{"ticker": "SKYT", "overview": {"cik": "1819974", "ticker": "SKYT", "name": "SkyWater Technology, LLC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001819974-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001856680-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001611597-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001964417-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001994955-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001353135-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001910402-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001914275-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0002063881-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001850633-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001867289-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001996312-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001741560-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001741560-26-000007", "price_sensitive": false}, {"form": "POSASR", "date": "2026-07-31", "title": "Form POSASR", "accession": "0001193125-26-327230", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "Form S-8 POS", "accession": "0001193125-26-327222", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "Form S-8 POS", "accession": "0001193125-26-327217", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-31", "title": "Form 25-NSE", "accession": "0001354457-26-000745", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-327137", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321272", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001819974-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001741560-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001867289-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002063881-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001850633-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SKYT", "has_prices": true, "as_of": "2026-07-24", "last": 30.62, "prev_close": 30.72, "change": -0.09999999999999787, "change_pct": -0.003255208333333264, "session_volume": 701325.0, "vwap_5": 30.79515425843251, "vwap_20": 32.850541327122535, "vwap_60": 34.93579507810981, "vwap_250": 23.89737427319678, "high_52w": 39.91, "low_52w": 13.56, "avg_volume_20": 715892.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003439", "src": "13DG", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 6.35% passive stake in SKYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003439-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001856680-26-000025", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Steve Manko", "who_key": "Manko Steve", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000185668026000025/0001856680-26-000025-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001611597-26-000009", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Thomas Sonderman", "who_key": "SONDERMAN THOMAS", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000161159726000009/0001611597-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001964417-26-000011", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Christopher Hilberg", "who_key": "Hilberg Christopher", "role": "Chief Risk & Compl. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000196441726000011/0001964417-26-000011-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001994955-26-000007", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "John Sakamoto", "who_key": "Sakamoto John", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000199495526000007/0001994955-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001910402-26-000004", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Nancy Fares", "who_key": "FARES NANCY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000191040226000004/0001910402-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001353135-26-000005", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Dennis J. Goetz", "who_key": "Goetz Dennis J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000135313526000005/0001353135-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001914275-26-000008", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Timothy E. Baxter", "who_key": "Baxter Timothy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000191427526000008/0001914275-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0002063881-26-000004", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Tammy J. Miller", "who_key": "Miller Tammy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000206388126000004/0002063881-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001850633-26-000004", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Andrew d.c. LaFrence", "who_key": "LaFrence Andrew D.C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000185063326000004/0001850633-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001867289-26-000008", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Joseph J. Humke", "who_key": "Humke Joseph J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000186728926000008/0001867289-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001996312-26-000012", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Edward Daly", "who_key": "Daly Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000199631226000012/0001996312-26-000012-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001741560-26-000008", "src": "INSIDERS", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, Inc", "who": "Loren A. Unterseher", "who_key": "Unterseher Loren A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SKYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/000174156026000008/0001741560-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0001741560-26-000007", "src": "13DG", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, Inc", "who": "SkyWater Technology, Inc", "who_key": "SkyWater Technology, Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SkyWater Technology, Inc raises a passive stake in SKYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/0001741560-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0002012383-26-001717", "src": "13DG", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SKYT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001717-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003439", "src": "13DG", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, LLC", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 6.35% passive stake in SKYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003439-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001741560-26-000007", "src": "13DG", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, Inc", "who": "SkyWater Technology, Inc", "who_key": "SkyWater Technology, Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SkyWater Technology, Inc raises a passive stake in SKYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1819974/0001741560-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0002012383-26-001717", "src": "13DG", "ticker": "SKYT", "cik": "1819974", "company": "SkyWater Technology, LLC", "company_raw": "SkyWater Technology, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SKYT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001717-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SkyWater Technology, Inc. - Common Stock", "new_value": "SkyWater Technology, LLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819974", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819974", "applied": 1, "detected_at": "2026-10-27T18:07:10.039455"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001819974-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001856680-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001611597-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001964417-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001994955-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001353135-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001910402-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001914275-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0002063881-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001850633-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001867289-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001996312-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001741560-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001741560-26-000007", "price_sensitive": false}, {"form": "POSASR", "date": "2026-07-31", "title": "Form POSASR", "accession": "0001193125-26-327230", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "Form S-8 POS", "accession": "0001193125-26-327222", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "Form S-8 POS", "accession": "0001193125-26-327217", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-31", "title": "Form 25-NSE", "accession": "0001354457-26-000745", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-327137", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321272", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001819974-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001741560-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001867289-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002063881-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001850633-26-000002", "price_sensitive": false}], "performance": {"ticker": "SKYT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.75, "volume": 3437180.0}, {"date": "2021-07-28", "close": 17.51, "volume": 1589468.0}, {"date": "2021-07-29", "close": 16.95, "volume": 541182.0}, {"date": "2021-07-30", "close": 17.26, "volume": 243951.0}, {"date": "2021-08-02", "close": 17.58, "volume": 294163.0}, {"date": "2021-08-03", "close": 16.85, "volume": 290969.0}, {"date": "2021-08-04", "close": 20.24, "volume": 673576.0}, {"date": "2021-08-05", "close": 22.52, "volume": 594197.0}, {"date": "2021-08-06", "close": 22.29, "volume": 314847.0}, {"date": "2021-08-09", "close": 22.54, "volume": 271995.0}, {"date": "2021-08-10", "close": 22.46, "volume": 189801.0}, {"date": "2021-08-11", "close": 21.12, "volume": 297121.0}, {"date": "2021-08-12", "close": 23.07, "volume": 498942.0}, {"date": "2021-08-13", "close": 23.12, "volume": 208452.0}, {"date": "2021-08-16", "close": 22.97, "volume": 335198.0}, {"date": "2021-08-17", "close": 19.83, "volume": 405671.0}, {"date": "2021-08-18", "close": 20.42, "volume": 421880.0}, {"date": "2021-08-19", "close": 19.75, "volume": 372233.0}, {"date": "2021-08-20", "close": 19.99, "volume": 243854.0}, {"date": "2021-08-23", "close": 20.59, "volume": 163839.0}, {"date": "2021-08-24", "close": 26.84, "volume": 1947295.0}, {"date": "2021-08-25", "close": 27.6, "volume": 862274.0}, {"date": "2021-08-26", "close": 28.75, "volume": 456087.0}, {"date": "2021-08-27", "close": 27.37, "volume": 375365.0}, {"date": "2021-08-30", "close": 31.2, "volume": 511503.0}, {"date": "2021-08-31", "close": 33.38, "volume": 487376.0}, {"date": "2021-09-01", "close": 31.67, "volume": 672724.0}, {"date": "2021-09-02", "close": 31.49, "volume": 340945.0}, {"date": "2021-09-03", "close": 33.86, "volume": 336798.0}, {"date": "2021-09-07", "close": 34.35, "volume": 409100.0}, {"date": "2021-09-08", "close": 31.05, "volume": 398660.0}, {"date": "2021-09-09", "close": 31.86, "volume": 195066.0}, {"date": "2021-09-10", "close": 31.24, "volume": 254942.0}, {"date": "2021-09-13", "close": 29.8, "volume": 424029.0}, {"date": "2021-09-14", "close": 30.16, "volume": 241253.0}, {"date": "2021-09-15", "close": 30.65, "volume": 203092.0}, {"date": "2021-09-16", "close": 31.9, "volume": 269990.0}, {"date": "2021-09-17", "close": 30.83, "volume": 260172.0}, {"date": "2021-09-20", "close": 27.56, "volume": 404308.0}, {"date": "2021-09-21", "close": 27.04, "volume": 291586.0}, {"date": "2021-09-22", "close": 27.95, "volume": 283412.0}, {"date": "2021-09-23", "close": 30.88, "volume": 242684.0}, {"date": "2021-09-24", "close": 30.11, "volume": 194610.0}, {"date": "2021-09-27", "close": 29.82, "volume": 203230.0}, {"date": "2021-09-28", "close": 28.34, "volume": 356481.0}, {"date": "2021-09-29", "close": 27.05, "volume": 316729.0}, {"date": "2021-09-30", "close": 27.2, "volume": 178466.0}, {"date": "2021-10-01", "close": 26.38, "volume": 216056.0}, {"date": "2021-10-04", "close": 25.39, "volume": 268696.0}, {"date": "2021-10-05", "close": 27.28, "volume": 165354.0}, {"date": "2021-10-06", "close": 27.03, "volume": 121741.0}, {"date": "2021-10-07", "close": 27.14, "volume": 172718.0}, {"date": "2021-10-08", "close": 26.33, "volume": 249775.0}, {"date": "2021-10-11", "close": 24.81, "volume": 209681.0}, {"date": "2021-10-12", "close": 23.32, "volume": 301789.0}, {"date": "2021-10-13", "close": 24.89, "volume": 127229.0}, {"date": "2021-10-14", "close": 25.81, "volume": 231275.0}, {"date": "2021-10-15", "close": 26.76, "volume": 127128.0}, {"date": "2021-10-18", "close": 29.99, "volume": 394139.0}, {"date": "2021-10-19", "close": 29.11, "volume": 246434.0}, {"date": "2021-10-20", "close": 30.13, "volume": 199477.0}, {"date": "2021-10-21", "close": 29.85, "volume": 131655.0}, {"date": "2021-10-22", "close": 30.95, "volume": 245618.0}, {"date": "2021-10-25", "close": 32.38, "volume": 292914.0}, {"date": "2021-10-26", "close": 31.78, "volume": 247432.0}, {"date": "2021-10-27", "close": 31.85, "volume": 210165.0}, {"date": "2021-10-28", "close": 32.05, "volume": 251461.0}, {"date": "2021-10-29", "close": 34.24, "volume": 285888.0}, {"date": "2021-11-01", "close": 34.24, "volume": 474645.0}, {"date": "2021-11-02", "close": 32.63, "volume": 330873.0}, {"date": "2021-11-03", "close": 20.85, "volume": 2194717.0}, {"date": "2021-11-04", "close": 22.26, "volume": 1192667.0}, {"date": "2021-11-05", "close": 24.05, "volume": 767213.0}, {"date": "2021-11-08", "close": 24.3, "volume": 495521.0}, {"date": "2021-11-09", "close": 24.39, "volume": 320509.0}, {"date": "2021-11-10", "close": 22.85, "volume": 445736.0}, {"date": "2021-11-11", "close": 23.07, "volume": 281061.0}, {"date": "2021-11-12", "close": 23.86, "volume": 166765.0}, {"date": "2021-11-15", "close": 23.63, "volume": 296973.0}, {"date": "2021-11-16", "close": 22.91, "volume": 337146.0}, {"date": "2021-11-17", "close": 21.74, "volume": 284258.0}, {"date": "2021-11-18", "close": 20.19, "volume": 460810.0}, {"date": "2021-11-19", "close": 19.84, "volume": 520291.0}, {"date": "2021-11-22", "close": 18.82, "volume": 671098.0}, {"date": "2021-11-23", "close": 18.91, "volume": 605253.0}, {"date": "2021-11-24", "close": 19.63, "volume": 240667.0}, {"date": "2021-11-26", "close": 19.09, "volume": 165331.0}, {"date": "2021-11-29", "close": 19.5, "volume": 273368.0}, {"date": "2021-11-30", "close": 18.71, "volume": 409992.0}, {"date": "2021-12-01", "close": 17.87, "volume": 366770.0}, {"date": "2021-12-02", "close": 18.24, "volume": 203791.0}, {"date": "2021-12-03", "close": 17.46, "volume": 251968.0}, {"date": "2021-12-06", "close": 17.49, "volume": 195116.0}, {"date": "2021-12-07", "close": 19.26, "volume": 263811.0}, {"date": "2021-12-08", "close": 18.64, "volume": 510636.0}, {"date": "2021-12-09", "close": 17.57, "volume": 159557.0}, {"date": "2021-12-10", "close": 17.01, "volume": 212027.0}, {"date": "2021-12-13", "close": 15.84, "volume": 373278.0}, {"date": "2021-12-14", "close": 15.15, "volume": 484475.0}, {"date": "2021-12-15", "close": 15.3, "volume": 462173.0}, {"date": "2021-12-16", "close": 14.81, "volume": 414911.0}, {"date": "2021-12-17", "close": 14.99, "volume": 488974.0}, {"date": "2021-12-20", "close": 14.15, "volume": 309519.0}, {"date": "2021-12-21", "close": 15.17, "volume": 319674.0}, {"date": "2021-12-22", "close": 15.18, "volume": 188575.0}, {"date": "2021-12-23", "close": 16.19, "volume": 753145.0}, {"date": "2021-12-27", "close": 16.2, "volume": 289893.0}, {"date": "2021-12-28", "close": 15.35, "volume": 179118.0}, {"date": "2021-12-29", "close": 15.26, "volume": 152852.0}, {"date": "2021-12-30", "close": 16.3, "volume": 512902.0}, {"date": "2021-12-31", "close": 16.22, "volume": 326960.0}, {"date": "2022-01-03", "close": 15.55, "volume": 222866.0}, {"date": "2022-01-04", "close": 15.36, "volume": 296922.0}, {"date": "2022-01-05", "close": 13.92, "volume": 331388.0}, {"date": "2022-01-06", "close": 13.5, "volume": 275717.0}, {"date": "2022-01-07", "close": 13.38, "volume": 189138.0}, {"date": "2022-01-10", "close": 13.44, "volume": 291506.0}, {"date": "2022-01-11", "close": 14.19, "volume": 176748.0}, {"date": "2022-01-12", "close": 13.58, "volume": 196168.0}, {"date": "2022-01-13", "close": 13.05, "volume": 169063.0}, {"date": "2022-01-14", "close": 13.52, "volume": 159422.0}, {"date": "2022-01-18", "close": 12.31, "volume": 256903.0}, {"date": "2022-01-19", "close": 11.82, "volume": 282417.0}, {"date": "2022-01-20", "close": 11.35, "volume": 268013.0}, {"date": "2022-01-21", "close": 10.78, "volume": 303447.0}, {"date": "2022-01-24", "close": 10.83, "volume": 380650.0}, {"date": "2022-01-25", "close": 10.57, "volume": 137135.0}, {"date": "2022-01-26", "close": 10.28, "volume": 223705.0}, {"date": "2022-01-27", "close": 9.42, "volume": 313441.0}, {"date": "2022-01-28", "close": 9.49, "volume": 593913.0}, {"date": "2022-01-31", "close": 10.03, "volume": 240601.0}, {"date": "2022-02-01", "close": 10.17, "volume": 201342.0}, {"date": "2022-02-02", "close": 9.81, "volume": 186270.0}, {"date": "2022-02-03", "close": 9.23, "volume": 202603.0}, {"date": "2022-02-04", "close": 9.64, "volume": 406462.0}, {"date": "2022-02-07", "close": 9.69, "volume": 174502.0}, {"date": "2022-02-08", "close": 9.89, "volume": 336208.0}, {"date": "2022-02-09", "close": 10.04, "volume": 328314.0}, {"date": "2022-02-10", "close": 10.06, "volume": 325148.0}, {"date": "2022-02-11", "close": 9.3, "volume": 150170.0}, {"date": "2022-02-14", "close": 9.35, "volume": 113633.0}, {"date": "2022-02-15", "close": 10.08, "volume": 168758.0}, {"date": "2022-02-16", "close": 10.4, "volume": 240550.0}, {"date": "2022-02-17", "close": 10.36, "volume": 248039.0}, {"date": "2022-02-18", "close": 10.18, "volume": 146004.0}, {"date": "2022-02-22", "close": 10.08, "volume": 398794.0}, {"date": "2022-02-23", "close": 9.69, "volume": 355480.0}, {"date": "2022-02-24", "close": 11.05, "volume": 300390.0}, {"date": "2022-02-25", "close": 11.24, "volume": 281703.0}, {"date": "2022-02-28", "close": 11.55, "volume": 351010.0}, {"date": "2022-03-01", "close": 11.29, "volume": 218647.0}, {"date": "2022-03-02", "close": 10.97, "volume": 163142.0}, {"date": "2022-03-03", "close": 10.41, "volume": 130062.0}, {"date": "2022-03-04", "close": 9.83, "volume": 115127.0}, {"date": "2022-03-07", "close": 9.89, "volume": 103250.0}, {"date": "2022-03-08", "close": 10.13, "volume": 206236.0}, {"date": "2022-03-09", "close": 10.65, "volume": 115765.0}, {"date": "2022-03-10", "close": 10.41, "volume": 75063.0}, {"date": "2022-03-11", "close": 9.43, "volume": 131385.0}, {"date": "2022-03-14", "close": 8.7, "volume": 240378.0}, {"date": "2022-03-15", "close": 9.15, "volume": 133728.0}, {"date": "2022-03-16", "close": 10.1, "volume": 171949.0}, {"date": "2022-03-17", "close": 10.68, "volume": 130904.0}, {"date": "2022-03-18", "close": 10.59, "volume": 176407.0}, {"date": "2022-03-21", "close": 10.83, "volume": 138587.0}, {"date": "2022-03-22", "close": 11.08, "volume": 96011.0}, {"date": "2022-03-23", "close": 10.82, "volume": 124519.0}, {"date": "2022-03-24", "close": 11.71, "volume": 138617.0}, {"date": "2022-03-25", "close": 11.19, "volume": 86420.0}, {"date": "2022-03-28", "close": 10.94, "volume": 111692.0}, {"date": "2022-03-29", "close": 11.52, "volume": 175594.0}, {"date": "2022-03-30", "close": 11.4, "volume": 194004.0}, {"date": "2022-03-31", "close": 10.83, "volume": 131480.0}, {"date": "2022-04-01", "close": 10.5, "volume": 103888.0}, {"date": "2022-04-04", "close": 10.86, "volume": 89493.0}, {"date": "2022-04-05", "close": 9.92, "volume": 141496.0}, {"date": "2022-04-06", "close": 9.23, "volume": 127958.0}, {"date": "2022-04-07", "close": 8.58, "volume": 302772.0}, {"date": "2022-04-08", "close": 8.655, "volume": 250529.0}, {"date": "2022-04-11", "close": 7.8, "volume": 252568.0}, {"date": "2022-04-12", "close": 7.46, "volume": 364544.0}, {"date": "2022-04-13", "close": 8.01, "volume": 193459.0}, {"date": "2022-04-14", "close": 7.71, "volume": 110855.0}, {"date": "2022-04-18", "close": 7.38, "volume": 131353.0}, {"date": "2022-04-19", "close": 7.37, "volume": 135609.0}, {"date": "2022-04-20", "close": 7.01, "volume": 122163.0}, {"date": "2022-04-21", "close": 6.54, "volume": 196564.0}, {"date": "2022-04-22", "close": 6.26, "volume": 196421.0}, {"date": "2022-04-25", "close": 6.59, "volume": 158841.0}, {"date": "2022-04-26", "close": 6.55, "volume": 180526.0}, {"date": "2022-04-27", "close": 6.19, "volume": 145434.0}, {"date": "2022-04-28", "close": 6.45, "volume": 115492.0}, {"date": "2022-04-29", "close": 6.12, "volume": 134143.0}, {"date": "2022-05-02", "close": 6.27, "volume": 149640.0}, {"date": "2022-05-03", "close": 6.32, "volume": 236403.0}, {"date": "2022-05-04", "close": 7.17, "volume": 500301.0}, {"date": "2022-05-05", "close": 6.57, "volume": 156647.0}, {"date": "2022-05-06", "close": 6.1, "volume": 212553.0}, {"date": "2022-05-09", "close": 5.75, "volume": 238291.0}, {"date": "2022-05-10", "close": 5.51, "volume": 175307.0}, {"date": "2022-05-11", "close": 5.0, "volume": 171201.0}, {"date": "2022-05-12", "close": 5.28, "volume": 215405.0}, {"date": "2022-05-13", "close": 5.49, "volume": 233959.0}, {"date": "2022-05-16", "close": 5.55, "volume": 175961.0}, {"date": "2022-05-17", "close": 5.84, "volume": 181792.0}, {"date": "2022-05-18", "close": 5.24, "volume": 128838.0}, {"date": "2022-05-19", "close": 5.23, "volume": 142001.0}, {"date": "2022-05-20", "close": 5.08, "volume": 189723.0}, {"date": "2022-05-23", "close": 4.93, "volume": 142637.0}, {"date": "2022-05-24", "close": 4.56, "volume": 165602.0}, {"date": "2022-05-25", "close": 5.45, "volume": 401084.0}, {"date": "2022-05-26", "close": 6.03, "volume": 607993.0}, {"date": "2022-05-27", "close": 6.62, "volume": 423738.0}, {"date": "2022-05-31", "close": 6.67, "volume": 556200.0}, {"date": "2022-06-01", "close": 6.69, "volume": 302385.0}, {"date": "2022-06-02", "close": 7.15, "volume": 186434.0}, {"date": "2022-06-03", "close": 6.88, "volume": 198763.0}, {"date": "2022-06-06", "close": 8.05, "volume": 486732.0}, {"date": "2022-06-07", "close": 8.36, "volume": 233186.0}, {"date": "2022-06-08", "close": 8.03, "volume": 146688.0}, {"date": "2022-06-09", "close": 7.63, "volume": 90942.0}, {"date": "2022-06-10", "close": 7.49, "volume": 180490.0}, {"date": "2022-06-13", "close": 6.81, "volume": 141111.0}, {"date": "2022-06-14", "close": 7.17, "volume": 99245.0}, {"date": "2022-06-15", "close": 7.42, "volume": 159982.0}, {"date": "2022-06-16", "close": 6.58, "volume": 217250.0}, {"date": "2022-06-17", "close": 6.87, "volume": 163554.0}, {"date": "2022-06-21", "close": 7.14, "volume": 122072.0}, {"date": "2022-06-22", "close": 7.08, "volume": 137645.0}, {"date": "2022-06-23", "close": 7.34, "volume": 78173.0}, {"date": "2022-06-24", "close": 7.2, "volume": 392693.0}, {"date": "2022-06-27", "close": 7.08, "volume": 126018.0}, {"date": "2022-06-28", "close": 6.42, "volume": 86955.0}, {"date": "2022-06-29", "close": 6.18, "volume": 162850.0}, {"date": "2022-06-30", "close": 6.02, "volume": 84399.0}, {"date": "2022-07-01", "close": 5.94, "volume": 80296.0}, {"date": "2022-07-05", "close": 6.33, "volume": 114941.0}, {"date": "2022-07-06", "close": 6.73, "volume": 119564.0}, {"date": "2022-07-07", "close": 7.17, "volume": 95001.0}, {"date": "2022-07-08", "close": 7.16, "volume": 75979.0}, {"date": "2022-07-11", "close": 7.16, "volume": 115664.0}, {"date": "2022-07-12", "close": 6.97, "volume": 67788.0}, {"date": "2022-07-13", "close": 7.1, "volume": 72879.0}, {"date": "2022-07-14", "close": 7.43, "volume": 67756.0}, {"date": "2022-07-15", "close": 7.68, "volume": 154443.0}, {"date": "2022-07-18", "close": 8.94, "volume": 284119.0}, {"date": "2022-07-19", "close": 9.46, "volume": 217472.0}, {"date": "2022-07-20", "close": 10.85, "volume": 622247.0}, {"date": "2022-07-21", "close": 13.16, "volume": 924254.0}, {"date": "2022-07-22", "close": 12.8, "volume": 667949.0}, {"date": "2022-07-25", "close": 11.93, "volume": 419609.0}, {"date": "2022-07-26", "close": 11.99, "volume": 509163.0}, {"date": "2022-07-27", "close": 13.15, "volume": 549345.0}, {"date": "2022-07-28", "close": 14.25, "volume": 613508.0}, {"date": "2022-07-29", "close": 13.44, "volume": 642759.0}, {"date": "2022-08-01", "close": 14.77, "volume": 371077.0}, {"date": "2022-08-02", "close": 15.45, "volume": 322747.0}, {"date": "2022-08-03", "close": 17.74, "volume": 791573.0}, {"date": "2022-08-04", "close": 17.33, "volume": 485039.0}, {"date": "2022-08-05", "close": 17.98, "volume": 393827.0}, {"date": "2022-08-08", "close": 17.63, "volume": 531785.0}, {"date": "2022-08-09", "close": 14.95, "volume": 556667.0}, {"date": "2022-08-10", "close": 16.77, "volume": 423361.0}, {"date": "2022-08-11", "close": 15.06, "volume": 338179.0}, {"date": "2022-08-12", "close": 14.86, "volume": 276954.0}, {"date": "2022-08-15", "close": 14.25, "volume": 381213.0}, {"date": "2022-08-16", "close": 18.95, "volume": 2560634.0}, {"date": "2022-08-17", "close": 19.03, "volume": 639472.0}, {"date": "2022-08-18", "close": 17.88, "volume": 334609.0}, {"date": "2022-08-19", "close": 17.44, "volume": 292647.0}, {"date": "2022-08-22", "close": 15.0, "volume": 394947.0}, {"date": "2022-08-23", "close": 14.99, "volume": 271495.0}, {"date": "2022-08-24", "close": 15.04, "volume": 335383.0}, {"date": "2022-08-25", "close": 15.32, "volume": 167350.0}, {"date": "2022-08-26", "close": 14.34, "volume": 106313.0}, {"date": "2022-08-29", "close": 14.47, "volume": 155328.0}, {"date": "2022-08-30", "close": 13.76, "volume": 171371.0}, {"date": "2022-08-31", "close": 13.0, "volume": 310661.0}, {"date": "2022-09-01", "close": 12.43, "volume": 362649.0}, {"date": "2022-09-02", "close": 12.65, "volume": 126585.0}, {"date": "2022-09-06", "close": 11.35, "volume": 238265.0}, {"date": "2022-09-07", "close": 11.74, "volume": 167314.0}, {"date": "2022-09-08", "close": 11.99, "volume": 134813.0}, {"date": "2022-09-09", "close": 11.45, "volume": 389281.0}, {"date": "2022-09-12", "close": 11.14, "volume": 199035.0}, {"date": "2022-09-13", "close": 10.44, "volume": 4063725.0}, {"date": "2022-09-14", "close": 9.93, "volume": 801554.0}, {"date": "2022-09-15", "close": 8.95, "volume": 452455.0}, {"date": "2022-09-16", "close": 8.68, "volume": 393682.0}, {"date": "2022-09-19", "close": 8.67, "volume": 182231.0}, {"date": "2022-09-20", "close": 8.17, "volume": 152639.0}, {"date": "2022-09-21", "close": 8.02, "volume": 205627.0}, {"date": "2022-09-22", "close": 7.68, "volume": 170284.0}, {"date": "2022-09-23", "close": 7.31, "volume": 283031.0}, {"date": "2022-09-26", "close": 7.19, "volume": 213943.0}, {"date": "2022-09-27", "close": 7.58, "volume": 251683.0}, {"date": "2022-09-28", "close": 8.05, "volume": 352466.0}, {"date": "2022-09-29", "close": 7.92, "volume": 168012.0}, {"date": "2022-09-30", "close": 7.65, "volume": 199735.0}, {"date": "2022-10-03", "close": 7.65, "volume": 152768.0}, {"date": "2022-10-04", "close": 8.26, "volume": 303790.0}, {"date": "2022-10-05", "close": 8.38, "volume": 159156.0}, {"date": "2022-10-06", "close": 8.4, "volume": 118644.0}, {"date": "2022-10-07", "close": 7.4, "volume": 312175.0}, {"date": "2022-10-10", "close": 6.81, "volume": 209098.0}, {"date": "2022-10-11", "close": 6.93, "volume": 279896.0}, {"date": "2022-10-12", "close": 6.68, "volume": 124115.0}, {"date": "2022-10-13", "close": 7.14, "volume": 231518.0}, {"date": "2022-10-14", "close": 6.45, "volume": 181035.0}, {"date": "2022-10-17", "close": 6.49, "volume": 142156.0}, {"date": "2022-10-18", "close": 6.9, "volume": 172588.0}, {"date": "2022-10-19", "close": 6.87, "volume": 86481.0}, {"date": "2022-10-20", "close": 6.8, "volume": 181769.0}, {"date": "2022-10-21", "close": 7.32, "volume": 143267.0}, {"date": "2022-10-24", "close": 7.14, "volume": 180245.0}, {"date": "2022-10-25", "close": 7.71, "volume": 163639.0}, {"date": "2022-10-26", "close": 7.93, "volume": 239128.0}, {"date": "2022-10-27", "close": 7.88, "volume": 126880.0}, {"date": "2022-10-28", "close": 8.16, "volume": 103285.0}, {"date": "2022-10-31", "close": 8.11, "volume": 98203.0}, {"date": "2022-11-01", "close": 8.47, "volume": 162231.0}, {"date": "2022-11-02", "close": 7.84, "volume": 161571.0}, {"date": "2022-11-03", "close": 8.0, "volume": 107485.0}, {"date": "2022-11-04", "close": 8.45, "volume": 106939.0}, {"date": "2022-11-07", "close": 8.64, "volume": 172653.0}, {"date": "2022-11-08", "close": 11.37, "volume": 1662721.0}, {"date": "2022-11-09", "close": 11.41, "volume": 336267.0}, {"date": "2022-11-10", "close": 11.52, "volume": 409912.0}, {"date": "2022-11-11", "close": 11.6, "volume": 317951.0}, {"date": "2022-11-14", "close": 10.89, "volume": 177979.0}, {"date": "2022-11-15", "close": 9.5, "volume": 1356081.0}, {"date": "2022-11-16", "close": 9.01, "volume": 382614.0}, {"date": "2022-11-17", "close": 9.49, "volume": 330309.0}, {"date": "2022-11-18", "close": 9.03, "volume": 174225.0}, {"date": "2022-11-21", "close": 9.17, "volume": 148317.0}, {"date": "2022-11-22", "close": 9.3, "volume": 141705.0}, {"date": "2022-11-23", "close": 9.37, "volume": 187295.0}, {"date": "2022-11-25", "close": 9.22, "volume": 91712.0}, {"date": "2022-11-28", "close": 8.9, "volume": 143184.0}, {"date": "2022-11-29", "close": 9.29, "volume": 154042.0}, {"date": "2022-11-30", "close": 9.87, "volume": 159294.0}, {"date": "2022-12-01", "close": 9.79, "volume": 73925.0}, {"date": "2022-12-02", "close": 9.85, "volume": 74679.0}, {"date": "2022-12-05", "close": 9.63, "volume": 113434.0}, {"date": "2022-12-06", "close": 8.83, "volume": 278638.0}, {"date": "2022-12-07", "close": 9.23, "volume": 143748.0}, {"date": "2022-12-08", "close": 9.23, "volume": 108042.0}, {"date": "2022-12-09", "close": 9.19, "volume": 138257.0}, {"date": "2022-12-12", "close": 9.27, "volume": 228145.0}, {"date": "2022-12-13", "close": 9.23, "volume": 197072.0}, {"date": "2022-12-14", "close": 8.89, "volume": 316925.0}, {"date": "2022-12-15", "close": 8.31, "volume": 307583.0}, {"date": "2022-12-16", "close": 8.26, "volume": 328697.0}, {"date": "2022-12-19", "close": 8.01, "volume": 316867.0}, {"date": "2022-12-20", "close": 8.06, "volume": 193696.0}, {"date": "2022-12-21", "close": 8.07, "volume": 120387.0}, {"date": "2022-12-22", "close": 7.52, "volume": 173082.0}, {"date": "2022-12-23", "close": 7.45, "volume": 98263.0}, {"date": "2022-12-27", "close": 6.68, "volume": 192598.0}, {"date": "2022-12-28", "close": 6.84, "volume": 151334.0}, {"date": "2022-12-29", "close": 7.26, "volume": 143263.0}, {"date": "2022-12-30", "close": 7.11, "volume": 191632.0}, {"date": "2023-01-03", "close": 7.42, "volume": 113266.0}, {"date": "2023-01-04", "close": 7.37, "volume": 105675.0}, {"date": "2023-01-05", "close": 7.15, "volume": 67830.0}, {"date": "2023-01-06", "close": 7.54, "volume": 76463.0}, {"date": "2023-01-09", "close": 8.1, "volume": 131013.0}, {"date": "2023-01-10", "close": 8.53, "volume": 121271.0}, {"date": "2023-01-11", "close": 8.97, "volume": 148517.0}, {"date": "2023-01-12", "close": 8.91, "volume": 122370.0}, {"date": "2023-01-13", "close": 9.45, "volume": 100939.0}, {"date": "2023-01-17", "close": 9.35, "volume": 103028.0}, {"date": "2023-01-18", "close": 8.92, "volume": 144796.0}, {"date": "2023-01-19", "close": 8.5, "volume": 96853.0}, {"date": "2023-01-20", "close": 9.02, "volume": 100330.0}, {"date": "2023-01-23", "close": 9.43, "volume": 146535.0}, {"date": "2023-01-24", "close": 10.05, "volume": 154260.0}, {"date": "2023-01-25", "close": 10.5, "volume": 137221.0}, {"date": "2023-01-26", "close": 11.0, "volume": 348804.0}, {"date": "2023-01-27", "close": 10.68, "volume": 184738.0}, {"date": "2023-01-30", "close": 10.12, "volume": 199909.0}, {"date": "2023-01-31", "close": 10.82, "volume": 147215.0}, {"date": "2023-02-01", "close": 10.75, "volume": 180995.0}, {"date": "2023-02-02", "close": 11.09, "volume": 257828.0}, {"date": "2023-02-03", "close": 11.39, "volume": 134861.0}, {"date": "2023-02-06", "close": 11.27, "volume": 87479.0}, {"date": "2023-02-07", "close": 11.32, "volume": 162429.0}, {"date": "2023-02-08", "close": 12.33, "volume": 365571.0}, {"date": "2023-02-09", "close": 11.17, "volume": 276133.0}, {"date": "2023-02-10", "close": 11.5, "volume": 438150.0}, {"date": "2023-02-13", "close": 11.43, "volume": 340092.0}, {"date": "2023-02-14", "close": 13.98, "volume": 3095490.0}, {"date": "2023-02-15", "close": 15.7, "volume": 1112053.0}, {"date": "2023-02-16", "close": 14.94, "volume": 1217791.0}, {"date": "2023-02-17", "close": 15.0, "volume": 295600.0}, {"date": "2023-02-21", "close": 13.0, "volume": 570485.0}, {"date": "2023-02-22", "close": 13.12, "volume": 471787.0}, {"date": "2023-02-23", "close": 13.37, "volume": 206598.0}, {"date": "2023-02-24", "close": 13.24, "volume": 130242.0}, {"date": "2023-02-27", "close": 11.75, "volume": 412223.0}, {"date": "2023-02-28", "close": 13.13, "volume": 1111233.0}, {"date": "2023-03-01", "close": 12.64, "volume": 617278.0}, {"date": "2023-03-02", "close": 12.64, "volume": 310291.0}, {"date": "2023-03-03", "close": 12.7, "volume": 354975.0}, {"date": "2023-03-06", "close": 11.96, "volume": 336710.0}, {"date": "2023-03-07", "close": 12.92, "volume": 310970.0}, {"date": "2023-03-08", "close": 14.25, "volume": 854923.0}, {"date": "2023-03-09", "close": 13.75, "volume": 355015.0}, {"date": "2023-03-10", "close": 13.13, "volume": 202987.0}, {"date": "2023-03-13", "close": 12.43, "volume": 383461.0}, {"date": "2023-03-14", "close": 12.22, "volume": 406091.0}, {"date": "2023-03-15", "close": 11.77, "volume": 654852.0}, {"date": "2023-03-16", "close": 11.72, "volume": 469916.0}, {"date": "2023-03-17", "close": 10.97, "volume": 470634.0}, {"date": "2023-03-20", "close": 10.9, "volume": 246885.0}, {"date": "2023-03-21", "close": 11.24, "volume": 227341.0}, {"date": "2023-03-22", "close": 11.08, "volume": 221243.0}, {"date": "2023-03-23", "close": 11.15, "volume": 175401.0}, {"date": "2023-03-24", "close": 10.78, "volume": 334890.0}, {"date": "2023-03-27", "close": 10.71, "volume": 134200.0}, {"date": "2023-03-28", "close": 10.67, "volume": 145919.0}, {"date": "2023-03-29", "close": 11.14, "volume": 191537.0}, {"date": "2023-03-30", "close": 11.07, "volume": 99412.0}, {"date": "2023-03-31", "close": 11.38, "volume": 239302.0}, {"date": "2023-04-03", "close": 11.39, "volume": 211063.0}, {"date": "2023-04-04", "close": 11.03, "volume": 167973.0}, {"date": "2023-04-05", "close": 10.03, "volume": 467202.0}, {"date": "2023-04-06", "close": 10.01, "volume": 176671.0}, {"date": "2023-04-10", "close": 10.19, "volume": 183414.0}, {"date": "2023-04-11", "close": 10.13, "volume": 180788.0}, {"date": "2023-04-12", "close": 9.59, "volume": 238816.0}, {"date": "2023-04-13", "close": 9.9, "volume": 167778.0}, {"date": "2023-04-14", "close": 9.8, "volume": 145308.0}, {"date": "2023-04-17", "close": 9.88, "volume": 110235.0}, {"date": "2023-04-18", "close": 9.84, "volume": 189396.0}, {"date": "2023-04-19", "close": 9.91, "volume": 135425.0}, {"date": "2023-04-20", "close": 9.96, "volume": 172185.0}, {"date": "2023-04-21", "close": 9.9, "volume": 93754.0}, {"date": "2023-04-24", "close": 9.53, "volume": 166478.0}, {"date": "2023-04-25", "close": 8.95, "volume": 224841.0}, {"date": "2023-04-26", "close": 9.09, "volume": 126224.0}, {"date": "2023-04-27", "close": 8.82, "volume": 209448.0}, {"date": "2023-04-28", "close": 9.04, "volume": 158476.0}, {"date": "2023-05-01", "close": 9.17, "volume": 137444.0}, {"date": "2023-05-02", "close": 9.24, "volume": 118099.0}, {"date": "2023-05-03", "close": 8.99, "volume": 143882.0}, {"date": "2023-05-04", "close": 8.68, "volume": 182658.0}, {"date": "2023-05-05", "close": 9.38, "volume": 147440.0}, {"date": "2023-05-08", "close": 9.63, "volume": 313809.0}, {"date": "2023-05-09", "close": 8.88, "volume": 853620.0}, {"date": "2023-05-10", "close": 9.61, "volume": 486225.0}, {"date": "2023-05-11", "close": 9.35, "volume": 220408.0}, {"date": "2023-05-12", "close": 9.31, "volume": 149407.0}, {"date": "2023-05-15", "close": 9.81, "volume": 218981.0}, {"date": "2023-05-16", "close": 9.61, "volume": 239577.0}, {"date": "2023-05-17", "close": 9.95, "volume": 219375.0}, {"date": "2023-05-18", "close": 10.39, "volume": 230215.0}, {"date": "2023-05-19", "close": 10.26, "volume": 169991.0}, {"date": "2023-05-22", "close": 10.53, "volume": 199910.0}, {"date": "2023-05-23", "close": 10.75, "volume": 389822.0}, {"date": "2023-05-24", "close": 9.7, "volume": 292009.0}, {"date": "2023-05-25", "close": 9.88, "volume": 184329.0}, {"date": "2023-05-26", "close": 10.21, "volume": 198660.0}, {"date": "2023-05-30", "close": 10.32, "volume": 186515.0}, {"date": "2023-05-31", "close": 10.25, "volume": 178056.0}, {"date": "2023-06-01", "close": 10.29, "volume": 201970.0}, {"date": "2023-06-02", "close": 10.37, "volume": 246875.0}, {"date": "2023-06-05", "close": 10.12, "volume": 225724.0}, {"date": "2023-06-06", "close": 10.12, "volume": 330968.0}, {"date": "2023-06-07", "close": 9.94, "volume": 491136.0}, {"date": "2023-06-08", "close": 9.56, "volume": 258238.0}, {"date": "2023-06-09", "close": 9.15, "volume": 253902.0}, {"date": "2023-06-12", "close": 9.43, "volume": 215877.0}, {"date": "2023-06-13", "close": 9.62, "volume": 212759.0}, {"date": "2023-06-14", "close": 9.45, "volume": 204998.0}, {"date": "2023-06-15", "close": 9.44, "volume": 213164.0}, {"date": "2023-06-16", "close": 9.19, "volume": 260652.0}, {"date": "2023-06-20", "close": 9.01, "volume": 212799.0}, {"date": "2023-06-21", "close": 8.84, "volume": 221794.0}, {"date": "2023-06-22", "close": 8.49, "volume": 263227.0}, {"date": "2023-06-23", "close": 8.26, "volume": 1008640.0}, {"date": "2023-06-26", "close": 8.08, "volume": 238117.0}, {"date": "2023-06-27", "close": 8.57, "volume": 285787.0}, {"date": "2023-06-28", "close": 8.58, "volume": 279249.0}, {"date": "2023-06-29", "close": 9.13, "volume": 272160.0}, {"date": "2023-06-30", "close": 9.42, "volume": 265629.0}, {"date": "2023-07-03", "close": 9.3, "volume": 142631.0}, {"date": "2023-07-05", "close": 8.71, "volume": 266506.0}, {"date": "2023-07-06", "close": 8.37, "volume": 247089.0}, {"date": "2023-07-07", "close": 8.34, "volume": 145461.0}, {"date": "2023-07-10", "close": 8.54, "volume": 179040.0}, {"date": "2023-07-11", "close": 8.79, "volume": 201180.0}, {"date": "2023-07-12", "close": 8.79, "volume": 188778.0}, {"date": "2023-07-13", "close": 9.16, "volume": 310076.0}, {"date": "2023-07-14", "close": 9.13, "volume": 227118.0}, {"date": "2023-07-17", "close": 9.29, "volume": 465357.0}, {"date": "2023-07-18", "close": 9.59, "volume": 392126.0}, {"date": "2023-07-19", "close": 9.45, "volume": 215499.0}, {"date": "2023-07-20", "close": 8.83, "volume": 279428.0}, {"date": "2023-07-21", "close": 8.72, "volume": 201942.0}, {"date": "2023-07-24", "close": 8.58, "volume": 146995.0}, {"date": "2023-07-25", "close": 8.99, "volume": 213745.0}, {"date": "2023-07-26", "close": 9.18, "volume": 148268.0}, {"date": "2023-07-27", "close": 8.89, "volume": 200453.0}, {"date": "2023-07-28", "close": 9.19, "volume": 124864.0}, {"date": "2023-07-31", "close": 9.78, "volume": 329059.0}, {"date": "2023-08-01", "close": 10.72, "volume": 1356525.0}, {"date": "2023-08-02", "close": 10.18, "volume": 537410.0}, {"date": "2023-08-03", "close": 9.88, "volume": 465159.0}, {"date": "2023-08-04", "close": 10.17, "volume": 357343.0}, {"date": "2023-08-07", "close": 9.42, "volume": 696271.0}, {"date": "2023-08-08", "close": 8.22, "volume": 1646617.0}, {"date": "2023-08-09", "close": 7.8, "volume": 556488.0}, {"date": "2023-08-10", "close": 7.44, "volume": 911063.0}, {"date": "2023-08-11", "close": 7.03, "volume": 752540.0}, {"date": "2023-08-14", "close": 7.59, "volume": 534886.0}, {"date": "2023-08-15", "close": 7.37, "volume": 326189.0}, {"date": "2023-08-16", "close": 6.91, "volume": 554791.0}, {"date": "2023-08-17", "close": 6.75, "volume": 424021.0}, {"date": "2023-08-18", "close": 6.69, "volume": 406570.0}, {"date": "2023-08-21", "close": 6.69, "volume": 278154.0}, {"date": "2023-08-22", "close": 6.6, "volume": 363113.0}, {"date": "2023-08-23", "close": 6.86, "volume": 463460.0}, {"date": "2023-08-24", "close": 6.32, "volume": 415593.0}, {"date": "2023-08-25", "close": 6.37, "volume": 320684.0}, {"date": "2023-08-28", "close": 6.33, "volume": 162259.0}, {"date": "2023-08-29", "close": 6.55, "volume": 260151.0}, {"date": "2023-08-30", "close": 6.83, "volume": 328510.0}, {"date": "2023-08-31", "close": 6.7, "volume": 306906.0}, {"date": "2023-09-01", "close": 6.89, "volume": 250740.0}, {"date": "2023-09-05", "close": 7.09, "volume": 382292.0}, {"date": "2023-09-06", "close": 6.87, "volume": 215133.0}, {"date": "2023-09-07", "close": 6.65, "volume": 210043.0}, {"date": "2023-09-08", "close": 6.57, "volume": 167842.0}, {"date": "2023-09-11", "close": 6.46, "volume": 203258.0}, {"date": "2023-09-12", "close": 6.38, "volume": 217820.0}, {"date": "2023-09-13", "close": 6.265, "volume": 246671.0}, {"date": "2023-09-14", "close": 6.23, "volume": 227082.0}, {"date": "2023-09-15", "close": 6.18, "volume": 794039.0}, {"date": "2023-09-18", "close": 5.98, "volume": 327789.0}, {"date": "2023-09-19", "close": 5.98, "volume": 184058.0}, {"date": "2023-09-20", "close": 5.71, "volume": 221772.0}, {"date": "2023-09-21", "close": 5.64, "volume": 240351.0}, {"date": "2023-09-22", "close": 5.54, "volume": 221360.0}, {"date": "2023-09-25", "close": 5.69, "volume": 282053.0}, {"date": "2023-09-26", "close": 5.32, "volume": 427743.0}, {"date": "2023-09-27", "close": 5.59, "volume": 251433.0}, {"date": "2023-09-28", "close": 5.85, "volume": 229962.0}, {"date": "2023-09-29", "close": 6.02, "volume": 221522.0}, {"date": "2023-10-02", "close": 5.97, "volume": 359959.0}, {"date": "2023-10-03", "close": 5.62, "volume": 253920.0}, {"date": "2023-10-04", "close": 5.97, "volume": 168088.0}, {"date": "2023-10-05", "close": 5.87, "volume": 95449.0}, {"date": "2023-10-06", "close": 5.84, "volume": 184505.0}, {"date": "2023-10-09", "close": 5.79, "volume": 165426.0}, {"date": "2023-10-10", "close": 5.88, "volume": 196149.0}, {"date": "2023-10-11", "close": 5.67, "volume": 172405.0}, {"date": "2023-10-12", "close": 5.58, "volume": 149118.0}, {"date": "2023-10-13", "close": 5.59, "volume": 194454.0}, {"date": "2023-10-16", "close": 6.01, "volume": 134436.0}, {"date": "2023-10-17", "close": 6.13, "volume": 206564.0}, {"date": "2023-10-18", "close": 6.03, "volume": 394826.0}, {"date": "2023-10-19", "close": 5.76, "volume": 171090.0}, {"date": "2023-10-20", "close": 5.57, "volume": 179300.0}, {"date": "2023-10-23", "close": 5.35, "volume": 244811.0}, {"date": "2023-10-24", "close": 5.51, "volume": 125992.0}, {"date": "2023-10-25", "close": 5.09, "volume": 270688.0}, {"date": "2023-10-26", "close": 5.06, "volume": 164330.0}, {"date": "2023-10-27", "close": 4.98, "volume": 153265.0}, {"date": "2023-10-30", "close": 4.9, "volume": 188030.0}, {"date": "2023-10-31", "close": 4.93, "volume": 167038.0}, {"date": "2023-11-01", "close": 4.94, "volume": 211719.0}, {"date": "2023-11-02", "close": 5.26, "volume": 164045.0}, {"date": "2023-11-03", "close": 5.59, "volume": 238135.0}, {"date": "2023-11-06", "close": 5.37, "volume": 156991.0}, {"date": "2023-11-07", "close": 5.38, "volume": 153888.0}, {"date": "2023-11-08", "close": 5.36, "volume": 146698.0}, {"date": "2023-11-09", "close": 5.49, "volume": 403328.0}, {"date": "2023-11-10", "close": 5.83, "volume": 369090.0}, {"date": "2023-11-13", "close": 5.61, "volume": 407547.0}, {"date": "2023-11-14", "close": 6.25, "volume": 241171.0}, {"date": "2023-11-15", "close": 6.75, "volume": 357319.0}, {"date": "2023-11-16", "close": 6.27, "volume": 224647.0}, {"date": "2023-11-17", "close": 6.77, "volume": 235540.0}, {"date": "2023-11-20", "close": 6.96, "volume": 329051.0}, {"date": "2023-11-21", "close": 6.84, "volume": 302466.0}, {"date": "2023-11-22", "close": 6.61, "volume": 157373.0}, {"date": "2023-11-24", "close": 6.89, "volume": 52048.0}, {"date": "2023-11-27", "close": 6.85, "volume": 127503.0}, {"date": "2023-11-28", "close": 6.86, "volume": 132657.0}, {"date": "2023-11-29", "close": 7.23, "volume": 334168.0}, {"date": "2023-11-30", "close": 7.05, "volume": 167440.0}, {"date": "2023-12-01", "close": 7.34, "volume": 361120.0}, {"date": "2023-12-04", "close": 7.5, "volume": 255559.0}, {"date": "2023-12-05", "close": 7.49, "volume": 264794.0}, {"date": "2023-12-06", "close": 7.74, "volume": 438189.0}, {"date": "2023-12-07", "close": 8.03, "volume": 260920.0}, {"date": "2023-12-08", "close": 8.07, "volume": 781798.0}, {"date": "2023-12-11", "close": 8.07, "volume": 210296.0}, {"date": "2023-12-12", "close": 8.1, "volume": 177970.0}, {"date": "2023-12-13", "close": 8.15, "volume": 285295.0}, {"date": "2023-12-14", "close": 8.09, "volume": 426149.0}, {"date": "2023-12-15", "close": 8.13, "volume": 432003.0}, {"date": "2023-12-18", "close": 7.96, "volume": 243193.0}, {"date": "2023-12-19", "close": 8.2, "volume": 224358.0}, {"date": "2023-12-20", "close": 7.75, "volume": 231893.0}, {"date": "2023-12-21", "close": 8.88, "volume": 706925.0}, {"date": "2023-12-22", "close": 9.44, "volume": 803029.0}, {"date": "2023-12-26", "close": 9.835, "volume": 394266.0}, {"date": "2023-12-27", "close": 9.7, "volume": 286077.0}, {"date": "2023-12-28", "close": 9.77, "volume": 275640.0}, {"date": "2023-12-29", "close": 9.62, "volume": 268977.0}, {"date": "2024-01-02", "close": 8.95, "volume": 350944.0}, {"date": "2024-01-03", "close": 8.695, "volume": 313286.0}, {"date": "2024-01-04", "close": 8.49, "volume": 237438.0}, {"date": "2024-01-05", "close": 8.55, "volume": 227443.0}, {"date": "2024-01-08", "close": 9.06, "volume": 278933.0}, {"date": "2024-01-09", "close": 8.91, "volume": 129392.0}, {"date": "2024-01-10", "close": 8.87, "volume": 198007.0}, {"date": "2024-01-11", "close": 8.85, "volume": 303618.0}, {"date": "2024-01-12", "close": 8.66, "volume": 166768.0}, {"date": "2024-01-16", "close": 8.65, "volume": 196305.0}, {"date": "2024-01-17", "close": 8.51, "volume": 178624.0}, {"date": "2024-01-18", "close": 8.68, "volume": 181683.0}, {"date": "2024-01-19", "close": 8.82, "volume": 173456.0}, {"date": "2024-01-22", "close": 9.36, "volume": 351501.0}, {"date": "2024-01-23", "close": 9.69, "volume": 309493.0}, {"date": "2024-01-24", "close": 9.8, "volume": 593532.0}, {"date": "2024-01-25", "close": 9.18, "volume": 396613.0}, {"date": "2024-01-26", "close": 8.43, "volume": 490084.0}, {"date": "2024-01-29", "close": 9.31, "volume": 341878.0}, {"date": "2024-01-30", "close": 9.02, "volume": 198467.0}, {"date": "2024-01-31", "close": 8.64, "volume": 283900.0}, {"date": "2024-02-01", "close": 8.89, "volume": 209838.0}, {"date": "2024-02-02", "close": 9.19, "volume": 234910.0}, {"date": "2024-02-05", "close": 9.0, "volume": 268446.0}, {"date": "2024-02-06", "close": 8.99, "volume": 142419.0}, {"date": "2024-02-07", "close": 8.89, "volume": 164250.0}, {"date": "2024-02-08", "close": 9.29, "volume": 337398.0}, {"date": "2024-02-09", "close": 10.28, "volume": 507822.0}, {"date": "2024-02-12", "close": 10.5, "volume": 446609.0}, {"date": "2024-02-13", "close": 9.4, "volume": 370782.0}, {"date": "2024-02-14", "close": 10.245, "volume": 239581.0}, {"date": "2024-02-15", "close": 10.14, "volume": 262197.0}, {"date": "2024-02-16", "close": 9.93, "volume": 230295.0}, {"date": "2024-02-20", "close": 9.5, "volume": 296393.0}, {"date": "2024-02-21", "close": 9.85, "volume": 431788.0}, {"date": "2024-02-22", "close": 9.82, "volume": 355992.0}, {"date": "2024-02-23", "close": 9.51, "volume": 396994.0}, {"date": "2024-02-26", "close": 11.06, "volume": 2008258.0}, {"date": "2024-02-27", "close": 10.82, "volume": 1591480.0}, {"date": "2024-02-28", "close": 11.97, "volume": 1246129.0}, {"date": "2024-02-29", "close": 11.56, "volume": 724847.0}, {"date": "2024-03-01", "close": 11.54, "volume": 829983.0}, {"date": "2024-03-04", "close": 11.8, "volume": 852633.0}, {"date": "2024-03-05", "close": 11.5, "volume": 502355.0}, {"date": "2024-03-06", "close": 11.55, "volume": 409130.0}, {"date": "2024-03-07", "close": 12.19, "volume": 1673899.0}, {"date": "2024-03-08", "close": 12.03, "volume": 887747.0}, {"date": "2024-03-11", "close": 11.08, "volume": 764389.0}, {"date": "2024-03-12", "close": 11.3, "volume": 461555.0}, {"date": "2024-03-13", "close": 10.77, "volume": 415426.0}, {"date": "2024-03-14", "close": 10.14, "volume": 597462.0}, {"date": "2024-03-15", "close": 9.94, "volume": 546453.0}, {"date": "2024-03-18", "close": 10.28, "volume": 450765.0}, {"date": "2024-03-19", "close": 9.84, "volume": 355618.0}, {"date": "2024-03-20", "close": 9.92, "volume": 415945.0}, {"date": "2024-03-21", "close": 10.2, "volume": 448996.0}, {"date": "2024-03-22", "close": 9.82, "volume": 296330.0}, {"date": "2024-03-25", "close": 9.85, "volume": 218176.0}, {"date": "2024-03-26", "close": 10.17, "volume": 294158.0}, {"date": "2024-03-27", "close": 10.45, "volume": 267772.0}, {"date": "2024-03-28", "close": 10.17, "volume": 320477.0}, {"date": "2024-04-01", "close": 10.14, "volume": 249136.0}, {"date": "2024-04-02", "close": 9.67, "volume": 498184.0}, {"date": "2024-04-03", "close": 9.9, "volume": 316132.0}, {"date": "2024-04-04", "close": 10.04, "volume": 389768.0}, {"date": "2024-04-05", "close": 10.25, "volume": 211886.0}, {"date": "2024-04-08", "close": 10.34, "volume": 241330.0}, {"date": "2024-04-09", "close": 10.62, "volume": 262067.0}, {"date": "2024-04-10", "close": 9.94, "volume": 352952.0}, {"date": "2024-04-11", "close": 9.93, "volume": 264758.0}, {"date": "2024-04-12", "close": 9.75, "volume": 195706.0}, {"date": "2024-04-15", "close": 9.34, "volume": 278260.0}, {"date": "2024-04-16", "close": 9.14, "volume": 255974.0}, {"date": "2024-04-17", "close": 8.76, "volume": 266986.0}, {"date": "2024-04-18", "close": 8.63, "volume": 269121.0}, {"date": "2024-04-19", "close": 8.39, "volume": 284469.0}, {"date": "2024-04-22", "close": 8.63, "volume": 242811.0}, {"date": "2024-04-23", "close": 9.09, "volume": 240335.0}, {"date": "2024-04-24", "close": 9.07, "volume": 257425.0}, {"date": "2024-04-25", "close": 9.25, "volume": 244278.0}, {"date": "2024-04-26", "close": 9.74, "volume": 205262.0}, {"date": "2024-04-29", "close": 10.26, "volume": 234584.0}, {"date": "2024-04-30", "close": 10.26, "volume": 368977.0}, {"date": "2024-05-01", "close": 10.09, "volume": 226906.0}, {"date": "2024-05-02", "close": 10.36, "volume": 281711.0}, {"date": "2024-05-03", "close": 10.23, "volume": 396505.0}, {"date": "2024-05-06", "close": 10.38, "volume": 244492.0}, {"date": "2024-05-07", "close": 10.48, "volume": 238598.0}, {"date": "2024-05-08", "close": 9.87, "volume": 388365.0}, {"date": "2024-05-09", "close": 6.65, "volume": 2633618.0}, {"date": "2024-05-10", "close": 7.64, "volume": 1321776.0}, {"date": "2024-05-13", "close": 7.76, "volume": 1247233.0}, {"date": "2024-05-14", "close": 8.18, "volume": 1286811.0}, {"date": "2024-05-15", "close": 8.25, "volume": 739569.0}, {"date": "2024-05-16", "close": 8.11, "volume": 308824.0}, {"date": "2024-05-17", "close": 8.67, "volume": 765159.0}, {"date": "2024-05-20", "close": 8.38, "volume": 590047.0}, {"date": "2024-05-21", "close": 8.07, "volume": 554095.0}, {"date": "2024-05-22", "close": 8.14, "volume": 345882.0}, {"date": "2024-05-23", "close": 8.0, "volume": 430156.0}, {"date": "2024-05-24", "close": 8.23, "volume": 310495.0}, {"date": "2024-05-28", "close": 8.08, "volume": 460300.0}, {"date": "2024-05-29", "close": 7.68, "volume": 468731.0}, {"date": "2024-05-30", "close": 7.62, "volume": 299988.0}, {"date": "2024-05-31", "close": 7.56, "volume": 383173.0}, {"date": "2024-06-03", "close": 7.52, "volume": 386208.0}, {"date": "2024-06-04", "close": 7.39, "volume": 360009.0}, {"date": "2024-06-05", "close": 7.67, "volume": 338640.0}, {"date": "2024-06-06", "close": 7.86, "volume": 232663.0}, {"date": "2024-06-07", "close": 7.62, "volume": 234187.0}, {"date": "2024-06-10", "close": 7.77, "volume": 336552.0}, {"date": "2024-06-11", "close": 8.38, "volume": 413047.0}, {"date": "2024-06-12", "close": 8.51, "volume": 365440.0}, {"date": "2024-06-13", "close": 8.18, "volume": 347565.0}, {"date": "2024-06-14", "close": 8.1, "volume": 297225.0}, {"date": "2024-06-17", "close": 8.01, "volume": 197795.0}, {"date": "2024-06-18", "close": 7.78, "volume": 501803.0}, {"date": "2024-06-20", "close": 7.42, "volume": 331337.0}, {"date": "2024-06-21", "close": 7.48, "volume": 288932.0}, {"date": "2024-06-24", "close": 7.24, "volume": 289029.0}, {"date": "2024-06-25", "close": 7.46, "volume": 272735.0}, {"date": "2024-06-26", "close": 7.61, "volume": 250507.0}, {"date": "2024-06-27", "close": 7.54, "volume": 187653.0}, {"date": "2024-06-28", "close": 7.65, "volume": 1419538.0}, {"date": "2024-07-01", "close": 7.57, "volume": 235724.0}, {"date": "2024-07-02", "close": 7.67, "volume": 153141.0}, {"date": "2024-07-03", "close": 7.37, "volume": 246687.0}, {"date": "2024-07-05", "close": 7.65, "volume": 371857.0}, {"date": "2024-07-08", "close": 7.66, "volume": 217342.0}, {"date": "2024-07-09", "close": 7.46, "volume": 161732.0}, {"date": "2024-07-10", "close": 7.13, "volume": 391328.0}, {"date": "2024-07-11", "close": 7.06, "volume": 403814.0}, {"date": "2024-07-12", "close": 7.57, "volume": 335118.0}, {"date": "2024-07-15", "close": 7.9, "volume": 368382.0}, {"date": "2024-07-16", "close": 8.25, "volume": 361952.0}, {"date": "2024-07-17", "close": 7.91, "volume": 277004.0}, {"date": "2024-07-18", "close": 7.64, "volume": 199897.0}, {"date": "2024-07-19", "close": 7.26, "volume": 223007.0}, {"date": "2024-07-22", "close": 7.5, "volume": 300730.0}, {"date": "2024-07-23", "close": 7.84, "volume": 294605.0}, {"date": "2024-07-24", "close": 7.22, "volume": 213662.0}, {"date": "2024-07-25", "close": 7.35, "volume": 327108.0}, {"date": "2024-07-26", "close": 7.54, "volume": 190007.0}, {"date": "2024-07-29", "close": 7.44, "volume": 121332.0}, {"date": "2024-07-30", "close": 7.17, "volume": 210685.0}, {"date": "2024-07-31", "close": 7.4, "volume": 210773.0}, {"date": "2024-08-01", "close": 6.85, "volume": 352345.0}, {"date": "2024-08-02", "close": 6.35, "volume": 432305.0}, {"date": "2024-08-05", "close": 6.02, "volume": 432948.0}, {"date": "2024-08-06", "close": 5.97, "volume": 278972.0}, {"date": "2024-08-07", "close": 5.72, "volume": 398783.0}, {"date": "2024-08-08", "close": 8.44, "volume": 2311607.0}, {"date": "2024-08-09", "close": 8.29, "volume": 879072.0}, {"date": "2024-08-12", "close": 8.43, "volume": 462674.0}, {"date": "2024-08-13", "close": 9.45, "volume": 780308.0}, {"date": "2024-08-14", "close": 9.22, "volume": 491617.0}, {"date": "2024-08-15", "close": 9.63, "volume": 467802.0}, {"date": "2024-08-16", "close": 10.09, "volume": 985115.0}, {"date": "2024-08-19", "close": 10.2, "volume": 396950.0}, {"date": "2024-08-20", "close": 10.14, "volume": 273604.0}, {"date": "2024-08-21", "close": 10.17, "volume": 256691.0}, {"date": "2024-08-22", "close": 9.61, "volume": 287517.0}, {"date": "2024-08-23", "close": 9.75, "volume": 295528.0}, {"date": "2024-08-26", "close": 9.35, "volume": 219059.0}, {"date": "2024-08-27", "close": 9.28, "volume": 232195.0}, {"date": "2024-08-28", "close": 8.9, "volume": 281543.0}, {"date": "2024-08-29", "close": 9.15, "volume": 258259.0}, {"date": "2024-08-30", "close": 8.97, "volume": 204001.0}, {"date": "2024-09-03", "close": 8.27, "volume": 294863.0}, {"date": "2024-09-04", "close": 8.24, "volume": 195916.0}, {"date": "2024-09-05", "close": 8.23, "volume": 237574.0}, {"date": "2024-09-06", "close": 8.08, "volume": 185490.0}, {"date": "2024-09-09", "close": 8.69, "volume": 421067.0}, {"date": "2024-09-10", "close": 9.19, "volume": 881366.0}, {"date": "2024-09-11", "close": 9.47, "volume": 500143.0}, {"date": "2024-09-12", "close": 9.03, "volume": 303123.0}, {"date": "2024-09-13", "close": 9.33, "volume": 240939.0}, {"date": "2024-09-16", "close": 9.23, "volume": 204911.0}, {"date": "2024-09-17", "close": 9.19, "volume": 232559.0}, {"date": "2024-09-18", "close": 9.01, "volume": 190112.0}, {"date": "2024-09-19", "close": 9.33, "volume": 189701.0}, {"date": "2024-09-20", "close": 9.17, "volume": 398717.0}, {"date": "2024-09-23", "close": 8.87, "volume": 152992.0}, {"date": "2024-09-24", "close": 8.97, "volume": 201477.0}, {"date": "2024-09-25", "close": 8.62, "volume": 160017.0}, {"date": "2024-09-26", "close": 9.05, "volume": 151506.0}, {"date": "2024-09-27", "close": 9.04, "volume": 167039.0}, {"date": "2024-09-30", "close": 9.08, "volume": 197937.0}, {"date": "2024-10-01", "close": 8.52, "volume": 195272.0}, {"date": "2024-10-02", "close": 8.56, "volume": 182124.0}, {"date": "2024-10-03", "close": 8.39, "volume": 186874.0}, {"date": "2024-10-04", "close": 8.49, "volume": 239802.0}, {"date": "2024-10-07", "close": 8.45, "volume": 205502.0}, {"date": "2024-10-08", "close": 8.74, "volume": 313241.0}, {"date": "2024-10-09", "close": 8.98, "volume": 226731.0}, {"date": "2024-10-10", "close": 9.36, "volume": 331660.0}, {"date": "2024-10-11", "close": 9.64, "volume": 271914.0}, {"date": "2024-10-14", "close": 9.87, "volume": 257610.0}, {"date": "2024-10-15", "close": 9.74, "volume": 328244.0}, {"date": "2024-10-16", "close": 9.73, "volume": 208480.0}, {"date": "2024-10-17", "close": 9.84, "volume": 160813.0}, {"date": "2024-10-18", "close": 9.82, "volume": 298376.0}, {"date": "2024-10-21", "close": 9.72, "volume": 273332.0}, {"date": "2024-10-22", "close": 9.98, "volume": 258900.0}, {"date": "2024-10-23", "close": 10.0, "volume": 208921.0}, {"date": "2024-10-24", "close": 10.23, "volume": 270380.0}, {"date": "2024-10-25", "close": 10.48, "volume": 442785.0}, {"date": "2024-10-28", "close": 11.05, "volume": 368186.0}, {"date": "2024-10-29", "close": 11.0, "volume": 396144.0}, {"date": "2024-10-30", "close": 10.5, "volume": 417980.0}, {"date": "2024-10-31", "close": 9.81, "volume": 360475.0}, {"date": "2024-11-01", "close": 9.8, "volume": 333424.0}, {"date": "2024-11-04", "close": 9.68, "volume": 236162.0}, {"date": "2024-11-05", "close": 9.65, "volume": 300184.0}, {"date": "2024-11-06", "close": 9.89, "volume": 458941.0}, {"date": "2024-11-07", "close": 10.43, "volume": 579755.0}, {"date": "2024-11-08", "close": 8.99, "volume": 1193431.0}, {"date": "2024-11-11", "close": 8.8, "volume": 748797.0}, {"date": "2024-11-12", "close": 8.3, "volume": 551463.0}, {"date": "2024-11-13", "close": 8.19, "volume": 498595.0}, {"date": "2024-11-14", "close": 8.215, "volume": 306231.0}, {"date": "2024-11-15", "close": 7.92, "volume": 325278.0}, {"date": "2024-11-18", "close": 7.9, "volume": 337597.0}, {"date": "2024-11-19", "close": 8.21, "volume": 230318.0}, {"date": "2024-11-20", "close": 8.37, "volume": 251953.0}, {"date": "2024-11-21", "close": 8.67, "volume": 293698.0}, {"date": "2024-11-22", "close": 8.43, "volume": 1293562.0}, {"date": "2024-11-25", "close": 8.6, "volume": 670621.0}, {"date": "2024-11-26", "close": 8.19, "volume": 672062.0}, {"date": "2024-11-27", "close": 7.91, "volume": 424484.0}, {"date": "2024-11-29", "close": 7.94, "volume": 260208.0}, {"date": "2024-12-02", "close": 8.35, "volume": 332756.0}, {"date": "2024-12-03", "close": 8.24, "volume": 215360.0}, {"date": "2024-12-04", "close": 8.25, "volume": 250318.0}, {"date": "2024-12-05", "close": 8.25, "volume": 320986.0}, {"date": "2024-12-06", "close": 9.32, "volume": 1224973.0}, {"date": "2024-12-09", "close": 9.23, "volume": 568956.0}, {"date": "2024-12-10", "close": 9.11, "volume": 397240.0}, {"date": "2024-12-11", "close": 9.2, "volume": 379901.0}, {"date": "2024-12-12", "close": 9.28, "volume": 427301.0}, {"date": "2024-12-13", "close": 9.16, "volume": 382985.0}, {"date": "2024-12-16", "close": 10.16, "volume": 741580.0}, {"date": "2024-12-17", "close": 13.08, "volume": 4249386.0}, {"date": "2024-12-18", "close": 15.76, "volume": 9295364.0}, {"date": "2024-12-19", "close": 12.44, "volume": 3382821.0}, {"date": "2024-12-20", "close": 13.75, "volume": 1836598.0}, {"date": "2024-12-23", "close": 13.08, "volume": 985766.0}, {"date": "2024-12-24", "close": 14.76, "volume": 1534586.0}, {"date": "2024-12-26", "close": 16.06, "volume": 1423261.0}, {"date": "2024-12-27", "close": 14.91, "volume": 1173578.0}, {"date": "2024-12-30", "close": 14.37, "volume": 808626.0}, {"date": "2024-12-31", "close": 13.8, "volume": 937903.0}, {"date": "2025-01-02", "close": 13.47, "volume": 842913.0}, {"date": "2025-01-03", "close": 14.49, "volume": 754684.0}, {"date": "2025-01-06", "close": 15.69, "volume": 1590968.0}, {"date": "2025-01-07", "close": 15.16, "volume": 929300.0}, {"date": "2025-01-08", "close": 12.38, "volume": 2059003.0}, {"date": "2025-01-10", "close": 11.92, "volume": 775312.0}, {"date": "2025-01-13", "close": 11.31, "volume": 747265.0}, {"date": "2025-01-14", "close": 11.33, "volume": 707726.0}, {"date": "2025-01-15", "close": 11.81, "volume": 712170.0}, {"date": "2025-01-16", "close": 11.5, "volume": 505380.0}, {"date": "2025-01-17", "close": 11.55, "volume": 552770.0}, {"date": "2025-01-21", "close": 11.76, "volume": 620528.0}, {"date": "2025-01-22", "close": 11.56, "volume": 458871.0}, {"date": "2025-01-23", "close": 11.3, "volume": 566720.0}, {"date": "2025-01-24", "close": 10.97, "volume": 545824.0}, {"date": "2025-01-27", "close": 9.79, "volume": 916861.0}, {"date": "2025-01-28", "close": 9.88, "volume": 725473.0}, {"date": "2025-01-29", "close": 9.7, "volume": 452306.0}, {"date": "2025-01-30", "close": 10.0, "volume": 420197.0}, {"date": "2025-01-31", "close": 10.33, "volume": 727388.0}, {"date": "2025-02-03", "close": 9.8, "volume": 529937.0}, {"date": "2025-02-04", "close": 9.96, "volume": 461109.0}, {"date": "2025-02-05", "close": 10.24, "volume": 509214.0}, {"date": "2025-02-06", "close": 10.14, "volume": 456611.0}, {"date": "2025-02-07", "close": 9.73, "volume": 792588.0}, {"date": "2025-02-10", "close": 9.71, "volume": 451214.0}, {"date": "2025-02-11", "close": 9.31, "volume": 404056.0}, {"date": "2025-02-12", "close": 9.27, "volume": 449689.0}, {"date": "2025-02-13", "close": 9.7, "volume": 430933.0}, {"date": "2025-02-14", "close": 10.02, "volume": 659770.0}, {"date": "2025-02-18", "close": 10.03, "volume": 496554.0}, {"date": "2025-02-19", "close": 10.54, "volume": 853428.0}, {"date": "2025-02-20", "close": 10.39, "volume": 586034.0}, {"date": "2025-02-21", "close": 9.68, "volume": 671588.0}, {"date": "2025-02-24", "close": 9.26, "volume": 529160.0}, {"date": "2025-02-25", "close": 8.84, "volume": 810182.0}, {"date": "2025-02-26", "close": 10.19, "volume": 1677437.0}, {"date": "2025-02-27", "close": 9.13, "volume": 824070.0}, {"date": "2025-02-28", "close": 9.33, "volume": 648959.0}, {"date": "2025-03-03", "close": 8.34, "volume": 787142.0}, {"date": "2025-03-04", "close": 8.63, "volume": 704029.0}, {"date": "2025-03-05", "close": 8.51, "volume": 520469.0}, {"date": "2025-03-06", "close": 8.15, "volume": 373064.0}, {"date": "2025-03-07", "close": 8.24, "volume": 499572.0}, {"date": "2025-03-10", "close": 7.695, "volume": 569532.0}, {"date": "2025-03-11", "close": 7.7, "volume": 513224.0}, {"date": "2025-03-12", "close": 8.22, "volume": 918002.0}, {"date": "2025-03-13", "close": 7.76, "volume": 485052.0}, {"date": "2025-03-14", "close": 8.15, "volume": 2014413.0}, {"date": "2025-03-17", "close": 8.42, "volume": 557362.0}, {"date": "2025-03-18", "close": 8.12, "volume": 563132.0}, {"date": "2025-03-19", "close": 8.18, "volume": 692632.0}, {"date": "2025-03-20", "close": 7.87, "volume": 657884.0}, {"date": "2025-03-21", "close": 7.85, "volume": 557487.0}, {"date": "2025-03-24", "close": 8.14, "volume": 543896.0}, {"date": "2025-03-25", "close": 8.05, "volume": 568481.0}, {"date": "2025-03-26", "close": 7.76, "volume": 434206.0}, {"date": "2025-03-27", "close": 7.52, "volume": 414818.0}, {"date": "2025-03-28", "close": 7.06, "volume": 503748.0}, {"date": "2025-03-31", "close": 7.09, "volume": 489155.0}, {"date": "2025-04-01", "close": 7.0, "volume": 430368.0}, {"date": "2025-04-02", "close": 7.15, "volume": 442940.0}, {"date": "2025-04-03", "close": 6.39, "volume": 816095.0}, {"date": "2025-04-04", "close": 6.1, "volume": 828299.0}, {"date": "2025-04-07", "close": 6.23, "volume": 872009.0}, {"date": "2025-04-08", "close": 5.85, "volume": 637474.0}, {"date": "2025-04-09", "close": 7.18, "volume": 991012.0}, {"date": "2025-04-10", "close": 6.72, "volume": 438920.0}, {"date": "2025-04-11", "close": 6.77, "volume": 436965.0}, {"date": "2025-04-14", "close": 6.84, "volume": 406832.0}, {"date": "2025-04-15", "close": 6.9, "volume": 353481.0}, {"date": "2025-04-16", "close": 6.81, "volume": 511671.0}, {"date": "2025-04-17", "close": 6.59, "volume": 398652.0}, {"date": "2025-04-21", "close": 6.505, "volume": 341480.0}, {"date": "2025-04-22", "close": 6.65, "volume": 327080.0}, {"date": "2025-04-23", "close": 6.84, "volume": 341377.0}, {"date": "2025-04-24", "close": 7.28, "volume": 432314.0}, {"date": "2025-04-25", "close": 7.7, "volume": 611795.0}, {"date": "2025-04-28", "close": 7.35, "volume": 1404903.0}, {"date": "2025-04-29", "close": 7.06, "volume": 413246.0}, {"date": "2025-04-30", "close": 7.09, "volume": 398563.0}, {"date": "2025-05-01", "close": 7.28, "volume": 558952.0}, {"date": "2025-05-02", "close": 7.54, "volume": 424761.0}, {"date": "2025-05-05", "close": 7.26, "volume": 358376.0}, {"date": "2025-05-06", "close": 7.24, "volume": 499358.0}, {"date": "2025-05-07", "close": 7.25, "volume": 766446.0}, {"date": "2025-05-08", "close": 7.61, "volume": 1119574.0}, {"date": "2025-05-09", "close": 7.61, "volume": 702407.0}, {"date": "2025-05-12", "close": 7.71, "volume": 720183.0}, {"date": "2025-05-13", "close": 8.38, "volume": 887738.0}, {"date": "2025-05-14", "close": 8.25, "volume": 612158.0}, {"date": "2025-05-15", "close": 8.15, "volume": 598906.0}, {"date": "2025-05-16", "close": 8.89, "volume": 1367788.0}, {"date": "2025-05-19", "close": 8.69, "volume": 688974.0}, {"date": "2025-05-20", "close": 9.19, "volume": 1088117.0}, {"date": "2025-05-21", "close": 8.75, "volume": 731804.0}, {"date": "2025-05-22", "close": 9.12, "volume": 1136153.0}, {"date": "2025-05-23", "close": 9.0, "volume": 747130.0}, {"date": "2025-05-27", "close": 9.48, "volume": 1372143.0}, {"date": "2025-05-28", "close": 9.19, "volume": 677854.0}, {"date": "2025-05-29", "close": 9.06, "volume": 735976.0}, {"date": "2025-05-30", "close": 9.04, "volume": 799812.0}, {"date": "2025-06-02", "close": 8.9, "volume": 585088.0}, {"date": "2025-06-03", "close": 8.89, "volume": 615807.0}, {"date": "2025-06-04", "close": 9.33, "volume": 671484.0}, {"date": "2025-06-05", "close": 9.09, "volume": 710849.0}, {"date": "2025-06-06", "close": 9.03, "volume": 468050.0}, {"date": "2025-06-09", "close": 9.24, "volume": 547780.0}, {"date": "2025-06-10", "close": 9.11, "volume": 459913.0}, {"date": "2025-06-11", "close": 9.23, "volume": 769735.0}, {"date": "2025-06-12", "close": 8.82, "volume": 520536.0}, {"date": "2025-06-13", "close": 8.19, "volume": 616481.0}, {"date": "2025-06-16", "close": 8.59, "volume": 709260.0}, {"date": "2025-06-17", "close": 8.46, "volume": 590115.0}, {"date": "2025-06-18", "close": 8.88, "volume": 569972.0}, {"date": "2025-06-20", "close": 8.85, "volume": 994253.0}, {"date": "2025-06-23", "close": 9.07, "volume": 839241.0}, {"date": "2025-06-24", "close": 9.35, "volume": 816650.0}, {"date": "2025-06-25", "close": 9.48, "volume": 576779.0}, {"date": "2025-06-26", "close": 10.45, "volume": 1004912.0}, {"date": "2025-06-27", "close": 9.89, "volume": 1153547.0}, {"date": "2025-06-30", "close": 9.84, "volume": 545050.0}, {"date": "2025-07-01", "close": 9.95, "volume": 502664.0}, {"date": "2025-07-02", "close": 10.95, "volume": 1263700.0}, {"date": "2025-07-03", "close": 10.88, "volume": 548823.0}, {"date": "2025-07-07", "close": 10.45, "volume": 676839.0}, {"date": "2025-07-08", "close": 10.54, "volume": 583181.0}, {"date": "2025-07-09", "close": 10.42, "volume": 392023.0}, {"date": "2025-07-10", "close": 10.25, "volume": 589789.0}, {"date": "2025-07-11", "close": 9.94, "volume": 772773.0}, {"date": "2025-07-14", "close": 9.87, "volume": 485366.0}, {"date": "2025-07-15", "close": 9.78, "volume": 459547.0}, {"date": "2025-07-16", "close": 10.23, "volume": 658624.0}, {"date": "2025-07-17", "close": 10.63, "volume": 890680.0}, {"date": "2025-07-18", "close": 10.54, "volume": 568523.0}, {"date": "2025-07-21", "close": 10.69, "volume": 987745.0}, {"date": "2025-07-22", "close": 10.28, "volume": 581482.0}, {"date": "2025-07-23", "close": 10.59, "volume": 358605.0}, {"date": "2025-07-24", "close": 10.16, "volume": 603737.0}, {"date": "2025-07-25", "close": 10.04, "volume": 561989.0}, {"date": "2025-07-28", "close": 10.45, "volume": 469187.0}, {"date": "2025-07-29", "close": 10.2, "volume": 600523.0}, {"date": "2025-07-30", "close": 9.55, "volume": 613444.0}, {"date": "2025-07-31", "close": 8.95, "volume": 911746.0}, {"date": "2025-08-01", "close": 8.78, "volume": 844827.0}, {"date": "2025-08-04", "close": 9.13, "volume": 506525.0}, {"date": "2025-08-05", "close": 9.07, "volume": 599920.0}, {"date": "2025-08-06", "close": 8.87, "volume": 708699.0}, {"date": "2025-08-07", "close": 12.85, "volume": 6216479.0}, {"date": "2025-08-08", "close": 14.08, "volume": 3554552.0}, {"date": "2025-08-11", "close": 13.55, "volume": 1630452.0}, {"date": "2025-08-12", "close": 12.65, "volume": 2128675.0}, {"date": "2025-08-13", "close": 12.26, "volume": 1266741.0}, {"date": "2025-08-14", "close": 11.81, "volume": 1105718.0}, {"date": "2025-08-15", "close": 11.41, "volume": 831120.0}, {"date": "2025-08-18", "close": 11.39, "volume": 1077526.0}, {"date": "2025-08-19", "close": 10.8, "volume": 738773.0}, {"date": "2025-08-20", "close": 11.3, "volume": 1127698.0}, {"date": "2025-08-21", "close": 10.97, "volume": 648549.0}, {"date": "2025-08-22", "close": 11.84, "volume": 914894.0}, {"date": "2025-08-25", "close": 11.63, "volume": 1025752.0}, {"date": "2025-08-26", "close": 12.06, "volume": 2939507.0}, {"date": "2025-08-27", "close": 12.0, "volume": 1400551.0}, {"date": "2025-08-28", "close": 12.3, "volume": 1201988.0}, {"date": "2025-08-29", "close": 11.99, "volume": 970827.0}, {"date": "2025-09-02", "close": 11.1, "volume": 956068.0}, {"date": "2025-09-03", "close": 10.66, "volume": 887084.0}, {"date": "2025-09-04", "close": 10.81, "volume": 849105.0}, {"date": "2025-09-05", "close": 10.2, "volume": 710466.0}, {"date": "2025-09-08", "close": 11.04, "volume": 1653278.0}, {"date": "2025-09-09", "close": 10.43, "volume": 996873.0}, {"date": "2025-09-10", "close": 9.84, "volume": 1656902.0}, {"date": "2025-09-11", "close": 10.19, "volume": 1504598.0}, {"date": "2025-09-12", "close": 10.56, "volume": 1228755.0}, {"date": "2025-09-15", "close": 11.38, "volume": 1952048.0}, {"date": "2025-09-16", "close": 11.51, "volume": 1329739.0}, {"date": "2025-09-17", "close": 12.34, "volume": 1788091.0}, {"date": "2025-09-18", "close": 13.51, "volume": 2701329.0}, {"date": "2025-09-19", "close": 13.76, "volume": 2966986.0}, {"date": "2025-09-22", "close": 15.48, "volume": 3185835.0}, {"date": "2025-09-23", "close": 15.2, "volume": 2114650.0}, {"date": "2025-09-24", "close": 15.3, "volume": 1251620.0}, {"date": "2025-09-25", "close": 15.4, "volume": 1390581.0}, {"date": "2025-09-26", "close": 18.08, "volume": 4445373.0}, {"date": "2025-09-29", "close": 18.22, "volume": 3154769.0}, {"date": "2025-09-30", "close": 18.66, "volume": 2162981.0}, {"date": "2025-10-01", "close": 19.12, "volume": 1279562.0}, {"date": "2025-10-02", "close": 20.0, "volume": 3449358.0}, {"date": "2025-10-03", "close": 18.37, "volume": 2432788.0}, {"date": "2025-10-06", "close": 17.895, "volume": 2194765.0}, {"date": "2025-10-07", "close": 18.94, "volume": 1813623.0}, {"date": "2025-10-08", "close": 19.31, "volume": 1904915.0}, {"date": "2025-10-09", "close": 19.71, "volume": 1120333.0}, {"date": "2025-10-10", "close": 17.77, "volume": 1731676.0}, {"date": "2025-10-13", "close": 18.82, "volume": 2601463.0}, {"date": "2025-10-14", "close": 18.81, "volume": 2318454.0}, {"date": "2025-10-15", "close": 18.48, "volume": 2214102.0}, {"date": "2025-10-16", "close": 16.59, "volume": 2413734.0}, {"date": "2025-10-17", "close": 15.37, "volume": 2857190.0}, {"date": "2025-10-20", "close": 15.9, "volume": 1569236.0}, {"date": "2025-10-21", "close": 15.63, "volume": 1074249.0}, {"date": "2025-10-22", "close": 15.43, "volume": 1833402.0}, {"date": "2025-10-23", "close": 17.0, "volume": 4035211.0}, {"date": "2025-10-24", "close": 17.3, "volume": 2287614.0}, {"date": "2025-10-27", "close": 16.92, "volume": 1115258.0}, {"date": "2025-10-28", "close": 16.45, "volume": 1460304.0}, {"date": "2025-10-29", "close": 16.87, "volume": 1148966.0}, {"date": "2025-10-30", "close": 16.59, "volume": 1087280.0}, {"date": "2025-10-31", "close": 17.485, "volume": 1797035.0}, {"date": "2025-11-03", "close": 16.07, "volume": 1169219.0}, {"date": "2025-11-04", "close": 14.36, "volume": 1686103.0}, {"date": "2025-11-05", "close": 14.71, "volume": 2283142.0}, {"date": "2025-11-06", "close": 18.71, "volume": 7243628.0}, {"date": "2025-11-07", "close": 18.0, "volume": 3337278.0}, {"date": "2025-11-10", "close": 23.64, "volume": 5261032.0}, {"date": "2025-11-11", "close": 22.09, "volume": 2819834.0}, {"date": "2025-11-12", "close": 21.39, "volume": 2408779.0}, {"date": "2025-11-13", "close": 17.63, "volume": 2968979.0}, {"date": "2025-11-14", "close": 17.23, "volume": 2269986.0}, {"date": "2025-11-17", "close": 16.61, "volume": 1863526.0}, {"date": "2025-11-18", "close": 15.71, "volume": 1959621.0}, {"date": "2025-11-19", "close": 14.92, "volume": 1613427.0}, {"date": "2025-11-20", "close": 13.56, "volume": 2435216.0}, {"date": "2025-11-21", "close": 13.96, "volume": 2345721.0}, {"date": "2025-11-24", "close": 14.78, "volume": 1889174.0}, {"date": "2025-11-25", "close": 14.81, "volume": 1456996.0}, {"date": "2025-11-26", "close": 14.57, "volume": 1144918.0}, {"date": "2025-11-28", "close": 15.39, "volume": 722730.0}, {"date": "2025-12-01", "close": 15.27, "volume": 1270430.0}, {"date": "2025-12-02", "close": 16.88, "volume": 1779613.0}, {"date": "2025-12-03", "close": 18.3, "volume": 2065776.0}, {"date": "2025-12-04", "close": 18.48, "volume": 1341968.0}, {"date": "2025-12-05", "close": 17.98, "volume": 1458277.0}, {"date": "2025-12-08", "close": 18.97, "volume": 1456157.0}, {"date": "2025-12-09", "close": 19.29, "volume": 887102.0}, {"date": "2025-12-10", "close": 19.37, "volume": 1072238.0}, {"date": "2025-12-11", "close": 20.22, "volume": 1901251.0}, {"date": "2025-12-12", "close": 17.56, "volume": 1771212.0}, {"date": "2025-12-15", "close": 16.39, "volume": 1694183.0}, {"date": "2025-12-16", "close": 16.32, "volume": 1213958.0}, {"date": "2025-12-17", "close": 14.84, "volume": 1468454.0}, {"date": "2025-12-18", "close": 15.69, "volume": 1221000.0}, {"date": "2025-12-19", "close": 16.57, "volume": 3061491.0}, {"date": "2025-12-22", "close": 18.05, "volume": 1456138.0}, {"date": "2025-12-23", "close": 17.54, "volume": 1376106.0}, {"date": "2025-12-24", "close": 17.88, "volume": 470956.0}, {"date": "2025-12-26", "close": 18.18, "volume": 1016923.0}, {"date": "2025-12-29", "close": 18.44, "volume": 1631694.0}, {"date": "2025-12-30", "close": 18.76, "volume": 1837888.0}, {"date": "2025-12-31", "close": 18.16, "volume": 1402470.0}, {"date": "2026-01-02", "close": 22.43, "volume": 3436125.0}, {"date": "2026-01-05", "close": 25.16, "volume": 4661020.0}, {"date": "2026-01-06", "close": 28.28, "volume": 4554465.0}, {"date": "2026-01-07", "close": 28.06, "volume": 3105632.0}, {"date": "2026-01-08", "close": 27.31, "volume": 3375009.0}, {"date": "2026-01-09", "close": 29.58, "volume": 2002973.0}, {"date": "2026-01-12", "close": 30.21, "volume": 2273730.0}, {"date": "2026-01-13", "close": 29.27, "volume": 1818509.0}, {"date": "2026-01-14", "close": 30.44, "volume": 2377451.0}, {"date": "2026-01-15", "close": 32.03, "volume": 3266403.0}, {"date": "2026-01-16", "close": 33.1, "volume": 1957369.0}, {"date": "2026-01-20", "close": 34.78, "volume": 3171964.0}, {"date": "2026-01-21", "close": 33.89, "volume": 3052514.0}, {"date": "2026-01-22", "close": 33.08, "volume": 2174878.0}, {"date": "2026-01-23", "close": 31.32, "volume": 2692950.0}, {"date": "2026-01-26", "close": 32.35, "volume": 15784790.0}, {"date": "2026-01-27", "close": 33.54, "volume": 6390611.0}, {"date": "2026-01-28", "close": 33.64, "volume": 3564463.0}, {"date": "2026-01-29", "close": 32.96, "volume": 3278504.0}, {"date": "2026-01-30", "close": 31.66, "volume": 2184831.0}, {"date": "2026-02-02", "close": 31.32, "volume": 1553305.0}, {"date": "2026-02-03", "close": 31.73, "volume": 2116817.0}, {"date": "2026-02-04", "close": 29.82, "volume": 3435718.0}, {"date": "2026-02-05", "close": 28.45, "volume": 2716363.0}, {"date": "2026-02-06", "close": 30.35, "volume": 2397779.0}, {"date": "2026-02-09", "close": 30.33, "volume": 1743279.0}, {"date": "2026-02-10", "close": 30.0, "volume": 1798109.0}, {"date": "2026-02-11", "close": 29.4, "volume": 1200405.0}, {"date": "2026-02-12", "close": 28.41, "volume": 1449915.0}, {"date": "2026-02-13", "close": 29.23, "volume": 1038760.0}, {"date": "2026-02-17", "close": 28.77, "volume": 917195.0}, {"date": "2026-02-18", "close": 28.74, "volume": 892158.0}, {"date": "2026-02-19", "close": 28.83, "volume": 662623.0}, {"date": "2026-02-20", "close": 28.14, "volume": 873464.0}, {"date": "2026-02-23", "close": 27.76, "volume": 784940.0}, {"date": "2026-02-24", "close": 28.12, "volume": 659475.0}, {"date": "2026-02-25", "close": 28.8, "volume": 776916.0}, {"date": "2026-02-26", "close": 30.83, "volume": 2985327.0}, {"date": "2026-02-27", "close": 29.46, "volume": 1124695.0}, {"date": "2026-03-02", "close": 29.98, "volume": 608158.0}, {"date": "2026-03-03", "close": 29.85, "volume": 1166355.0}, {"date": "2026-03-04", "close": 29.31, "volume": 1077601.0}, {"date": "2026-03-05", "close": 29.22, "volume": 868454.0}, {"date": "2026-03-06", "close": 28.92, "volume": 722883.0}, {"date": "2026-03-09", "close": 28.82, "volume": 597445.0}, {"date": "2026-03-10", "close": 28.82, "volume": 950384.0}, {"date": "2026-03-11", "close": 28.15, "volume": 1132875.0}, {"date": "2026-03-12", "close": 27.36, "volume": 1246664.0}, {"date": "2026-03-13", "close": 27.45, "volume": 923399.0}, {"date": "2026-03-16", "close": 27.86, "volume": 915868.0}, {"date": "2026-03-17", "close": 27.68, "volume": 1570971.0}, {"date": "2026-03-18", "close": 27.36, "volume": 459972.0}, {"date": "2026-03-19", "close": 27.69, "volume": 636237.0}, {"date": "2026-03-20", "close": 27.54, "volume": 1842458.0}, {"date": "2026-03-23", "close": 29.24, "volume": 1695876.0}, {"date": "2026-03-24", "close": 29.2, "volume": 882579.0}, {"date": "2026-03-25", "close": 28.83, "volume": 667819.0}, {"date": "2026-03-26", "close": 27.87, "volume": 1217209.0}, {"date": "2026-03-27", "close": 27.0, "volume": 1024341.0}, {"date": "2026-03-30", "close": 26.18, "volume": 1405590.0}, {"date": "2026-03-31", "close": 27.41, "volume": 810558.0}, {"date": "2026-04-01", "close": 27.15, "volume": 694198.0}, {"date": "2026-04-02", "close": 28.37, "volume": 711003.0}, {"date": "2026-04-06", "close": 28.54, "volume": 882571.0}, {"date": "2026-04-07", "close": 28.07, "volume": 1058542.0}, {"date": "2026-04-08", "close": 28.78, "volume": 1361083.0}, {"date": "2026-04-09", "close": 28.43, "volume": 959581.0}, {"date": "2026-04-10", "close": 28.78, "volume": 932855.0}, {"date": "2026-04-13", "close": 29.1, "volume": 1097582.0}, {"date": "2026-04-14", "close": 31.39, "volume": 2515300.0}, {"date": "2026-04-15", "close": 32.24, "volume": 2836852.0}, {"date": "2026-04-16", "close": 32.53, "volume": 1276664.0}, {"date": "2026-04-17", "close": 32.89, "volume": 705062.0}, {"date": "2026-04-20", "close": 33.42, "volume": 916657.0}, {"date": "2026-04-21", "close": 33.58, "volume": 1138516.0}, {"date": "2026-04-22", "close": 34.29, "volume": 900873.0}, {"date": "2026-04-23", "close": 33.42, "volume": 954535.0}, {"date": "2026-04-24", "close": 33.58, "volume": 1014167.0}, {"date": "2026-04-27", "close": 31.82, "volume": 2038728.0}, {"date": "2026-04-28", "close": 31.16, "volume": 1153160.0}, {"date": "2026-04-29", "close": 30.51, "volume": 1066295.0}, {"date": "2026-04-30", "close": 31.9, "volume": 759455.0}, {"date": "2026-05-01", "close": 31.99, "volume": 537310.0}, {"date": "2026-05-04", "close": 32.19, "volume": 1077995.0}, {"date": "2026-05-05", "close": 33.43, "volume": 1059221.0}, {"date": "2026-05-06", "close": 34.19, "volume": 1479863.0}, {"date": "2026-05-07", "close": 33.06, "volume": 989087.0}, {"date": "2026-05-08", "close": 33.72, "volume": 712254.0}, {"date": "2026-05-11", "close": 35.09, "volume": 3591818.0}, {"date": "2026-05-12", "close": 35.59, "volume": 2165072.0}, {"date": "2026-05-13", "close": 34.9, "volume": 1637196.0}, {"date": "2026-05-14", "close": 35.82, "volume": 1233481.0}, {"date": "2026-05-15", "close": 34.72, "volume": 930193.0}, {"date": "2026-05-18", "close": 34.29, "volume": 970756.0}, {"date": "2026-05-19", "close": 34.25, "volume": 993738.0}, {"date": "2026-05-20", "close": 35.13, "volume": 886712.0}, {"date": "2026-05-21", "close": 37.0, "volume": 2226167.0}, {"date": "2026-05-22", "close": 37.21, "volume": 1390903.0}, {"date": "2026-05-26", "close": 37.37, "volume": 642382.0}, {"date": "2026-05-27", "close": 37.88, "volume": 874111.0}, {"date": "2026-05-28", "close": 38.97, "volume": 888118.0}, {"date": "2026-05-29", "close": 38.98, "volume": 835273.0}, {"date": "2026-06-01", "close": 38.4, "volume": 749593.0}, {"date": "2026-06-02", "close": 39.91, "volume": 1289378.0}, {"date": "2026-06-03", "close": 38.37, "volume": 732705.0}, {"date": "2026-06-04", "close": 37.95, "volume": 679303.0}, {"date": "2026-06-05", "close": 34.97, "volume": 1097538.0}, {"date": "2026-06-08", "close": 36.85, "volume": 632541.0}, {"date": "2026-06-09", "close": 35.15, "volume": 762631.0}, {"date": "2026-06-10", "close": 34.85, "volume": 550205.0}, {"date": "2026-06-11", "close": 35.8, "volume": 537323.0}, {"date": "2026-06-12", "close": 36.61, "volume": 702723.0}, {"date": "2026-06-15", "close": 37.9, "volume": 971071.0}, {"date": "2026-06-16", "close": 36.13, "volume": 677656.0}, {"date": "2026-06-17", "close": 35.97, "volume": 509508.0}, {"date": "2026-06-18", "close": 36.57, "volume": 2095570.0}, {"date": "2026-06-22", "close": 37.33, "volume": 571336.0}, {"date": "2026-06-23", "close": 36.53, "volume": 456995.0}, {"date": "2026-06-24", "close": 35.05, "volume": 685206.0}, {"date": "2026-06-25", "close": 34.78, "volume": 460061.0}, {"date": "2026-06-26", "close": 34.92, "volume": 1382739.0}, {"date": "2026-06-29", "close": 35.6, "volume": 575381.0}, {"date": "2026-06-30", "close": 34.82, "volume": 680971.0}, {"date": "2026-07-01", "close": 34.82, "volume": 854655.0}, {"date": "2026-07-02", "close": 34.24, "volume": 794823.0}, {"date": "2026-07-06", "close": 34.09, "volume": 548919.0}, {"date": "2026-07-07", "close": 33.38, "volume": 717658.0}, {"date": "2026-07-08", "close": 33.34, "volume": 531624.0}, {"date": "2026-07-09", "close": 33.39, "volume": 373814.0}, {"date": "2026-07-10", "close": 32.54, "volume": 939884.0}, {"date": "2026-07-13", "close": 31.81, "volume": 1224212.0}, {"date": "2026-07-14", "close": 32.35, "volume": 907070.0}, {"date": "2026-07-15", "close": 31.85, "volume": 859834.0}, {"date": "2026-07-16", "close": 31.52, "volume": 714824.0}, {"date": "2026-07-17", "close": 31.36, "volume": 597451.0}, {"date": "2026-07-20", "close": 30.8, "volume": 401238.0}, {"date": "2026-07-21", "close": 31.11, "volume": 420356.0}, {"date": "2026-07-22", "close": 30.85, "volume": 542670.0}, {"date": "2026-07-23", "close": 30.72, "volume": 548401.0}, {"date": "2026-07-24", "close": 30.62, "volume": 701325.0}], "refreshing": true}