-12", "close": 5.35, "volume": 8111.0}, {"date": "2023-05-15", "close": 5.49, "volume": 16712.0}, {"date": "2023-05-16", "close": 5.67, "volume": 8295.0}, {"date": "2023-05-17", "close": 5.4751, "volume": 34761.0}, {"date": "2023-05-18", "close": 5.49, "volume": 35423.0}, {"date": "2023-05-19", "close": 5.35, "volume": 10118.0}, {"date": "2023-05-22", "close": 5.5023, "volume": 3046.0}, {"date": "2023-05-23", "close": 5.8, "volume": 9547.0}, {"date": "2023-05-24", "close": 5.3, "volume": 32385.0}, {"date": "2023-05-25", "close": 5.58, "volume": 10758.0}, {"date": "2023-05-26", "close": 5.35, "volume": 4583.0}, {"date": "2023-05-30", "close": 5.19, "volume": 3772.0}, {"date": "2023-05-31", "close": 5.2, "volume": 4724.0}, {"date": "2023-06-01", "close": 5.135, "volume": 15124.0}, {"date": "2023-06-02", "close": 5.07, "volume": 9115.0}, {"date": "2023-06-05", "close": 5.065, "volume": 2699.0}, {"date": "2023-06-06", "close": 5.115, "volume": 6367.0}, {"date": "2023-06-07", "close": 5.05, "volume": 3786.0}, {"date": "2023-06-08", "close": 4.895, "volume": 10481.0}, {"date": "2023-06-09", "close": 4.9824, "volume": 3699.0}, {"date": "2023-06-12", "close": 4.69, "volume": 10446.0}, {"date": "2023-06-13", "close": 5.0, "volume": 16414.0}, {"date": "2023-06-14", "close": 4.96, "volume": 43335.0}, {"date": "2023-06-15", "close": 4.85, "volume": 7405.0}, {"date": "2023-06-16", "close": 5.23, "volume": 30262.0}, {"date": "2023-06-20", "close": 5.0, "volume": 13221.0}, {"date": "2023-06-21", "close": 5.08, "volume": 19366.0}, {"date": "2023-06-22", "close": 4.7, "volume": 16127.0}, {"date": "2023-06-23", "close": 4.705, "volume": 15519.0}, {"date": "2023-06-26", "close": 4.75, "volume": 6311.0}, {"date": "2023-06-27", "close": 4.89, "volume": 17266.0}, {"date": "2023-06-28", "close": 4.9, "volume": 19617.0}, {"date": "2023-06-29", "close": 4.89, "volume": 5662.0}, {"date": "2023-06-30", "close": 4.73, "volume": 15280.0}, {"date": "2023-07-03", "close": 4.947, "volume": 5948.0}, {"date": "2023-07-05", "close": 4.93, "volume": 43426.0}, {"date": "2023-07-06", "close": 4.74, "volume": 12463.0}, {"date": "2023-07-07", "close": 4.66, "volume": 5216.0}, {"date": "2023-07-10", "close": 4.72, "volume": 4309.0}, {"date": "2023-07-11", "close": 4.5, "volume": 30879.0}, {"date": "2023-07-12", "close": 4.5, "volume": 15908.0}, {"date": "2023-07-13", "close": 4.41, "volume": 15052.0}, {"date": "2023-07-14", "close": 4.365, "volume": 9447.0}, {"date": "2023-07-17", "close": 4.32, "volume": 7983.0}, {"date": "2023-07-18", "close": 4.34, "volume": 28551.0}, {"date": "2023-07-19", "close": 4.42, "volume": 14018.0}, {"date": "2023-07-20", "close": 4.5, "volume": 19130.0}, {"date": "2023-07-21", "close": 4.4, "volume": 5520.0}, {"date": "2023-07-24", "close": 4.36, "volume": 24019.0}, {"date": "2023-07-25", "close": 4.38, "volume": 44878.0}, {"date": "2023-07-26", "close": 4.18, "volume": 28009.0}, {"date": "2023-07-27", "close": 4.26, "volume": 34223.0}, {"date": "2023-07-28", "close": 4.3, "volume": 61414.0}, {"date": "2023-07-31", "close": 4.2, "volume": 33505.0}, {"date": "2023-08-01", "close": 4.34, "volume": 46357.0}, {"date": "2023-08-02", "close": 4.24, "volume": 20029.0}, {"date": "2023-08-03", "close": 4.475, "volume": 8541.0}, {"date": "2023-08-04", "close": 4.46, "volume": 10179.0}, {"date": "2023-08-07", "close": 4.45, "volume": 1447.0}, {"date": "2023-08-08", "close": 4.45, "volume": 2087.0}, {"date": "2023-08-09", "close": 4.47, "volume": 6078.0}, {"date": "2023-08-10", "close": 4.39, "volume": 1919.0}, {"date": "2023-08-11", "close": 4.5, "volume": 3045.0}, {"date": "2023-08-14", "close": 4.4699, "volume": 5043.0}, {"date": "2023-08-15", "close": 4.32, "volume": 11493.0}, {"date": "2023-08-16", "close": 4.44, "volume": 11395.0}, {"date": "2023-08-17", "close": 4.45, "volume": 10927.0}, {"date": "2023-08-18", "close": 4.47, "volume": 13762.0}, {"date": "2023-08-21", "close": 4.4725, "volume": 3509.0}, {"date": "2023-08-22", "close": 4.5, "volume": 2924.0}, {"date": "2023-08-23", "close": 4.419, "volume": 1031.0}, {"date": "2023-08-24", "close": 4.4, "volume": 3558.0}, {"date": "2023-08-25", "close": 4.5145, "volume": 4967.0}, {"date": "2023-08-28", "close": 4.35, "volume": 2962.0}, {"date": "2023-08-29", "close": 4.5, "volume": 13120.0}, {"date": "2023-08-30", "close": 4.5, "volume": 12555.0}, {"date": "2023-08-31", "close": 4.47, "volume": 2867.0}, {"date": "2023-09-01", "close": 4.47, "volume": 5011.0}, {"date": "2023-09-05", "close": 4.5, "volume": 10640.0}, {"date": "2023-09-06", "close": 4.45, "volume": 10261.0}, {"date": "2023-09-07", "close": 4.4852, "volume": 6015.0}, {"date": "2023-09-08", "close": 4.45, "volume": 8858.0}, {"date": "2023-09-11", "close": 4.41, "volume": 7406.0}, {"date": "2023-09-12", "close": 4.49, "volume": 12494.0}, {"date": "2023-09-13", "close": 4.44, "volume": 1915.0}, {"date": "2023-09-14", "close": 4.5, "volume": 3379.0}, {"date": "2023-09-15", "close": 4.25, "volume": 7130.0}, {"date": "2023-09-18", "close": 4.36, "volume": 8244.0}, {"date": "2023-09-19", "close": 4.38, "volume": 5887.0}, {"date": "2023-09-20", "close": 4.38, "volume": 26284.0}, {"date": "2023-09-21", "close": 4.35, "volume": 6720.0}, {"date": "2023-09-22", "close": 4.5, "volume": 3563.0}, {"date": "2023-09-25", "close": 4.49, "volume": 12363.0}, {"date": "2023-09-26", "close": 4.5, "volume": 1065.0}, {"date": "2023-09-27", "close": 4.5, "volume": 14423.0}, {"date": "2023-09-28", "close": 4.49, "volume": 10895.0}, {"date": "2023-09-29", "close": 4.49, "volume": 4825.0}, {"date": "2023-10-02", "close": 4.49, "volume": 5865.0}, {"date": "2023-10-03", "close": 4.5, "volume": 26283.0}, {"date": "2023-10-04", "close": 4.64, "volume": 18535.0}, {"date": "2023-10-05", "close": 4.5, "volume": 29764.0}, {"date": "2023-10-06", "close": 4.5, "volume": 19903.0}, {"date": "2023-10-09", "close": 4.5, "volume": 9960.0}, {"date": "2023-10-10", "close": 4.555, "volume": 34738.0}, {"date": "2023-10-11", "close": 4.61, "volume": 7467.0}, {"date": "2023-10-12", "close": 4.89, "volume": 39459.0}, {"date": "2023-10-13", "close": 5.02, "volume": 63712.0}, {"date": "2023-10-16", "close": 5.49, "volume": 97938.0}, {"date": "2023-10-17", "close": 5.94, "volume": 82966.0}, {"date": "2023-10-18", "close": 6.47, "volume": 67449.0}, {"date": "2023-10-19", "close": 6.24, "volume": 36379.0}, {"date": "2023-10-20", "close": 7.25, "volume": 66868.0}, {"date": "2023-10-23", "close": 6.73, "volume": 96816.0}, {"date": "2023-10-24", "close": 6.25, "volume": 43611.0}, {"date": "2023-10-25", "close": 5.73, "volume": 79586.0}, {"date": "2023-10-26", "close": 6.13, "volume": 91477.0}, {"date": "2023-10-27", "close": 5.76, "volume": 53871.0}, {"date": "2023-10-30", "close": 5.76, "volume": 35981.0}, {"date": "2023-10-31", "close": 5.78, "volume": 17219.0}, {"date": "2023-11-01", "close": 6.09, "volume": 9452.0}, {"date": "2023-11-02", "close": 5.97, "volume": 27519.0}, {"date": "2023-11-03", "close": 6.68, "volume": 76288.0}, {"date": "2023-11-06", "close": 6.54, "volume": 18724.0}, {"date": "2023-11-07", "close": 6.82, "volume": 25539.0}, {"date": "2023-11-08", "close": 6.95, "volume": 34975.0}, {"date": "2023-11-09", "close": 7.4, "volume": 26216.0}, {"date": "2023-11-10", "close": 8.19, "volume": 57808.0}, {"date": "2023-11-13", "close": 8.79, "volume": 32642.0}, {"date": "2023-11-14", "close": 8.5, "volume": 43279.0}, {"date": "2023-11-15", "close": 8.5, "volume": 37673.0}, {"date": "2023-11-16", "close": 8.19, "volume": 14795.0}, {"date": "2023-11-17", "close": 7.82, "volume": 35946.0}, {"date": "2023-11-20", "close": 7.8, "volume": 64350.0}, {"date": "2023-11-21", "close": 8.38, "volume": 9191.0}, {"date": "2023-11-22", "close": 8.421, "volume": 5549.0}, {"date": "2023-11-24", "close": 8.615, "volume": 18838.0}, {"date": "2023-11-27", "close": 8.45, "volume": 10737.0}, {"date": "2023-11-28", "close": 8.4, "volume": 6482.0}, {"date": "2023-11-29", "close": 9.57, "volume": 47251.0}, {"date": "2023-11-30", "close": 10.02, "volume": 42735.0}, {"date": "2023-12-01", "close": 9.95, "volume": 46507.0}, {"date": "2023-12-04", "close": 8.85, "volume": 70679.0}, {"date": "2023-12-05", "close": 9.565, "volume": 38739.0}, {"date": "2023-12-06", "close": 10.08, "volume": 45190.0}, {"date": "2023-12-07", "close": 10.57, "volume": 44263.0}, {"date": "2023-12-08", "close": 10.98, "volume": 63691.0}, {"date": "2023-12-11", "close": 11.23, "volume": 40484.0}, {"date": "2023-12-12", "close": 11.42, "volume": 37189.0}, {"date": "2023-12-13", "close": 11.33, "volume": 50267.0}, {"date": "2023-12-14", "close": 10.74, "volume": 37156.0}, {"date": "2023-12-15", "close": 11.35, "volume": 369889.0}, {"date": "2023-12-18", "close": 11.51, "volume": 35594.0}, {"date": "2023-12-19", "close": 11.42, "volume": 51545.0}, {"date": "2023-12-20", "close": 11.37, "volume": 53468.0}, {"date": "2023-12-21", "close": 11.4, "volume": 72778.0}, {"date": "2023-12-22", "close": 10.88, "volume": 29637.0}, {"date": "2023-12-26", "close": 10.11, "volume": 41641.0}, {"date": "2023-12-27", "close": 10.0, "volume": 79929.0}, {"date": "2023-12-28", "close": 9.83, "volume": 36796.0}, {"date": "2023-12-29", "close": 9.66, "volume": 24784.0}, {"date": "2024-01-02", "close": 10.02, "volume": 10184.0}, {"date": "2024-01-03", "close": 10.36, "volume": 15665.0}, {"date": "2024-01-04", "close": 10.87, "volume": 44513.0}, {"date": "2024-01-05", "close": 11.36, "volume": 39173.0}, {"date": "2024-01-08", "close": 11.12, "volume": 20002.0}, {"date": "2024-01-09", "close": 11.63, "volume": 26999.0}, {"date": "2024-01-10", "close": 11.63, "volume": 10826.0}, {"date": "2024-01-11", "close": 11.73, "volume": 11089.0}, {"date": "2024-01-12", "close": 11.88, "volume": 28475.0}, {"date": "2024-01-16", "close": 11.98, "volume": 41733.0}, {"date": "2024-01-17", "close": 11.75, "volume": 17357.0}, {"date": "2024-01-18", "close": 12.0, "volume": 25155.0}, {"date": "2024-01-19", "close": 12.37, "volume": 35384.0}, {"date": "2024-01-22", "close": 12.52, "volume": 32851.0}, {"date": "2024-01-23", "close": 12.65, "volume": 34943.0}, {"date": "2024-01-24", "close": 12.65, "volume": 13556.0}, {"date": "2024-01-25", "close": 12.33, "volume": 31192.0}, {"date": "2024-01-26", "close": 12.01, "volume": 13651.0}, {"date": "2024-01-29", "close": 12.24, "volume": 12684.0}, {"date": "2024-01-30", "close": 12.2, "volume": 11307.0}, {"date": "2024-01-31", "close": 11.91, "volume": 5130.0}, {"date": "2024-02-01", "close": 11.39, "volume": 24502.0}, {"date": "2024-02-02", "close": 11.45, "volume": 12237.0}, {"date": "2024-02-05", "close": 11.6, "volume": 7227.0}, {"date": "2024-02-06", "close": 11.69, "volume": 8828.0}, {"date": "2024-02-07", "close": 11.76, "volume": 3598.0}, {"date": "2024-02-08", "close": 11.5, "volume": 2915.0}, {"date": "2024-02-09", "close": 11.66, "volume": 9392.0}, {"date": "2024-02-12", "close": 11.97, "volume": 12723.0}, {"date": "2024-02-13", "close": 12.11, "volume": 5286.0}, {"date": "2024-02-14", "close": 11.63, "volume": 6341.0}, {"date": "2024-02-15", "close": 12.33, "volume": 10514.0}, {"date": "2024-02-16", "close": 12.02, "volume": 3903.0}, {"date": "2024-02-20", "close": 12.3, "volume": 6361.0}, {"date": "2024-02-21", "close": 12.45, "volume": 11441.0}, {"date": "2024-02-22", "close": 12.3499, "volume": 8376.0}, {"date": "2024-02-23", "close": 11.94, "volume": 4187.0}, {"date": "2024-02-26", "close": 12.0149, "volume": 6450.0}, {"date": "2024-02-27", "close": 12.05, "volume": 2146.0}, {"date": "2024-02-28", "close": 12.27, "volume": 4889.0}, {"date": "2024-02-29", "close": 12.0, "volume": 4690.0}, {"date": "2024-03-01", "close": 12.05, "volume": 7398.0}, {"date": "2024-03-04", "close": 12.89, "volume": 38972.0}, {"date": "2024-03-05", "close": 12.01, "volume": 140383.0}, {"date": "2024-03-06", "close": 12.6, "volume": 17780.0}, {"date": "2024-03-07", "close": 12.88, "volume": 13945.0}, {"date": "2024-03-08", "close": 12.72, "volume": 16562.0}, {"date": "2024-03-11", "close": 12.79, "volume": 51455.0}, {"date": "2024-03-12", "close": 12.95, "volume": 35700.0}, {"date": "2024-03-13", "close": 12.8, "volume": 32166.0}, {"date": "2024-03-14", "close": 13.02, "volume": 36522.0}, {"date": "2024-03-15", "close": 12.95, "volume": 171563.0}, {"date": "2024-03-18", "close": 12.93, "volume": 28213.0}, {"date": "2024-03-19", "close": 13.06, "volume": 17282.0}, {"date": "2024-03-20", "close": 13.17, "volume": 25798.0}, {"date": "2024-03-21", "close": 13.3, "volume": 12310.0}, {"date": "2024-03-22", "close": 13.34, "volume": 22712.0}, {"date": "2024-03-25", "close": 13.45, "volume": 14657.0}, {"date": "2024-03-26", "close": 12.93, "volume": 21494.0}, {"date": "2024-03-27", "close": 13.25, "volume": 31836.0}, {"date": "2024-03-28", "close": 12.77, "volume": 21759.0}, {"date": "2024-04-01", "close": 11.96, "volume": 46419.0}, {"date": "2024-04-02", "close": 11.86, "volume": 17406.0}, {"date": "2024-04-03", "close": 11.3059, "volume": 14979.0}, {"date": "2024-04-04", "close": 11.4, "volume": 9186.0}, {"date": "2024-04-05", "close": 10.92, "volume": 36898.0}, {"date": "2024-04-08", "close": 10.81, "volume": 8478.0}, {"date": "2024-04-09", "close": 11.0, "volume": 16137.0}, {"date": "2024-04-10", "close": 10.8, "volume": 4410.0}, {"date": "2024-04-11", "close": 10.75, "volume": 4165.0}, {"date": "2024-04-12", "close": 10.91, "volume": 14578.0}, {"date": "2024-04-15", "close": 10.82, "volume": 20369.0}, {"date": "2024-04-16", "close": 9.62, "volume": 58237.0}, {"date": "2024-04-17", "close": 9.72, "volume": 50246.0}, {"date": "2024-04-18", "close": 9.39, "volume": 41613.0}, {"date": "2024-04-19", "close": 8.81, "volume": 64983.0}, {"date": "2024-04-22", "close": 8.8, "volume": 53823.0}, {"date": "2024-04-23", "close": 9.01, "volume": 30661.0}, {"date": "2024-04-24", "close": 8.98, "volume": 24016.0}, {"date": "2024-04-25", "close": 8.97, "volume": 9070.0}, {"date": "2024-04-26", "close": 8.97, "volume": 18066.0}, {"date": "2024-04-29", "close": 9.21, "volume": 9914.0}, {"date": "2024-04-30", "close": 9.22, "volume": 22772.0}, {"date": "2024-05-01", "close": 9.69, "volume": 64016.0}, {"date": "2024-05-02", "close": 10.26, "volume": 37917.0}, {"date": "2024-05-03", "close": 10.36, "volume": 24813.0}, {"date": "2024-05-06", "close": 10.3, "volume": 42806.0}, {"date": "2024-05-07", "close": 10.45, "volume": 35122.0}, {"date": "2024-05-08", "close": 10.7, "volume": 13594.0}, {"date": "2024-05-09", "close": 11.95, "volume": 30771.0}, {"date": "2024-05-10", "close": 12.26, "volume": 29951.0}, {"date": "2024-05-13", "close": 12.73, "volume": 21302.0}, {"date": "2024-05-14", "close": 13.47, "volume": 20297.0}, {"date": "2024-05-15", "close": 12.0, "volume": 50013.0}, {"date": "2024-05-16", "close": 12.0, "volume": 21197.0}, {"date": "2024-05-17", "close": 12.18, "volume": 29049.0}, {"date": "2024-05-20", "close": 11.7, "volume": 24712.0}, {"date": "2024-05-21", "close": 10.97, "volume": 27678.0}, {"date": "2024-05-22", "close": 11.26, "volume": 24944.0}, {"date": "2024-05-23", "close": 11.58, "volume": 45349.0}, {"date": "2024-05-24", "close": 12.6, "volume": 42496.0}, {"date": "2024-05-28", "close": 12.6, "volume": 90437.0}, {"date": "2024-05-29", "close": 12.2, "volume": 343303.0}, {"date": "2024-05-30", "close": 10.52, "volume": 92333.0}, {"date": "2024-05-31", "close": 10.27, "volume": 50904.0}, {"date": "2024-06-03", "close": 10.14, "volume": 53885.0}, {"date": "2024-06-04", "close": 9.79, "volume": 47056.0}, {"date": "2024-06-05", "close": 10.26, "volume": 67777.0}, {"date": "2024-06-06", "close": 9.9, "volume": 50490.0}, {"date": "2024-06-07", "close": 9.89, "volume": 34311.0}, {"date": "2024-06-10", "close": 9.94, "volume": 40759.0}, {"date": "2024-06-11", "close": 9.85, "volume": 55082.0}, {"date": "2024-06-12", "close": 9.59, "volume": 51426.0}, {"date": "2024-06-13", "close": 9.08, "volume": 78862.0}, {"date": "2024-06-14", "close": 9.24, "volume": 70671.0}, {"date": "2024-06-17", "close": 9.6, "volume": 59535.0}, {"date": "2024-06-18", "close": 9.5, "volume": 68790.0}, {"date": "2024-06-20", "close": 9.27, "volume": 45521.0}, {"date": "2024-06-21", "close": 9.42, "volume": 50642.0}, {"date": "2024-06-24", "close": 9.15, "volume": 37973.0}, {"date": "2024-06-25", "close": 8.91, "volume": 56429.0}, {"date": "2024-06-26", "close": 8.9, "volume": 64301.0}, {"date": "2024-06-27", "close": 9.0, "volume": 106959.0}, {"date": "2024-06-28", "close": 9.25, "volume": 1524256.0}, {"date": "2024-07-01", "close": 9.83, "volume": 129374.0}, {"date": "2024-07-02", "close": 9.35, "volume": 89739.0}, {"date": "2024-07-03", "close": 9.18, "volume": 23171.0}, {"date": "2024-07-05", "close": 9.16, "volume": 65144.0}, {"date": "2024-07-08", "close": 9.09, "volume": 80529.0}, {"date": "2024-07-09", "close": 9.02, "volume": 30723.0}, {"date": "2024-07-10", "close": 8.97, "volume": 34721.0}, {"date": "2024-07-11", "close": 9.92, "volume": 54093.0}, {"date": "2024-07-12", "close": 9.65, "volume": 39742.0}, {"date": "2024-07-15", "close": 9.83, "volume": 51432.0}, {"date": "2024-07-16", "close": 10.1, "volume": 138218.0}, {"date": "2024-07-17", "close": 9.73, "volume": 59174.0}, {"date": "2024-07-18", "close": 9.69, "volume": 32178.0}, {"date": "2024-07-19", "close": 9.38, "volume": 28833.0}, {"date": "2024-07-22", "close": 9.45, "volume": 31205.0}, {"date": "2024-07-23", "close": 10.12, "volume": 37580.0}, {"date": "2024-07-24", "close": 9.63, "volume": 26284.0}, {"date": "2024-07-25", "close": 9.71, "volume": 47613.0}, {"date": "2024-07-26", "close": 10.25, "volume": 48625.0}, {"date": "2024-07-29", "close": 9.98, "volume": 16625.0}, {"date": "2024-07-30", "close": 10.01, "volume": 33695.0}, {"date": "2024-07-31", "close": 10.25, "volume": 34374.0}, {"date": "2024-08-01", "close": 9.8, "volume": 42501.0}, {"date": "2024-08-02", "close": 9.15, "volume": 56958.0}, {"date": "2024-08-05", "close": 8.9, "volume": 65546.0}, {"date": "2024-08-06", "close": 8.87, "volume": 50415.0}, {"date": "2024-08-07", "close": 8.4, "volume": 59066.0}, {"date": "2024-08-08", "close": 8.7, "volume": 31737.0}, {"date": "2024-08-09", "close": 8.71, "volume": 17045.0}, {"date": "2024-08-12", "close": 8.46, "volume": 67219.0}, {"date": "2024-08-13", "close": 8.91, "volume": 49362.0}, {"date": "2024-08-14", "close": 10.03, "volume": 179339.0}, {"date": "2024-08-15", "close": 10.07, "volume": 179536.0}, {"date": "2024-08-16", "close": 10.29, "volume": 23597.0}, {"date": "2024-08-19", "close": 10.88, "volume": 83742.0}, {"date": "2024-08-20", "close": 11.13, "volume": 109662.0}, {"date": "2024-08-21", "close": 11.01, "volume": 76228.0}, {"date": "2024-08-22", "close": 10.91, "volume": 45906.0}, {"date": "2024-08-23", "close": 11.64, "volume": 78434.0}, {"date": "2024-08-26", "close": 11.95, "volume": 94692.0}, {"date": "2024-08-27", "close": 11.37, "volume": 34766.0}, {"date": "2024-08-28", "close": 11.19, "volume": 43104.0}, {"date": "2024-08-29", "close": 11.9, "volume": 118281.0}, {"date": "2024-08-30", "close": 12.35, "volume": 69099.0}, {"date": "2024-09-03", "close": 11.96, "volume": 52330.0}, {"date": "2024-09-04", "close": 11.59, "volume": 48118.0}, {"date": "2024-09-05", "close": 12.05, "volume": 58283.0}, {"date": "2024-09-06", "close": 11.63, "volume": 37571.0}, {"date": "2024-09-09", "close": 11.76, "volume": 34807.0}, {"date": "2024-09-10", "close": 11.97, "volume": 36196.0}, {"date": "2024-09-11", "close": 12.28, "volume": 38739.0}, {"date": "2024-09-12", "close": 12.76, "volume": 23907.0}, {"date": "2024-09-13", "close": 13.17, "volume": 120598.0}, {"date": "2024-09-16", "close": 13.25, "volume": 70068.0}, {"date": "2024-09-17", "close": 12.27, "volume": 206416.0}, {"date": "2024-09-18", "close": 12.65, "volume": 113421.0}, {"date": "2024-09-19", "close": 12.73, "volume": 200294.0}, {"date": "2024-09-20", "close": 13.01, "volume": 229671.0}, {"date": "2024-09-23", "close": 12.63, "volume": 69898.0}, {"date": "2024-09-24", "close": 13.0, "volume": 81167.0}, {"date": "2024-09-25", "close": 12.56, "volume": 66038.0}, {"date": "2024-09-26", "close": 12.51, "volume": 86243.0}, {"date": "2024-09-27", "close": 11.33, "volume": 107282.0}, {"date": "2024-09-30", "close": 11.04, "volume": 100037.0}, {"date": "2024-10-01", "close": 10.99, "volume": 109368.0}, {"date": "2024-10-02", "close": 10.71, "volume": 68550.0}, {"date": "2024-10-03", "close": 10.98, "volume": 53136.0}, {"date": "2024-10-04", "close": 11.22, "volume": 58603.0}, {"date": "2024-10-07", "close": 11.18, "volume": 104019.0}, {"date": "2024-10-08", "close": 10.87, "volume": 51670.0}, {"date": "2024-10-09", "close": 11.02, "volume": 53895.0}, {"date": "2024-10-10", "close": 11.2, "volume": 89438.0}, {"date": "2024-10-11", "close": 11.29, "volume": 34949.0}, {"date": "2024-10-14", "close": 10.64, "volume": 89630.0}, {"date": "2024-10-15", "close": 10.91, "volume": 66198.0}, {"date": "2024-10-16", "close": 10.94, "volume": 42190.0}, {"date": "2024-10-17", "close": 11.0, "volume": 34020.0}, {"date": "2024-10-18", "close": 11.07, "volume": 91707.0}, {"date": "2024-10-21", "close": 10.92, "volume": 72427.0}, {"date": "2024-10-22", "close": 10.86, "volume": 55934.0}, {"date": "2024-10-23", "close": 10.81, "volume": 26923.0}, {"date": "2024-10-24", "close": 10.73, "volume": 56215.0}, {"date": "2024-10-25", "close": 10.66, "volume": 17026.0}, {"date": "2024-10-28", "close": 10.9, "volume": 35360.0}, {"date": "2024-10-29", "close": 11.26, "volume": 74093.0}, {"date": "2024-10-30", "close": 11.46, "volume": 108278.0}, {"date": "2024-10-31", "close": 11.04, "volume": 45541.0}, {"date": "2024-11-01", "close": 10.75, "volume": 57723.0}, {"date": "2024-11-04", "close": 10.65, "volume": 44311.0}, {"date": "2024-11-05", "close": 11.2, "volume": 80172.0}, {"date": "2024-11-06", "close": 11.56, "volume": 87855.0}, {"date": "2024-11-07", "close": 11.69, "volume": 44668.0}, {"date": "2024-11-08", "close": 11.59, "volume": 72138.0}, {"date": "2024-11-11", "close": 11.5, "volume": 43261.0}, {"date": "2024-11-12", "close": 11.55, "volume": 76092.0}, {"date": "2024-11-13", "close": 11.21, "volume": 74906.0}, {"date": "2024-11-14", "close": 12.43, "volume": 186448.0}, {"date": "2024-11-15", "close": 12.27, "volume": 81043.0}, {"date": "2024-11-18", "close": 11.62, "volume": 113179.0}, {"date": "2024-11-19", "close": 11.32, "volume": 50044.0}, {"date": "2024-11-20", "close": 11.14, "volume": 59482.0}, {"date": "2024-11-21", "close": 11.41, "volume": 42746.0}, {"date": "2024-11-22", "close": 11.32, "volume": 58402.0}, {"date": "2024-11-25", "close": 11.08, "volume": 120785.0}, {"date": "2024-11-26", "close": 11.24, "volume": 41336.0}, {"date": "2024-11-27", "close": 11.48, "volume": 47442.0}, {"date": "2024-11-29", "close": 11.28, "volume": 24835.0}, {"date": "2024-12-02", "close": 11.41, "volume": 73605.0}, {"date": "2024-12-03", "close": 11.22, "volume": 46197.0}, {"date": "2024-12-04", "close": 11.45, "volume": 89223.0}, {"date": "2024-12-05", "close": 12.05, "volume": 116999.0}, {"date": "2024-12-06", "close": 12.76, "volume": 119654.0}, {"date": "2024-12-09", "close": 13.42, "volume": 142586.0}, {"date": "2024-12-10", "close": 12.98, "volume": 314176.0}, {"date": "2024-12-11", "close": 13.63, "volume": 202523.0}, {"date": "2024-12-12", "close": 13.81, "volume": 112366.0}, {"date": "2024-12-13", "close": 13.69, "volume": 142628.0}, {"date": "2024-12-16", "close": 13.72, "volume": 84856.0}, {"date": "2024-12-17", "close": 13.69, "volume": 70034.0}, {"date": "2024-12-18", "close": 13.07, "volume": 91873.0}, {"date": "2024-12-19", "close": 12.7, "volume": 108777.0}, {"date": "2024-12-20", "close": 13.02, "volume": 379792.0}, {"date": "2024-12-23", "close": 12.89, "volume": 93859.0}, {"date": "2024-12-24", "close": 12.94, "volume": 59895.0}, {"date": "2024-12-26", "close": 12.72, "volume": 156137.0}, {"date": "2024-12-27", "close": 12.11, "volume": 144337.0}, {"date": "2024-12-30", "close": 11.96, "volume": 73074.0}, {"date": "2024-12-31", "close": 11.93, "volume": 100593.0}, {"date": "2025-01-02", "close": 11.36, "volume": 69205.0}, {"date": "2025-01-03", "close": 11.69, "volume": 128326.0}, {"date": "2025-01-06", "close": 11.62, "volume": 91518.0}, {"date": "2025-01-07", "close": 11.1, "volume": 152082.0}, {"date": "2025-01-08", "close": 11.1, "volume": 66728.0}, {"date": "2025-01-10", "close": 11.11, "volume": 121165.0}, {"date": "2025-01-13", "close": 11.03, "volume": 108729.0}, {"date": "2025-01-14", "close": 11.06, "volume": 42492.0}, {"date": "2025-01-15", "close": 11.16, "volume": 48538.0}, {"date": "2025-01-16", "close": 11.33, "volume": 109488.0}, {"date": "2025-01-17", "close": 11.38, "volume": 54692.0}, {"date": "2025-01-21", "close": 11.33, "volume": 55664.0}, {"date": "2025-01-22", "close": 11.28, "volume": 72351.0}, {"date": "2025-01-23", "close": 11.26, "volume": 62554.0}, {"date": "2025-01-24", "close": 11.15, "volume": 75534.0}, {"date": "2025-01-27", "close": 11.21, "volume": 87792.0}, {"date": "2025-01-28", "close": 11.34, "volume": 67555.0}, {"date": "2025-01-29", "close": 11.09, "volume": 124623.0}, {"date": "2025-01-30", "close": 11.15, "volume": 63069.0}, {"date": "2025-01-31", "close": 10.73, "volume": 69393.0}, {"date": "2025-02-03", "close": 10.58, "volume": 66470.0}, {"date": "2025-02-04", "close": 10.83, "volume": 49963.0}, {"date": "2025-02-05", "close": 11.2, "volume": 45576.0}, {"date": "2025-02-06", "close": 11.42, "volume": 38666.0}, {"date": "2025-02-07", "close": 11.17, "volume": 70440.0}, {"date": "2025-02-10", "close": 11.35, "volume": 52082.0}, {"date": "2025-02-11", "close": 11.27, "volume": 57636.0}, {"date": "2025-02-12", "close": 11.0, "volume": 74899.0}, {"date": "2025-02-13", "close": 11.13, "volume": 50748.0}, {"date": "2025-02-14", "close": 11.07, "volume": 30946.0}, {"date": "2025-02-18", "close": 11.15, "volume": 52816.0}, {"date": "2025-02-19", "close": 10.95, "volume": 54606.0}, {"date": "2025-02-20", "close": 11.09, "volume": 43995.0}, {"date": "2025-02-21", "close": 10.83, "volume": 44951.0}, {"date": "2025-02-24", "close": 10.75, "volume": 56054.0}, {"date": "2025-02-25", "close": 10.78, "volume": 100203.0}, {"date": "2025-02-26", "close": 10.89, "volume": 42910.0}, {"date": "2025-02-27", "close": 10.72, "volume": 36072.0}, {"date": "2025-02-28", "close": 11.03, "volume": 36600.0}, {"date": "2025-03-03", "close": 10.89, "volume": 64195.0}, {"date": "2025-03-04", "close": 10.89, "volume": 68087.0}, {"date": "2025-03-05", "close": 10.72, "volume": 89821.0}, {"date": "2025-03-06", "close": 10.27, "volume": 81996.0}, {"date": "2025-03-07", "close": 10.24, "volume": 124481.0}, {"date": "2025-03-10", "close": 9.83, "volume": 203649.0}, {"date": "2025-03-11", "close": 10.02, "volume": 85900.0}, {"date": "2025-03-12", "close": 10.29, "volume": 59796.0}, {"date": "2025-03-13", "close": 10.16, "volume": 63811.0}, {"date": "2025-03-14", "close": 10.51, "volume": 77828.0}, {"date": "2025-03-17", "close": 10.92, "volume": 77354.0}, {"date": "2025-03-18", "close": 10.8, "volume": 91476.0}, {"date": "2025-03-19", "close": 11.44, "volume": 262383.0}, {"date": "2025-03-20", "close": 11.7, "volume": 291618.0}, {"date": "2025-03-21", "close": 12.07, "volume": 571234.0}, {"date": "2025-03-24", "close": 11.98, "volume": 246816.0}, {"date": "2025-03-25", "close": 12.91, "volume": 485639.0}, {"date": "2025-03-26", "close": 13.04, "volume": 217592.0}, {"date": "2025-03-27", "close": 12.87, "volume": 273552.0}, {"date": "2025-03-28", "close": 13.7, "volume": 360603.0}, {"date": "2025-03-31", "close": 13.01, "volume": 1136687.0}, {"date": "2025-04-01", "close": 12.12, "volume": 149494.0}, {"date": "2025-04-02", "close": 12.72, "volume": 191298.0}, {"date": "2025-04-03", "close": 11.69, "volume": 148963.0}, {"date": "2025-04-04", "close": 11.89, "volume": 152707.0}, {"date": "2025-04-07", "close": 11.67, "volume": 263532.0}, {"date": "2025-04-08", "close": 10.57, "volume": 290485.0}, {"date": "2025-04-09", "close": 11.39, "volume": 213166.0}, {"date": "2025-04-10", "close": 11.21, "volume": 139346.0}, {"date": "2025-04-11", "close": 11.54, "volume": 94172.0}, {"date": "2025-04-14", "close": 11.69, "volume": 83823.0}, {"date": "2025-04-15", "close": 11.12, "volume": 132652.0}, {"date": "2025-04-16", "close": 11.15, "volume": 88057.0}, {"date": "2025-04-17", "close": 11.35, "volume": 99538.0}, {"date": "2025-04-21", "close": 10.56, "volume": 173590.0}, {"date": "2025-04-22", "close": 11.06, "volume": 129218.0}, {"date": "2025-04-23", "close": 10.97, "volume": 64712.0}, {"date": "2025-04-24", "close": 11.09, "volume": 91736.0}, {"date": "2025-04-25", "close": 10.95, "volume": 99066.0}, {"date": "2025-04-28", "close": 10.91, "volume": 232949.0}, {"date": "2025-04-29", "close": 10.78, "volume": 75245.0}, {"date": "2025-04-30", "close": 10.67, "volume": 95816.0}, {"date": "2025-05-01", "close": 10.72, "volume": 89850.0}, {"date": "2025-05-02", "close": 11.25, "volume": 115038.0}, {"date": "2025-05-05", "close": 11.26, "volume": 89660.0}, {"date": "2025-05-06", "close": 11.11, "volume": 59460.0}, {"date": "2025-05-07", "close": 11.2, "volume": 72426.0}, {"date": "2025-05-08", "close": 11.19, "volume": 95366.0}, {"date": "2025-05-09", "close": 11.65, "volume": 124661.0}, {"date": "2025-05-12", "close": 11.94, "volume": 106399.0}, {"date": "2025-05-13", "close": 11.94, "volume": 107512.0}, {"date": "2025-05-14", "close": 12.32, "volume": 243679.0}, {"date": "2025-05-15", "close": 12.33, "volume": 72184.0}, {"date": "2025-05-16", "close": 12.09, "volume": 208992.0}, {"date": "2025-05-19", "close": 11.87, "volume": 128266.0}, {"date": "2025-05-20", "close": 11.42, "volume": 54246.0}, {"date": "2025-05-21", "close": 10.92, "volume": 87444.0}, {"date": "2025-05-22", "close": 10.85, "volume": 130322.0}, {"date": "2025-05-23", "close": 10.88, "volume": 170976.0}, {"date": "2025-05-27", "close": 10.86, "volume": 124118.0}, {"date": "2025-05-28", "close": 10.64, "volume": 148033.0}, {"date": "2025-05-29", "close": 10.37, "volume": 199113.0}, {"date": "2025-05-30", "close": 10.3, "volume": 241615.0}, {"date": "2025-06-02", "close": 9.94, "volume": 263302.0}, {"date": "2025-06-03", "close": 9.84, "volume": 282024.0}, {"date": "2025-06-04", "close": 9.88, "volume": 266066.0}, {"date": "2025-06-05", "close": 9.64, "volume": 157143.0}, {"date": "2025-06-06", "close": 9.8, "volume": 97332.0}, {"date": "2025-06-09", "close": 10.31, "volume": 194539.0}, {"date": "2025-06-10", "close": 10.08, "volume": 184888.0}, {"date": "2025-06-11", "close": 9.92, "volume": 125355.0}, {"date": "2025-06-12", "close": 9.91, "volume": 85718.0}, {"date": "2025-06-13", "close": 9.73, "volume": 134577.0}, {"date": "2025-06-16", "close": 9.81, "volume": 73427.0}, {"date": "2025-06-17", "close": 9.68, "volume": 85272.0}, {"date": "2025-06-18", "close": 9.77, "volume": 78822.0}, {"date": "2025-06-20", "close": 9.59, "volume": 134828.0}, {"date": "2025-06-23", "close": 9.61, "volume": 132528.0}, {"date": "2025-06-24", "close": 9.81, "volume": 152812.0}, {"date": "2025-06-25", "close": 9.57, "volume": 135907.0}, {"date": "2025-06-26", "close": 9.63, "volume": 111769.0}, {"date": "2025-06-27", "close": 9.71, "volume": 1404189.0}, {"date": "2025-06-30", "close": 9.77, "volume": 143205.0}, {"date": "2025-07-01", "close": 9.65, "volume": 102001.0}, {"date": "2025-07-02", "close": 9.86, "volume": 129345.0}, {"date": "2025-07-03", "close": 9.95, "volume": 60955.0}, {"date": "2025-07-07", "close": 9.84, "volume": 81208.0}, {"date": "2025-07-08", "close": 9.97, "volume": 99884.0}, {"date": "2025-07-09", "close": 10.05, "volume": 59108.0}, {"date": "2025-07-10", "close": 10.26, "volume": 133051.0}, {"date": "2025-07-11", "close": 10.0, "volume": 71052.0}, {"date": "2025-07-14", "close": 10.2, "volume": 82739.0}, {"date": "2025-07-15", "close": 9.79, "volume": 59215.0}, {"date": "2025-07-16", "close": 10.13, "volume": 79610.0}, {"date": "2025-07-17", "close": 10.36, "volume": 92106.0}, {"date": "2025-07-18", "close": 10.13, "volume": 75183.0}, {"date": "2025-07-21", "close": 10.43, "volume": 373530.0}, {"date": "2025-07-22", "close": 10.54, "volume": 130311.0}, {"date": "2025-07-23", "close": 10.72, "volume": 79216.0}, {"date": "2025-07-24", "close": 10.68, "volume": 57593.0}, {"date": "2025-07-25", "close": 10.36, "volume": 122406.0}, {"date": "2025-07-28", "close": 10.01, "volume": 68607.0}, {"date": "2025-07-29", "close": 10.08, "volume": 80107.0}, {"date": "2025-07-30", "close": 10.02, "volume": 92928.0}, {"date": "2025-07-31", "close": 9.77, "volume": 157500.0}, {"date": "2025-08-01", "close": 9.44, "volume": 141293.0}, {"date": "2025-08-04", "close": 9.77, "volume": 75565.0}, {"date": "2025-08-05", "close": 9.8, "volume": 92522.0}, {"date": "2025-08-06", "close": 9.91, "volume": 51900.0}, {"date": "2025-08-07", "close": 10.36, "volume": 135932.0}, {"date": "2025-08-08", "close": 10.36, "volume": 98177.0}, {"date": "2025-08-11", "close": 10.95, "volume": 91600.0}, {"date": "2025-08-12", "close": 10.95, "volume": 229994.0}, {"date": "2025-08-13", "close": 10.55, "volume": 259783.0}, {"date": "2025-08-14", "close": 10.7, "volume": 160203.0}, {"date": "2025-08-15", "close": 10.27, "volume": 91872.0}, {"date": "2025-08-18", "close": 10.32, "volume": 98522.0}, {"date": "2025-08-19", "close": 10.27, "volume": 50351.0}, {"date": "2025-08-20", "close": 10.33, "volume": 96182.0}, {"date": "2025-08-21", "close": 10.32, "volume": 78769.0}, {"date": "2025-08-22", "close": 10.78, "volume": 157059.0}, {"date": "2025-08-25", "close": 10.65, "volume": 63413.0}, {"date": "2025-08-26", "close": 10.77, "volume": 67986.0}, {"date": "2025-08-27", "close": 10.67, "volume": 97056.0}, {"date": "2025-08-28", "close": 10.54, "volume": 46321.0}, {"date": "2025-08-29", "close": 10.54, "volume": 54031.0}, {"date": "2025-09-02", "close": 10.5, "volume": 98897.0}, {"date": "2025-09-03", "close": 10.24, "volume": 129348.0}, {"date": "2025-09-04", "close": 10.26, "volume": 70127.0}, {"date": "2025-09-05", "close": 9.99, "volume": 137660.0}, {"date": "2025-09-08", "close": 10.09, "volume": 95176.0}, {"date": "2025-09-09", "close": 10.03, "volume": 85892.0}, {"date": "2025-09-10", "close": 10.0, "volume": 61163.0}, {"date": "2025-09-11", "close": 10.14, "volume": 94375.0}, {"date": "2025-09-12", "close": 10.07, "volume": 60666.0}, {"date": "2025-09-15", "close": 10.01, "volume": 87161.0}, {"date": "2025-09-16", "close": 9.99, "volume": 65084.0}, {"date": "2025-09-17", "close": 9.97, "volume": 70181.0}, {"date": "2025-09-18", "close": 10.33, "volume": 105999.0}, {"date": "2025-09-19", "close": 10.08, "volume": 242502.0}, {"date": "2025-09-22", "close": 10.01, "volume": 66755.0}, {"date": "2025-09-23", "close": 10.29, "volume": 92033.0}, {"date": "2025-09-24", "close": 10.14, "volume": 120372.0}, {"date": "2025-09-25", "close": 10.06, "volume": 84065.0}, {"date": "2025-09-26", "close": 10.08, "volume": 80242.0}, {"date": "2025-09-29", "close": 9.97, "volume": 86137.0}, {"date": "2025-09-30", "close": 9.87, "volume": 252310.0}, {"date": "2025-10-01", "close": 9.74, "volume": 93512.0}, {"date": "2025-10-02", "close": 9.56, "volume": 85625.0}, {"date": "2025-10-03", "close": 9.97, "volume": 139786.0}, {"date": "2025-10-06", "close": 10.18, "volume": 150656.0}, {"date": "2025-10-07", "close": 10.62, "volume": 217319.0}, {"date": "2025-10-08", "close": 10.3, "volume": 104534.0}, {"date": "2025-10-09", "close": 10.25, "volume": 93474.0}, {"date": "2025-10-10", "close": 9.99, "volume": 86526.0}, {"date": "2025-10-13", "close": 10.07, "volume": 75334.0}, {"date": "2025-10-14", "close": 10.63, "volume": 124840.0}, {"date": "2025-10-15", "close": 10.4, "volume": 126802.0}, {"date": "2025-10-16", "close": 9.86, "volume": 106069.0}, {"date": "2025-10-17", "close": 9.87, "volume": 107548.0}, {"date": "2025-10-20", "close": 10.14, "volume": 79140.0}, {"date": "2025-10-21", "close": 10.19, "volume": 64611.0}, {"date": "2025-10-22", "close": 10.16, "volume": 76081.0}, {"date": "2025-10-23", "close": 10.23, "volume": 51803.0}, {"date": "2025-10-24", "close": 10.41, "volume": 45875.0}, {"date": "2025-10-27", "close": 10.17, "volume": 79720.0}, {"date": "2025-10-28", "close": 10.01, "volume": 53178.0}, {"date": "2025-10-29", "close": 9.89, "volume": 93305.0}, {"date": "2025-10-30", "close": 9.8, "volume": 44722.0}, {"date": "2025-10-31", "close": 9.88, "volume": 64531.0}, {"date": "2025-11-03", "close": 9.89, "volume": 61888.0}, {"date": "2025-11-04", "close": 9.77, "volume": 71350.0}, {"date": "2025-11-05", "close": 9.84, "volume": 72624.0}, {"date": "2025-11-06", "close": 9.6, "volume": 79751.0}, {"date": "2025-11-07", "close": 9.61, "volume": 83587.0}, {"date": "2025-11-10", "close": 9.6, "volume": 51316.0}, {"date": "2025-11-11", "close": 9.75, "volume": 57870.0}, {"date": "2025-11-12", "close": 9.85, "volume": 127933.0}, {"date": "2025-11-13", "close": 9.72, "volume": 126040.0}, {"date": "2025-11-14", "close": 9.57, "volume": 113646.0}, {"date": "2025-11-17", "close": 8.97, "volume": 225632.0}, {"date": "2025-11-18", "close": 8.92, "volume": 193680.0}, {"date": "2025-11-19", "close": 8.77, "volume": 148814.0}, {"date": "2025-11-20", "close": 8.42, "volume": 240691.0}, {"date": "2025-11-21", "close": 8.46, "volume": 240324.0}, {"date": "2025-11-24", "close": 8.3, "volume": 115777.0}, {"date": "2025-11-25", "close": 8.96, "volume": 123051.0}, {"date": "2025-11-26", "close": 8.97, "volume": 91592.0}, {"date": "2025-11-28", "close": 9.24, "volume": 56485.0}, {"date": "2025-12-01", "close": 9.34, "volume": 140706.0}, {"date": "2025-12-02", "close": 9.25, "volume": 49884.0}, {"date": "2025-12-03", "close": 9.79, "volume": 204228.0}, {"date": "2025-12-04", "close": 9.71, "volume": 163949.0}, {"date": "2025-12-05", "close": 9.55, "volume": 66937.0}, {"date": "2025-12-08", "close": 9.51, "volume": 73977.0}, {"date": "2025-12-09", "close": 9.4, "volume": 91048.0}, {"date": "2025-12-10", "close": 9.82, "volume": 169634.0}, {"date": "2025-12-11", "close": 9.94, "volume": 199363.0}, {"date": "2025-12-12", "close": 9.61, "volume": 104196.0}, {"date": "2025-12-15", "close": 9.37, "volume": 104716.0}, {"date": "2025-12-16", "close": 8.99, "volume": 150976.0}, {"date": "2025-12-17", "close": 8.81, "volume": 142101.0}, {"date": "2025-12-18", "close": 8.75, "volume": 177830.0}, {"date": "2025-12-19", "close": 8.55, "volume": 201688.0}, {"date": "2025-12-22", "close": 8.6, "volume": 94061.0}, {"date": "2025-12-23", "close": 8.91, "volume": 110868.0}, {"date": "2025-12-24", "close": 9.17, "volume": 66107.0}, {"date": "2025-12-26", "close": 9.08, "volume": 97723.0}, {"date": "2025-12-29", "close": 8.87, "volume": 97853.0}, {"date": "2025-12-30", "close": 8.81, "volume": 137898.0}, {"date": "2025-12-31", "close": 8.97, "volume": 126835.0}, {"date": "2026-01-02", "close": 8.91, "volume": 94870.0}, {"date": "2026-01-05", "close": 9.06, "volume": 101561.0}, {"date": "2026-01-06", "close": 9.17, "volume": 104897.0}, {"date": "2026-01-07", "close": 9.2, "volume": 73663.0}, {"date": "2026-01-08", "close": 9.45, "volume": 74266.0}, {"date": "2026-01-09", "close": 9.39, "volume": 127970.0}, {"date": "2026-01-12", "close": 9.47, "volume": 86166.0}, {"date": "2026-01-13", "close": 9.33, "volume": 88346.0}, {"date": "2026-01-14", "close": 9.47, "volume": 81583.0}, {"date": "2026-01-15", "close": 9.4, "volume": 104439.0}, {"date": "2026-01-16", "close": 9.36, "volume": 130571.0}, {"date": "2026-01-20", "close": 9.44, "volume": 125630.0}, {"date": "2026-01-21", "close": 9.65, "volume": 92058.0}, {"date": "2026-01-22", "close": 9.53, "volume": 66760.0}, {"date": "2026-01-23", "close": 9.34, "volume": 82183.0}, {"date": "2026-01-26", "close": 9.27, "volume": 85197.0}, {"date": "2026-01-27", "close": 9.31, "volume": 63280.0}, {"date": "2026-01-28", "close": 9.09, "volume": 115169.0}, {"date": "2026-01-29", "close": 9.06, "volume": 82497.0}, {"date": "2026-01-30", "close": 9.24, "volume": 132332.0}, {"date": "2026-02-02", "close": 9.28, "volume": 88558.0}, {"date": "2026-02-03", "close": 9.31, "volume": 92833.0}, {"date": "2026-02-04", "close": 8.97, "volume": 188685.0}, {"date": "2026-02-05", "close": 8.72, "volume": 151392.0}, {"date": "2026-02-06", "close": 9.04, "volume": 106038.0}, {"date": "2026-02-09", "close": 8.88, "volume": 74583.0}, {"date": "2026-02-10", "close": 9.22, "volume": 185892.0}, {"date": "2026-02-11", "close": 8.68, "volume": 230139.0}, {"date": "2026-02-12", "close": 8.4, "volume": 291602.0}, {"date": "2026-02-13", "close": 8.83, "volume": 192126.0}, {"date": "2026-02-17", "close": 8.85, "volume": 159298.0}, {"date": "2026-02-18", "close": 8.97, "volume": 95684.0}, {"date": "2026-02-19", "close": 8.86, "volume": 78088.0}, {"date": "2026-02-20", "close": 9.03, "volume": 91487.0}, {"date": "2026-02-23", "close": 8.76, "volume": 127234.0}, {"date": "2026-02-24", "close": 8.91, "volume": 103351.0}, {"date": "2026-02-25", "close": 8.94, "volume": 37478.0}, {"date": "2026-02-26", "close": 9.16, "volume": 75954.0}, {"date": "2026-02-27", "close": 8.78, "volume": 105354.0}, {"date": "2026-03-02", "close": 8.91, "volume": 146675.0}, {"date": "2026-03-03", "close": 9.31, "volume": 274714.0}, {"date": "2026-03-04", "close": 9.47, "volume": 155817.0}, {"date": "2026-03-05", "close": 9.27, "volume": 93975.0}, {"date": "2026-03-06", "close": 9.01, "volume": 154485.0}, {"date": "2026-03-09", "close": 9.04, "volume": 149769.0}, {"date": "2026-03-10", "close": 8.99, "volume": 85121.0}, {"date": "2026-03-11", "close": 9.12, "volume": 105678.0}, {"date": "2026-03-12", "close": 8.92, "volume": 80937.0}, {"date": "2026-03-13", "close": 9.0, "volume": 130197.0}, {"date": "2026-03-16", "close": 9.32, "volume": 137242.0}, {"date": "2026-03-17", "close": 9.55, "volume": 106977.0}, {"date": "2026-03-18", "close": 9.59, "volume": 189669.0}, {"date": "2026-03-19", "close": 9.47, "volume": 206303.0}, {"date": "2026-03-20", "close": 9.45, "volume": 321501.0}, {"date": "2026-03-23", "close": 9.8, "volume": 470343.0}, {"date": "2026-03-24", "close": 10.08, "volume": 320056.0}, {"date": "2026-03-25", "close": 9.87, "volume": 176248.0}, {"date": "2026-03-26", "close": 9.59, "volume": 101572.0}, {"date": "2026-03-27", "close": 9.3, "volume": 153464.0}, {"date": "2026-03-30", "close": 9.52, "volume": 122695.0}, {"date": "2026-03-31", "close": 9.63, "volume": 128686.0}, {"date": "2026-04-01", "close": 9.6, "volume": 88554.0}, {"date": "2026-04-02", "close": 9.96, "volume": 72896.0}, {"date": "2026-04-06", "close": 9.94, "volume": 101973.0}, {"date": "2026-04-07", "close": 10.0, "volume": 136102.0}, {"date": "2026-04-08", "close": 10.21, "volume": 158734.0}, {"date": "2026-04-09", "close": 10.4, "volume": 124238.0}, {"date": "2026-04-10", "close": 10.36, "volume": 104065.0}, {"date": "2026-04-13", "close": 10.83, "volume": 158097.0}, {"date": "2026-04-14", "close": 10.77, "volume": 159912.0}, {"date": "2026-04-15", "close": 10.79, "volume": 129936.0}, {"date": "2026-04-16", "close": 10.75, "volume": 95105.0}, {"date": "2026-04-17", "close": 10.95, "volume": 138395.0}, {"date": "2026-04-20", "close": 10.97, "volume": 76517.0}, {"date": "2026-04-21", "close": 10.69, "volume": 87527.0}, {"date": "2026-04-22", "close": 10.67, "volume": 62334.0}, {"date": "2026-04-23", "close": 10.41, "volume": 78971.0}, {"date": "2026-04-24", "close": 10.54, "volume": 57522.0}, {"date": "2026-04-27", "close": 10.54, "volume": 52298.0}, {"date": "2026-04-28", "close": 10.56, "volume": 43772.0}, {"date": "2026-04-29", "close": 10.39, "volume": 62117.0}, {"date": "2026-04-30", "close": 10.57, "volume": 112037.0}, {"date": "2026-05-01", "close": 10.57, "volume": 52375.0}, {"date": "2026-05-04", "close": 10.26, "volume": 107330.0}, {"date": "2026-05-05", "close": 10.23, "volume": 135020.0}, {"date": "2026-05-06", "close": 10.18, "volume": 185180.0}, {"date": "2026-05-07", "close": 9.96, "volume": 121858.0}, {"date": "2026-05-08", "close": 9.93, "volume": 79252.0}, {"date": "2026-05-11", "close": 9.74, "volume": 128470.0}, {"date": "2026-05-12", "close": 9.6, "volume": 230321.0}, {"date": "2026-05-13", "close": 9.43, "volume": 348304.0}, {"date": "2026-05-14", "close": 9.46, "volume": 181256.0}, {"date": "2026-05-15", "close": 8.67, "volume": 669008.0}, {"date": "2026-05-18", "close": 9.38, "volume": 324203.0}, {"date": "2026-05-19", "close": 8.97, "volume": 197578.0}, {"date": "2026-05-20", "close": 8.88, "volume": 152383.0}, {"date": "2026-05-21", "close": 8.77, "volume": 120552.0}, {"date": "2026-05-22", "close": 8.92, "volume": 155833.0}, {"date": "2026-05-26", "close": 8.98, "volume": 144214.0}, {"date": "2026-05-27", "close": 8.97, "volume": 92491.0}, {"date": "2026-05-28", "close": 9.15, "volume": 248279.0}, {"date": "2026-05-29", "close": 9.39, "volume": 297606.0}, {"date": "2026-06-01", "close": 9.23, "volume": 203285.0}, {"date": "2026-06-02", "close": 9.27, "volume": 136708.0}, {"date": "2026-06-03", "close": 9.22, "volume": 97716.0}, {"date": "2026-06-04", "close": 9.58, "volume": 148669.0}, {"date": "2026-06-05", "close": 9.06, "volume": 163717.0}, {"date": "2026-06-08", "close": 9.31, "volume": 173211.0}, {"date": "2026-06-09", "close": 9.37, "volume": 97113.0}, {"date": "2026-06-10", "close": 9.25, "volume": 103583.0}, {"date": "2026-06-11", "close": 9.12, "volume": 106499.0}, {"date": "2026-06-12", "close": 9.21, "volume": 100956.0}, {"date": "2026-06-15", "close": 9.4, "volume": 129574.0}, {"date": "2026-06-16", "close": 9.41, "volume": 82197.0}, {"date": "2026-06-17", "close": 9.33, "volume": 101172.0}, {"date": "2026-06-18", "close": 9.54, "volume": 155705.0}, {"date": "2026-06-22", "close": 9.42, "volume": 84973.0}, {"date": "2026-06-23", "close": 9.52, "volume": 76348.0}, {"date": "2026-06-24", "close": 9.49, "volume": 273091.0}, {"date": "2026-06-25", "close": 9.23, "volume": 99803.0}, {"date": "2026-06-26", "close": 9.45, "volume": 552883.0}, {"date": "2026-06-29", "close": 9.75, "volume": 216325.0}, {"date": "2026-06-30", "close": 9.84, "volume": 141574.0}, {"date": "2026-07-01", "close": 10.06, "volume": 181262.0}, {"date": "2026-07-02", "close": 9.97, "volume": 130287.0}, {"date": "2026-07-06", "close": 10.29, "volume": 190370.0}, {"date": "2026-07-07", "close": 10.12, "volume": 288545.0}, {"date": "2026-07-08", "close": 10.06, "volume": 246772.0}, {"date": "2026-07-09", "close": 10.35, "volume": 245003.0}, {"date": "2026-07-10", "close": 9.88, "volume": 254225.0}, {"date": "2026-07-13", "close": 9.74, "volume": 165630.0}, {"date": "2026-07-14", "close": 9.59, "volume": 112496.0}, {"date": "2026-07-15", "close": 9.81, "volume": 102601.0}, {"date": "2026-07-16", "close": 10.24, "volume": 200300.0}, {"date": "2026-07-17", "close": 10.42, "volume": 155641.0}, {"date": "2026-07-20", "close": 10.19, "volume": 130920.0}, {"date": "2026-07-21", "close": 10.18, "volume": 185132.0}, {"date": "2026-07-22", "close": 10.37, "volume": 119343.0}, {"date": "2026-07-23", "close": 10.2, "volume": 66022.0}, {"date": "2026-07-24", "close": 10.18, "volume": 71120.0}, {"date": "2026-07-27", "close": 10.46, "volume": 136712.0}, {"date": "2026-07-28", "close": 10.63, "volume": 125849.0}, {"date": "2026-07-29", "close": 10.54, "volume": 148153.0}, {"date": "2026-07-30", "close": 10.48, "volume": 118240.0}, {"date": "2026-07-31", "close": 10.7, "volume": 171654.0}, {"date": "2026-08-03", "close": 10.93, "volume": 228143.0}, {"date": "2026-08-04", "close": 10.98, "volume": 174837.0}, {"date": "2026-08-05", "close": 11.03, "volume": 106654.0}, {"date": "2026-08-06", "close": 11.07, "volume": 122498.0}, {"date": "2026-08-07", "close": 11.2, "volume": 98365.0}, {"date": "2026-08-10", "close": 11.1, "volume": 105685.0}, {"date": "2026-08-11", "close": 11.21, "volume": 454989.0}, {"date": "2026-08-12", "close": 11.49, "volume": 324836.0}, {"date": "2026-08-13", "close": 11.0, "volume": 588951.0}, {"date": "2026-08-14", "close": 10.26, "volume": 412508.0}, {"date": "2026-08-17", "close": 10.28, "volume": 176397.0}, {"date": "2026-08-18", "close": 10.25, "volume": 182663.0}], "refreshing": true}