{"ticker": "CRNC", "overview": {"cik": "1768267", "ticker": "CRNC", "name": "Cerence Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001768267-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-058988", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001768267-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007898", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054339", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054286", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046899", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062773", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001037792-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032139", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032114", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000947", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001628280-26-009007", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001628280-26-005569", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001628280-26-005491", "price_sensitive": true}]}, "description": "Cerence Inc. trades as CRNC on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 238 insider filings for the company, from September 2019 to October 2026. Across those, 17 insiders disclosed 2 open-market purchases totalling $108.06K against 97 sales totalling $69.83M. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 108064.615, "sell_n": 97, "sell_sum": 69825508.496, "net": -69717443.88100001, "insiders": 17, "first_date": "2019-09-30", "last_date": "2026-10-09"}, "metrics": {"ticker": "CRNC", "has_prices": true, "as_of": "2026-10-08", "last": 8.34, "prev_close": 8.29, "change": 0.05000000000000071, "change_pct": 0.006031363088057988, "session_volume": 959882.0, "vwap_5": 8.19242757547042, "vwap_20": 8.091076333077805, "vwap_60": 8.407699572832628, "vwap_250": 9.769502890567157, "high_52w": 13.1, "low_52w": 5.96, "avg_volume_20": 679375.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001768267-26-000035", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Brian M. Krzanich", "who_key": "Krzanich Brian M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1087965.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims CRNC: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000035/0001768267-26-000035-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0001768267-26-000025", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Nils Schanz", "who_key": "Schanz Nils", "role": "EVP Product & Technology", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 419512.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside CRNC is selling \u2014 $420K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2033260/000176826726000025/0001768267-26-000025-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38329}, {"id": "0001768267-26-000027", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Jennifer Salinas", "who_key": "Salinas Jennifer", "role": "EVP Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 529224.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $529K of CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2026501/000176826726000027/0001768267-26-000027-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38329}, {"id": "0001768267-26-000029", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Christian Mentz", "who_key": "Mentz Christian", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 391384.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims CRNC: $391K", "source_url": "https://www.sec.gov/Archives/edgar/data/2052118/000176826726000029/0001768267-26-000029-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38329}, {"id": "0001768267-26-000031", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Brian M. Krzanich", "who_key": "Krzanich Brian M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 173624.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $174K of CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000031/0001768267-26-000031-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38329}, {"id": "0001768267-26-000023", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Jennifer Salinas", "who_key": "Salinas Jennifer", "role": "EVP Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 229507.7442, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $230K of CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2026501/000176826726000023/0001768267-26-000023-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "13DG-0001037792-26-000008", "src": "13DG", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Cerence Inc.", "who_key": "Cerence 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": "Services-Prepackaged Software", "country": "United States", "headline": "Cerence Inc. takes a 5.6% passive stake in CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/0001037792-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-062773", "src": "13DG", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "American Capital Management Inc", "who_key": "AMERICAN CAPITAL MANAGEMENT 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": "Services-Prepackaged Software", "country": "United States", "headline": "AMERICAN CAPITAL MANAGEMENT INC moves to a 5.6% passive stake in CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1320168/0001104659-26-062773-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001768267-26-000033", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Antonio Rodriquez", "who_key": "Rodriquez Antonio", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14040.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRNC lands $14K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000033/0001768267-26-000033-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001768267-26-000011", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Marion Harris", "who_key": "Harris Marion", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000011/0001768267-26-000011-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379609}, {"id": "0001768267-26-000014", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Marcy S. Klevorn", "who_key": "Klevorn Marcy S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000014/0001768267-26-000014-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379609}, {"id": "0001768267-26-000017", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Douglas Lee Davis", "who_key": "DAVIS DOUGLAS LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000017/0001768267-26-000017-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379609}, {"id": "0001768267-26-000019", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Marianne Budnik", "who_key": "Budnik Marianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000019/0001768267-26-000019-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379609}, {"id": "0001768267-26-000021", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Kristi Ann Matus", "who_key": "Matus Kristi Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000021/0001768267-26-000021-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379609}, {"id": "0001768267-26-000001", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Antonio Rodriquez", "who_key": "Rodriquez Antonio", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1626420.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000001/0001768267-26-000001-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001768267-26-000003", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Jennifer Salinas", "who_key": "Salinas Jennifer", "role": "EVP Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1626420.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000003/0001768267-26-000003-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001768267-26-000005", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Nils Schanz", "who_key": "Schanz Nils", "role": "EVP Product & Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1084280.5999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000005/0001768267-26-000005-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001768267-26-000007", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Christian Mentz", "who_key": "Mentz Christian", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1626420.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000007/0001768267-26-000007-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001768267-26-000009", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Brian M. Krzanich", "who_key": "Krzanich Brian M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3252224.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000009/0001768267-26-000009-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001628280-25-053878", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Nils Schanz", "who_key": "Schanz Nils", "role": "EVP Product & Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 516516.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000162828025053878/0001628280-25-053878-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "0001628280-25-053881", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Christian Mentz", "who_key": "Mentz Christian", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 516516.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000162828025053881/0001628280-25-053881-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "0001628280-25-053883", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Antonio Rodriquez", "who_key": "Rodriquez Antonio", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1726597.3499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000162828025053883/0001628280-25-053883-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "0001628280-25-053886", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Jennifer Salinas", "who_key": "Salinas Jennifer", "role": "EVP Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2505155.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000162828025053886/0001628280-25-053886-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "0001768267-25-000017", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Brian M. Krzanich", "who_key": "Krzanich Brian M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5721128.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826725000017/0001768267-25-000017-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "0001768267-25-000015", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Brian M. Krzanich", "who_key": "Krzanich Brian M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1513381.3875000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $1.5M of CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826725000015/0001768267-25-000015-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561049}, {"id": "0001768267-25-000013", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Jennifer Salinas", "who_key": "Salinas Jennifer", "role": "EVP Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1786746.6500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$1.8M sale: A top exec lightens up on CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826725000013/0001768267-25-000013-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563929}, {"id": "0001768267-25-000007", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Nils Schanz", "who_key": "Schanz Nils", "role": "EVP Product & Technology", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 389863.08800000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $390K of CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826725000007/0001768267-25-000007-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565369}, {"id": "0001768267-25-000009", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Christian Mentz", "who_key": "Mentz Christian", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 342814.1656, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims CRNC: $343K", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826725000009/0001768267-25-000009-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565369}, {"id": "0001768267-25-000011", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Antonio Rodriquez", "who_key": "Rodriquez Antonio", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 489204.1831, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $489K of CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826725000011/0001768267-25-000011-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565369}, {"id": "0001628280-25-044161", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Nils Schanz", "who_key": "Schanz Nils", "role": "EVP Product & Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 902.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on CRNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000162828025044161/0001628280-25-044161-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572569}], "recent_buys": [{"id": "0001768267-26-000033", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Antonio Rodriquez", "who_key": "Rodriquez Antonio", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14040.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CRNC lands $14K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000033/0001768267-26-000033-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001667731-22-000439", "src": "INSIDERS", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Thomas L. Beaudoin", "who_key": "BEAUDOIN THOMAS L", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 94024.615, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO buys $94K of CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773122000439/0001667731-22-000439-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057209}], "institutional": [{"id": "13DG-0001037792-26-000008", "src": "13DG", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "Cerence Inc.", "who_key": "Cerence 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": "Services-Prepackaged Software", "country": "United States", "headline": "Cerence Inc. takes a 5.6% passive stake in CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/0001037792-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-062773", "src": "13DG", "ticker": "CRNC", "cik": "1768267", "company": "Cerence Inc.", "company_raw": "Cerence Inc.", "who": "American Capital Management Inc", "who_key": "AMERICAN CAPITAL MANAGEMENT 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": "Services-Prepackaged Software", "country": "United States", "headline": "AMERICAN CAPITAL MANAGEMENT INC moves to a 5.6% passive stake in CRNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1320168/0001104659-26-062773-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "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": "Cerence Inc. - Common Stock", "new_value": "Cerence Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001768267", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001768267", "applied": 1, "detected_at": "2026-09-11T07:46:04.607538"}]}, "key_people": [{"who": "Sanjay Dhawan", "who_key": "Dhawan Sanjay", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 33614160.99, "net": -33614160.99, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 240879.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000335/0001667731-21-000335-index.htm"}, {"action": "SELL", "amount": 6764434.65, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000315/0001667731-21-000315-index.htm"}, {"action": "SELL", "amount": 2147487.06, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000277/0001667731-21-000277-index.htm"}, {"action": "SELL", "amount": 2816715.73, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000212/0001667731-21-000212-index.htm"}, {"action": "SELL", "amount": 1622037.6199999999, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000185/0001667731-21-000185-index.htm"}, {"action": "SELL", "amount": 697922.9299999999, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000176/0001667731-21-000176-index.htm"}, {"action": "SELL", "amount": 2315279.45, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000157/0001667731-21-000157-index.htm"}, {"action": "SELL", "amount": 883158.51, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000127/0001667731-21-000127-index.htm"}, {"action": "SELL", "amount": 1074417.94, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000064/0001667731-21-000064-index.htm"}, {"action": "SELL", "amount": 3243374.19, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000033/0001667731-21-000033-index.htm"}, {"action": "SELL", "amount": 1026325.75, "date": "2021-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000020/0001667731-21-000020-index.htm"}, {"action": "SELL", "amount": 852823.51, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000469/0001667731-20-000469-index.htm"}, {"action": "SELL", "amount": 877700.37, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000451/0001667731-20-000451-index.htm"}, {"action": "SELL", "amount": 6550667.23, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000441/0001667731-20-000441-index.htm"}, {"action": "SELL", "amount": 481061.92000000004, "date": "2020-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000391/0001667731-20-000391-index.htm"}, {"action": "SELL", "amount": 835297.0, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000329/0001667731-20-000329-index.htm"}, {"action": "SELL", "amount": 1184578.13, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000328/0001667731-20-000328-index.htm"}], "latest": {"action": "SELL", "amount": 240879.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000335/0001667731-21-000335-index.htm"}}, {"who": "Nuance Communications, Inc.", "who_key": "Nuance Communications, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 11062512.0, "net": -11062512.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11062512.0, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000089924319024819/0000899243-19-024819-index.htm"}], "latest": {"action": "SELL", "amount": 11062512.0, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000089924319024819/0000899243-19-024819-index.htm"}}, {"who": "Stefan Ortmanns", "who_key": "Ortmanns Stefan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8160018.6864, "net": -8160018.6864, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31431.348, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024077624/0000950170-24-077624-index.htm"}, {"action": "SELL", "amount": 20313.63, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024064205/0000950170-24-064205-index.htm"}, {"action": "SELL", "amount": 108045.099, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024046995/0000950170-24-046995-index.htm"}, {"action": "SELL", "amount": 228043.4354, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773124000164/0001667731-24-000164-index.htm"}, {"action": "SELL", "amount": 315985.364, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773124000155/0001667731-24-000155-index.htm"}, {"action": "SELL", "amount": 230002.92, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773124000045/0001667731-24-000045-index.htm"}, {"action": "SELL", "amount": 974189.6399999999, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773123000442/0001667731-23-000442-index.htm"}, {"action": "SELL", "amount": 85849.6, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773123000058/0001667731-23-000058-index.htm"}, {"action": "SELL", "amount": 103505.82, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773122000393/0001667731-22-000393-index.htm"}, {"action": "SELL", "amount": 123792.90000000001, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000331/0001667731-21-000331-index.htm"}, {"action": "SELL", "amount": 229364.47999999998, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000321/0001667731-21-000321-index.htm"}, {"action": "SELL", "amount": 113088.96, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000270/0001667731-21-000270-index.htm"}, {"action": "SELL", "amount": 148940.0, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000183/0001667731-21-000183-index.htm"}, {"action": "SELL", "amount": 612847.1, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000128/0001667731-21-000128-index.htm"}, {"action": "SELL", "amount": 335714.24, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000004/0001667731-21-000004-index.htm"}, {"action": "SELL", "amount": 1687121.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000433/0001667731-20-000433-index.htm"}, {"action": "SELL", "amount": 1590907.6, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000419/0001667731-20-000419-index.htm"}, {"action": "SELL", "amount": 1163344.1, "date": "2020-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000388/0001667731-20-000388-index.htm"}, {"action": "SELL", "amount": 32486.76, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000239/0001667731-20-000239-index.htm"}, {"action": "SELL", "amount": 25044.690000000002, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000224/0001667731-20-000224-index.htm"}], "latest": {"action": "SELL", "amount": 31431.348, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024077624/0000950170-24-077624-index.htm"}}, {"who": "Mark J. Gallenberger", "who_key": "GALLENBERGER MARK J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3852539.1799999997, "net": -3852539.1799999997, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90050.40000000001, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000329/0001667731-21-000329-index.htm"}, {"action": "SELL", "amount": 1986624.46, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000316/0001667731-21-000316-index.htm"}, {"action": "SELL", "amount": 1152518.7, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000432/0001667731-20-000432-index.htm"}, {"action": "SELL", "amount": 175684.87, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000380/0001667731-20-000380-index.htm"}, {"action": "SELL", "amount": 195851.585, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000381/0001667731-20-000381-index.htm"}, {"action": "SELL", "amount": 168105.775, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000382/0001667731-20-000382-index.htm"}, {"action": "SELL", "amount": 83703.39, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000383/0001667731-20-000383-index.htm"}], "latest": {"action": "SELL", "amount": 90050.40000000001, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000329/0001667731-21-000329-index.htm"}}, {"who": "Jennifer Salinas", "who_key": "Salinas Jennifer", "role": "EVP Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2867425.4842000003, "net": -2867425.4842000003, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 529224.0, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026501/000176826726000027/0001768267-26-000027-index.htm"}, {"action": "SELL", "amount": 229507.7442, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026501/000176826726000023/0001768267-26-000023-index.htm"}, {"action": "SELL", "amount": 1786746.6500000001, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826725000013/0001768267-25-000013-index.htm"}, {"action": "SELL", "amount": 254011.56, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024131140/0000950170-24-131140-index.htm"}, {"action": "SELL", "amount": 67935.53, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024113814/0000950170-24-113814-index.htm"}], "latest": {"action": "SELL", "amount": 529224.0, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2026501/000176826726000027/0001768267-26-000027-index.htm"}}, {"who": "Brian M. Krzanich", "who_key": "Krzanich Brian M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2774971.2875, "net": -2774971.2875, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1087965.9, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000035/0001768267-26-000035-index.htm"}, {"action": "SELL", "amount": 173624.0, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000031/0001768267-26-000031-index.htm"}, {"action": "SELL", "amount": 1513381.3875000002, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826725000015/0001768267-25-000015-index.htm"}], "latest": {"action": "SELL", "amount": 1087965.9, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000176826726000035/0001768267-26-000035-index.htm"}}, {"who": "Leanne Fitzgerald", "who_key": "Fitzgerald Leanne", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2231712.99, "net": -2231712.99, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79488.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000334/0001667731-21-000334-index.htm"}, {"action": "SELL", "amount": 52509.6, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000328/0001667731-21-000328-index.htm"}, {"action": "SELL", "amount": 670519.24, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000317/0001667731-21-000317-index.htm"}, {"action": "SELL", "amount": 348832.61, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000458/0001667731-20-000458-index.htm"}, {"action": "SELL", "amount": 798740.9, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000438/0001667731-20-000438-index.htm"}, {"action": "SELL", "amount": 281622.64, "date": "2020-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000392/0001667731-20-000392-index.htm"}], "latest": {"action": "SELL", "amount": 79488.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773121000334/0001667731-21-000334-index.htm"}}, {"who": "Thomas L. Beaudoin", "who_key": "BEAUDOIN THOMAS L", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 94024.615, "sold": 982927.3211999999, "net": -888902.7061999999, "trades": 20, "top_score": 46.6, "lean": "selling", "history": [{"action": "SELL", "amount": 58400.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017025013502/0000950170-25-013502-index.htm"}, {"action": "SELL", "amount": 39900.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017025000461/0000950170-25-000461-index.htm"}, {"action": "SELL", "amount": 36800.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024132985/0000950170-24-132985-index.htm"}, {"action": "SELL", "amount": 87154.48, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024131146/0000950170-24-131146-index.htm"}, {"action": "SELL", "amount": 15550.0, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024121015/0000950170-24-121015-index.htm"}, {"action": "SELL", "amount": 32954.67, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024113820/0000950170-24-113820-index.htm"}, {"action": "SELL", "amount": 15650.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024112508/0000950170-24-112508-index.htm"}, {"action": "SELL", "amount": 16700.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024103580/0000950170-24-103580-index.htm"}, {"action": "SELL", "amount": 15750.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024090193/0000950170-24-090193-index.htm"}, {"action": "SELL", "amount": 14050.0, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024080917/0000950170-24-080917-index.htm"}, {"action": "SELL", "amount": 17350.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024068947/0000950170-24-068947-index.htm"}, {"action": "SELL", "amount": 52946.159999999996, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024055733/0000950170-24-055733-index.htm"}, {"action": "SELL", "amount": 45146.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024052309/0000950170-24-052309-index.htm"}, {"action": "SELL", "amount": 76744.25779999999, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017024039777/0000950170-24-039777-index.htm"}, {"action": "SELL", "amount": 74926.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773124000161/0001667731-24-000161-index.htm"}, {"action": "SELL", "amount": 97426.15, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773124000042/0001667731-24-000042-index.htm"}, {"action": "SELL", "amount": 245024.24999999997, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773123000433/0001667731-23-000433-index.htm"}, {"action": "SELL", "amount": 17072.84, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773123000053/0001667731-23-000053-index.htm"}, {"action": "BUY", "amount": 94024.615, "date": "2022-12-05", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773122000439/0001667731-22-000439-index.htm"}, {"action": "SELL", "amount": 23382.5134, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000166773120000439/0001667731-20-000439-index.htm"}], "latest": {"action": "SELL", "amount": 58400.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768267/000095017025013502/0000950170-25-013502-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -229507.7442}, {"date": "2026-10-07", "net": -1513744.0}, {"date": "2026-10-09", "net": -1087965.9}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001768267-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001768267-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001628280-26-058988", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001768267-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007898", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054339", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054286", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046899", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062773", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001037792-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032139", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032114", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000947", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001628280-26-009007", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001768267-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001628280-26-005569", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001628280-26-005491", "price_sensitive": true}], "performance": {"ticker": "CRNC", "has_prices": true, "summary": {"n": 3, "avg": -0.42886169032742627, "win_rate": 0.3333333333333333, "best": 0.012135922330097044, "worst": -0.7473492880945168, "as_of": "2026-10-08"}, "buys": [{"who": "Rodriquez Antonio", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 14040.0, "date": "2026-02-15", "score": 36.7, "ref_price": 8.24, "return": 0.012135922330097044}, {"who": "BEAUDOIN THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 94024.615, "date": "2022-12-05", "score": 46.6, "ref_price": 18.59, "return": -0.551371705217859}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-19", "score": 0.0, "ref_price": 33.01, "return": -0.7473492880945168}]}, "price_series": [{"date": "2019-09-16", "close": 25.5, "volume": 308.0}, {"date": "2019-09-17", "close": 21.8666, "volume": 625.0}, {"date": "2019-09-18", "close": 21.8666, "volume": null}, {"date": "2019-09-19", "close": 18.8288, "volume": 414.0}, {"date": "2019-09-20", "close": 17.5, "volume": 2462.0}, {"date": "2019-09-23", "close": 17.7344, "volume": 253.0}, {"date": "2019-09-24", "close": 18.0, "volume": 2500.0}, {"date": "2019-09-25", "close": 17.95, "volume": 1766.0}, {"date": "2019-09-26", "close": 17.5, "volume": 397.0}, {"date": "2019-09-27", "close": 17.5, "volume": null}, {"date": "2019-09-30", "close": 17.25, "volume": 1964.0}, {"date": "2019-10-01", "close": 17.75, "volume": 673970.0}, {"date": "2019-10-02", "close": 15.35, "volume": 2336221.0}, {"date": "2019-10-03", "close": 15.7, "volume": 951852.0}, {"date": "2019-10-04", "close": 13.85, "volume": 2023036.0}, {"date": "2019-10-07", "close": 13.95, "volume": 1977464.0}, {"date": "2019-10-08", "close": 14.03, "volume": 1642161.0}, {"date": "2019-10-09", "close": 15.31, "volume": 1021898.0}, {"date": "2019-10-10", "close": 16.02, "volume": 716281.0}, {"date": "2019-10-11", "close": 16.26, "volume": 433532.0}, {"date": "2019-10-14", "close": 16.78, "volume": 787576.0}, {"date": "2019-10-15", "close": 15.95, "volume": 405711.0}, {"date": "2019-10-16", "close": 15.74, "volume": 258902.0}, {"date": "2019-10-17", "close": 15.11, "volume": 524764.0}, {"date": "2019-10-18", "close": 15.05, "volume": 355917.0}, {"date": "2019-10-21", "close": 15.78, "volume": 977407.0}, {"date": "2019-10-22", "close": 15.98, "volume": 570672.0}, {"date": "2019-10-23", "close": 15.72, "volume": 570778.0}, {"date": "2019-10-24", "close": 15.39, "volume": 452110.0}, {"date": "2019-10-25", "close": 15.54, "volume": 439230.0}, {"date": "2019-10-28", "close": 15.45, "volume": 303101.0}, {"date": "2019-10-29", "close": 15.58, "volume": 470945.0}, {"date": "2019-10-30", "close": 15.77, "volume": 340829.0}, {"date": "2019-10-31", "close": 15.5, "volume": 342918.0}, {"date": "2019-11-01", "close": 15.8, "volume": 467177.0}, {"date": "2019-11-04", "close": 15.94, "volume": 323317.0}, {"date": "2019-11-05", "close": 15.9, "volume": 357171.0}, {"date": "2019-11-06", "close": 15.83, "volume": 282737.0}, {"date": "2019-11-07", "close": 16.2, "volume": 923710.0}, {"date": "2019-11-08", "close": 16.1, "volume": 434408.0}, {"date": "2019-11-11", "close": 15.91, "volume": 321296.0}, {"date": "2019-11-12", "close": 15.55, "volume": 373125.0}, {"date": "2019-11-13", "close": 15.16, "volume": 491602.0}, {"date": "2019-11-14", "close": 15.27, "volume": 472868.0}, {"date": "2019-11-15", "close": 15.52, "volume": 231913.0}, {"date": "2019-11-18", "close": 14.9, "volume": 426347.0}, {"date": "2019-11-19", "close": 14.86, "volume": 437636.0}, {"date": "2019-11-20", "close": 14.88, "volume": 365727.0}, {"date": "2019-11-21", "close": 14.8, "volume": 376798.0}, {"date": "2019-11-22", "close": 15.04, "volume": 350173.0}, {"date": "2019-11-25", "close": 15.19, "volume": 205810.0}, {"date": "2019-11-26", "close": 14.59, "volume": 416128.0}, {"date": "2019-11-27", "close": 15.03, "volume": 287984.0}, {"date": "2019-11-29", "close": 15.56, "volume": 178014.0}, {"date": "2019-12-02", "close": 15.58, "volume": 299076.0}, {"date": "2019-12-03", "close": 15.74, "volume": 321881.0}, {"date": "2019-12-04", "close": 15.09, "volume": 198790.0}, {"date": "2019-12-05", "close": 15.23, "volume": 202246.0}, {"date": "2019-12-06", "close": 15.21, "volume": 281294.0}, {"date": "2019-12-09", "close": 15.4, "volume": 243749.0}, {"date": "2019-12-10", "close": 15.68, "volume": 589391.0}, {"date": "2019-12-11", "close": 15.6, "volume": 387416.0}, {"date": "2019-12-12", "close": 15.98, "volume": 616253.0}, {"date": "2019-12-13", "close": 16.52, "volume": 767107.0}, {"date": "2019-12-16", "close": 17.86, "volume": 1688696.0}, {"date": "2019-12-17", "close": 18.91, "volume": 1275799.0}, {"date": "2019-12-18", "close": 20.63, "volume": 1078348.0}, {"date": "2019-12-19", "close": 20.73, "volume": 787804.0}, {"date": "2019-12-20", "close": 21.63, "volume": 974427.0}, {"date": "2019-12-23", "close": 21.58, "volume": 568774.0}, {"date": "2019-12-24", "close": 21.44, "volume": 143242.0}, {"date": "2019-12-26", "close": 21.26, "volume": 314869.0}, {"date": "2019-12-27", "close": 20.965, "volume": 462443.0}, {"date": "2019-12-30", "close": 21.93, "volume": 819345.0}, {"date": "2019-12-31", "close": 22.63, "volume": 581815.0}, {"date": "2020-01-02", "close": 22.7, "volume": 860178.0}, {"date": "2020-01-03", "close": 22.9, "volume": 754164.0}, {"date": "2020-01-06", "close": 21.98, "volume": 987558.0}, {"date": "2020-01-07", "close": 20.63, "volume": 1338733.0}, {"date": "2020-01-08", "close": 20.32, "volume": 629074.0}, {"date": "2020-01-09", "close": 20.56, "volume": 465347.0}, {"date": "2020-01-10", "close": 19.99, "volume": 451229.0}, {"date": "2020-01-13", "close": 20.37, "volume": 337460.0}, {"date": "2020-01-14", "close": 21.7, "volume": 662140.0}, {"date": "2020-01-15", "close": 21.52, "volume": 371352.0}, {"date": "2020-01-16", "close": 21.61, "volume": 414092.0}, {"date": "2020-01-17", "close": 21.57, "volume": 431375.0}, {"date": "2020-01-21", "close": 21.7, "volume": 316079.0}, {"date": "2020-01-22", "close": 22.84, "volume": 472944.0}, {"date": "2020-01-23", "close": 22.75, "volume": 394540.0}, {"date": "2020-01-24", "close": 22.58, "volume": 381587.0}, {"date": "2020-01-27", "close": 22.05, "volume": 289002.0}, {"date": "2020-01-28", "close": 23.44, "volume": 932688.0}, {"date": "2020-01-29", "close": 23.72, "volume": 802059.0}, {"date": "2020-01-30", "close": 22.08, "volume": 796068.0}, {"date": "2020-01-31", "close": 21.35, "volume": 445547.0}, {"date": "2020-02-03", "close": 21.09, "volume": 535707.0}, {"date": "2020-02-04", "close": 20.88, "volume": 629801.0}, {"date": "2020-02-05", "close": 20.58, "volume": 682307.0}, {"date": "2020-02-06", "close": 21.66, "volume": 410765.0}, {"date": "2020-02-07", "close": 22.34, "volume": 545076.0}, {"date": "2020-02-10", "close": 23.13, "volume": 659514.0}, {"date": "2020-02-11", "close": 22.16, "volume": 938020.0}, {"date": "2020-02-12", "close": 23.7, "volume": 640214.0}, {"date": "2020-02-13", "close": 24.44, "volume": 827634.0}, {"date": "2020-02-14", "close": 24.49, "volume": 418916.0}, {"date": "2020-02-18", "close": 24.3, "volume": 715620.0}, {"date": "2020-02-19", "close": 24.35, "volume": 637741.0}, {"date": "2020-02-20", "close": 25.51, "volume": 641813.0}, {"date": "2020-02-21", "close": 26.53, "volume": 670608.0}, {"date": "2020-02-24", "close": 26.65, "volume": 769442.0}, {"date": "2020-02-25", "close": 26.46, "volume": 623633.0}, {"date": "2020-02-26", "close": 23.995, "volume": 1066030.0}, {"date": "2020-02-27", "close": 23.18, "volume": 812054.0}, {"date": "2020-02-28", "close": 21.71, "volume": 593731.0}, {"date": "2020-03-02", "close": 22.86, "volume": 428278.0}, {"date": "2020-03-03", "close": 23.26, "volume": 306069.0}, {"date": "2020-03-04", "close": 24.89, "volume": 461559.0}, {"date": "2020-03-05", "close": 22.14, "volume": 617385.0}, {"date": "2020-03-06", "close": 20.51, "volume": 628393.0}, {"date": "2020-03-09", "close": 18.22, "volume": 794341.0}, {"date": "2020-03-10", "close": 19.16, "volume": 699974.0}, {"date": "2020-03-11", "close": 18.61, "volume": 597650.0}, {"date": "2020-03-12", "close": 16.51, "volume": 959449.0}, {"date": "2020-03-13", "close": 17.62, "volume": 617458.0}, {"date": "2020-03-16", "close": 17.01, "volume": 518109.0}, {"date": "2020-03-17", "close": 15.77, "volume": 582131.0}, {"date": "2020-03-18", "close": 13.45, "volume": 725663.0}, {"date": "2020-03-19", "close": 14.54, "volume": 555108.0}, {"date": "2020-03-20", "close": 15.6, "volume": 605896.0}, {"date": "2020-03-23", "close": 14.21, "volume": 474321.0}, {"date": "2020-03-24", "close": 17.12, "volume": 314033.0}, {"date": "2020-03-25", "close": 16.38, "volume": 448120.0}, {"date": "2020-03-26", "close": 18.53, "volume": 357704.0}, {"date": "2020-03-27", "close": 17.51, "volume": 345136.0}, {"date": "2020-03-30", "close": 18.27, "volume": 559486.0}, {"date": "2020-03-31", "close": 15.4, "volume": 1645664.0}, {"date": "2020-04-01", "close": 18.58, "volume": 2106548.0}, {"date": "2020-04-02", "close": 18.05, "volume": 1312057.0}, {"date": "2020-04-03", "close": 15.99, "volume": 3172953.0}, {"date": "2020-04-06", "close": 18.33, "volume": 677399.0}, {"date": "2020-04-07", "close": 18.04, "volume": 623156.0}, {"date": "2020-04-08", "close": 18.78, "volume": 671423.0}, {"date": "2020-04-09", "close": 18.99, "volume": 971369.0}, {"date": "2020-04-13", "close": 19.63, "volume": 664500.0}, {"date": "2020-04-14", "close": 21.11, "volume": 977359.0}, {"date": "2020-04-15", "close": 20.32, "volume": 642147.0}, {"date": "2020-04-16", "close": 19.24, "volume": 850055.0}, {"date": "2020-04-17", "close": 20.38, "volume": 813881.0}, {"date": "2020-04-20", "close": 20.3, "volume": 413782.0}, {"date": "2020-04-21", "close": 19.05, "volume": 375522.0}, {"date": "2020-04-22", "close": 18.3, "volume": 262976.0}, {"date": "2020-04-23", "close": 18.1, "volume": 343916.0}, {"date": "2020-04-24", "close": 19.29, "volume": 223684.0}, {"date": "2020-04-27", "close": 21.11, "volume": 226322.0}, {"date": "2020-04-28", "close": 20.48, "volume": 312545.0}, {"date": "2020-04-29", "close": 22.7, "volume": 539215.0}, {"date": "2020-04-30", "close": 21.16, "volume": 385461.0}, {"date": "2020-05-01", "close": 20.67, "volume": 631708.0}, {"date": "2020-05-04", "close": 20.88, "volume": 305953.0}, {"date": "2020-05-05", "close": 20.06, "volume": 333098.0}, {"date": "2020-05-06", "close": 19.47, "volume": 364395.0}, {"date": "2020-05-07", "close": 21.83, "volume": 744114.0}, {"date": "2020-05-08", "close": 22.15, "volume": 761512.0}, {"date": "2020-05-11", "close": 23.85, "volume": 790202.0}, {"date": "2020-05-12", "close": 24.74, "volume": 594223.0}, {"date": "2020-05-13", "close": 23.58, "volume": 423770.0}, {"date": "2020-05-14", "close": 24.76, "volume": 485601.0}, {"date": "2020-05-15", "close": 25.7, "volume": 640350.0}, {"date": "2020-05-18", "close": 26.62, "volume": 640138.0}, {"date": "2020-05-19", "close": 26.79, "volume": 1178476.0}, {"date": "2020-05-20", "close": 30.28, "volume": 1293611.0}, {"date": "2020-05-21", "close": 32.06, "volume": 828970.0}, {"date": "2020-05-22", "close": 33.2, "volume": 990196.0}, {"date": "2020-05-26", "close": 32.5, "volume": 1009060.0}, {"date": "2020-05-27", "close": 33.06, "volume": 911316.0}, {"date": "2020-05-28", "close": 27.715, "volume": 2912157.0}, {"date": "2020-05-29", "close": 29.91, "volume": 3050525.0}, {"date": "2020-06-01", "close": 35.01, "volume": 1514109.0}, {"date": "2020-06-02", "close": 36.02, "volume": 1532645.0}, {"date": "2020-06-03", "close": 38.01, "volume": 1646145.0}, {"date": "2020-06-04", "close": 39.25, "volume": 2057009.0}, {"date": "2020-06-05", "close": 35.69, "volume": 1484958.0}, {"date": "2020-06-08", "close": 41.42, "volume": 1863427.0}, {"date": "2020-06-09", "close": 42.46, "volume": 1450443.0}, {"date": "2020-06-10", "close": 41.05, "volume": 1219207.0}, {"date": "2020-06-11", "close": 38.73, "volume": 1147509.0}, {"date": "2020-06-12", "close": 36.86, "volume": 1067587.0}, {"date": "2020-06-15", "close": 40.775, "volume": 1256590.0}, {"date": "2020-06-16", "close": 40.57, "volume": 950502.0}, {"date": "2020-06-17", "close": 41.58, "volume": 679561.0}, {"date": "2020-06-18", "close": 43.33, "volume": 1483696.0}, {"date": "2020-06-19", "close": 44.4, "volume": 1551243.0}, {"date": "2020-06-22", "close": 42.16, "volume": 1359406.0}, {"date": "2020-06-23", "close": 41.84, "volume": 1683981.0}, {"date": "2020-06-24", "close": 42.59, "volume": 1001356.0}, {"date": "2020-06-25", "close": 42.19, "volume": 1264201.0}, {"date": "2020-06-26", "close": 38.59, "volume": 4878634.0}, {"date": "2020-06-29", "close": 38.67, "volume": 1355109.0}, {"date": "2020-06-30", "close": 40.84, "volume": 1430125.0}, {"date": "2020-07-01", "close": 41.76, "volume": 999483.0}, {"date": "2020-07-02", "close": 41.68, "volume": 1020155.0}, {"date": "2020-07-06", "close": 42.56, "volume": 4083269.0}, {"date": "2020-07-07", "close": 41.03, "volume": 1088322.0}, {"date": "2020-07-08", "close": 40.66, "volume": 926483.0}, {"date": "2020-07-09", "close": 40.46, "volume": 918658.0}, {"date": "2020-07-10", "close": 38.82, "volume": 934095.0}, {"date": "2020-07-13", "close": 34.73, "volume": 1385218.0}, {"date": "2020-07-14", "close": 36.21, "volume": 726234.0}, {"date": "2020-07-15", "close": 37.38, "volume": 692148.0}, {"date": "2020-07-16", "close": 36.27, "volume": 421501.0}, {"date": "2020-07-17", "close": 37.63, "volume": 597382.0}, {"date": "2020-07-20", "close": 39.96, "volume": 702301.0}, {"date": "2020-07-21", "close": 40.34, "volume": 743577.0}, {"date": "2020-07-22", "close": 40.24, "volume": 368389.0}, {"date": "2020-07-23", "close": 39.7, "volume": 782564.0}, {"date": "2020-07-24", "close": 37.84, "volume": 686876.0}, {"date": "2020-07-27", "close": 39.62, "volume": 489057.0}, {"date": "2020-07-28", "close": 39.62, "volume": 399389.0}, {"date": "2020-07-29", "close": 39.82, "volume": 469861.0}, {"date": "2020-07-30", "close": 40.18, "volume": 557427.0}, {"date": "2020-07-31", "close": 39.66, "volume": 960777.0}, {"date": "2020-08-03", "close": 41.48, "volume": 977433.0}, {"date": "2020-08-04", "close": 50.52, "volume": 3257359.0}, {"date": "2020-08-05", "close": 54.42, "volume": 1924113.0}, {"date": "2020-08-06", "close": 52.7, "volume": 977941.0}, {"date": "2020-08-07", "close": 50.33, "volume": 712998.0}, {"date": "2020-08-10", "close": 49.87, "volume": 472151.0}, {"date": "2020-08-11", "close": 48.69, "volume": 824161.0}, {"date": "2020-08-12", "close": 53.17, "volume": 693831.0}, {"date": "2020-08-13", "close": 52.8, "volume": 807784.0}, {"date": "2020-08-14", "close": 52.96, "volume": 256743.0}, {"date": "2020-08-17", "close": 56.7, "volume": 869488.0}, {"date": "2020-08-18", "close": 56.06, "volume": 916558.0}, {"date": "2020-08-19", "close": 54.19, "volume": 507009.0}, {"date": "2020-08-20", "close": 55.33, "volume": 488329.0}, {"date": "2020-08-21", "close": 55.39, "volume": 499311.0}, {"date": "2020-08-24", "close": 53.5, "volume": 490762.0}, {"date": "2020-08-25", "close": 53.68, "volume": 392745.0}, {"date": "2020-08-26", "close": 52.21, "volume": 332214.0}, {"date": "2020-08-27", "close": 51.57, "volume": 420320.0}, {"date": "2020-08-28", "close": 54.07, "volume": 454527.0}, {"date": "2020-08-31", "close": 53.2, "volume": 394973.0}, {"date": "2020-09-01", "close": 55.7, "volume": 1062812.0}, {"date": "2020-09-02", "close": 53.65, "volume": 651787.0}, {"date": "2020-09-03", "close": 51.61, "volume": 1101430.0}, {"date": "2020-09-04", "close": 49.83, "volume": 734020.0}, {"date": "2020-09-08", "close": 50.25, "volume": 546642.0}, {"date": "2020-09-09", "close": 52.12, "volume": 1025923.0}, {"date": "2020-09-10", "close": 53.17, "volume": 380639.0}, {"date": "2020-09-11", "close": 51.52, "volume": 413688.0}, {"date": "2020-09-14", "close": 54.05, "volume": 371759.0}, {"date": "2020-09-15", "close": 57.91, "volume": 683451.0}, {"date": "2020-09-16", "close": 61.6, "volume": 1383984.0}, {"date": "2020-09-17", "close": 56.99, "volume": 1409372.0}, {"date": "2020-09-18", "close": 54.68, "volume": 1058456.0}, {"date": "2020-09-21", "close": 54.38, "volume": 650683.0}, {"date": "2020-09-22", "close": 50.95, "volume": 1075024.0}, {"date": "2020-09-23", "close": 48.82, "volume": 775965.0}, {"date": "2020-09-24", "close": 47.05, "volume": 856478.0}, {"date": "2020-09-25", "close": 48.05, "volume": 760823.0}, {"date": "2020-09-28", "close": 51.6, "volume": 687142.0}, {"date": "2020-09-29", "close": 51.52, "volume": 534614.0}, {"date": "2020-09-30", "close": 48.87, "volume": 670654.0}, {"date": "2020-10-01", "close": 49.74, "volume": 613561.0}, {"date": "2020-10-02", "close": 48.45, "volume": 533656.0}, {"date": "2020-10-05", "close": 50.0, "volume": 561668.0}, {"date": "2020-10-06", "close": 49.31, "volume": 511621.0}, {"date": "2020-10-07", "close": 52.84, "volume": 722476.0}, {"date": "2020-10-08", "close": 52.1, "volume": 536395.0}, {"date": "2020-10-09", "close": 53.76, "volume": 383028.0}, {"date": "2020-10-12", "close": 56.27, "volume": 542894.0}, {"date": "2020-10-13", "close": 55.69, "volume": 495592.0}, {"date": "2020-10-14", "close": 55.35, "volume": 403416.0}, {"date": "2020-10-15", "close": 53.28, "volume": 534007.0}, {"date": "2020-10-16", "close": 56.75, "volume": 657698.0}, {"date": "2020-10-19", "close": 57.57, "volume": 481748.0}, {"date": "2020-10-20", "close": 57.82, "volume": 369388.0}, {"date": "2020-10-21", "close": 58.91, "volume": 455321.0}, {"date": "2020-10-22", "close": 62.1, "volume": 649283.0}, {"date": "2020-10-23", "close": 65.2, "volume": 1219306.0}, {"date": "2020-10-26", "close": 65.16, "volume": 566791.0}, {"date": "2020-10-27", "close": 63.35, "volume": 368350.0}, {"date": "2020-10-28", "close": 57.94, "volume": 738080.0}, {"date": "2020-10-29", "close": 59.49, "volume": 612601.0}, {"date": "2020-10-30", "close": 54.58, "volume": 644338.0}, {"date": "2020-11-02", "close": 55.99, "volume": 409895.0}, {"date": "2020-11-03", "close": 59.0, "volume": 364682.0}, {"date": "2020-11-04", "close": 61.32, "volume": 380180.0}, {"date": "2020-11-05", "close": 62.8, "volume": 285827.0}, {"date": "2020-11-06", "close": 63.82, "volume": 335511.0}, {"date": "2020-11-09", "close": 62.96, "volume": 349968.0}, {"date": "2020-11-10", "close": 63.09, "volume": 886760.0}, {"date": "2020-11-11", "close": 64.82, "volume": 363900.0}, {"date": "2020-11-12", "close": 64.0, "volume": 323721.0}, {"date": "2020-11-13", "close": 65.97, "volume": 482174.0}, {"date": "2020-11-16", "close": 72.53, "volume": 1397756.0}, {"date": "2020-11-17", "close": 69.91, "volume": 1110864.0}, {"date": "2020-11-18", "close": 70.65, "volume": 1259276.0}, {"date": "2020-11-19", "close": 77.52, "volume": 1330862.0}, {"date": "2020-11-20", "close": 84.07, "volume": 1664806.0}, {"date": "2020-11-23", "close": 83.07, "volume": 764979.0}, {"date": "2020-11-24", "close": 86.72, "volume": 632719.0}, {"date": "2020-11-25", "close": 86.61, "volume": 461181.0}, {"date": "2020-11-27", "close": 90.6, "volume": 430828.0}, {"date": "2020-11-30", "close": 90.75, "volume": 800401.0}, {"date": "2020-12-01", "close": 91.74, "volume": 1208288.0}, {"date": "2020-12-02", "close": 82.5, "volume": 1002035.0}, {"date": "2020-12-03", "close": 86.05, "volume": 613590.0}, {"date": "2020-12-04", "close": 90.53, "volume": 789164.0}, {"date": "2020-12-07", "close": 85.23, "volume": 963529.0}, {"date": "2020-12-08", "close": 87.81, "volume": 472084.0}, {"date": "2020-12-09", "close": 87.78, "volume": 405783.0}, {"date": "2020-12-10", "close": 89.5, "volume": 398807.0}, {"date": "2020-12-11", "close": 90.22, "volume": 399817.0}, {"date": "2020-12-14", "close": 88.46, "volume": 603659.0}, {"date": "2020-12-15", "close": 91.02, "volume": 531210.0}, {"date": "2020-12-16", "close": 93.97, "volume": 927068.0}, {"date": "2020-12-17", "close": 102.5, "volume": 1122514.0}, {"date": "2020-12-18", "close": 101.02, "volume": 946553.0}, {"date": "2020-12-21", "close": 102.23, "volume": 874356.0}, {"date": "2020-12-22", "close": 109.08, "volume": 734252.0}, {"date": "2020-12-23", "close": 108.15, "volume": 799380.0}, {"date": "2020-12-24", "close": 105.06, "volume": 298752.0}, {"date": "2020-12-28", "close": 103.66, "volume": 435505.0}, {"date": "2020-12-29", "close": 100.53, "volume": 500161.0}, {"date": "2020-12-30", "close": 102.39, "volume": 347167.0}, {"date": "2020-12-31", "close": 100.48, "volume": 413466.0}, {"date": "2021-01-04", "close": 101.78, "volume": 686095.0}, {"date": "2021-01-05", "close": 104.91, "volume": 405190.0}, {"date": "2021-01-06", "close": 104.09, "volume": 586623.0}, {"date": "2021-01-07", "close": 112.48, "volume": 575180.0}, {"date": "2021-01-08", "close": 102.74, "volume": 1016689.0}, {"date": "2021-01-11", "close": 98.64, "volume": 1065309.0}, {"date": "2021-01-12", "close": 104.8, "volume": 692506.0}, {"date": "2021-01-13", "close": 101.53, "volume": 590748.0}, {"date": "2021-01-14", "close": 113.98, "volume": 1135607.0}, {"date": "2021-01-15", "close": 120.25, "volume": 1056375.0}, {"date": "2021-01-19", "close": 119.05, "volume": 782811.0}, {"date": "2021-01-20", "close": 118.73, "volume": 506768.0}, {"date": "2021-01-21", "close": 121.35, "volume": 576904.0}, {"date": "2021-01-22", "close": 124.71, "volume": 416570.0}, {"date": "2021-01-25", "close": 119.17, "volume": 677267.0}, {"date": "2021-01-26", "close": 119.0, "volume": 661108.0}, {"date": "2021-01-27", "close": 113.98, "volume": 832494.0}, {"date": "2021-01-28", "close": 117.79, "volume": 730537.0}, {"date": "2021-01-29", "close": 111.91, "volume": 709858.0}, {"date": "2021-02-01", "close": 115.85, "volume": 368773.0}, {"date": "2021-02-02", "close": 117.94, "volume": 459021.0}, {"date": "2021-02-03", "close": 116.16, "volume": 748666.0}, {"date": "2021-02-04", "close": 118.69, "volume": 713173.0}, {"date": "2021-02-05", "close": 125.67, "volume": 791123.0}, {"date": "2021-02-08", "close": 120.76, "volume": 1904701.0}, {"date": "2021-02-09", "close": 120.88, "volume": 782074.0}, {"date": "2021-02-10", "close": 127.12, "volume": 924267.0}, {"date": "2021-02-11", "close": 129.16, "volume": 633428.0}, {"date": "2021-02-12", "close": 133.43, "volume": 632542.0}, {"date": "2021-02-16", "close": 124.95, "volume": 1113434.0}, {"date": "2021-02-17", "close": 124.76, "volume": 547067.0}, {"date": "2021-02-18", "close": 122.97, "volume": 437545.0}, {"date": "2021-02-19", "close": 127.82, "volume": 449232.0}, {"date": "2021-02-22", "close": 117.86, "volume": 776205.0}, {"date": "2021-02-23", "close": 114.35, "volume": 1130253.0}, {"date": "2021-02-24", "close": 111.12, "volume": 578235.0}, {"date": "2021-02-25", "close": 105.44, "volume": 628988.0}, {"date": "2021-02-26", "close": 111.22, "volume": 602029.0}, {"date": "2021-03-01", "close": 117.72, "volume": 623314.0}, {"date": "2021-03-02", "close": 112.26, "volume": 550713.0}, {"date": "2021-03-03", "close": 103.06, "volume": 555388.0}, {"date": "2021-03-04", "close": 93.55, "volume": 1340326.0}, {"date": "2021-03-05", "close": 90.74, "volume": 1308179.0}, {"date": "2021-03-08", "close": 85.29, "volume": 625309.0}, {"date": "2021-03-09", "close": 95.33, "volume": 844001.0}, {"date": "2021-03-10", "close": 101.67, "volume": 687925.0}, {"date": "2021-03-11", "close": 112.61, "volume": 856471.0}, {"date": "2021-03-12", "close": 112.34, "volume": 447051.0}, {"date": "2021-03-15", "close": 112.245, "volume": 495987.0}, {"date": "2021-03-16", "close": 109.35, "volume": 414297.0}, {"date": "2021-03-17", "close": 109.32, "volume": 378790.0}, {"date": "2021-03-18", "close": 101.09, "volume": 359994.0}, {"date": "2021-03-19", "close": 102.59, "volume": 730191.0}, {"date": "2021-03-22", "close": 105.43, "volume": 321942.0}, {"date": "2021-03-23", "close": 99.8, "volume": 322470.0}, {"date": "2021-03-24", "close": 91.24, "volume": 492710.0}, {"date": "2021-03-25", "close": 92.58, "volume": 478303.0}, {"date": "2021-03-26", "close": 89.025, "volume": 749271.0}, {"date": "2021-03-29", "close": 84.14, "volume": 770721.0}, {"date": "2021-03-30", "close": 85.45, "volume": 540033.0}, {"date": "2021-03-31", "close": 89.58, "volume": 659607.0}, {"date": "2021-04-01", "close": 93.34, "volume": 449542.0}, {"date": "2021-04-05", "close": 94.66, "volume": 549101.0}, {"date": "2021-04-06", "close": 96.94, "volume": 368473.0}, {"date": "2021-04-07", "close": 94.33, "volume": 367237.0}, {"date": "2021-04-08", "close": 94.17, "volume": 335773.0}, {"date": "2021-04-09", "close": 92.7, "volume": 382554.0}, {"date": "2021-04-12", "close": 96.51, "volume": 752587.0}, {"date": "2021-04-13", "close": 94.26, "volume": 277530.0}, {"date": "2021-04-14", "close": 95.93, "volume": 265281.0}, {"date": "2021-04-15", "close": 98.36, "volume": 257047.0}, {"date": "2021-04-16", "close": 99.49, "volume": 503376.0}, {"date": "2021-04-19", "close": 91.17, "volume": 461342.0}, {"date": "2021-04-20", "close": 89.8, "volume": 378997.0}, {"date": "2021-04-21", "close": 91.24, "volume": 433794.0}, {"date": "2021-04-22", "close": 93.06, "volume": 461231.0}, {"date": "2021-04-23", "close": 90.98, "volume": 504523.0}, {"date": "2021-04-26", "close": 99.1, "volume": 538309.0}, {"date": "2021-04-27", "close": 98.64, "volume": 323830.0}, {"date": "2021-04-28", "close": 98.04, "volume": 273570.0}, {"date": "2021-04-29", "close": 97.01, "volume": 329574.0}, {"date": "2021-04-30", "close": 96.41, "volume": 389494.0}, {"date": "2021-05-03", "close": 96.12, "volume": 365144.0}, {"date": "2021-05-04", "close": 92.68, "volume": 513669.0}, {"date": "2021-05-05", "close": 93.25, "volume": 391093.0}, {"date": "2021-05-06", "close": 88.77, "volume": 488943.0}, {"date": "2021-05-07", "close": 89.42, "volume": 355500.0}, {"date": "2021-05-10", "close": 88.72, "volume": 567897.0}, {"date": "2021-05-11", "close": 85.58, "volume": 452443.0}, {"date": "2021-05-12", "close": 81.63, "volume": 553362.0}, {"date": "2021-05-13", "close": 82.26, "volume": 392815.0}, {"date": "2021-05-14", "close": 84.7, "volume": 305117.0}, {"date": "2021-05-17", "close": 83.33, "volume": 249840.0}, {"date": "2021-05-18", "close": 84.62, "volume": 426280.0}, {"date": "2021-05-19", "close": 82.88, "volume": 405098.0}, {"date": "2021-05-20", "close": 85.1, "volume": 285206.0}, {"date": "2021-05-21", "close": 85.23, "volume": 218061.0}, {"date": "2021-05-24", "close": 89.41, "volume": 429021.0}, {"date": "2021-05-25", "close": 90.11, "volume": 424462.0}, {"date": "2021-05-26", "close": 91.89, "volume": 325204.0}, {"date": "2021-05-27", "close": 95.29, "volume": 545154.0}, {"date": "2021-05-28", "close": 95.13, "volume": 252155.0}, {"date": "2021-06-01", "close": 96.25, "volume": 265564.0}, {"date": "2021-06-02", "close": 100.34, "volume": 554557.0}, {"date": "2021-06-03", "close": 101.58, "volume": 444154.0}, {"date": "2021-06-04", "close": 108.36, "volume": 871807.0}, {"date": "2021-06-07", "close": 113.46, "volume": 707943.0}, {"date": "2021-06-08", "close": 119.79, "volume": 686924.0}, {"date": "2021-06-09", "close": 115.34, "volume": 434069.0}, {"date": "2021-06-10", "close": 116.13, "volume": 264752.0}, {"date": "2021-06-11", "close": 116.88, "volume": 270063.0}, {"date": "2021-06-14", "close": 115.19, "volume": 261844.0}, {"date": "2021-06-15", "close": 113.84, "volume": 402474.0}, {"date": "2021-06-16", "close": 114.07, "volume": 363777.0}, {"date": "2021-06-17", "close": 112.92, "volume": 300530.0}, {"date": "2021-06-18", "close": 109.14, "volume": 484544.0}, {"date": "2021-06-21", "close": 111.12, "volume": 292854.0}, {"date": "2021-06-22", "close": 110.28, "volume": 464520.0}, {"date": "2021-06-23", "close": 109.48, "volume": 434308.0}, {"date": "2021-06-24", "close": 114.01, "volume": 506844.0}, {"date": "2021-06-25", "close": 111.94, "volume": 1950708.0}, {"date": "2021-06-28", "close": 111.88, "volume": 242574.0}, {"date": "2021-06-29", "close": 109.09, "volume": 348934.0}, {"date": "2021-06-30", "close": 106.71, "volume": 896965.0}, {"date": "2021-07-01", "close": 108.57, "volume": 387959.0}, {"date": "2021-07-02", "close": 123.74, "volume": 3623354.0}, {"date": "2021-07-06", "close": 124.32, "volume": 6789340.0}, {"date": "2021-07-07", "close": 116.72, "volume": 1198666.0}, {"date": "2021-07-08", "close": 114.41, "volume": 507022.0}, {"date": "2021-07-09", "close": 114.41, "volume": 431144.0}, {"date": "2021-07-12", "close": 114.67, "volume": 354976.0}, {"date": "2021-07-13", "close": 113.07, "volume": 279545.0}, {"date": "2021-07-14", "close": 109.83, "volume": 351006.0}, {"date": "2021-07-15", "close": 108.33, "volume": 288873.0}, {"date": "2021-07-16", "close": 108.22, "volume": 393047.0}, {"date": "2021-07-19", "close": 108.22, "volume": 289021.0}, {"date": "2021-07-20", "close": 107.59, "volume": 381408.0}, {"date": "2021-07-21", "close": 109.0, "volume": 327118.0}, {"date": "2021-07-22", "close": 106.87, "volume": 233177.0}, {"date": "2021-07-23", "close": 107.61, "volume": 221489.0}, {"date": "2021-07-26", "close": 107.96, "volume": 218509.0}, {"date": "2021-07-27", "close": 105.44, "volume": 371376.0}, {"date": "2021-07-28", "close": 107.14, "volume": 270930.0}, {"date": "2021-07-29", "close": 107.77, "volume": 187146.0}, {"date": "2021-07-30", "close": 107.51, "volume": 206132.0}, {"date": "2021-08-02", "close": 106.75, "volume": 243339.0}, {"date": "2021-08-03", "close": 106.72, "volume": 268188.0}, {"date": "2021-08-04", "close": 106.21, "volume": 185916.0}, {"date": "2021-08-05", "close": 112.58, "volume": 451960.0}, {"date": "2021-08-06", "close": 105.46, "volume": 820766.0}, {"date": "2021-08-09", "close": 114.55, "volume": 781824.0}, {"date": "2021-08-10", "close": 119.09, "volume": 890743.0}, {"date": "2021-08-11", "close": 119.94, "volume": 387059.0}, {"date": "2021-08-12", "close": 119.36, "volume": 292273.0}, {"date": "2021-08-13", "close": 116.0, "volume": 167829.0}, {"date": "2021-08-16", "close": 113.46, "volume": 195582.0}, {"date": "2021-08-17", "close": 112.03, "volume": 280489.0}, {"date": "2021-08-18", "close": 111.56, "volume": 918508.0}, {"date": "2021-08-19", "close": 108.72, "volume": 473804.0}, {"date": "2021-08-20", "close": 108.81, "volume": 386743.0}, {"date": "2021-08-23", "close": 112.85, "volume": 221004.0}, {"date": "2021-08-24", "close": 115.26, "volume": 193251.0}, {"date": "2021-08-25", "close": 109.73, "volume": 313936.0}, {"date": "2021-08-26", "close": 105.56, "volume": 431173.0}, {"date": "2021-08-27", "close": 113.05, "volume": 356394.0}, {"date": "2021-08-30", "close": 112.01, "volume": 222347.0}, {"date": "2021-08-31", "close": 108.44, "volume": 547206.0}, {"date": "2021-09-01", "close": 113.0, "volume": 393063.0}, {"date": "2021-09-02", "close": 112.71, "volume": 234236.0}, {"date": "2021-09-03", "close": 111.53, "volume": 160933.0}, {"date": "2021-09-07", "close": 108.94, "volume": 257317.0}, {"date": "2021-09-08", "close": 103.98, "volume": 328806.0}, {"date": "2021-09-09", "close": 105.43, "volume": 210163.0}, {"date": "2021-09-10", "close": 100.08, "volume": 312290.0}, {"date": "2021-09-13", "close": 105.37, "volume": 528971.0}, {"date": "2021-09-14", "close": 103.28, "volume": 336392.0}, {"date": "2021-09-15", "close": 108.64, "volume": 408040.0}, {"date": "2021-09-16", "close": 105.145, "volume": 196773.0}, {"date": "2021-09-17", "close": 105.73, "volume": 633332.0}, {"date": "2021-09-20", "close": 100.9, "volume": 235785.0}, {"date": "2021-09-21", "close": 101.27, "volume": 131801.0}, {"date": "2021-09-22", "close": 102.07, "volume": 138950.0}, {"date": "2021-09-23", "close": 103.91, "volume": 131306.0}, {"date": "2021-09-24", "close": 103.4, "volume": 201183.0}, {"date": "2021-09-27", "close": 103.42, "volume": 227484.0}, {"date": "2021-09-28", "close": 101.51, "volume": 348067.0}, {"date": "2021-09-29", "close": 100.83, "volume": 247304.0}, {"date": "2021-09-30", "close": 96.11, "volume": 616837.0}, {"date": "2021-10-01", "close": 91.28, "volume": 480824.0}, {"date": "2021-10-04", "close": 86.92, "volume": 541419.0}, {"date": "2021-10-05", "close": 85.78, "volume": 1000634.0}, {"date": "2021-10-06", "close": 85.19, "volume": 508995.0}, {"date": "2021-10-07", "close": 85.18, "volume": 645185.0}, {"date": "2021-10-08", "close": 86.01, "volume": 527643.0}, {"date": "2021-10-11", "close": 85.57, "volume": 222030.0}, {"date": "2021-10-12", "close": 87.59, "volume": 538090.0}, {"date": "2021-10-13", "close": 91.49, "volume": 404608.0}, {"date": "2021-10-14", "close": 92.57, "volume": 249176.0}, {"date": "2021-10-15", "close": 91.68, "volume": 461264.0}, {"date": "2021-10-18", "close": 92.28, "volume": 256511.0}, {"date": "2021-10-19", "close": 93.59, "volume": 207968.0}, {"date": "2021-10-20", "close": 93.92, "volume": 193115.0}, {"date": "2021-10-21", "close": 94.69, "volume": 140458.0}, {"date": "2021-10-22", "close": 94.55, "volume": 194700.0}, {"date": "2021-10-25", "close": 96.79, "volume": 370195.0}, {"date": "2021-10-26", "close": 98.08, "volume": 565886.0}, {"date": "2021-10-27", "close": 98.16, "volume": 366176.0}, {"date": "2021-10-28", "close": 101.84, "volume": 320744.0}, {"date": "2021-10-29", "close": 105.13, "volume": 277792.0}, {"date": "2021-11-01", "close": 106.42, "volume": 417978.0}, {"date": "2021-11-02", "close": 108.14, "volume": 231042.0}, {"date": "2021-11-03", "close": 112.96, "volume": 494717.0}, {"date": "2021-11-04", "close": 109.86, "volume": 310525.0}, {"date": "2021-11-05", "close": 107.12, "volume": 452779.0}, {"date": "2021-11-08", "close": 105.18, "volume": 310983.0}, {"date": "2021-11-09", "close": 104.99, "volume": 224088.0}, {"date": "2021-11-10", "close": 101.76, "volume": 352143.0}, {"date": "2021-11-11", "close": 101.96, "volume": 281587.0}, {"date": "2021-11-12", "close": 105.02, "volume": 566227.0}, {"date": "2021-11-15", "close": 105.66, "volume": 279422.0}, {"date": "2021-11-16", "close": 108.77, "volume": 304743.0}, {"date": "2021-11-17", "close": 106.0, "volume": 377706.0}, {"date": "2021-11-18", "close": 103.07, "volume": 355051.0}, {"date": "2021-11-19", "close": 104.06, "volume": 342756.0}, {"date": "2021-11-22", "close": 82.59, "volume": 3240787.0}, {"date": "2021-11-23", "close": 78.27, "volume": 1622230.0}, {"date": "2021-11-24", "close": 79.58, "volume": 764372.0}, {"date": "2021-11-26", "close": 77.07, "volume": 324174.0}, {"date": "2021-11-29", "close": 77.66, "volume": 388966.0}, {"date": "2021-11-30", "close": 75.18, "volume": 821389.0}, {"date": "2021-12-01", "close": 71.82, "volume": 895347.0}, {"date": "2021-12-02", "close": 70.63, "volume": 802610.0}, {"date": "2021-12-03", "close": 72.52, "volume": 773112.0}, {"date": "2021-12-06", "close": 71.97, "volume": 457785.0}, {"date": "2021-12-07", "close": 76.91, "volume": 528398.0}, {"date": "2021-12-08", "close": 76.08, "volume": 420405.0}, {"date": "2021-12-09", "close": 74.01, "volume": 729921.0}, {"date": "2021-12-10", "close": 76.82, "volume": 467580.0}, {"date": "2021-12-13", "close": 79.36, "volume": 820668.0}, {"date": "2021-12-14", "close": 78.08, "volume": 779505.0}, {"date": "2021-12-15", "close": 69.2, "volume": 3081723.0}, {"date": "2021-12-16", "close": 72.85, "volume": 1112039.0}, {"date": "2021-12-17", "close": 72.5, "volume": 1282621.0}, {"date": "2021-12-20", "close": 70.59, "volume": 530856.0}, {"date": "2021-12-21", "close": 71.71, "volume": 677597.0}, {"date": "2021-12-22", "close": 72.24, "volume": 539775.0}, {"date": "2021-12-23", "close": 78.92, "volume": 718824.0}, {"date": "2021-12-27", "close": 79.7, "volume": 371524.0}, {"date": "2021-12-28", "close": 77.21, "volume": 331031.0}, {"date": "2021-12-29", "close": 76.59, "volume": 294120.0}, {"date": "2021-12-30", "close": 77.59, "volume": 276737.0}, {"date": "2021-12-31", "close": 76.64, "volume": 348370.0}, {"date": "2022-01-03", "close": 80.21, "volume": 412448.0}, {"date": "2022-01-04", "close": 82.92, "volume": 566165.0}, {"date": "2022-01-05", "close": 78.83, "volume": 529269.0}, {"date": "2022-01-06", "close": 78.25, "volume": 295497.0}, {"date": "2022-01-07", "close": 79.01, "volume": 368413.0}, {"date": "2022-01-10", "close": 78.52, "volume": 562691.0}, {"date": "2022-01-11", "close": 82.92, "volume": 446909.0}, {"date": "2022-01-12", "close": 78.48, "volume": 597022.0}, {"date": "2022-01-13", "close": 75.45, "volume": 699596.0}, {"date": "2022-01-14", "close": 69.49, "volume": 783748.0}, {"date": "2022-01-18", "close": 70.43, "volume": 708121.0}, {"date": "2022-01-19", "close": 63.51, "volume": 1080916.0}, {"date": "2022-01-20", "close": 62.87, "volume": 808985.0}, {"date": "2022-01-21", "close": 60.05, "volume": 771452.0}, {"date": "2022-01-24", "close": 62.02, "volume": 891153.0}, {"date": "2022-01-25", "close": 61.25, "volume": 510319.0}, {"date": "2022-01-26", "close": 59.24, "volume": 480394.0}, {"date": "2022-01-27", "close": 58.95, "volume": 637281.0}, {"date": "2022-01-28", "close": 59.73, "volume": 407962.0}, {"date": "2022-01-31", "close": 63.49, "volume": 526599.0}, {"date": "2022-02-01", "close": 64.87, "volume": 444810.0}, {"date": "2022-02-02", "close": 64.34, "volume": 386203.0}, {"date": "2022-02-03", "close": 61.18, "volume": 428152.0}, {"date": "2022-02-04", "close": 63.58, "volume": 646384.0}, {"date": "2022-02-07", "close": 43.61, "volume": 6229763.0}, {"date": "2022-02-08", "close": 45.79, "volume": 2266378.0}, {"date": "2022-02-09", "close": 46.0, "volume": 1290976.0}, {"date": "2022-02-10", "close": 44.47, "volume": 1131538.0}, {"date": "2022-02-11", "close": 43.34, "volume": 766905.0}, {"date": "2022-02-14", "close": 42.92, "volume": 606700.0}, {"date": "2022-02-15", "close": 43.23, "volume": 1409833.0}, {"date": "2022-02-16", "close": 41.7, "volume": 964862.0}, {"date": "2022-02-17", "close": 40.48, "volume": 917177.0}, {"date": "2022-02-18", "close": 38.4, "volume": 552150.0}, {"date": "2022-02-22", "close": 36.84, "volume": 816399.0}, {"date": "2022-02-23", "close": 35.64, "volume": 745601.0}, {"date": "2022-02-24", "close": 35.88, "volume": 1859000.0}, {"date": "2022-02-25", "close": 35.8, "volume": 1433165.0}, {"date": "2022-02-28", "close": 36.11, "volume": 1133700.0}, {"date": "2022-03-01", "close": 33.25, "volume": 985931.0}, {"date": "2022-03-02", "close": 33.59, "volume": 1619454.0}, {"date": "2022-03-03", "close": 32.37, "volume": 647225.0}, {"date": "2022-03-04", "close": 30.8, "volume": 1201237.0}, {"date": "2022-03-07", "close": 29.9, "volume": 3477921.0}, {"date": "2022-03-08", "close": 30.67, "volume": 1507672.0}, {"date": "2022-03-09", "close": 32.74, "volume": 1717835.0}, {"date": "2022-03-10", "close": 32.04, "volume": 1286528.0}, {"date": "2022-03-11", "close": 31.55, "volume": 8745661.0}, {"date": "2022-03-14", "close": 30.29, "volume": 1179002.0}, {"date": "2022-03-15", "close": 32.31, "volume": 1075417.0}, {"date": "2022-03-16", "close": 33.92, "volume": 896347.0}, {"date": "2022-03-17", "close": 37.0, "volume": 1042301.0}, {"date": "2022-03-18", "close": 36.28, "volume": 1655694.0}, {"date": "2022-03-21", "close": 35.25, "volume": 534670.0}, {"date": "2022-03-22", "close": 36.04, "volume": 686086.0}, {"date": "2022-03-23", "close": 35.09, "volume": 773248.0}, {"date": "2022-03-24", "close": 36.54, "volume": 490216.0}, {"date": "2022-03-25", "close": 35.79, "volume": 391981.0}, {"date": "2022-03-28", "close": 35.7, "volume": 397233.0}, {"date": "2022-03-29", "close": 38.33, "volume": 894466.0}, {"date": "2022-03-30", "close": 37.21, "volume": 429653.0}, {"date": "2022-03-31", "close": 36.1, "volume": 547285.0}, {"date": "2022-04-01", "close": 37.34, "volume": 796760.0}, {"date": "2022-04-04", "close": 37.75, "volume": 451798.0}, {"date": "2022-04-05", "close": 35.45, "volume": 532191.0}, {"date": "2022-04-06", "close": 34.18, "volume": 617438.0}, {"date": "2022-04-07", "close": 34.05, "volume": 662443.0}, {"date": "2022-04-08", "close": 33.0, "volume": 350277.0}, {"date": "2022-04-11", "close": 33.49, "volume": 646550.0}, {"date": "2022-04-12", "close": 33.76, "volume": 620687.0}, {"date": "2022-04-13", "close": 33.32, "volume": 335962.0}, {"date": "2022-04-14", "close": 32.4, "volume": 405684.0}, {"date": "2022-04-18", "close": 32.04, "volume": 409098.0}, {"date": "2022-04-19", "close": 33.01, "volume": 734459.0}, {"date": "2022-04-20", "close": 32.83, "volume": 336458.0}, {"date": "2022-04-21", "close": 31.53, "volume": 397164.0}, {"date": "2022-04-22", "close": 30.46, "volume": 497195.0}, {"date": "2022-04-25", "close": 30.37, "volume": 525212.0}, {"date": "2022-04-26", "close": 28.07, "volume": 887395.0}, {"date": "2022-04-27", "close": 28.45, "volume": 606406.0}, {"date": "2022-04-28", "close": 30.08, "volume": 466959.0}, {"date": "2022-04-29", "close": 29.5, "volume": 350657.0}, {"date": "2022-05-02", "close": 30.46, "volume": 488127.0}, {"date": "2022-05-03", "close": 30.59, "volume": 312770.0}, {"date": "2022-05-04", "close": 31.81, "volume": 481651.0}, {"date": "2022-05-05", "close": 29.54, "volume": 449744.0}, {"date": "2022-05-06", "close": 28.72, "volume": 1044985.0}, {"date": "2022-05-09", "close": 26.47, "volume": 662756.0}, {"date": "2022-05-10", "close": 28.3, "volume": 833719.0}, {"date": "2022-05-11", "close": 26.05, "volume": 706818.0}, {"date": "2022-05-12", "close": 26.97, "volume": 817659.0}, {"date": "2022-05-13", "close": 29.18, "volume": 563511.0}, {"date": "2022-05-16", "close": 28.44, "volume": 653750.0}, {"date": "2022-05-17", "close": 30.68, "volume": 424833.0}, {"date": "2022-05-18", "close": 29.8, "volume": 902995.0}, {"date": "2022-05-19", "close": 30.95, "volume": 590636.0}, {"date": "2022-05-20", "close": 30.7, "volume": 451905.0}, {"date": "2022-05-23", "close": 30.58, "volume": 385208.0}, {"date": "2022-05-24", "close": 28.76, "volume": 229757.0}, {"date": "2022-05-25", "close": 29.04, "volume": 436297.0}, {"date": "2022-05-26", "close": 30.02, "volume": 501864.0}, {"date": "2022-05-27", "close": 32.06, "volume": 638820.0}, {"date": "2022-05-31", "close": 31.76, "volume": 605635.0}, {"date": "2022-06-01", "close": 31.28, "volume": 431990.0}, {"date": "2022-06-02", "close": 31.08, "volume": 386895.0}, {"date": "2022-06-03", "close": 28.77, "volume": 443825.0}, {"date": "2022-06-06", "close": 29.82, "volume": 351629.0}, {"date": "2022-06-07", "close": 29.63, "volume": 405515.0}, {"date": "2022-06-08", "close": 30.1, "volume": 327914.0}, {"date": "2022-06-09", "close": 29.47, "volume": 371545.0}, {"date": "2022-06-10", "close": 28.0, "volume": 326934.0}, {"date": "2022-06-13", "close": 25.97, "volume": 422286.0}, {"date": "2022-06-14", "close": 25.86, "volume": 357027.0}, {"date": "2022-06-15", "close": 26.58, "volume": 361881.0}, {"date": "2022-06-16", "close": 25.27, "volume": 482258.0}, {"date": "2022-06-17", "close": 25.89, "volume": 598811.0}, {"date": "2022-06-21", "close": 26.11, "volume": 366680.0}, {"date": "2022-06-22", "close": 26.59, "volume": 388549.0}, {"date": "2022-06-23", "close": 27.0, "volume": 530203.0}, {"date": "2022-06-24", "close": 28.41, "volume": 1571092.0}, {"date": "2022-06-27", "close": 28.09, "volume": 595690.0}, {"date": "2022-06-28", "close": 27.2, "volume": 379869.0}, {"date": "2022-06-29", "close": 26.22, "volume": 320557.0}, {"date": "2022-06-30", "close": 25.23, "volume": 675437.0}, {"date": "2022-07-01", "close": 25.82, "volume": 298082.0}, {"date": "2022-07-05", "close": 26.2, "volume": 338461.0}, {"date": "2022-07-06", "close": 25.74, "volume": 350037.0}, {"date": "2022-07-07", "close": 27.6, "volume": 393870.0}, {"date": "2022-07-08", "close": 26.31, "volume": 211469.0}, {"date": "2022-07-11", "close": 24.45, "volume": 359574.0}, {"date": "2022-07-12", "close": 25.31, "volume": 312402.0}, {"date": "2022-07-13", "close": 24.88, "volume": 209694.0}, {"date": "2022-07-14", "close": 23.99, "volume": 273788.0}, {"date": "2022-07-15", "close": 24.43, "volume": 466011.0}, {"date": "2022-07-18", "close": 25.0, "volume": 279115.0}, {"date": "2022-07-19", "close": 26.33, "volume": 314002.0}, {"date": "2022-07-20", "close": 27.74, "volume": 353613.0}, {"date": "2022-07-21", "close": 27.81, "volume": 180525.0}, {"date": "2022-07-22", "close": 27.06, "volume": 276764.0}, {"date": "2022-07-25", "close": 26.59, "volume": 213378.0}, {"date": "2022-07-26", "close": 25.71, "volume": 178480.0}, {"date": "2022-07-27", "close": 26.79, "volume": 235667.0}, {"date": "2022-07-28", "close": 27.42, "volume": 217947.0}, {"date": "2022-07-29", "close": 28.17, "volume": 270995.0}, {"date": "2022-08-01", "close": 28.2, "volume": 236035.0}, {"date": "2022-08-02", "close": 28.72, "volume": 175563.0}, {"date": "2022-08-03", "close": 30.5, "volume": 433221.0}, {"date": "2022-08-04", "close": 29.69, "volume": 265520.0}, {"date": "2022-08-05", "close": 29.4, "volume": 224737.0}, {"date": "2022-08-08", "close": 29.75, "volume": 322768.0}, {"date": "2022-08-09", "close": 23.34, "volume": 2308627.0}, {"date": "2022-08-10", "close": 23.68, "volume": 1235667.0}, {"date": "2022-08-11", "close": 23.32, "volume": 962630.0}, {"date": "2022-08-12", "close": 23.59, "volume": 794593.0}, {"date": "2022-08-15", "close": 23.06, "volume": 945247.0}, {"date": "2022-08-16", "close": 22.15, "volume": 1372616.0}, {"date": "2022-08-17", "close": 21.8, "volume": 799040.0}, {"date": "2022-08-18", "close": 21.41, "volume": 471560.0}, {"date": "2022-08-19", "close": 20.5, "volume": 479609.0}, {"date": "2022-08-22", "close": 20.0, "volume": 544503.0}, {"date": "2022-08-23", "close": 20.0, "volume": 439733.0}, {"date": "2022-08-24", "close": 20.05, "volume": 292280.0}, {"date": "2022-08-25", "close": 20.44, "volume": 268264.0}, {"date": "2022-08-26", "close": 20.17, "volume": 328330.0}, {"date": "2022-08-29", "close": 19.99, "volume": 361686.0}, {"date": "2022-08-30", "close": 19.99, "volume": 662087.0}, {"date": "2022-08-31", "close": 20.01, "volume": 656164.0}, {"date": "2022-09-01", "close": 20.01, "volume": 647479.0}, {"date": "2022-09-02", "close": 19.52, "volume": 461779.0}, {"date": "2022-09-06", "close": 18.25, "volume": 618353.0}, {"date": "2022-09-07", "close": 18.72, "volume": 389344.0}, {"date": "2022-09-08", "close": 18.65, "volume": 336132.0}, {"date": "2022-09-09", "close": 19.33, "volume": 352377.0}, {"date": "2022-09-12", "close": 19.97, "volume": 419097.0}, {"date": "2022-09-13", "close": 18.96, "volume": 353143.0}, {"date": "2022-09-14", "close": 18.25, "volume": 359829.0}, {"date": "2022-09-15", "close": 18.56, "volume": 767064.0}, {"date": "2022-09-16", "close": 17.93, "volume": 700732.0}, {"date": "2022-09-19", "close": 17.21, "volume": 440617.0}, {"date": "2022-09-20", "close": 17.09, "volume": 970291.0}, {"date": "2022-09-21", "close": 16.69, "volume": 449609.0}, {"date": "2022-09-22", "close": 16.55, "volume": 348185.0}, {"date": "2022-09-23", "close": 16.35, "volume": 494699.0}, {"date": "2022-09-26", "close": 16.52, "volume": 391473.0}, {"date": "2022-09-27", "close": 16.6, "volume": 412694.0}, {"date": "2022-09-28", "close": 16.91, "volume": 457155.0}, {"date": "2022-09-29", "close": 16.34, "volume": 351690.0}, {"date": "2022-09-30", "close": 15.75, "volume": 477332.0}, {"date": "2022-10-03", "close": 15.93, "volume": 691580.0}, {"date": "2022-10-04", "close": 16.12, "volume": 1379451.0}, {"date": "2022-10-05", "close": 16.22, "volume": 725359.0}, {"date": "2022-10-06", "close": 16.15, "volume": 511708.0}, {"date": "2022-10-07", "close": 15.22, "volume": 434553.0}, {"date": "2022-10-10", "close": 15.07, "volume": 417639.0}, {"date": "2022-10-11", "close": 15.1, "volume": 380302.0}, {"date": "2022-10-12", "close": 14.84, "volume": 267602.0}, {"date": "2022-10-13", "close": 14.69, "volume": 468307.0}, {"date": "2022-10-14", "close": 14.1, "volume": 286996.0}, {"date": "2022-10-17", "close": 15.24, "volume": 455978.0}, {"date": "2022-10-18", "close": 15.86, "volume": 499478.0}, {"date": "2022-10-19", "close": 16.07, "volume": 964843.0}, {"date": "2022-10-20", "close": 16.07, "volume": 600801.0}, {"date": "2022-10-21", "close": 15.92, "volume": 278021.0}, {"date": "2022-10-24", "close": 15.88, "volume": 331158.0}, {"date": "2022-10-25", "close": 17.46, "volume": 530389.0}, {"date": "2022-10-26", "close": 16.88, "volume": 265442.0}, {"date": "2022-10-27", "close": 16.53, "volume": 268979.0}, {"date": "2022-10-28", "close": 16.94, "volume": 216211.0}, {"date": "2022-10-31", "close": 17.2, "volume": 317906.0}, {"date": "2022-11-01", "close": 16.76, "volume": 225063.0}, {"date": "2022-11-02", "close": 16.5, "volume": 345117.0}, {"date": "2022-11-03", "close": 16.04, "volume": 278433.0}, {"date": "2022-11-04", "close": 16.3, "volume": 309348.0}, {"date": "2022-11-07", "close": 17.08, "volume": 337832.0}, {"date": "2022-11-08", "close": 16.74, "volume": 375230.0}, {"date": "2022-11-09", "close": 15.55, "volume": 478607.0}, {"date": "2022-11-10", "close": 17.79, "volume": 473203.0}, {"date": "2022-11-11", "close": 18.15, "volume": 277093.0}, {"date": "2022-11-14", "close": 17.77, "volume": 349294.0}, {"date": "2022-11-15", "close": 18.03, "volume": 271249.0}, {"date": "2022-11-16", "close": 17.38, "volume": 216538.0}, {"date": "2022-11-17", "close": 17.34, "volume": 364995.0}, {"date": "2022-11-18", "close": 16.89, "volume": 257163.0}, {"date": "2022-11-21", "close": 16.4, "volume": 711306.0}, {"date": "2022-11-22", "close": 16.19, "volume": 463718.0}, {"date": "2022-11-23", "close": 16.59, "volume": 271636.0}, {"date": "2022-11-25", "close": 16.26, "volume": 147763.0}, {"date": "2022-11-28", "close": 15.36, "volume": 494841.0}, {"date": "2022-11-29", "close": 17.78, "volume": 2294927.0}, {"date": "2022-11-30", "close": 20.51, "volume": 1295207.0}, {"date": "2022-12-01", "close": 20.46, "volume": 679412.0}, {"date": "2022-12-02", "close": 19.2, "volume": 624558.0}, {"date": "2022-12-05", "close": 18.59, "volume": 498145.0}, {"date": "2022-12-06", "close": 17.58, "volume": 551360.0}, {"date": "2022-12-07", "close": 17.67, "volume": 604694.0}, {"date": "2022-12-08", "close": 18.52, "volume": 821226.0}, {"date": "2022-12-09", "close": 18.14, "volume": 376396.0}, {"date": "2022-12-12", "close": 18.16, "volume": 235824.0}, {"date": "2022-12-13", "close": 18.45, "volume": 417418.0}, {"date": "2022-12-14", "close": 18.41, "volume": 357356.0}, {"date": "2022-12-15", "close": 18.14, "volume": 308533.0}, {"date": "2022-12-16", "close": 18.35, "volume": 1495775.0}, {"date": "2022-12-19", "close": 18.26, "volume": 491890.0}, {"date": "2022-12-20", "close": 18.48, "volume": 404545.0}, {"date": "2022-12-21", "close": 19.01, "volume": 330473.0}, {"date": "2022-12-22", "close": 18.38, "volume": 594216.0}, {"date": "2022-12-23", "close": 18.56, "volume": 382636.0}, {"date": "2022-12-27", "close": 18.36, "volume": 387002.0}, {"date": "2022-12-28", "close": 18.26, "volume": 468489.0}, {"date": "2022-12-29", "close": 18.76, "volume": 354984.0}, {"date": "2022-12-30", "close": 18.53, "volume": 345404.0}, {"date": "2023-01-03", "close": 19.14, "volume": 386381.0}, {"date": "2023-01-04", "close": 20.86, "volume": 788586.0}, {"date": "2023-01-05", "close": 21.48, "volume": 380819.0}, {"date": "2023-01-06", "close": 21.59, "volume": 361240.0}, {"date": "2023-01-09", "close": 21.2, "volume": 209152.0}, {"date": "2023-01-10", "close": 21.57, "volume": 286718.0}, {"date": "2023-01-11", "close": 21.69, "volume": 284797.0}, {"date": "2023-01-12", "close": 21.63, "volume": 274629.0}, {"date": "2023-01-13", "close": 21.59, "volume": 219335.0}, {"date": "2023-01-17", "close": 21.79, "volume": 397450.0}, {"date": "2023-01-18", "close": 21.57, "volume": 452671.0}, {"date": "2023-01-19", "close": 21.42, "volume": 202704.0}, {"date": "2023-01-20", "close": 22.44, "volume": 493271.0}, {"date": "2023-01-23", "close": 23.56, "volume": 448958.0}, {"date": "2023-01-24", "close": 23.3, "volume": 502797.0}, {"date": "2023-01-25", "close": 23.47, "volume": 325182.0}, {"date": "2023-01-26", "close": 24.56, "volume": 432876.0}, {"date": "2023-01-27", "close": 24.96, "volume": 383166.0}, {"date": "2023-01-30", "close": 24.4, "volume": 275845.0}, {"date": "2023-01-31", "close": 24.52, "volume": 452475.0}, {"date": "2023-02-01", "close": 26.4, "volume": 421339.0}, {"date": "2023-02-02", "close": 29.41, "volume": 1436039.0}, {"date": "2023-02-03", "close": 28.43, "volume": 483126.0}, {"date": "2023-02-06", "close": 28.19, "volume": 299705.0}, {"date": "2023-02-07", "close": 28.33, "volume": 422341.0}, {"date": "2023-02-08", "close": 28.92, "volume": 1309170.0}, {"date": "2023-02-09", "close": 29.37, "volume": 1256634.0}, {"date": "2023-02-10", "close": 29.4, "volume": 460263.0}, {"date": "2023-02-13", "close": 28.86, "volume": 334767.0}, {"date": "2023-02-14", "close": 29.06, "volume": 622465.0}, {"date": "2023-02-15", "close": 29.08, "volume": 377617.0}, {"date": "2023-02-16", "close": 28.71, "volume": 458595.0}, {"date": "2023-02-17", "close": 28.31, "volume": 304057.0}, {"date": "2023-02-21", "close": 27.59, "volume": 312748.0}, {"date": "2023-02-22", "close": 27.68, "volume": 353710.0}, {"date": "2023-02-23", "close": 27.58, "volume": 199498.0}, {"date": "2023-02-24", "close": 27.08, "volume": 258540.0}, {"date": "2023-02-27", "close": 27.48, "volume": 369017.0}, {"date": "2023-02-28", "close": 27.38, "volume": 350803.0}, {"date": "2023-03-01", "close": 26.81, "volume": 305898.0}, {"date": "2023-03-02", "close": 26.93, "volume": 504324.0}, {"date": "2023-03-03", "close": 27.91, "volume": 463323.0}, {"date": "2023-03-06", "close": 27.56, "volume": 350005.0}, {"date": "2023-03-07", "close": 27.54, "volume": 512827.0}, {"date": "2023-03-08", "close": 27.51, "volume": 359317.0}, {"date": "2023-03-09", "close": 26.75, "volume": 349329.0}, {"date": "2023-03-10", "close": 25.63, "volume": 564513.0}, {"date": "2023-03-13", "close": 25.49, "volume": 339438.0}, {"date": "2023-03-14", "close": 25.74, "volume": 362696.0}, {"date": "2023-03-15", "close": 25.16, "volume": 357065.0}, {"date": "2023-03-16", "close": 26.21, "volume": 253689.0}, {"date": "2023-03-17", "close": 25.6, "volume": 758062.0}, {"date": "2023-03-20", "close": 25.59, "volume": 295690.0}, {"date": "2023-03-21", "close": 26.3, "volume": 391901.0}, {"date": "2023-03-22", "close": 25.47, "volume": 339031.0}, {"date": "2023-03-23", "close": 25.79, "volume": 209463.0}, {"date": "2023-03-24", "close": 26.2, "volume": 179034.0}, {"date": "2023-03-27", "close": 25.92, "volume": 260859.0}, {"date": "2023-03-28", "close": 26.19, "volume": 210046.0}, {"date": "2023-03-29", "close": 26.56, "volume": 294232.0}, {"date": "2023-03-30", "close": 26.83, "volume": 266065.0}, {"date": "2023-03-31", "close": 28.09, "volume": 674203.0}, {"date": "2023-04-03", "close": 28.0, "volume": 221250.0}, {"date": "2023-04-04", "close": 27.57, "volume": 205508.0}, {"date": "2023-04-05", "close": 26.53, "volume": 267794.0}, {"date": "2023-04-06", "close": 26.79, "volume": 207504.0}, {"date": "2023-04-10", "close": 26.71, "volume": 187866.0}, {"date": "2023-04-11", "close": 26.53, "volume": 156929.0}, {"date": "2023-04-12", "close": 26.48, "volume": 181757.0}, {"date": "2023-04-13", "close": 27.14, "volume": 133114.0}, {"date": "2023-04-14", "close": 26.96, "volume": 158217.0}, {"date": "2023-04-17", "close": 27.03, "volume": 143597.0}, {"date": "2023-04-18", "close": 26.81, "volume": 175343.0}, {"date": "2023-04-19", "close": 26.52, "volume": 256125.0}, {"date": "2023-04-20", "close": 26.09, "volume": 286198.0}, {"date": "2023-04-21", "close": 25.97, "volume": 304963.0}, {"date": "2023-04-24", "close": 26.0, "volume": 183628.0}, {"date": "2023-04-25", "close": 25.26, "volume": 202725.0}, {"date": "2023-04-26", "close": 25.27, "volume": 182144.0}, {"date": "2023-04-27", "close": 25.55, "volume": 236868.0}, {"date": "2023-04-28", "close": 25.55, "volume": 301863.0}, {"date": "2023-05-01", "close": 25.8, "volume": 251967.0}, {"date": "2023-05-02", "close": 25.44, "volume": 190515.0}, {"date": "2023-05-03", "close": 25.45, "volume": 210565.0}, {"date": "2023-05-04", "close": 25.71, "volume": 274346.0}, {"date": "2023-05-05", "close": 26.59, "volume": 401576.0}, {"date": "2023-05-08", "close": 26.63, "volume": 339575.0}, {"date": "2023-05-09", "close": 23.27, "volume": 1030427.0}, {"date": "2023-05-10", "close": 23.0, "volume": 443273.0}, {"date": "2023-05-11", "close": 23.46, "volume": 396161.0}, {"date": "2023-05-12", "close": 23.77, "volume": 334405.0}, {"date": "2023-05-15", "close": 24.16, "volume": 230268.0}, {"date": "2023-05-16", "close": 24.22, "volume": 281154.0}, {"date": "2023-05-17", "close": 24.99, "volume": 319706.0}, {"date": "2023-05-18", "close": 25.39, "volume": 319357.0}, {"date": "2023-05-19", "close": 24.36, "volume": 255808.0}, {"date": "2023-05-22", "close": 25.32, "volume": 231599.0}, {"date": "2023-05-23", "close": 26.07, "volume": 355061.0}, {"date": "2023-05-24", "close": 25.42, "volume": 182211.0}, {"date": "2023-05-25", "close": 25.27, "volume": 257546.0}, {"date": "2023-05-26", "close": 27.3, "volume": 258809.0}, {"date": "2023-05-30", "close": 28.93, "volume": 500970.0}, {"date": "2023-05-31", "close": 28.52, "volume": 1211355.0}, {"date": "2023-06-01", "close": 28.53, "volume": 360524.0}, {"date": "2023-06-02", "close": 29.0, "volume": 355805.0}, {"date": "2023-06-05", "close": 28.4, "volume": 326592.0}, {"date": "2023-06-06", "close": 29.07, "volume": 300180.0}, {"date": "2023-06-07", "close": 30.36, "volume": 708773.0}, {"date": "2023-06-08", "close": 30.48, "volume": 337121.0}, {"date": "2023-06-09", "close": 29.85, "volume": 192820.0}, {"date": "2023-06-12", "close": 32.295, "volume": 533083.0}, {"date": "2023-06-13", "close": 32.58, "volume": 419907.0}, {"date": "2023-06-14", "close": 32.16, "volume": 397204.0}, {"date": "2023-06-15", "close": 32.28, "volume": 328166.0}, {"date": "2023-06-16", "close": 35.09, "volume": 1473163.0}, {"date": "2023-06-20", "close": 34.56, "volume": 790169.0}, {"date": "2023-06-21", "close": 33.24, "volume": 532563.0}, {"date": "2023-06-22", "close": 28.725, "volume": 1977033.0}, {"date": "2023-06-23", "close": 28.245, "volume": 1393051.0}, {"date": "2023-06-26", "close": 28.3, "volume": 810840.0}, {"date": "2023-06-27", "close": 28.26, "volume": 587682.0}, {"date": "2023-06-28", "close": 28.42, "volume": 399824.0}, {"date": "2023-06-29", "close": 28.94, "volume": 405835.0}, {"date": "2023-06-30", "close": 29.23, "volume": 393718.0}, {"date": "2023-07-03", "close": 29.06, "volume": 210268.0}, {"date": "2023-07-05", "close": 29.29, "volume": 386153.0}, {"date": "2023-07-06", "close": 28.73, "volume": 457951.0}, {"date": "2023-07-07", "close": 29.48, "volume": 409407.0}, {"date": "2023-07-10", "close": 28.82, "volume": 346340.0}, {"date": "2023-07-11", "close": 28.48, "volume": 309118.0}, {"date": "2023-07-12", "close": 28.81, "volume": 362632.0}, {"date": "2023-07-13", "close": 28.47, "volume": 294576.0}, {"date": "2023-07-14", "close": 27.12, "volume": 529662.0}, {"date": "2023-07-17", "close": 27.46, "volume": 398189.0}, {"date": "2023-07-18", "close": 26.74, "volume": 484434.0}, {"date": "2023-07-19", "close": 26.55, "volume": 359642.0}, {"date": "2023-07-20", "close": 25.77, "volume": 481762.0}, {"date": "2023-07-21", "close": 25.0, "volume": 444483.0}, {"date": "2023-07-24", "close": 24.82, "volume": 649483.0}, {"date": "2023-07-25", "close": 24.87, "volume": 289172.0}, {"date": "2023-07-26", "close": 25.4, "volume": 305529.0}, {"date": "2023-07-27", "close": 26.25, "volume": 754710.0}, {"date": "2023-07-28", "close": 27.5, "volume": 520707.0}, {"date": "2023-07-31", "close": 27.81, "volume": 385297.0}, {"date": "2023-08-01", "close": 27.8, "volume": 422678.0}, {"date": "2023-08-02", "close": 26.33, "volume": 218384.0}, {"date": "2023-08-03", "close": 26.46, "volume": 211860.0}, {"date": "2023-08-04", "close": 26.13, "volume": 207251.0}, {"date": "2023-08-07", "close": 25.75, "volume": 365252.0}, {"date": "2023-08-08", "close": 26.79, "volume": 597034.0}, {"date": "2023-08-09", "close": 26.29, "volume": 707886.0}, {"date": "2023-08-10", "close": 25.75, "volume": 480760.0}, {"date": "2023-08-11", "close": 26.12, "volume": 321637.0}, {"date": "2023-08-14", "close": 26.69, "volume": 452157.0}, {"date": "2023-08-15", "close": 26.26, "volume": 361732.0}, {"date": "2023-08-16", "close": 24.87, "volume": 814446.0}, {"date": "2023-08-17", "close": 24.3, "volume": 579401.0}, {"date": "2023-08-18", "close": 25.02, "volume": 571553.0}, {"date": "2023-08-21", "close": 25.31, "volume": 211732.0}, {"date": "2023-08-22", "close": 25.05, "volume": 272946.0}, {"date": "2023-08-23", "close": 25.48, "volume": 489677.0}, {"date": "2023-08-24", "close": 25.3, "volume": 388086.0}, {"date": "2023-08-25", "close": 25.73, "volume": 226395.0}, {"date": "2023-08-28", "close": 25.57, "volume": 358118.0}, {"date": "2023-08-29", "close": 25.86, "volume": 504123.0}, {"date": "2023-08-30", "close": 25.87, "volume": 261085.0}, {"date": "2023-08-31", "close": 26.1, "volume": 350174.0}, {"date": "2023-09-01", "close": 25.77, "volume": 166638.0}, {"date": "2023-09-05", "close": 25.72, "volume": 202446.0}, {"date": "2023-09-06", "close": 25.09, "volume": 255477.0}, {"date": "2023-09-07", "close": 23.95, "volume": 404214.0}, {"date": "2023-09-08", "close": 23.35, "volume": 257261.0}, {"date": "2023-09-11", "close": 23.07, "volume": 468771.0}, {"date": "2023-09-12", "close": 22.55, "volume": 422853.0}, {"date": "2023-09-13", "close": 22.25, "volume": 267277.0}, {"date": "2023-09-14", "close": 21.75, "volume": 325399.0}, {"date": "2023-09-15", "close": 21.27, "volume": 1494511.0}, {"date": "2023-09-18", "close": 20.96, "volume": 519472.0}, {"date": "2023-09-19", "close": 21.46, "volume": 442877.0}, {"date": "2023-09-20", "close": 21.5, "volume": 354944.0}, {"date": "2023-09-21", "close": 21.04, "volume": 428079.0}, {"date": "2023-09-22", "close": 20.83, "volume": 230352.0}, {"date": "2023-09-25", "close": 20.66, "volume": 208340.0}, {"date": "2023-09-26", "close": 20.09, "volume": 292821.0}, {"date": "2023-09-27", "close": 20.58, "volume": 413567.0}, {"date": "2023-09-28", "close": 20.38, "volume": 455092.0}, {"date": "2023-09-29", "close": 20.37, "volume": 279135.0}, {"date": "2023-10-02", "close": 19.98, "volume": 291635.0}, {"date": "2023-10-03", "close": 18.84, "volume": 296152.0}, {"date": "2023-10-04", "close": 19.16, "volume": 593152.0}, {"date": "2023-10-05", "close": 18.25, "volume": 450844.0}, {"date": "2023-10-06", "close": 18.49, "volume": 328746.0}, {"date": "2023-10-09", "close": 17.91, "volume": 379951.0}, {"date": "2023-10-10", "close": 18.065, "volume": 380236.0}, {"date": "2023-10-11", "close": 17.93, "volume": 555671.0}, {"date": "2023-10-12", "close": 18.06, "volume": 678341.0}, {"date": "2023-10-13", "close": 17.47, "volume": 392191.0}, {"date": "2023-10-16", "close": 17.56, "volume": 505465.0}, {"date": "2023-10-17", "close": 17.52, "volume": 345149.0}, {"date": "2023-10-18", "close": 17.01, "volume": 448408.0}, {"date": "2023-10-19", "close": 16.42, "volume": 355078.0}, {"date": "2023-10-20", "close": 16.79, "volume": 501331.0}, {"date": "2023-10-23", "close": 16.49, "volume": 246804.0}, {"date": "2023-10-24", "close": 16.66, "volume": 211850.0}, {"date": "2023-10-25", "close": 15.57, "volume": 887680.0}, {"date": "2023-10-26", "close": 15.34, "volume": 292794.0}, {"date": "2023-10-27", "close": 15.14, "volume": 296581.0}, {"date": "2023-10-30", "close": 15.13, "volume": 274512.0}, {"date": "2023-10-31", "close": 15.31, "volume": 282819.0}, {"date": "2023-11-01", "close": 14.84, "volume": 302887.0}, {"date": "2023-11-02", "close": 15.65, "volume": 324939.0}, {"date": "2023-11-03", "close": 16.59, "volume": 811041.0}, {"date": "2023-11-06", "close": 16.61, "volume": 398834.0}, {"date": "2023-11-07", "close": 16.51, "volume": 295909.0}, {"date": "2023-11-08", "close": 16.53, "volume": 400184.0}, {"date": "2023-11-09", "close": 16.2, "volume": 523108.0}, {"date": "2023-11-10", "close": 16.56, "volume": 400368.0}, {"date": "2023-11-13", "close": 16.44, "volume": 334159.0}, {"date": "2023-11-14", "close": 18.56, "volume": 478364.0}, {"date": "2023-11-15", "close": 18.34, "volume": 1086979.0}, {"date": "2023-11-16", "close": 17.74, "volume": 719206.0}, {"date": "2023-11-17", "close": 17.34, "volume": 436737.0}, {"date": "2023-11-20", "close": 18.2, "volume": 717099.0}, {"date": "2023-11-21", "close": 16.84, "volume": 409548.0}, {"date": "2023-11-22", "close": 16.94, "volume": 314446.0}, {"date": "2023-11-24", "close": 17.29, "volume": 243269.0}, {"date": "2023-11-27", "close": 16.93, "volume": 1706504.0}, {"date": "2023-11-28", "close": 17.67, "volume": 892230.0}, {"date": "2023-11-29", "close": 17.93, "volume": 738387.0}, {"date": "2023-11-30", "close": 17.29, "volume": 543289.0}, {"date": "2023-12-01", "close": 17.58, "volume": 448166.0}, {"date": "2023-12-04", "close": 17.88, "volume": 512052.0}, {"date": "2023-12-05", "close": 16.46, "volume": 836201.0}, {"date": "2023-12-06", "close": 16.955, "volume": 564006.0}, {"date": "2023-12-07", "close": 16.96, "volume": 331647.0}, {"date": "2023-12-08", "close": 17.15, "volume": 271450.0}, {"date": "2023-12-11", "close": 16.43, "volume": 388562.0}, {"date": "2023-12-12", "close": 16.04, "volume": 410880.0}, {"date": "2023-12-13", "close": 16.69, "volume": 439130.0}, {"date": "2023-12-14", "close": 17.59, "volume": 567659.0}, {"date": "2023-12-15", "close": 17.52, "volume": 1529560.0}, {"date": "2023-12-18", "close": 17.37, "volume": 746644.0}, {"date": "2023-12-19", "close": 18.15, "volume": 499232.0}, {"date": "2023-12-20", "close": 17.67, "volume": 357627.0}, {"date": "2023-12-21", "close": 18.53, "volume": 334696.0}, {"date": "2023-12-22", "close": 19.48, "volume": 697195.0}, {"date": "2023-12-26", "close": 20.01, "volume": 339693.0}, {"date": "2023-12-27", "close": 19.95, "volume": 307806.0}, {"date": "2023-12-28", "close": 20.19, "volume": 211577.0}, {"date": "2023-12-29", "close": 19.66, "volume": 298877.0}, {"date": "2024-01-02", "close": 19.09, "volume": 339752.0}, {"date": "2024-01-03", "close": 18.43, "volume": 456980.0}, {"date": "2024-01-04", "close": 18.7, "volume": 327246.0}, {"date": "2024-01-05", "close": 19.11, "volume": 544162.0}, {"date": "2024-01-08", "close": 19.91, "volume": 502207.0}, {"date": "2024-01-09", "close": 19.62, "volume": 296731.0}, {"date": "2024-01-10", "close": 19.42, "volume": 369274.0}, {"date": "2024-01-11", "close": 19.28, "volume": 281805.0}, {"date": "2024-01-12", "close": 18.99, "volume": 198732.0}, {"date": "2024-01-16", "close": 18.71, "volume": 249479.0}, {"date": "2024-01-17", "close": 18.67, "volume": 307592.0}, {"date": "2024-01-18", "close": 19.11, "volume": 329817.0}, {"date": "2024-01-19", "close": 19.46, "volume": 292949.0}, {"date": "2024-01-22", "close": 20.26, "volume": 628485.0}, {"date": "2024-01-23", "close": 20.66, "volume": 349512.0}, {"date": "2024-01-24", "close": 20.63, "volume": 225243.0}, {"date": "2024-01-25", "close": 20.91, "volume": 281587.0}, {"date": "2024-01-26", "close": 20.59, "volume": 398872.0}, {"date": "2024-01-29", "close": 21.07, "volume": 225913.0}, {"date": "2024-01-30", "close": 20.53, "volume": 232419.0}, {"date": "2024-01-31", "close": 20.02, "volume": 400784.0}, {"date": "2024-02-01", "close": 20.19, "volume": 542413.0}, {"date": "2024-02-02", "close": 20.39, "volume": 346994.0}, {"date": "2024-02-05", "close": 20.0, "volume": 397076.0}, {"date": "2024-02-06", "close": 18.58, "volume": 754298.0}, {"date": "2024-02-07", "close": 15.96, "volume": 1939696.0}, {"date": "2024-02-08", "close": 15.8, "volume": 897737.0}, {"date": "2024-02-09", "close": 16.67, "volume": 974261.0}, {"date": "2024-02-12", "close": 16.53, "volume": 571572.0}, {"date": "2024-02-13", "close": 15.42, "volume": 815646.0}, {"date": "2024-02-14", "close": 15.58, "volume": 504490.0}, {"date": "2024-02-15", "close": 15.98, "volume": 532765.0}, {"date": "2024-02-16", "close": 15.57, "volume": 438896.0}, {"date": "2024-02-20", "close": 15.43, "volume": 962625.0}, {"date": "2024-02-21", "close": 14.72, "volume": 597171.0}, {"date": "2024-02-22", "close": 14.53, "volume": 469927.0}, {"date": "2024-02-23", "close": 14.15, "volume": 405245.0}, {"date": "2024-02-26", "close": 14.57, "volume": 466215.0}, {"date": "2024-02-27", "close": 14.86, "volume": 440162.0}, {"date": "2024-02-28", "close": 14.63, "volume": 328665.0}, {"date": "2024-02-29", "close": 14.9, "volume": 593940.0}, {"date": "2024-03-01", "close": 14.82, "volume": 514587.0}, {"date": "2024-03-04", "close": 14.64, "volume": 536988.0}, {"date": "2024-03-05", "close": 14.0, "volume": 588520.0}, {"date": "2024-03-06", "close": 14.01, "volume": 497539.0}, {"date": "2024-03-07", "close": 14.09, "volume": 394955.0}, {"date": "2024-03-08", "close": 14.06, "volume": 592917.0}, {"date": "2024-03-11", "close": 14.81, "volume": 373749.0}, {"date": "2024-03-12", "close": 15.25, "volume": 472801.0}, {"date": "2024-03-13", "close": 15.15, "volume": 403024.0}, {"date": "2024-03-14", "close": 14.62, "volume": 428609.0}, {"date": "2024-03-15", "close": 14.8, "volume": 1515752.0}, {"date": "2024-03-18", "close": 14.41, "volume": 429757.0}, {"date": "2024-03-19", "close": 14.45, "volume": 355599.0}, {"date": "2024-03-20", "close": 14.9, "volume": 252456.0}, {"date": "2024-03-21", "close": 15.04, "volume": 353308.0}, {"date": "2024-03-22", "close": 14.66, "volume": 368058.0}, {"date": "2024-03-25", "close": 14.4, "volume": 235205.0}, {"date": "2024-03-26", "close": 14.43, "volume": 341304.0}, {"date": "2024-03-27", "close": 15.5, "volume": 314720.0}, {"date": "2024-03-28", "close": 15.75, "volume": 403157.0}, {"date": "2024-04-01", "close": 15.36, "volume": 398832.0}, {"date": "2024-04-02", "close": 14.91, "volume": 296121.0}, {"date": "2024-04-03", "close": 14.71, "volume": 270016.0}, {"date": "2024-04-04", "close": 14.41, "volume": 220928.0}, {"date": "2024-04-05", "close": 14.25, "volume": 303044.0}, {"date": "2024-04-08", "close": 14.07, "volume": 324967.0}, {"date": "2024-04-09", "close": 14.4, "volume": 219104.0}, {"date": "2024-04-10", "close": 13.14, "volume": 491659.0}, {"date": "2024-04-11", "close": 13.68, "volume": 357785.0}, {"date": "2024-04-12", "close": 13.36, "volume": 315791.0}, {"date": "2024-04-15", "close": 12.11, "volume": 560078.0}, {"date": "2024-04-16", "close": 11.255, "volume": 514233.0}, {"date": "2024-04-17", "close": 10.74, "volume": 711872.0}, {"date": "2024-04-18", "close": 10.35, "volume": 546150.0}, {"date": "2024-04-19", "close": 10.35, "volume": 544520.0}, {"date": "2024-04-22", "close": 9.62, "volume": 713510.0}, {"date": "2024-04-23", "close": 9.76, "volume": 981215.0}, {"date": "2024-04-24", "close": 10.05, "volume": 620687.0}, {"date": "2024-04-25", "close": 9.39, "volume": 519348.0}, {"date": "2024-04-26", "close": 9.71, "volume": 454292.0}, {"date": "2024-04-29", "close": 9.65, "volume": 558549.0}, {"date": "2024-04-30", "close": 9.11, "volume": 558912.0}, {"date": "2024-05-01", "close": 9.29, "volume": 917141.0}, {"date": "2024-05-02", "close": 9.74, "volume": 471421.0}, {"date": "2024-05-03", "close": 10.15, "volume": 629755.0}, {"date": "2024-05-06", "close": 10.11, "volume": 427554.0}, {"date": "2024-05-07", "close": 9.42, "volume": 568737.0}, {"date": "2024-05-08", "close": 9.56, "volume": 685702.0}, {"date": "2024-05-09", "close": 6.28, "volume": 3916228.0}, {"date": "2024-05-10", "close": 5.35, "volume": 3728166.0}, {"date": "2024-05-13", "close": 5.1, "volume": 2928199.0}, {"date": "2024-05-14", "close": 4.99, "volume": 5374140.0}, {"date": "2024-05-15", "close": 4.85, "volume": 1730776.0}, {"date": "2024-05-16", "close": 4.89, "volume": 4063894.0}, {"date": "2024-05-17", "close": 3.99, "volume": 5622436.0}, {"date": "2024-05-20", "close": 3.95, "volume": 2873764.0}, {"date": "2024-05-21", "close": 3.875, "volume": 2507361.0}, {"date": "2024-05-22", "close": 4.13, "volume": 2780025.0}, {"date": "2024-05-23", "close": 3.51, "volume": 2541849.0}, {"date": "2024-05-24", "close": 3.21, "volume": 2386813.0}, {"date": "2024-05-28", "close": 3.81, "volume": 4163558.0}, {"date": "2024-05-29", "close": 3.9, "volume": 2606586.0}, {"date": "2024-05-30", "close": 3.58, "volume": 1209631.0}, {"date": "2024-05-31", "close": 3.44, "volume": 2324906.0}, {"date": "2024-06-03", "close": 3.39, "volume": 1557958.0}, {"date": "2024-06-04", "close": 3.16, "volume": 1504712.0}, {"date": "2024-06-05", "close": 3.1, "volume": 1363104.0}, {"date": "2024-06-06", "close": 3.01, "volume": 1362433.0}, {"date": "2024-06-07", "close": 3.04, "volume": 3186534.0}, {"date": "2024-06-10", "close": 3.3, "volume": 4276072.0}, {"date": "2024-06-11", "close": 3.21, "volume": 2243925.0}, {"date": "2024-06-12", "close": 3.16, "volume": 1361689.0}, {"date": "2024-06-13", "close": 3.0, "volume": 1473757.0}, {"date": "2024-06-14", "close": 2.98, "volume": 1174269.0}, {"date": "2024-06-17", "close": 2.97, "volume": 1019443.0}, {"date": "2024-06-18", "close": 2.91, "volume": 1194094.0}, {"date": "2024-06-20", "close": 3.02, "volume": 1497626.0}, {"date": "2024-06-21", "close": 3.17, "volume": 12538680.0}, {"date": "2024-06-24", "close": 3.06, "volume": 1897322.0}, {"date": "2024-06-25", "close": 2.62, "volume": 2393972.0}, {"date": "2024-06-26", "close": 2.84, "volume": 2339382.0}, {"date": "2024-06-27", "close": 2.75, "volume": 2018618.0}, {"date": "2024-06-28", "close": 2.83, "volume": 2072537.0}, {"date": "2024-07-01", "close": 2.84, "volume": 1325482.0}, {"date": "2024-07-02", "close": 3.11, "volume": 1580074.0}, {"date": "2024-07-03", "close": 2.99, "volume": 1655625.0}, {"date": "2024-07-05", "close": 3.09, "volume": 1117776.0}, {"date": "2024-07-08", "close": 3.03, "volume": 690061.0}, {"date": "2024-07-09", "close": 2.93, "volume": 635660.0}, {"date": "2024-07-10", "close": 2.94, "volume": 621703.0}, {"date": "2024-07-11", "close": 3.19, "volume": 999673.0}, {"date": "2024-07-12", "close": 3.08, "volume": 1001631.0}, {"date": "2024-07-15", "close": 3.11, "volume": 1492708.0}, {"date": "2024-07-16", "close": 3.21, "volume": 974423.0}, {"date": "2024-07-17", "close": 3.16, "volume": 726997.0}, {"date": "2024-07-18", "close": 3.02, "volume": 699010.0}, {"date": "2024-07-19", "close": 3.0, "volume": 707872.0}, {"date": "2024-07-22", "close": 3.16, "volume": 826531.0}, {"date": "2024-07-23", "close": 3.22, "volume": 618176.0}, {"date": "2024-07-24", "close": 3.03, "volume": 575761.0}, {"date": "2024-07-25", "close": 3.18, "volume": 784434.0}, {"date": "2024-07-26", "close": 3.27, "volume": 602883.0}, {"date": "2024-07-29", "close": 3.25, "volume": 619547.0}, {"date": "2024-07-30", "close": 3.16, "volume": 498629.0}, {"date": "2024-07-31", "close": 3.18, "volume": 752620.0}, {"date": "2024-08-01", "close": 2.88, "volume": 800377.0}, {"date": "2024-08-02", "close": 2.69, "volume": 440976.0}, {"date": "2024-08-05", "close": 2.44, "volume": 749436.0}, {"date": "2024-08-06", "close": 2.37, "volume": 697610.0}, {"date": "2024-08-07", "close": 2.37, "volume": 876541.0}, {"date": "2024-08-08", "close": 2.77, "volume": 3481898.0}, {"date": "2024-08-09", "close": 2.52, "volume": 1047847.0}, {"date": "2024-08-12", "close": 2.385, "volume": 679771.0}, {"date": "2024-08-13", "close": 2.515, "volume": 942024.0}, {"date": "2024-08-14", "close": 2.425, "volume": 833477.0}, {"date": "2024-08-15", "close": 2.68, "volume": 868759.0}, {"date": "2024-08-16", "close": 2.79, "volume": 933139.0}, {"date": "2024-08-19", "close": 3.16, "volume": 1491177.0}, {"date": "2024-08-20", "close": 3.47, "volume": 1362128.0}, {"date": "2024-08-21", "close": 3.56, "volume": 922413.0}, {"date": "2024-08-22", "close": 3.41, "volume": 808019.0}, {"date": "2024-08-23", "close": 3.61, "volume": 1364798.0}, {"date": "2024-08-26", "close": 3.41, "volume": 1475161.0}, {"date": "2024-08-27", "close": 3.23, "volume": 1052163.0}, {"date": "2024-08-28", "close": 3.28, "volume": 1365551.0}, {"date": "2024-08-29", "close": 3.46, "volume": 1180935.0}, {"date": "2024-08-30", "close": 3.3, "volume": 2205300.0}, {"date": "2024-09-03", "close": 3.17, "volume": 852292.0}, {"date": "2024-09-04", "close": 3.04, "volume": 614494.0}, {"date": "2024-09-05", "close": 2.98, "volume": 843708.0}, {"date": "2024-09-06", "close": 2.92, "volume": 686147.0}, {"date": "2024-09-09", "close": 2.94, "volume": 587142.0}, {"date": "2024-09-10", "close": 2.75, "volume": 1096317.0}, {"date": "2024-09-11", "close": 2.87, "volume": 779125.0}, {"date": "2024-09-12", "close": 2.81, "volume": 439029.0}, {"date": "2024-09-13", "close": 2.9, "volume": 831779.0}, {"date": "2024-09-16", "close": 2.54, "volume": 1976204.0}, {"date": "2024-09-17", "close": 2.44, "volume": 1991271.0}, {"date": "2024-09-18", "close": 2.51, "volume": 1928333.0}, {"date": "2024-09-19", "close": 2.68, "volume": 2834940.0}, {"date": "2024-09-20", "close": 2.44, "volume": 6219454.0}, {"date": "2024-09-23", "close": 2.51, "volume": 1235004.0}, {"date": "2024-09-24", "close": 2.62, "volume": 2076208.0}, {"date": "2024-09-25", "close": 2.44, "volume": 1299726.0}, {"date": "2024-09-26", "close": 2.68, "volume": 1684584.0}, {"date": "2024-09-27", "close": 2.95, "volume": 1537696.0}, {"date": "2024-09-30", "close": 3.15, "volume": 2098502.0}, {"date": "2024-10-01", "close": 2.97, "volume": 1375307.0}, {"date": "2024-10-02", "close": 2.77, "volume": 816073.0}, {"date": "2024-10-03", "close": 2.64, "volume": 1171493.0}, {"date": "2024-10-04", "close": 2.68, "volume": 868245.0}, {"date": "2024-10-07", "close": 3.8, "volume": 12337480.0}, {"date": "2024-10-08", "close": 3.75, "volume": 5011895.0}, {"date": "2024-10-09", "close": 3.67, "volume": 1804947.0}, {"date": "2024-10-10", "close": 3.26, "volume": 1887806.0}, {"date": "2024-10-11", "close": 3.37, "volume": 1083882.0}, {"date": "2024-10-14", "close": 3.27, "volume": 1268543.0}, {"date": "2024-10-15", "close": 3.08, "volume": 1115077.0}, {"date": "2024-10-16", "close": 3.28, "volume": 1163514.0}, {"date": "2024-10-17", "close": 3.13, "volume": 864976.0}, {"date": "2024-10-18", "close": 2.96, "volume": 1044646.0}, {"date": "2024-10-21", "close": 2.99, "volume": 703167.0}, {"date": "2024-10-22", "close": 3.0, "volume": 575858.0}, {"date": "2024-10-23", "close": 2.85, "volume": 1094963.0}, {"date": "2024-10-24", "close": 2.77, "volume": 979681.0}, {"date": "2024-10-25", "close": 2.92, "volume": 754901.0}, {"date": "2024-10-28", "close": 3.24, "volume": 1278251.0}, {"date": "2024-10-29", "close": 3.31, "volume": 1391252.0}, {"date": "2024-10-30", "close": 3.12, "volume": 749250.0}, {"date": "2024-10-31", "close": 3.045, "volume": 962105.0}, {"date": "2024-11-01", "close": 3.06, "volume": 575467.0}, {"date": "2024-11-04", "close": 3.06, "volume": 702292.0}, {"date": "2024-11-05", "close": 3.12, "volume": 617361.0}, {"date": "2024-11-06", "close": 3.18, "volume": 1105284.0}, {"date": "2024-11-07", "close": 3.2, "volume": 785026.0}, {"date": "2024-11-08", "close": 3.12, "volume": 599478.0}, {"date": "2024-11-11", "close": 3.44, "volume": 1128800.0}, {"date": "2024-11-12", "close": 3.37, "volume": 1014319.0}, {"date": "2024-11-13", "close": 3.18, "volume": 748761.0}, {"date": "2024-11-14", "close": 3.14, "volume": 615607.0}, {"date": "2024-11-15", "close": 3.05, "volume": 689607.0}, {"date": "2024-11-18", "close": 2.93, "volume": 1124440.0}, {"date": "2024-11-19", "close": 2.97, "volume": 918346.0}, {"date": "2024-11-20", "close": 2.82, "volume": 943150.0}, {"date": "2024-11-21", "close": 5.83, "volume": 77555940.0}, {"date": "2024-11-22", "close": 7.2, "volume": 17428490.0}, {"date": "2024-11-25", "close": 7.06, "volume": 5958913.0}, {"date": "2024-11-26", "close": 6.47, "volume": 3239145.0}, {"date": "2024-11-27", "close": 6.69, "volume": 2088662.0}, {"date": "2024-11-29", "close": 7.365, "volume": 2001856.0}, {"date": "2024-12-02", "close": 7.67, "volume": 5409685.0}, {"date": "2024-12-03", "close": 7.18, "volume": 2670847.0}, {"date": "2024-12-04", "close": 7.2, "volume": 1749216.0}, {"date": "2024-12-05", "close": 7.42, "volume": 2581788.0}, {"date": "2024-12-06", "close": 8.31, "volume": 2904456.0}, {"date": "2024-12-09", "close": 8.95, "volume": 3280180.0}, {"date": "2024-12-10", "close": 8.17, "volume": 2868219.0}, {"date": "2024-12-11", "close": 7.56, "volume": 1628642.0}, {"date": "2024-12-12", "close": 6.84, "volume": 2033817.0}, {"date": "2024-12-13", "close": 7.36, "volume": 1504289.0}, {"date": "2024-12-16", "close": 8.16, "volume": 1736676.0}, {"date": "2024-12-17", "close": 8.17, "volume": 1650407.0}, {"date": "2024-12-18", "close": 7.7, "volume": 2301263.0}, {"date": "2024-12-19", "close": 7.58, "volume": 1390236.0}, {"date": "2024-12-20", "close": 7.67, "volume": 2012243.0}, {"date": "2024-12-23", "close": 7.815, "volume": 2519756.0}, {"date": "2024-12-24", "close": 8.15, "volume": 1018449.0}, {"date": "2024-12-26", "close": 8.72, "volume": 3475944.0}, {"date": "2024-12-27", "close": 8.49, "volume": 2434081.0}, {"date": "2024-12-30", "close": 8.105, "volume": 1351496.0}, {"date": "2024-12-31", "close": 7.85, "volume": 1226338.0}, {"date": "2025-01-02", "close": 7.93, "volume": 1647915.0}, {"date": "2025-01-03", "close": 19.33, "volume": 161799600.0}, {"date": "2025-01-06", "close": 20.18, "volume": 67484640.0}, {"date": "2025-01-07", "close": 18.97, "volume": 22651900.0}, {"date": "2025-01-08", "close": 15.65, "volume": 9697746.0}, {"date": "2025-01-10", "close": 15.15, "volume": 6019356.0}, {"date": "2025-01-13", "close": 13.76, "volume": 3907966.0}, {"date": "2025-01-14", "close": 13.12, "volume": 5121374.0}, {"date": "2025-01-15", "close": 13.395, "volume": 5900210.0}, {"date": "2025-01-16", "close": 12.87, "volume": 6772859.0}, {"date": "2025-01-17", "close": 12.58, "volume": 3641634.0}, {"date": "2025-01-21", "close": 13.66, "volume": 5622713.0}, {"date": "2025-01-22", "close": 14.61, "volume": 14222650.0}, {"date": "2025-01-23", "close": 14.02, "volume": 4467826.0}, {"date": "2025-01-24", "close": 14.04, "volume": 4315375.0}, {"date": "2025-01-27", "close": 13.1, "volume": 4043088.0}, {"date": "2025-01-28", "close": 13.43, "volume": 2087126.0}, {"date": "2025-01-29", "close": 13.22, "volume": 2155641.0}, {"date": "2025-01-30", "close": 13.54, "volume": 2846169.0}, {"date": "2025-01-31", "close": 12.46, "volume": 5509770.0}, {"date": "2025-02-03", "close": 11.37, "volume": 3765350.0}, {"date": "2025-02-04", "close": 12.07, "volume": 2641180.0}, {"date": "2025-02-05", "close": 13.1, "volume": 3306983.0}, {"date": "2025-02-06", "close": 12.74, "volume": 4547919.0}, {"date": "2025-02-07", "close": 14.48, "volume": 7978218.0}, {"date": "2025-02-10", "close": 16.5, "volume": 5910294.0}, {"date": "2025-02-11", "close": 14.65, "volume": 3613635.0}, {"date": "2025-02-12", "close": 14.28, "volume": 2871757.0}, {"date": "2025-02-13", "close": 14.52, "volume": 2617624.0}, {"date": "2025-02-14", "close": 13.74, "volume": 2147155.0}, {"date": "2025-02-18", "close": 13.92, "volume": 1540967.0}, {"date": "2025-02-19", "close": 13.85, "volume": 2438833.0}, {"date": "2025-02-20", "close": 13.46, "volume": 1578429.0}, {"date": "2025-02-21", "close": 12.55, "volume": 2041296.0}, {"date": "2025-02-24", "close": 12.4, "volume": 1521920.0}, {"date": "2025-02-25", "close": 11.78, "volume": 1924620.0}, {"date": "2025-02-26", "close": 11.98, "volume": 1141570.0}, {"date": "2025-02-27", "close": 11.61, "volume": 1145206.0}, {"date": "2025-02-28", "close": 11.41, "volume": 1539275.0}, {"date": "2025-03-03", "close": 10.33, "volume": 1923839.0}, {"date": "2025-03-04", "close": 10.34, "volume": 1839803.0}, {"date": "2025-03-05", "close": 10.75, "volume": 1196981.0}, {"date": "2025-03-06", "close": 10.51, "volume": 1148123.0}, {"date": "2025-03-07", "close": 10.31, "volume": 1743628.0}, {"date": "2025-03-10", "close": 9.32, "volume": 1951802.0}, {"date": "2025-03-11", "close": 9.54, "volume": 1716702.0}, {"date": "2025-03-12", "close": 10.12, "volume": 1239829.0}, {"date": "2025-03-13", "close": 9.35, "volume": 876501.0}, {"date": "2025-03-14", "close": 9.74, "volume": 1084553.0}, {"date": "2025-03-17", "close": 10.32, "volume": 1140860.0}, {"date": "2025-03-18", "close": 9.84, "volume": 988829.0}, {"date": "2025-03-19", "close": 9.77, "volume": 876359.0}, {"date": "2025-03-20", "close": 9.57, "volume": 715757.0}, {"date": "2025-03-21", "close": 9.57, "volume": 1380315.0}, {"date": "2025-03-24", "close": 9.88, "volume": 895384.0}, {"date": "2025-03-25", "close": 9.86, "volume": 863788.0}, {"date": "2025-03-26", "close": 9.48, "volume": 966984.0}, {"date": "2025-03-27", "close": 8.51, "volume": 1394210.0}, {"date": "2025-03-28", "close": 7.895, "volume": 1835341.0}, {"date": "2025-03-31", "close": 7.9, "volume": 1266504.0}, {"date": "2025-04-01", "close": 7.89, "volume": 1098368.0}, {"date": "2025-04-02", "close": 8.42, "volume": 1207255.0}, {"date": "2025-04-03", "close": 7.63, "volume": 1116987.0}, {"date": "2025-04-04", "close": 6.88, "volume": 1667016.0}, {"date": "2025-04-07", "close": 6.95, "volume": 1254072.0}, {"date": "2025-04-08", "close": 6.9, "volume": 1356282.0}, {"date": "2025-04-09", "close": 8.18, "volume": 1632636.0}, {"date": "2025-04-10", "close": 7.2, "volume": 1251327.0}, {"date": "2025-04-11", "close": 7.4, "volume": 781152.0}, {"date": "2025-04-14", "close": 7.46, "volume": 739205.0}, {"date": "2025-04-15", "close": 7.61, "volume": 491897.0}, {"date": "2025-04-16", "close": 7.34, "volume": 567463.0}, {"date": "2025-04-17", "close": 7.59, "volume": 613859.0}, {"date": "2025-04-21", "close": 7.1, "volume": 955138.0}, {"date": "2025-04-22", "close": 7.82, "volume": 1078610.0}, {"date": "2025-04-23", "close": 8.17, "volume": 871761.0}, {"date": "2025-04-24", "close": 8.93, "volume": 971111.0}, {"date": "2025-04-25", "close": 9.71, "volume": 1096306.0}, {"date": "2025-04-28", "close": 9.5, "volume": 995847.0}, {"date": "2025-04-29", "close": 9.33, "volume": 534407.0}, {"date": "2025-04-30", "close": 9.06, "volume": 604375.0}, {"date": "2025-05-01", "close": 9.22, "volume": 734880.0}, {"date": "2025-05-02", "close": 9.65, "volume": 1087781.0}, {"date": "2025-05-05", "close": 10.06, "volume": 921692.0}, {"date": "2025-05-06", "close": 9.94, "volume": 890253.0}, {"date": "2025-05-07", "close": 10.0, "volume": 1444514.0}, {"date": "2025-05-08", "close": 8.78, "volume": 2039901.0}, {"date": "2025-05-09", "close": 9.29, "volume": 1080349.0}, {"date": "2025-05-12", "close": 9.91, "volume": 1878815.0}, {"date": "2025-05-13", "close": 10.17, "volume": 1163037.0}, {"date": "2025-05-14", "close": 9.57, "volume": 1504218.0}, {"date": "2025-05-15", "close": 9.3, "volume": 865147.0}, {"date": "2025-05-16", "close": 9.51, "volume": 554366.0}, {"date": "2025-05-19", "close": 8.77, "volume": 1162251.0}, {"date": "2025-05-20", "close": 8.9, "volume": 761420.0}, {"date": "2025-05-21", "close": 8.23, "volume": 966304.0}, {"date": "2025-05-22", "close": 8.49, "volume": 751834.0}, {"date": "2025-05-23", "close": 8.54, "volume": 594549.0}, {"date": "2025-05-27", "close": 8.86, "volume": 811348.0}, {"date": "2025-05-28", "close": 8.45, "volume": 1054072.0}, {"date": "2025-05-29", "close": 8.6, "volume": 955314.0}, {"date": "2025-05-30", "close": 8.51, "volume": 662668.0}, {"date": "2025-06-02", "close": 8.41, "volume": 831124.0}, {"date": "2025-06-03", "close": 10.16, "volume": 3622890.0}, {"date": "2025-06-04", "close": 9.72, "volume": 2077239.0}, {"date": "2025-06-05", "close": 9.19, "volume": 1684526.0}, {"date": "2025-06-06", "close": 10.18, "volume": 1911004.0}, {"date": "2025-06-09", "close": 10.05, "volume": 1983666.0}, {"date": "2025-06-10", "close": 9.68, "volume": 1004406.0}, {"date": "2025-06-11", "close": 9.74, "volume": 1411038.0}, {"date": "2025-06-12", "close": 8.99, "volume": 2183519.0}, {"date": "2025-06-13", "close": 8.43, "volume": 1353632.0}, {"date": "2025-06-16", "close": 8.53, "volume": 1593589.0}, {"date": "2025-06-17", "close": 8.3, "volume": 1118292.0}, {"date": "2025-06-18", "close": 8.44, "volume": 1234774.0}, {"date": "2025-06-20", "close": 8.62, "volume": 2510810.0}, {"date": "2025-06-23", "close": 8.68, "volume": 1917945.0}, {"date": "2025-06-24", "close": 9.96, "volume": 2849909.0}, {"date": "2025-06-25", "close": 9.42, "volume": 1729094.0}, {"date": "2025-06-26", "close": 9.73, "volume": 1674174.0}, {"date": "2025-06-27", "close": 9.44, "volume": 3045810.0}, {"date": "2025-06-30", "close": 10.21, "volume": 2505923.0}, {"date": "2025-07-01", "close": 9.5, "volume": 2207210.0}, {"date": "2025-07-02", "close": 10.5, "volume": 2288557.0}, {"date": "2025-07-03", "close": 11.0, "volume": 2421183.0}, {"date": "2025-07-07", "close": 10.65, "volume": 1936764.0}, {"date": "2025-07-08", "close": 10.37, "volume": 4748054.0}, {"date": "2025-07-09", "close": 10.01, "volume": 2183561.0}, {"date": "2025-07-10", "close": 9.78, "volume": 1783962.0}, {"date": "2025-07-11", "close": 9.33, "volume": 1282367.0}, {"date": "2025-07-14", "close": 9.2, "volume": 1473731.0}, {"date": "2025-07-15", "close": 8.91, "volume": 1516066.0}, {"date": "2025-07-16", "close": 9.15, "volume": 1562342.0}, {"date": "2025-07-17", "close": 9.515, "volume": 1579535.0}, {"date": "2025-07-18", "close": 9.58, "volume": 1808767.0}, {"date": "2025-07-21", "close": 9.28, "volume": 1849174.0}, {"date": "2025-07-22", "close": 9.37, "volume": 1556024.0}, {"date": "2025-07-23", "close": 10.0, "volume": 1725876.0}, {"date": "2025-07-24", "close": 9.53, "volume": 1118505.0}, {"date": "2025-07-25", "close": 9.21, "volume": 843788.0}, {"date": "2025-07-28", "close": 9.32, "volume": 1311456.0}, {"date": "2025-07-29", "close": 8.77, "volume": 1766460.0}, {"date": "2025-07-30", "close": 8.53, "volume": 1100587.0}, {"date": "2025-07-31", "close": 8.6, "volume": 1063991.0}, {"date": "2025-08-01", "close": 8.14, "volume": 1767254.0}, {"date": "2025-08-04", "close": 8.56, "volume": 1326407.0}, {"date": "2025-08-05", "close": 8.55, "volume": 1185603.0}, {"date": "2025-08-06", "close": 8.58, "volume": 1852019.0}, {"date": "2025-08-07", "close": 9.12, "volume": 5433692.0}, {"date": "2025-08-08", "close": 9.16, "volume": 2545929.0}, {"date": "2025-08-11", "close": 9.31, "volume": 3796282.0}, {"date": "2025-08-12", "close": 10.89, "volume": 6577519.0}, {"date": "2025-08-13", "close": 13.52, "volume": 9272742.0}, {"date": "2025-08-14", "close": 12.75, "volume": 4682630.0}, {"date": "2025-08-15", "close": 11.83, "volume": 3218831.0}, {"date": "2025-08-18", "close": 11.525, "volume": 1758535.0}, {"date": "2025-08-19", "close": 10.81, "volume": 2168220.0}, {"date": "2025-08-20", "close": 10.53, "volume": 2183790.0}, {"date": "2025-08-21", "close": 10.44, "volume": 1181631.0}, {"date": "2025-08-22", "close": 11.04, "volume": 1891140.0}, {"date": "2025-08-25", "close": 10.51, "volume": 1314932.0}, {"date": "2025-08-26", "close": 10.33, "volume": 1058155.0}, {"date": "2025-08-27", "close": 10.48, "volume": 957888.0}, {"date": "2025-08-28", "close": 10.61, "volume": 1091736.0}, {"date": "2025-08-29", "close": 10.53, "volume": 1170581.0}, {"date": "2025-09-02", "close": 9.8, "volume": 1870458.0}, {"date": "2025-09-03", "close": 9.67, "volume": 1131222.0}, {"date": "2025-09-04", "close": 10.0, "volume": 2214295.0}, {"date": "2025-09-05", "close": 9.2, "volume": 2483877.0}, {"date": "2025-09-08", "close": 9.45, "volume": 1875662.0}, {"date": "2025-09-09", "close": 9.64, "volume": 1327400.0}, {"date": "2025-09-10", "close": 9.3, "volume": 1251121.0}, {"date": "2025-09-11", "close": 9.83, "volume": 1575612.0}, {"date": "2025-09-12", "close": 10.38, "volume": 1644748.0}, {"date": "2025-09-15", "close": 10.26, "volume": 976276.0}, {"date": "2025-09-16", "close": 11.36, "volume": 4557905.0}, {"date": "2025-09-17", "close": 11.74, "volume": 2684857.0}, {"date": "2025-09-18", "close": 11.66, "volume": 2529507.0}, {"date": "2025-09-19", "close": 12.49, "volume": 3258421.0}, {"date": "2025-09-22", "close": 12.5, "volume": 1636263.0}, {"date": "2025-09-23", "close": 11.95, "volume": 1739255.0}, {"date": "2025-09-24", "close": 11.66, "volume": 1662846.0}, {"date": "2025-09-25", "close": 11.1, "volume": 1482536.0}, {"date": "2025-09-26", "close": 11.92, "volume": 1820410.0}, {"date": "2025-09-29", "close": 12.04, "volume": 1724255.0}, {"date": "2025-09-30", "close": 12.46, "volume": 2623309.0}, {"date": "2025-10-01", "close": 12.7, "volume": 2659474.0}, {"date": "2025-10-02", "close": 13.3, "volume": 2461163.0}, {"date": "2025-10-03", "close": 12.55, "volume": 2618732.0}, {"date": "2025-10-06", "close": 12.61, "volume": 2566376.0}, {"date": "2025-10-07", "close": 12.22, "volume": 2001429.0}, {"date": "2025-10-08", "close": 11.96, "volume": 1457647.0}, {"date": "2025-10-09", "close": 11.67, "volume": 2213728.0}, {"date": "2025-10-10", "close": 10.58, "volume": 2090232.0}, {"date": "2025-10-13", "close": 11.31, "volume": 1573935.0}, {"date": "2025-10-14", "close": 13.07, "volume": 4402133.0}, {"date": "2025-10-15", "close": 12.07, "volume": 3324671.0}, {"date": "2025-10-16", "close": 11.71, "volume": 1878787.0}, {"date": "2025-10-17", "close": 11.27, "volume": 1508410.0}, {"date": "2025-10-20", "close": 11.84, "volume": 1616166.0}, {"date": "2025-10-21", "close": 11.9, "volume": 1112104.0}, {"date": "2025-10-22", "close": 11.08, "volume": 1458814.0}, {"date": "2025-10-23", "close": 11.47, "volume": 1277911.0}, {"date": "2025-10-24", "close": 11.56, "volume": 1056716.0}, {"date": "2025-10-27", "close": 11.39, "volume": 587596.0}, {"date": "2025-10-28", "close": 11.46, "volume": 794960.0}, {"date": "2025-10-29", "close": 11.19, "volume": 762821.0}, {"date": "2025-10-30", "close": 10.89, "volume": 663307.0}, {"date": "2025-10-31", "close": 10.73, "volume": 938650.0}, {"date": "2025-11-03", "close": 11.05, "volume": 1590072.0}, {"date": "2025-11-04", "close": 9.645, "volume": 2311495.0}, {"date": "2025-11-05", "close": 9.74, "volume": 1266432.0}, {"date": "2025-11-06", "close": 9.22, "volume": 1571084.0}, {"date": "2025-11-07", "close": 9.28, "volume": 1536798.0}, {"date": "2025-11-10", "close": 9.62, "volume": 1585617.0}, {"date": "2025-11-11", "close": 9.42, "volume": 903095.0}, {"date": "2025-11-12", "close": 9.11, "volume": 943002.0}, {"date": "2025-11-13", "close": 8.54, "volume": 1143684.0}, {"date": "2025-11-14", "close": 8.36, "volume": 1102920.0}, {"date": "2025-11-17", "close": 7.87, "volume": 982195.0}, {"date": "2025-11-18", "close": 7.82, "volume": 1114542.0}, {"date": "2025-11-19", "close": 7.92, "volume": 4791864.0}, {"date": "2025-11-20", "close": 10.1, "volume": 11532200.0}, {"date": "2025-11-21", "close": 10.35, "volume": 2654523.0}, {"date": "2025-11-24", "close": 10.75, "volume": 2004237.0}, {"date": "2025-11-25", "close": 10.26, "volume": 1524305.0}, {"date": "2025-11-26", "close": 10.44, "volume": 1068844.0}, {"date": "2025-11-28", "close": 11.08, "volume": 812054.0}, {"date": "2025-12-01", "close": 10.65, "volume": 973575.0}, {"date": "2025-12-02", "close": 11.11, "volume": 890095.0}, {"date": "2025-12-03", "close": 12.11, "volume": 2116552.0}, {"date": "2025-12-04", "close": 12.95, "volume": 1780437.0}, {"date": "2025-12-05", "close": 12.64, "volume": 1266014.0}, {"date": "2025-12-08", "close": 12.78, "volume": 1097171.0}, {"date": "2025-12-09", "close": 12.08, "volume": 1151868.0}, {"date": "2025-12-10", "close": 11.72, "volume": 1005551.0}, {"date": "2025-12-11", "close": 12.02, "volume": 851864.0}, {"date": "2025-12-12", "close": 11.505, "volume": 760962.0}, {"date": "2025-12-15", "close": 11.14, "volume": 935094.0}, {"date": "2025-12-16", "close": 11.16, "volume": 698197.0}, {"date": "2025-12-17", "close": 10.72, "volume": 746684.0}, {"date": "2025-12-18", "close": 10.73, "volume": 862303.0}, {"date": "2025-12-19", "close": 11.22, "volume": 1638974.0}, {"date": "2025-12-22", "close": 11.38, "volume": 791058.0}, {"date": "2025-12-23", "close": 11.3, "volume": 675331.0}, {"date": "2025-12-24", "close": 11.33, "volume": 319626.0}, {"date": "2025-12-26", "close": 11.05, "volume": 481909.0}, {"date": "2025-12-29", "close": 10.83, "volume": 615308.0}, {"date": "2025-12-30", "close": 10.79, "volume": 754381.0}, {"date": "2025-12-31", "close": 10.69, "volume": 948158.0}, {"date": "2026-01-02", "close": 11.56, "volume": 896084.0}, {"date": "2026-01-05", "close": 11.09, "volume": 872327.0}, {"date": "2026-01-06", "close": 12.06, "volume": 877815.0}, {"date": "2026-01-07", "close": 12.3, "volume": 1137255.0}, {"date": "2026-01-08", "close": 12.62, "volume": 908168.0}, {"date": "2026-01-09", "close": 12.35, "volume": 784343.0}, {"date": "2026-01-12", "close": 12.31, "volume": 514521.0}, {"date": "2026-01-13", "close": 12.0, "volume": 624307.0}, {"date": "2026-01-14", "close": 12.33, "volume": 635299.0}, {"date": "2026-01-15", "close": 12.1, "volume": 610918.0}, {"date": "2026-01-16", "close": 11.74, "volume": 601864.0}, {"date": "2026-01-20", "close": 11.02, "volume": 783139.0}, {"date": "2026-01-21", "close": 11.3, "volume": 634868.0}, {"date": "2026-01-22", "close": 11.49, "volume": 624728.0}, {"date": "2026-01-23", "close": 11.36, "volume": 425218.0}, {"date": "2026-01-26", "close": 11.75, "volume": 672329.0}, {"date": "2026-01-27", "close": 12.01, "volume": 580168.0}, {"date": "2026-01-28", "close": 12.38, "volume": 800366.0}, {"date": "2026-01-29", "close": 11.76, "volume": 660618.0}, {"date": "2026-01-30", "close": 11.33, "volume": 582443.0}, {"date": "2026-02-02", "close": 10.9, "volume": 711878.0}, {"date": "2026-02-03", "close": 10.36, "volume": 1406115.0}, {"date": "2026-02-04", "close": 10.78, "volume": 1835158.0}, {"date": "2026-02-05", "close": 7.65, "volume": 7521237.0}, {"date": "2026-02-06", "close": 7.77, "volume": 2203885.0}, {"date": "2026-02-09", "close": 8.43, "volume": 2379791.0}, {"date": "2026-02-10", "close": 8.17, "volume": 1165646.0}, {"date": "2026-02-11", "close": 8.1, "volume": 1255116.0}, {"date": "2026-02-12", "close": 7.94, "volume": 1184521.0}, {"date": "2026-02-13", "close": 8.26, "volume": 965700.0}, {"date": "2026-02-17", "close": 8.24, "volume": 943349.0}, {"date": "2026-02-18", "close": 8.11, "volume": 1322033.0}, {"date": "2026-02-19", "close": 8.11, "volume": 669111.0}, {"date": "2026-02-20", "close": 7.92, "volume": 825803.0}, {"date": "2026-02-23", "close": 7.4, "volume": 1005661.0}, {"date": "2026-02-24", "close": 7.43, "volume": 899801.0}, {"date": "2026-02-25", "close": 7.7, "volume": 953942.0}, {"date": "2026-02-26", "close": 7.87, "volume": 695963.0}, {"date": "2026-02-27", "close": 7.91, "volume": 847601.0}, {"date": "2026-03-02", "close": 7.75, "volume": 576113.0}, {"date": "2026-03-03", "close": 7.52, "volume": 570729.0}, {"date": "2026-03-04", "close": 7.55, "volume": 584055.0}, {"date": "2026-03-05", "close": 7.67, "volume": 563713.0}, {"date": "2026-03-06", "close": 7.33, "volume": 696453.0}, {"date": "2026-03-09", "close": 7.17, "volume": 733920.0}, {"date": "2026-03-10", "close": 6.98, "volume": 739822.0}, {"date": "2026-03-11", "close": 7.01, "volume": 641761.0}, {"date": "2026-03-12", "close": 7.06, "volume": 619639.0}, {"date": "2026-03-13", "close": 7.02, "volume": 979574.0}, {"date": "2026-03-16", "close": 7.14, "volume": 529264.0}, {"date": "2026-03-17", "close": 7.24, "volume": 497623.0}, {"date": "2026-03-18", "close": 7.14, "volume": 588293.0}, {"date": "2026-03-19", "close": 7.12, "volume": 444459.0}, {"date": "2026-03-20", "close": 6.84, "volume": 1276013.0}, {"date": "2026-03-23", "close": 7.02, "volume": 809861.0}, {"date": "2026-03-24", "close": 6.66, "volume": 682045.0}, {"date": "2026-03-25", "close": 6.58, "volume": 637512.0}, {"date": "2026-03-26", "close": 6.51, "volume": 509677.0}, {"date": "2026-03-27", "close": 6.06, "volume": 710283.0}, {"date": "2026-03-30", "close": 5.96, "volume": 654117.0}, {"date": "2026-03-31", "close": 6.31, "volume": 650933.0}, {"date": "2026-04-01", "close": 6.77, "volume": 689331.0}, {"date": "2026-04-02", "close": 7.25, "volume": 891129.0}, {"date": "2026-04-06", "close": 7.56, "volume": 644336.0}, {"date": "2026-04-07", "close": 7.59, "volume": 632425.0}, {"date": "2026-04-08", "close": 7.87, "volume": 667992.0}, {"date": "2026-04-09", "close": 7.6, "volume": 495491.0}, {"date": "2026-04-10", "close": 7.45, "volume": 439935.0}, {"date": "2026-04-13", "close": 7.58, "volume": 451314.0}, {"date": "2026-04-14", "close": 7.7, "volume": 513536.0}, {"date": "2026-04-15", "close": 8.36, "volume": 900340.0}, {"date": "2026-04-16", "close": 8.5, "volume": 707328.0}, {"date": "2026-04-17", "close": 8.7, "volume": 902798.0}, {"date": "2026-04-20", "close": 9.0, "volume": 478744.0}, {"date": "2026-04-21", "close": 8.71, "volume": 723294.0}, {"date": "2026-04-22", "close": 8.63, "volume": 494008.0}, {"date": "2026-04-23", "close": 8.09, "volume": 692978.0}, {"date": "2026-04-24", "close": 8.74, "volume": 683305.0}, {"date": "2026-04-27", "close": 8.93, "volume": 513141.0}, {"date": "2026-04-28", "close": 8.735, "volume": 512452.0}, {"date": "2026-04-29", "close": 8.54, "volume": 330610.0}, {"date": "2026-04-30", "close": 9.1, "volume": 589971.0}, {"date": "2026-05-01", "close": 9.67, "volume": 764818.0}, {"date": "2026-05-04", "close": 10.36, "volume": 1582337.0}, {"date": "2026-05-05", "close": 9.86, "volume": 1644367.0}, {"date": "2026-05-06", "close": 10.19, "volume": 1121281.0}, {"date": "2026-05-07", "close": 10.54, "volume": 1214788.0}, {"date": "2026-05-08", "close": 9.87, "volume": 1772382.0}, {"date": "2026-05-11", "close": 9.875, "volume": 1167523.0}, {"date": "2026-05-12", "close": 9.94, "volume": 1684142.0}, {"date": "2026-05-13", "close": 10.68, "volume": 1925322.0}, {"date": "2026-05-14", "close": 10.42, "volume": 935235.0}, {"date": "2026-05-15", "close": 9.79, "volume": 763345.0}, {"date": "2026-05-18", "close": 9.52, "volume": 950319.0}, {"date": "2026-05-19", "close": 9.18, "volume": 533905.0}, {"date": "2026-05-20", "close": 9.24, "volume": 565733.0}, {"date": "2026-05-21", "close": 9.69, "volume": 544400.0}, {"date": "2026-05-22", "close": 10.98, "volume": 4580869.0}, {"date": "2026-05-26", "close": 11.34, "volume": 1581812.0}, {"date": "2026-05-27", "close": 11.66, "volume": 1094401.0}, {"date": "2026-05-28", "close": 11.87, "volume": 1034667.0}, {"date": "2026-05-29", "close": 12.86, "volume": 1947824.0}, {"date": "2026-06-01", "close": 12.74, "volume": 1544496.0}, {"date": "2026-06-02", "close": 13.1, "volume": 1081699.0}, {"date": "2026-06-03", "close": 12.28, "volume": 1389731.0}, {"date": "2026-06-04", "close": 12.33, "volume": 505764.0}, {"date": "2026-06-05", "close": 10.61, "volume": 1519729.0}, {"date": "2026-06-08", "close": 11.04, "volume": 731032.0}, {"date": "2026-06-09", "close": 9.91, "volume": 1040092.0}, {"date": "2026-06-10", "close": 9.95, "volume": 664443.0}, {"date": "2026-06-11", "close": 10.8, "volume": 1835902.0}, {"date": "2026-06-12", "close": 10.62, "volume": 871583.0}, {"date": "2026-06-15", "close": 10.875, "volume": 483637.0}, {"date": "2026-06-16", "close": 10.27, "volume": 768760.0}, {"date": "2026-06-17", "close": 10.0, "volume": 570086.0}, {"date": "2026-06-18", "close": 10.77, "volume": 2001493.0}, {"date": "2026-06-22", "close": 10.56, "volume": 1198231.0}, {"date": "2026-06-23", "close": 10.08, "volume": 1219559.0}, {"date": "2026-06-24", "close": 9.88, "volume": 763598.0}, {"date": "2026-06-25", "close": 9.85, "volume": 653104.0}, {"date": "2026-06-26", "close": 10.61, "volume": 1484663.0}, {"date": "2026-06-29", "close": 10.85, "volume": 815268.0}, {"date": "2026-06-30", "close": 11.32, "volume": 809126.0}, {"date": "2026-07-01", "close": 11.53, "volume": 624468.0}, {"date": "2026-07-02", "close": 10.71, "volume": 585118.0}, {"date": "2026-07-06", "close": 10.98, "volume": 567259.0}, {"date": "2026-07-07", "close": 10.31, "volume": 675809.0}, {"date": "2026-07-08", "close": 10.17, "volume": 633513.0}, {"date": "2026-07-09", "close": 10.46, "volume": 464077.0}, {"date": "2026-07-10", "close": 10.47, "volume": 414018.0}, {"date": "2026-07-13", "close": 10.31, "volume": 454937.0}, {"date": "2026-07-14", "close": 10.24, "volume": 493774.0}, {"date": "2026-07-15", "close": 10.23, "volume": 445972.0}, {"date": "2026-07-16", "close": 9.24, "volume": 669057.0}, {"date": "2026-07-17", "close": 8.63, "volume": 1465035.0}, {"date": "2026-07-20", "close": 8.6, "volume": 1285398.0}, {"date": "2026-07-21", "close": 9.21, "volume": 849212.0}, {"date": "2026-07-22", "close": 9.56, "volume": 951754.0}, {"date": "2026-07-23", "close": 8.81, "volume": 966556.0}, {"date": "2026-07-24", "close": 8.445, "volume": 494267.0}, {"date": "2026-07-27", "close": 8.29, "volume": 676199.0}, {"date": "2026-07-28", "close": 8.14, "volume": 711260.0}, {"date": "2026-07-29", "close": 7.95, "volume": 639093.0}, {"date": "2026-07-30", "close": 8.29, "volume": 559183.0}, {"date": "2026-07-31", "close": 8.52, "volume": 632037.0}, {"date": "2026-08-03", "close": 8.92, "volume": 735677.0}, {"date": "2026-08-04", "close": 9.39, "volume": 677132.0}, {"date": "2026-08-05", "close": 9.22, "volume": 511136.0}, {"date": "2026-08-06", "close": 9.02, "volume": 720056.0}, {"date": "2026-08-07", "close": 9.145, "volume": 928421.0}, {"date": "2026-08-10", "close": 8.905, "volume": 834876.0}, {"date": "2026-08-11", "close": 8.43, "volume": 1017404.0}, {"date": "2026-08-12", "close": 8.64, "volume": 805615.0}, {"date": "2026-08-13", "close": 8.61, "volume": 715819.0}, {"date": "2026-08-14", "close": 8.99, "volume": 643742.0}, {"date": "2026-08-17", "close": 8.52, "volume": 566100.0}, {"date": "2026-08-18", "close": 8.47, "volume": 745561.0}, {"date": "2026-08-19", "close": 8.12, "volume": 1212390.0}, {"date": "2026-08-20", "close": 7.95, "volume": 669413.0}, {"date": "2026-08-21", "close": 8.06, "volume": 547760.0}, {"date": "2026-08-24", "close": 7.57, "volume": 1073539.0}, {"date": "2026-08-25", "close": 8.02, "volume": 672073.0}, {"date": "2026-08-26", "close": 8.03, "volume": 653130.0}, {"date": "2026-08-27", "close": 8.41, "volume": 702682.0}, {"date": "2026-08-28", "close": 8.5, "volume": 647187.0}, {"date": "2026-08-31", "close": 8.44, "volume": 456308.0}, {"date": "2026-09-01", "close": 8.42, "volume": 648765.0}, {"date": "2026-09-02", "close": 8.51, "volume": 528071.0}, {"date": "2026-09-03", "close": 8.49, "volume": 652384.0}, {"date": "2026-09-04", "close": 8.53, "volume": 422066.0}, {"date": "2026-09-08", "close": 8.26, "volume": 590846.0}, {"date": "2026-09-09", "close": 8.28, "volume": 674822.0}, {"date": "2026-09-10", "close": 8.14, "volume": 413423.0}, {"date": "2026-09-11", "close": 8.51, "volume": 1374802.0}, {"date": "2026-09-14", "close": 8.35, "volume": 406701.0}, {"date": "2026-09-15", "close": 8.03, "volume": 393976.0}, {"date": "2026-09-16", "close": 7.85, "volume": 452424.0}, {"date": "2026-09-17", "close": 8.15, "volume": 474684.0}, {"date": "2026-09-18", "close": 7.73, "volume": 1286535.0}, {"date": "2026-09-21", "close": 8.15, "volume": 611212.0}, {"date": "2026-09-22", "close": 8.23, "volume": 482660.0}, {"date": "2026-09-23", "close": 8.07, "volume": 471528.0}, {"date": "2026-09-24", "close": 7.93, "volume": 510456.0}, {"date": "2026-09-25", "close": 7.95, "volume": 609215.0}, {"date": "2026-09-28", "close": 7.8, "volume": 523509.0}, {"date": "2026-09-29", "close": 7.67, "volume": 466552.0}, {"date": "2026-09-30", "close": 7.83, "volume": 553132.0}, {"date": "2026-10-01", "close": 8.1, "volume": 508370.0}, {"date": "2026-10-02", "close": 8.09, "volume": 450387.0}, {"date": "2026-10-05", "close": 8.0, "volume": 856569.0}, {"date": "2026-10-06", "close": 8.07, "volume": 658433.0}, {"date": "2026-10-07", "close": 8.29, "volume": 1536477.0}, {"date": "2026-10-08", "close": 8.34, "volume": 959882.0}], "refreshing": true}