{"ticker": "SVCO", "overview": {"cik": "1943289", "ticker": "SVCO", "name": "Silvaco Group, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059949", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059087", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008655", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056869", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056868", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056350", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056349", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056348", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056346", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056345", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056344", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007952", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007951", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054449", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054383", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054291", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075613", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-06", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-075610", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044308", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042621", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000682", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041741", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041350", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038549", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 5527.5, "sell_n": 5, "sell_sum": 62712.2305, "net": -57184.7305, "insiders": 5, "first_date": "2026-08-11", "last_date": "2026-08-25"}, "metrics": {"ticker": "SVCO", "has_prices": true, "as_of": "2026-08-11", "last": 7.59, "prev_close": 7.37, "change": 0.21999999999999975, "change_pct": 0.02985074626865668, "session_volume": 416345.0, "vwap_5": 7.837371261301315, "vwap_20": 8.008998421227949, "vwap_60": 10.664785592607274, "vwap_250": 7.8131183647813005, "high_52w": 13.79, "low_52w": 3.23, "avg_volume_20": 435750.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-059949", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Walden C. Rhines", "who_key": "RHINES WALDEN C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on SVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943289/000162828026059949/0001628280-26-059949-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94612}, {"id": "0001628280-26-059087", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Candace Jackson", "who_key": "Jackson Candace", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $24K of SVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2039235/000162828026059087/0001628280-26-059087-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100372}, {"id": "0001628280-26-056868", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Candace Jackson", "who_key": "Jackson Candace", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11855.855, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $12K of SVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2039235/000162828026056868/0001628280-26-056868-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119092}, {"id": "0001628280-26-056869", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Christopher John Zegarelli", "who_key": "Zegarelli Christopher John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17043.7355, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $17K of SVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2090610/000162828026056869/0001628280-26-056869-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119092}, {"id": "0001628280-26-056349", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Anthony k.k. Ngai", "who_key": "Ngai Anthony K.K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5527.5, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SVCO lands a director's $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1992498/000162828026056349/0001628280-26-056349-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}, {"id": "0001628280-26-056350", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Katherine S. Ngai-Pesic", "who_key": "Ngai-Pesic Katherine S.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992594/000162828026056350/0001628280-26-056350-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}, {"id": "0001628280-26-056345", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Cheemin Bo-Linn", "who_key": "Bo-Linn Cheemin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5092.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $5K of SVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1943289/000162828026056345/0001628280-26-056345-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}, {"id": "0001628280-26-056346", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Ted L. Tewksbury III", "who_key": "Tewksbury Ted L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4219.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $4K of SVCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1943289/000162828026056346/0001628280-26-056346-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}, {"id": "0001628280-26-056348", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Anita Ganti", "who_key": "Ganti Anita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943289/000162828026056348/0001628280-26-056348-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}, {"id": "0001628280-26-056344", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Illiya I. Pesic", "who_key": "Pesic Illiya I.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on SVCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1993374/000162828026056344/0001628280-26-056344-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}], "recent_buys": [{"id": "0001628280-26-056349", "src": "INSIDERS", "ticker": "SVCO", "cik": "1943289", "company": "Silvaco Group, Inc.", "company_raw": "Silvaco Group, Inc.", "who": "Anthony k.k. Ngai", "who_key": "Ngai Anthony K.K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5527.5, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SVCO lands a director's $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1992498/000162828026056349/0001628280-26-056349-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120532}], "institutional": [], "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": "Silvaco Group, Inc. - Common Stock", "new_value": "Silvaco Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001943289", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001943289", "applied": 1, "detected_at": "2026-10-28T01:44:31.034322"}]}, "key_people": [{"who": "Candace Jackson", "who_key": "Jackson Candace", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 36355.854999999996, "net": -36355.854999999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24500.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039235/000162828026059087/0001628280-26-059087-index.htm"}, {"action": "SELL", "amount": 11855.855, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039235/000162828026056868/0001628280-26-056868-index.htm"}], "latest": {"action": "SELL", "amount": 24500.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039235/000162828026059087/0001628280-26-059087-index.htm"}}, {"who": "Christopher John Zegarelli", "who_key": "Zegarelli Christopher John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17043.7355, "net": -17043.7355, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17043.7355, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2090610/000162828026056869/0001628280-26-056869-index.htm"}], "latest": {"action": "SELL", "amount": 17043.7355, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2090610/000162828026056869/0001628280-26-056869-index.htm"}}, {"who": "Anthony k.k. Ngai", "who_key": "Ngai Anthony K.K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5527.5, "sold": 0, "net": 5527.5, "trades": 1, "top_score": 24.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5527.5, "date": "2026-08-11", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1992498/000162828026056349/0001628280-26-056349-index.htm"}], "latest": {"action": "BUY", "amount": 5527.5, "date": "2026-08-11", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1992498/000162828026056349/0001628280-26-056349-index.htm"}}, {"who": "Cheemin Bo-Linn", "who_key": "Bo-Linn Cheemin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5092.85, "net": -5092.85, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5092.85, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943289/000162828026056345/0001628280-26-056345-index.htm"}], "latest": {"action": "SELL", "amount": 5092.85, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943289/000162828026056345/0001628280-26-056345-index.htm"}}, {"who": "Ted L. Tewksbury III", "who_key": "Tewksbury Ted L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4219.79, "net": -4219.79, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4219.79, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943289/000162828026056346/0001628280-26-056346-index.htm"}], "latest": {"action": "SELL", "amount": 4219.79, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943289/000162828026056346/0001628280-26-056346-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -3785.1399999999994}, {"date": "2026-08-12", "net": -28899.5905}, {"date": "2026-08-25", "net": -24500.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059949", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059087", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008655", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056869", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056868", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056350", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056349", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056348", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056346", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056345", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056344", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007952", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007951", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054449", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054383", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054291", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075613", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-06", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-075610", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044308", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042621", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000682", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041741", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041350", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038549", "price_sensitive": false}], "performance": {"ticker": "SVCO", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-11"}, "buys": [{"who": "Ngai Anthony K.K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5527.5, "date": "2026-08-11", "score": 24.9, "ref_price": 7.59, "return": 0.0}]}, "price_series": [{"date": "2024-05-09", "close": 19.8, "volume": 3836043.0}, {"date": "2024-05-10", "close": 18.91, "volume": 1028018.0}, {"date": "2024-05-13", "close": 18.91, "volume": 247128.0}, {"date": "2024-05-14", "close": 19.24, "volume": 379983.0}, {"date": "2024-05-15", "close": 19.35, "volume": 189308.0}, {"date": "2024-05-16", "close": 18.93, "volume": 72373.0}, {"date": "2024-05-17", "close": 18.9, "volume": 196167.0}, {"date": "2024-05-20", "close": 18.94, "volume": 109919.0}, {"date": "2024-05-21", "close": 18.99, "volume": 57079.0}, {"date": "2024-05-22", "close": 18.98, "volume": 160902.0}, {"date": "2024-05-23", "close": 18.88, "volume": 149978.0}, {"date": "2024-05-24", "close": 18.96, "volume": 87112.0}, {"date": "2024-05-28", "close": 18.96, "volume": 70006.0}, {"date": "2024-05-29", "close": 18.47, "volume": 137962.0}, {"date": "2024-05-30", "close": 17.98, "volume": 160211.0}, {"date": "2024-05-31", "close": 18.27, "volume": 213030.0}, {"date": "2024-06-03", "close": 17.95, "volume": 207430.0}, {"date": "2024-06-04", "close": 17.16, "volume": 273501.0}, {"date": "2024-06-05", "close": 16.34, "volume": 225614.0}, {"date": "2024-06-06", "close": 17.51, "volume": 639960.0}, {"date": "2024-06-07", "close": 17.05, "volume": 325197.0}, {"date": "2024-06-10", "close": 17.6, "volume": 202529.0}, {"date": "2024-06-11", "close": 17.81, "volume": 239536.0}, {"date": "2024-06-12", "close": 18.31, "volume": 389999.0}, {"date": "2024-06-13", "close": 17.9, "volume": 128069.0}, {"date": "2024-06-14", "close": 17.57, "volume": 261313.0}, {"date": "2024-06-17", "close": 17.12, "volume": 374762.0}, {"date": "2024-06-18", "close": 17.61, "volume": 399449.0}, {"date": "2024-06-20", "close": 17.53, "volume": 310160.0}, {"date": "2024-06-21", "close": 17.29, "volume": 682225.0}, {"date": "2024-06-24", "close": 18.15, "volume": 427569.0}, {"date": "2024-06-25", "close": 17.85, "volume": 262840.0}, {"date": "2024-06-26", "close": 17.77, "volume": 139560.0}, {"date": "2024-06-27", "close": 18.26, "volume": 164216.0}, {"date": "2024-06-28", "close": 17.98, "volume": 415691.0}, {"date": "2024-07-01", "close": 18.04, "volume": 43252.0}, {"date": "2024-07-02", "close": 18.6, "volume": 434497.0}, {"date": "2024-07-03", "close": 18.62, "volume": 176479.0}, {"date": "2024-07-05", "close": 18.5, "volume": 60584.0}, {"date": "2024-07-08", "close": 19.51, "volume": 288067.0}, {"date": "2024-07-09", "close": 19.09, "volume": 153732.0}, {"date": "2024-07-10", "close": 19.18, "volume": 171849.0}, {"date": "2024-07-11", "close": 19.06, "volume": 589061.0}, {"date": "2024-07-12", "close": 18.71, "volume": 200356.0}, {"date": "2024-07-15", "close": 18.76, "volume": 135102.0}, {"date": "2024-07-16", "close": 19.53, "volume": 268443.0}, {"date": "2024-07-17", "close": 19.35, "volume": 311579.0}, {"date": "2024-07-18", "close": 18.91, "volume": 280033.0}, {"date": "2024-07-19", "close": 19.28, "volume": 233139.0}, {"date": "2024-07-22", "close": 19.5, "volume": 173228.0}, {"date": "2024-07-23", "close": 19.98, "volume": 576336.0}, {"date": "2024-07-24", "close": 18.64, "volume": 447278.0}, {"date": "2024-07-25", "close": 18.58, "volume": 299681.0}, {"date": "2024-07-26", "close": 18.28, "volume": 192275.0}, {"date": "2024-07-29", "close": 17.16, "volume": 97224.0}, {"date": "2024-07-30", "close": 16.64, "volume": 128243.0}, {"date": "2024-07-31", "close": 16.99, "volume": 145413.0}, {"date": "2024-08-01", "close": 16.41, "volume": 99622.0}, {"date": "2024-08-02", "close": 15.88, "volume": 150256.0}, {"date": "2024-08-05", "close": 16.18, "volume": 200515.0}, {"date": "2024-08-06", "close": 15.97, "volume": 153101.0}, {"date": "2024-08-07", "close": 15.3, "volume": 347669.0}, {"date": "2024-08-08", "close": 15.21, "volume": 505824.0}, {"date": "2024-08-09", "close": 15.6, "volume": 282322.0}, {"date": "2024-08-12", "close": 15.35, "volume": 244283.0}, {"date": "2024-08-13", "close": 15.48, "volume": 251738.0}, {"date": "2024-08-14", "close": 15.46, "volume": 198835.0}, {"date": "2024-08-15", "close": 16.44, "volume": 269159.0}, {"date": "2024-08-16", "close": 16.19, "volume": 240449.0}, {"date": "2024-08-19", "close": 16.12, "volume": 368977.0}, {"date": "2024-08-20", "close": 16.28, "volume": 164312.0}, {"date": "2024-08-21", "close": 16.7, "volume": 223748.0}, {"date": "2024-08-22", "close": 16.23, "volume": 269411.0}, {"date": "2024-08-23", "close": 16.36, "volume": 478763.0}, {"date": "2024-08-26", "close": 16.57, "volume": 130916.0}, {"date": "2024-08-27", "close": 16.25, "volume": 84283.0}, {"date": "2024-08-28", "close": 15.39, "volume": 123446.0}, {"date": "2024-08-29", "close": 15.44, "volume": 168784.0}, {"date": "2024-08-30", "close": 15.45, "volume": 117996.0}, {"date": "2024-09-03", "close": 14.72, "volume": 285281.0}, {"date": "2024-09-04", "close": 14.49, "volume": 427420.0}, {"date": "2024-09-05", "close": 14.42, "volume": 241459.0}, {"date": "2024-09-06", "close": 14.18, "volume": 600966.0}, {"date": "2024-09-09", "close": 14.32, "volume": 387354.0}, {"date": "2024-09-10", "close": 14.28, "volume": 589714.0}, {"date": "2024-09-11", "close": 14.97, "volume": 951011.0}, {"date": "2024-09-12", "close": 14.8, "volume": 511967.0}, {"date": "2024-09-13", "close": 14.82, "volume": 750350.0}, {"date": "2024-09-16", "close": 14.99, "volume": 791213.0}, {"date": "2024-09-17", "close": 14.93, "volume": 671812.0}, {"date": "2024-09-18", "close": 15.01, "volume": 619166.0}, {"date": "2024-09-19", "close": 15.63, "volume": 553667.0}, {"date": "2024-09-20", "close": 14.96, "volume": 1674821.0}, {"date": "2024-09-23", "close": 15.15, "volume": 320301.0}, {"date": "2024-09-24", "close": 15.15, "volume": 295667.0}, {"date": "2024-09-25", "close": 15.05, "volume": 434297.0}, {"date": "2024-09-26", "close": 15.47, "volume": 288263.0}, {"date": "2024-09-27", "close": 15.09, "volume": 346058.0}, {"date": "2024-09-30", "close": 14.3, "volume": 598090.0}, {"date": "2024-10-01", "close": 13.41, "volume": 633398.0}, {"date": "2024-10-02", "close": 12.71, "volume": 266133.0}, {"date": "2024-10-03", "close": 12.08, "volume": 350120.0}, {"date": "2024-10-04", "close": 11.72, "volume": 162812.0}, {"date": "2024-10-07", "close": 11.82, "volume": 689335.0}, {"date": "2024-10-08", "close": 11.99, "volume": 601067.0}, {"date": "2024-10-09", "close": 11.99, "volume": 611806.0}, {"date": "2024-10-10", "close": 11.93, "volume": 573629.0}, {"date": "2024-10-11", "close": 12.3, "volume": 353075.0}, {"date": "2024-10-14", "close": 12.12, "volume": 178037.0}, {"date": "2024-10-15", "close": 11.06, "volume": 630010.0}, {"date": "2024-10-16", "close": 7.45, "volume": 4423499.0}, {"date": "2024-10-17", "close": 7.17, "volume": 1523089.0}, {"date": "2024-10-18", "close": 6.89, "volume": 847474.0}, {"date": "2024-10-21", "close": 6.48, "volume": 790245.0}, {"date": "2024-10-22", "close": 6.44, "volume": 870984.0}, {"date": "2024-10-23", "close": 6.41, "volume": 703155.0}, {"date": "2024-10-24", "close": 6.49, "volume": 461520.0}, {"date": "2024-10-25", "close": 6.64, "volume": 469460.0}, {"date": "2024-10-28", "close": 6.6, "volume": 263737.0}, {"date": "2024-10-29", "close": 6.83, "volume": 441964.0}, {"date": "2024-10-30", "close": 6.58, "volume": 262954.0}, {"date": "2024-10-31", "close": 6.25, "volume": 259434.0}, {"date": "2024-11-01", "close": 6.27, "volume": 242169.0}, {"date": "2024-11-04", "close": 6.36, "volume": 244481.0}, {"date": "2024-11-05", "close": 6.47, "volume": 238649.0}, {"date": "2024-11-06", "close": 6.8, "volume": 471952.0}, {"date": "2024-11-07", "close": 6.96, "volume": 390763.0}, {"date": "2024-11-08", "close": 6.75, "volume": 251219.0}, {"date": "2024-11-11", "close": 7.06, "volume": 277821.0}, {"date": "2024-11-12", "close": 6.93, "volume": 238928.0}, {"date": "2024-11-13", "close": 7.56, "volume": 716990.0}, {"date": "2024-11-14", "close": 7.64, "volume": 327354.0}, {"date": "2024-11-15", "close": 7.39, "volume": 409386.0}, {"date": "2024-11-18", "close": 7.34, "volume": 241914.0}, {"date": "2024-11-19", "close": 7.53, "volume": 289344.0}, {"date": "2024-11-20", "close": 7.5, "volume": 244195.0}, {"date": "2024-11-21", "close": 7.54, "volume": 195043.0}, {"date": "2024-11-22", "close": 7.75, "volume": 238248.0}, {"date": "2024-11-25", "close": 7.96, "volume": 563832.0}, {"date": "2024-11-26", "close": 7.89, "volume": 403221.0}, {"date": "2024-11-27", "close": 7.81, "volume": 198835.0}, {"date": "2024-11-29", "close": 8.25, "volume": 146316.0}, {"date": "2024-12-02", "close": 8.53, "volume": 251379.0}, {"date": "2024-12-03", "close": 9.03, "volume": 491592.0}, {"date": "2024-12-04", "close": 8.5, "volume": 376283.0}, {"date": "2024-12-05", "close": 8.06, "volume": 292267.0}, {"date": "2024-12-06", "close": 8.34, "volume": 180653.0}, {"date": "2024-12-09", "close": 8.44, "volume": 130937.0}, {"date": "2024-12-10", "close": 8.27, "volume": 124370.0}, {"date": "2024-12-11", "close": 8.44, "volume": 114378.0}, {"date": "2024-12-12", "close": 8.33, "volume": 150854.0}, {"date": "2024-12-13", "close": 8.27, "volume": 134411.0}, {"date": "2024-12-16", "close": 8.56, "volume": 139266.0}, {"date": "2024-12-17", "close": 8.79, "volume": 125999.0}, {"date": "2024-12-18", "close": 8.11, "volume": 225283.0}, {"date": "2024-12-19", "close": 7.74, "volume": 272810.0}, {"date": "2024-12-20", "close": 7.87, "volume": 268513.0}, {"date": "2024-12-23", "close": 8.06, "volume": 105952.0}, {"date": "2024-12-24", "close": 7.97, "volume": 62321.0}, {"date": "2024-12-26", "close": 8.2, "volume": 108453.0}, {"date": "2024-12-27", "close": 8.11, "volume": 107012.0}, {"date": "2024-12-30", "close": 8.19, "volume": 113245.0}, {"date": "2024-12-31", "close": 8.08, "volume": 116762.0}, {"date": "2025-01-02", "close": 8.19, "volume": 159925.0}, {"date": "2025-01-03", "close": 8.52, "volume": 140519.0}, {"date": "2025-01-06", "close": 8.53, "volume": 131605.0}, {"date": "2025-01-07", "close": 8.42, "volume": 119556.0}, {"date": "2025-01-08", "close": 7.86, "volume": 94388.0}, {"date": "2025-01-10", "close": 7.5, "volume": 109892.0}, {"date": "2025-01-13", "close": 7.5, "volume": 91662.0}, {"date": "2025-01-14", "close": 8.01, "volume": 148478.0}, {"date": "2025-01-15", "close": 8.22, "volume": 117362.0}, {"date": "2025-01-16", "close": 8.11, "volume": 81699.0}, {"date": "2025-01-17", "close": 8.21, "volume": 85750.0}, {"date": "2025-01-21", "close": 8.38, "volume": 59860.0}, {"date": "2025-01-22", "close": 8.37, "volume": 217630.0}, {"date": "2025-01-23", "close": 9.66, "volume": 887971.0}, {"date": "2025-01-24", "close": 9.8, "volume": 406045.0}, {"date": "2025-01-27", "close": 8.48, "volume": 266750.0}, {"date": "2025-01-28", "close": 8.3, "volume": 174993.0}, {"date": "2025-01-29", "close": 8.44, "volume": 118028.0}, {"date": "2025-01-30", "close": 8.58, "volume": 91022.0}, {"date": "2025-01-31", "close": 8.65, "volume": 100573.0}, {"date": "2025-02-03", "close": 8.5, "volume": 93339.0}, {"date": "2025-02-04", "close": 8.3, "volume": 119454.0}, {"date": "2025-02-05", "close": 8.43, "volume": 133246.0}, {"date": "2025-02-06", "close": 8.21, "volume": 133608.0}, {"date": "2025-02-07", "close": 7.66, "volume": 141883.0}, {"date": "2025-02-10", "close": 7.62, "volume": 112371.0}, {"date": "2025-02-11", "close": 7.17, "volume": 208336.0}, {"date": "2025-02-12", "close": 7.06, "volume": 187146.0}, {"date": "2025-02-13", "close": 7.11, "volume": 99899.0}, {"date": "2025-02-14", "close": 6.96, "volume": 146529.0}, {"date": "2025-02-18", "close": 7.04, "volume": 210377.0}, {"date": "2025-02-19", "close": 6.89, "volume": 106983.0}, {"date": "2025-02-20", "close": 6.78, "volume": 251908.0}, {"date": "2025-02-21", "close": 6.46, "volume": 278990.0}, {"date": "2025-02-24", "close": 6.64, "volume": 272207.0}, {"date": "2025-02-25", "close": 6.28, "volume": 142267.0}, {"date": "2025-02-26", "close": 6.45, "volume": 95199.0}, {"date": "2025-02-27", "close": 6.09, "volume": 284814.0}, {"date": "2025-02-28", "close": 6.19, "volume": 149372.0}, {"date": "2025-03-03", "close": 5.85, "volume": 151098.0}, {"date": "2025-03-04", "close": 5.86, "volume": 120079.0}, {"date": "2025-03-05", "close": 6.11, "volume": 203358.0}, {"date": "2025-03-06", "close": 4.91, "volume": 653069.0}, {"date": "2025-03-07", "close": 4.83, "volume": 317471.0}, {"date": "2025-03-10", "close": 4.58, "volume": 325472.0}, {"date": "2025-03-11", "close": 4.76, "volume": 107253.0}, {"date": "2025-03-12", "close": 4.95, "volume": 185265.0}, {"date": "2025-03-13", "close": 4.98, "volume": 268197.0}, {"date": "2025-03-14", "close": 5.07, "volume": 221531.0}, {"date": "2025-03-17", "close": 5.15, "volume": 176402.0}, {"date": "2025-03-18", "close": 4.92, "volume": 242287.0}, {"date": "2025-03-19", "close": 5.13, "volume": 126110.0}, {"date": "2025-03-20", "close": 5.17, "volume": 80192.0}, {"date": "2025-03-21", "close": 5.14, "volume": 133569.0}, {"date": "2025-03-24", "close": 5.15, "volume": 102460.0}, {"date": "2025-03-25", "close": 5.19, "volume": 148825.0}, {"date": "2025-03-26", "close": 4.85, "volume": 91144.0}, {"date": "2025-03-27", "close": 4.82, "volume": 78866.0}, {"date": "2025-03-28", "close": 4.66, "volume": 101150.0}, {"date": "2025-03-31", "close": 4.56, "volume": 104474.0}, {"date": "2025-04-01", "close": 4.63, "volume": 57473.0}, {"date": "2025-04-02", "close": 4.7, "volume": 80653.0}, {"date": "2025-04-03", "close": 4.45, "volume": 168612.0}, {"date": "2025-04-04", "close": 4.24, "volume": 154506.0}, {"date": "2025-04-07", "close": 4.07, "volume": 358631.0}, {"date": "2025-04-08", "close": 3.77, "volume": 241693.0}, {"date": "2025-04-09", "close": 4.25, "volume": 153016.0}, {"date": "2025-04-10", "close": 4.23, "volume": 58185.0}, {"date": "2025-04-11", "close": 4.27, "volume": 80521.0}, {"date": "2025-04-14", "close": 4.39, "volume": 49828.0}, {"date": "2025-04-15", "close": 4.58, "volume": 52735.0}, {"date": "2025-04-16", "close": 4.5, "volume": 77814.0}, {"date": "2025-04-17", "close": 4.4, "volume": 77290.0}, {"date": "2025-04-21", "close": 4.33, "volume": 57347.0}, {"date": "2025-04-22", "close": 4.6, "volume": 62609.0}, {"date": "2025-04-23", "close": 4.68, "volume": 69530.0}, {"date": "2025-04-24", "close": 5.18, "volume": 75139.0}, {"date": "2025-04-25", "close": 5.18, "volume": 96935.0}, {"date": "2025-04-28", "close": 5.09, "volume": 63413.0}, {"date": "2025-04-29", "close": 5.32, "volume": 70596.0}, {"date": "2025-04-30", "close": 5.32, "volume": 51808.0}, {"date": "2025-05-01", "close": 5.28, "volume": 61138.0}, {"date": "2025-05-02", "close": 5.59, "volume": 82807.0}, {"date": "2025-05-05", "close": 5.54, "volume": 126260.0}, {"date": "2025-05-06", "close": 5.54, "volume": 60805.0}, {"date": "2025-05-07", "close": 5.3, "volume": 78202.0}, {"date": "2025-05-08", "close": 4.08, "volume": 395633.0}, {"date": "2025-05-09", "close": 4.395, "volume": 216300.0}, {"date": "2025-05-12", "close": 4.37, "volume": 166117.0}, {"date": "2025-05-13", "close": 4.47, "volume": 96222.0}, {"date": "2025-05-14", "close": 5.03, "volume": 230224.0}, {"date": "2025-05-15", "close": 4.72, "volume": 105974.0}, {"date": "2025-05-16", "close": 4.96, "volume": 123859.0}, {"date": "2025-05-19", "close": 4.78, "volume": 65288.0}, {"date": "2025-05-20", "close": 4.73, "volume": 103339.0}, {"date": "2025-05-21", "close": 4.76, "volume": 46320.0}, {"date": "2025-05-22", "close": 4.62, "volume": 173043.0}, {"date": "2025-05-23", "close": 4.46, "volume": 74581.0}, {"date": "2025-05-27", "close": 4.77, "volume": 98732.0}, {"date": "2025-05-28", "close": 4.56, "volume": 79393.0}, {"date": "2025-05-29", "close": 4.63, "volume": 76035.0}, {"date": "2025-05-30", "close": 4.63, "volume": 122127.0}, {"date": "2025-06-02", "close": 4.64, "volume": 117465.0}, {"date": "2025-06-03", "close": 4.95, "volume": 144851.0}, {"date": "2025-06-04", "close": 4.93, "volume": 80701.0}, {"date": "2025-06-05", "close": 4.76, "volume": 41485.0}, {"date": "2025-06-06", "close": 4.81, "volume": 50739.0}, {"date": "2025-06-09", "close": 4.94, "volume": 50344.0}, {"date": "2025-06-10", "close": 4.94, "volume": 65974.0}, {"date": "2025-06-11", "close": 4.86, "volume": 40052.0}, {"date": "2025-06-12", "close": 4.77, "volume": 46433.0}, {"date": "2025-06-13", "close": 4.63, "volume": 58506.0}, {"date": "2025-06-16", "close": 4.74, "volume": 33136.0}, {"date": "2025-06-17", "close": 4.69, "volume": 54679.0}, {"date": "2025-06-18", "close": 4.62, "volume": 44383.0}, {"date": "2025-06-20", "close": 4.54, "volume": 46677.0}, {"date": "2025-06-23", "close": 4.5, "volume": 50787.0}, {"date": "2025-06-24", "close": 4.83, "volume": 63972.0}, {"date": "2025-06-25", "close": 5.06, "volume": 80703.0}, {"date": "2025-06-26", "close": 5.06, "volume": 76159.0}, {"date": "2025-06-27", "close": 4.97, "volume": 318359.0}, {"date": "2025-06-30", "close": 4.72, "volume": 586177.0}, {"date": "2025-07-01", "close": 5.0, "volume": 107443.0}, {"date": "2025-07-02", "close": 4.94, "volume": 59064.0}, {"date": "2025-07-03", "close": 5.14, "volume": 64491.0}, {"date": "2025-07-07", "close": 5.01, "volume": 149407.0}, {"date": "2025-07-08", "close": 5.13, "volume": 98062.0}, {"date": "2025-07-09", "close": 5.18, "volume": 60925.0}, {"date": "2025-07-10", "close": 5.17, "volume": 65735.0}, {"date": "2025-07-11", "close": 4.83, "volume": 62814.0}, {"date": "2025-07-14", "close": 4.8, "volume": 33090.0}, {"date": "2025-07-15", "close": 4.33, "volume": 270945.0}, {"date": "2025-07-16", "close": 4.32, "volume": 93816.0}, {"date": "2025-07-17", "close": 4.27, "volume": 80013.0}, {"date": "2025-07-18", "close": 4.12, "volume": 189645.0}, {"date": "2025-07-21", "close": 4.03, "volume": 136505.0}, {"date": "2025-07-22", "close": 4.36, "volume": 115602.0}, {"date": "2025-07-23", "close": 4.59, "volume": 93430.0}, {"date": "2025-07-24", "close": 4.57, "volume": 101004.0}, {"date": "2025-07-25", "close": 4.56, "volume": 25253.0}, {"date": "2025-07-28", "close": 4.6, "volume": 49997.0}, {"date": "2025-07-29", "close": 4.52, "volume": 51135.0}, {"date": "2025-07-30", "close": 4.7, "volume": 54045.0}, {"date": "2025-07-31", "close": 4.45, "volume": 40186.0}, {"date": "2025-08-01", "close": 4.4, "volume": 49003.0}, {"date": "2025-08-04", "close": 4.43, "volume": 39464.0}, {"date": "2025-08-05", "close": 5.19, "volume": 123944.0}, {"date": "2025-08-06", "close": 4.87, "volume": 88534.0}, {"date": "2025-08-07", "close": 4.155, "volume": 218668.0}, {"date": "2025-08-08", "close": 4.005, "volume": 106691.0}, {"date": "2025-08-11", "close": 4.15, "volume": 90457.0}, {"date": "2025-08-12", "close": 4.43, "volume": 165223.0}, {"date": "2025-08-13", "close": 4.65, "volume": 76916.0}, {"date": "2025-08-14", "close": 4.5, "volume": 109453.0}, {"date": "2025-08-15", "close": 4.42, "volume": 102907.0}, {"date": "2025-08-18", "close": 4.71, "volume": 139315.0}, {"date": "2025-08-19", "close": 4.53, "volume": 64328.0}, {"date": "2025-08-20", "close": 4.44, "volume": 87905.0}, {"date": "2025-08-21", "close": 4.54, "volume": 120686.0}, {"date": "2025-08-22", "close": 5.0, "volume": 435713.0}, {"date": "2025-08-25", "close": 4.54, "volume": 181351.0}, {"date": "2025-08-26", "close": 4.65, "volume": 116453.0}, {"date": "2025-08-27", "close": 4.92, "volume": 336250.0}, {"date": "2025-08-28", "close": 4.99, "volume": 224967.0}, {"date": "2025-08-29", "close": 5.34, "volume": 276702.0}, {"date": "2025-09-02", "close": 5.23, "volume": 100492.0}, {"date": "2025-09-03", "close": 5.1, "volume": 62909.0}, {"date": "2025-09-04", "close": 5.33, "volume": 165715.0}, {"date": "2025-09-05", "close": 5.36, "volume": 93209.0}, {"date": "2025-09-08", "close": 5.31, "volume": 100701.0}, {"date": "2025-09-09", "close": 5.36, "volume": 123914.0}, {"date": "2025-09-10", "close": 5.07, "volume": 117806.0}, {"date": "2025-09-11", "close": 5.15, "volume": 101657.0}, {"date": "2025-09-12", "close": 5.06, "volume": 94309.0}, {"date": "2025-09-15", "close": 5.19, "volume": 105145.0}, {"date": "2025-09-16", "close": 5.6, "volume": 236513.0}, {"date": "2025-09-17", "close": 5.63, "volume": 321187.0}, {"date": "2025-09-18", "close": 5.6, "volume": 268887.0}, {"date": "2025-09-19", "close": 5.26, "volume": 318765.0}, {"date": "2025-09-22", "close": 5.45, "volume": 150921.0}, {"date": "2025-09-23", "close": 5.47, "volume": 109350.0}, {"date": "2025-09-24", "close": 5.6, "volume": 78523.0}, {"date": "2025-09-25", "close": 5.52, "volume": 223520.0}, {"date": "2025-09-26", "close": 5.67, "volume": 61563.0}, {"date": "2025-09-29", "close": 5.61, "volume": 56228.0}, {"date": "2025-09-30", "close": 5.41, "volume": 138175.0}, {"date": "2025-10-01", "close": 5.44, "volume": 38197.0}, {"date": "2025-10-02", "close": 5.57, "volume": 41933.0}, {"date": "2025-10-03", "close": 5.8, "volume": 103611.0}, {"date": "2025-10-06", "close": 5.89, "volume": 68157.0}, {"date": "2025-10-07", "close": 5.75, "volume": 98481.0}, {"date": "2025-10-08", "close": 6.04, "volume": 96241.0}, {"date": "2025-10-09", "close": 6.26, "volume": 105855.0}, {"date": "2025-10-10", "close": 5.81, "volume": 181439.0}, {"date": "2025-10-13", "close": 6.05, "volume": 110164.0}, {"date": "2025-10-14", "close": 5.98, "volume": 243368.0}, {"date": "2025-10-15", "close": 5.95, "volume": 78906.0}, {"date": "2025-10-16", "close": 5.74, "volume": 58062.0}, {"date": "2025-10-17", "close": 5.57, "volume": 74264.0}, {"date": "2025-10-20", "close": 5.87, "volume": 54048.0}, {"date": "2025-10-21", "close": 6.0, "volume": 100034.0}, {"date": "2025-10-22", "close": 5.79, "volume": 130185.0}, {"date": "2025-10-23", "close": 5.915, "volume": 90777.0}, {"date": "2025-10-24", "close": 6.19, "volume": 71941.0}, {"date": "2025-10-27", "close": 6.45, "volume": 240970.0}, {"date": "2025-10-28", "close": 6.31, "volume": 231662.0}, {"date": "2025-10-29", "close": 6.35, "volume": 256625.0}, {"date": "2025-10-30", "close": 5.58, "volume": 329428.0}, {"date": "2025-10-31", "close": 5.89, "volume": 91566.0}, {"date": "2025-11-03", "close": 5.76, "volume": 65086.0}, {"date": "2025-11-04", "close": 5.22, "volume": 237851.0}, {"date": "2025-11-05", "close": 5.38, "volume": 167460.0}, {"date": "2025-11-06", "close": 4.89, "volume": 88041.0}, {"date": "2025-11-07", "close": 4.96, "volume": 87016.0}, {"date": "2025-11-10", "close": 5.04, "volume": 78920.0}, {"date": "2025-11-11", "close": 4.86, "volume": 225625.0}, {"date": "2025-11-12", "close": 4.7, "volume": 96954.0}, {"date": "2025-11-13", "close": 4.31, "volume": 219478.0}, {"date": "2025-11-14", "close": 4.26, "volume": 71362.0}, {"date": "2025-11-17", "close": 4.01, "volume": 230715.0}, {"date": "2025-11-18", "close": 4.01, "volume": 230943.0}, {"date": "2025-11-19", "close": 4.25, "volume": 150088.0}, {"date": "2025-11-20", "close": 4.4, "volume": 170908.0}, {"date": "2025-11-21", "close": 4.28, "volume": 110789.0}, {"date": "2025-11-24", "close": 4.15, "volume": 159697.0}, {"date": "2025-11-25", "close": 4.26, "volume": 109309.0}, {"date": "2025-11-26", "close": 4.41, "volume": 201020.0}, {"date": "2025-11-28", "close": 4.55, "volume": 32152.0}, {"date": "2025-12-01", "close": 4.46, "volume": 152918.0}, {"date": "2025-12-02", "close": 4.39, "volume": 103561.0}, {"date": "2025-12-03", "close": 4.61, "volume": 214433.0}, {"date": "2025-12-04", "close": 4.45, "volume": 585387.0}, {"date": "2025-12-05", "close": 4.02, "volume": 272797.0}, {"date": "2025-12-08", "close": 3.83, "volume": 437670.0}, {"date": "2025-12-09", "close": 4.04, "volume": 365487.0}, {"date": "2025-12-10", "close": 4.2, "volume": 357080.0}, {"date": "2025-12-11", "close": 4.4, "volume": 161553.0}, {"date": "2025-12-12", "close": 4.38, "volume": 110250.0}, {"date": "2025-12-15", "close": 4.09, "volume": 106185.0}, {"date": "2025-12-16", "close": 4.3, "volume": 73145.0}, {"date": "2025-12-17", "close": 4.38, "volume": 176343.0}, {"date": "2025-12-18", "close": 4.35, "volume": 136707.0}, {"date": "2025-12-19", "close": 4.25, "volume": 245516.0}, {"date": "2025-12-22", "close": 4.4, "volume": 213996.0}, {"date": "2025-12-23", "close": 4.38, "volume": 147999.0}, {"date": "2025-12-24", "close": 4.34, "volume": 66714.0}, {"date": "2025-12-26", "close": 4.25, "volume": 290871.0}, {"date": "2025-12-29", "close": 4.14, "volume": 211339.0}, {"date": "2025-12-30", "close": 4.14, "volume": 161498.0}, {"date": "2025-12-31", "close": 4.05, "volume": 586383.0}, {"date": "2026-01-02", "close": 4.14, "volume": 168212.0}, {"date": "2026-01-05", "close": 4.38, "volume": 243596.0}, {"date": "2026-01-06", "close": 4.7, "volume": 197998.0}, {"date": "2026-01-07", "close": 4.7, "volume": 163668.0}, {"date": "2026-01-08", "close": 4.45, "volume": 55010.0}, {"date": "2026-01-09", "close": 4.39, "volume": 51689.0}, {"date": "2026-01-12", "close": 4.44, "volume": 57193.0}, {"date": "2026-01-13", "close": 4.41, "volume": 67399.0}, {"date": "2026-01-14", "close": 4.38, "volume": 150894.0}, {"date": "2026-01-15", "close": 4.6, "volume": 256438.0}, {"date": "2026-01-16", "close": 4.5, "volume": 178307.0}, {"date": "2026-01-20", "close": 4.41, "volume": 174962.0}, {"date": "2026-01-21", "close": 4.66, "volume": 167943.0}, {"date": "2026-01-22", "close": 4.95, "volume": 190360.0}, {"date": "2026-01-23", "close": 4.96, "volume": 144701.0}, {"date": "2026-01-26", "close": 4.71, "volume": 71952.0}, {"date": "2026-01-27", "close": 4.63, "volume": 147567.0}, {"date": "2026-01-28", "close": 4.54, "volume": 212145.0}, {"date": "2026-01-29", "close": 4.56, "volume": 125469.0}, {"date": "2026-01-30", "close": 4.48, "volume": 107611.0}, {"date": "2026-02-02", "close": 4.47, "volume": 163594.0}, {"date": "2026-02-03", "close": 4.14, "volume": 204616.0}, {"date": "2026-02-04", "close": 3.91, "volume": 308766.0}, {"date": "2026-02-05", "close": 3.59, "volume": 227905.0}, {"date": "2026-02-06", "close": 3.89, "volume": 121964.0}, {"date": "2026-02-09", "close": 3.8, "volume": 136185.0}, {"date": "2026-02-10", "close": 3.73, "volume": 83716.0}, {"date": "2026-02-11", "close": 3.68, "volume": 86075.0}, {"date": "2026-02-12", "close": 3.68, "volume": 154173.0}, {"date": "2026-02-13", "close": 3.69, "volume": 84450.0}, {"date": "2026-02-17", "close": 3.53, "volume": 55797.0}, {"date": "2026-02-18", "close": 3.63, "volume": 111616.0}, {"date": "2026-02-19", "close": 3.61, "volume": 80389.0}, {"date": "2026-02-20", "close": 3.55, "volume": 85050.0}, {"date": "2026-02-23", "close": 3.33, "volume": 122873.0}, {"date": "2026-02-24", "close": 3.4, "volume": 72527.0}, {"date": "2026-02-25", "close": 3.43, "volume": 60782.0}, {"date": "2026-02-26", "close": 3.45, "volume": 102949.0}, {"date": "2026-02-27", "close": 3.36, "volume": 82280.0}, {"date": "2026-03-02", "close": 3.39, "volume": 75734.0}, {"date": "2026-03-03", "close": 3.32, "volume": 88239.0}, {"date": "2026-03-04", "close": 3.45, "volume": 53030.0}, {"date": "2026-03-05", "close": 3.38, "volume": 62762.0}, {"date": "2026-03-06", "close": 3.23, "volume": 83703.0}, {"date": "2026-03-09", "close": 3.29, "volume": 136005.0}, {"date": "2026-03-10", "close": 3.32, "volume": 106683.0}, {"date": "2026-03-11", "close": 3.33, "volume": 49743.0}, {"date": "2026-03-12", "close": 3.3, "volume": 206728.0}, {"date": "2026-03-13", "close": 5.03, "volume": 12047330.0}, {"date": "2026-03-16", "close": 5.05, "volume": 1592874.0}, {"date": "2026-03-17", "close": 4.97, "volume": 419524.0}, {"date": "2026-03-18", "close": 6.06, "volume": 1488999.0}, {"date": "2026-03-19", "close": 6.39, "volume": 887933.0}, {"date": "2026-03-20", "close": 6.34, "volume": 789279.0}, {"date": "2026-03-23", "close": 7.24, "volume": 747108.0}, {"date": "2026-03-24", "close": 6.92, "volume": 624971.0}, {"date": "2026-03-25", "close": 7.14, "volume": 298738.0}, {"date": "2026-03-26", "close": 7.26, "volume": 425484.0}, {"date": "2026-03-27", "close": 6.9, "volume": 322051.0}, {"date": "2026-03-30", "close": 7.1, "volume": 338173.0}, {"date": "2026-03-31", "close": 7.08, "volume": 238882.0}, {"date": "2026-04-01", "close": 7.18, "volume": 324508.0}, {"date": "2026-04-02", "close": 7.19, "volume": 259951.0}, {"date": "2026-04-06", "close": 7.2, "volume": 340315.0}, {"date": "2026-04-07", "close": 7.36, "volume": 334939.0}, {"date": "2026-04-08", "close": 7.35, "volume": 318646.0}, {"date": "2026-04-09", "close": 7.34, "volume": 190827.0}, {"date": "2026-04-10", "close": 7.24, "volume": 188091.0}, {"date": "2026-04-13", "close": 7.4, "volume": 325061.0}, {"date": "2026-04-14", "close": 7.88, "volume": 503866.0}, {"date": "2026-04-15", "close": 8.32, "volume": 376776.0}, {"date": "2026-04-16", "close": 8.44, "volume": 298368.0}, {"date": "2026-04-17", "close": 8.53, "volume": 280982.0}, {"date": "2026-04-20", "close": 8.8, "volume": 263828.0}, {"date": "2026-04-21", "close": 8.73, "volume": 285063.0}, {"date": "2026-04-22", "close": 8.83, "volume": 150513.0}, {"date": "2026-04-23", "close": 9.04, "volume": 448673.0}, {"date": "2026-04-24", "close": 9.93, "volume": 410838.0}, {"date": "2026-04-27", "close": 10.57, "volume": 419365.0}, {"date": "2026-04-28", "close": 10.0, "volume": 464284.0}, {"date": "2026-04-29", "close": 9.87, "volume": 235164.0}, {"date": "2026-04-30", "close": 10.21, "volume": 309609.0}, {"date": "2026-05-01", "close": 11.2, "volume": 445420.0}, {"date": "2026-05-04", "close": 11.59, "volume": 523873.0}, {"date": "2026-05-05", "close": 12.05, "volume": 310785.0}, {"date": "2026-05-06", "close": 12.46, "volume": 496163.0}, {"date": "2026-05-07", "close": 12.06, "volume": 539584.0}, {"date": "2026-05-08", "close": 11.49, "volume": 533158.0}, {"date": "2026-05-11", "close": 11.13, "volume": 531544.0}, {"date": "2026-05-12", "close": 10.66, "volume": 427275.0}, {"date": "2026-05-13", "close": 10.67, "volume": 323161.0}, {"date": "2026-05-14", "close": 10.67, "volume": 574396.0}, {"date": "2026-05-15", "close": 10.09, "volume": 350179.0}, {"date": "2026-05-18", "close": 9.45, "volume": 505075.0}, {"date": "2026-05-19", "close": 9.26, "volume": 393144.0}, {"date": "2026-05-20", "close": 9.3, "volume": 322227.0}, {"date": "2026-05-21", "close": 9.48, "volume": 482796.0}, {"date": "2026-05-22", "close": 9.74, "volume": 553094.0}, {"date": "2026-05-26", "close": 9.82, "volume": 287322.0}, {"date": "2026-05-27", "close": 9.8, "volume": 253183.0}, {"date": "2026-05-28", "close": 9.67, "volume": 180927.0}, {"date": "2026-05-29", "close": 9.66, "volume": 285020.0}, {"date": "2026-06-01", "close": 10.67, "volume": 438737.0}, {"date": "2026-06-02", "close": 12.17, "volume": 1469360.0}, {"date": "2026-06-03", "close": 12.68, "volume": 2192414.0}, {"date": "2026-06-04", "close": 13.08, "volume": 998042.0}, {"date": "2026-06-05", "close": 11.3, "volume": 1302982.0}, {"date": "2026-06-08", "close": 11.49, "volume": 780799.0}, {"date": "2026-06-09", "close": 11.41, "volume": 734909.0}, {"date": "2026-06-10", "close": 11.48, "volume": 520213.0}, {"date": "2026-06-11", "close": 11.47, "volume": 579825.0}, {"date": "2026-06-12", "close": 12.17, "volume": 525133.0}, {"date": "2026-06-15", "close": 12.25, "volume": 627861.0}, {"date": "2026-06-16", "close": 11.98, "volume": 659083.0}, {"date": "2026-06-17", "close": 12.63, "volume": 438491.0}, {"date": "2026-06-18", "close": 13.35, "volume": 701496.0}, {"date": "2026-06-22", "close": 13.2, "volume": 546829.0}, {"date": "2026-06-23", "close": 12.88, "volume": 684746.0}, {"date": "2026-06-24", "close": 11.82, "volume": 606558.0}, {"date": "2026-06-25", "close": 11.95, "volume": 403537.0}, {"date": "2026-06-26", "close": 11.96, "volume": 1154321.0}, {"date": "2026-06-29", "close": 12.4, "volume": 401477.0}, {"date": "2026-06-30", "close": 13.79, "volume": 523301.0}, {"date": "2026-07-01", "close": 12.79, "volume": 596565.0}, {"date": "2026-07-02", "close": 11.1, "volume": 846842.0}, {"date": "2026-07-06", "close": 11.2, "volume": 536681.0}, {"date": "2026-07-07", "close": 9.96, "volume": 686766.0}, {"date": "2026-07-08", "close": 10.97, "volume": 478468.0}, {"date": "2026-07-09", "close": 11.31, "volume": 497480.0}, {"date": "2026-07-10", "close": 10.86, "volume": 233786.0}, {"date": "2026-07-13", "close": 10.09, "volume": 298661.0}, {"date": "2026-07-14", "close": 10.22, "volume": 265114.0}, {"date": "2026-07-15", "close": 10.41, "volume": 257358.0}, {"date": "2026-07-16", "close": 8.97, "volume": 541700.0}, {"date": "2026-07-17", "close": 7.94, "volume": 638193.0}, {"date": "2026-07-20", "close": 7.85, "volume": 277282.0}, {"date": "2026-07-21", "close": 8.82, "volume": 364193.0}, {"date": "2026-07-22", "close": 8.26, "volume": 199383.0}, {"date": "2026-07-23", "close": 7.98, "volume": 276277.0}, {"date": "2026-07-24", "close": 7.76, "volume": 298177.0}, {"date": "2026-07-27", "close": 7.81, "volume": 314180.0}, {"date": "2026-07-28", "close": 7.52, "volume": 441653.0}, {"date": "2026-07-29", "close": 6.91, "volume": 561673.0}, {"date": "2026-07-30", "close": 7.59, "volume": 360113.0}, {"date": "2026-07-31", "close": 7.78, "volume": 374495.0}, {"date": "2026-08-03", "close": 8.17, "volume": 382364.0}, {"date": "2026-08-04", "close": 8.78, "volume": 366701.0}, {"date": "2026-08-05", "close": 8.3, "volume": 337582.0}, {"date": "2026-08-06", "close": 8.61, "volume": 595525.0}, {"date": "2026-08-07", "close": 7.65, "volume": 1024094.0}, {"date": "2026-08-10", "close": 7.37, "volume": 687713.0}, {"date": "2026-08-11", "close": 7.59, "volume": 416345.0}], "refreshing": true}