{"ticker": "ENLT", "overview": {"cik": "1922641", "ticker": "ENLT", "name": "Enlight Renewable Energy Ltd.", "industry": "Electric Services", "country": "Israel", "sic": "4911", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000912", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "Foreign material event", "accession": "0001178913-26-004861", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001178913-26-004754", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000886", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000885", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000879", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000845", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000843", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000840", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001178913-26-004227", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001178913-26-003779", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003184", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-29", "title": "Form 3/A", "accession": "0001178913-26-003679", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-29", "title": "FORM 4", "accession": "0001178913-26-003677", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003576", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001178913-26-003432", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001178913-26-003326", "price_sensitive": true}, {"form": "F-3ASR", "date": "2026-06-23", "title": "F-3 ASR", "accession": "0001178913-26-003306", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178913-26-003044", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001178913-26-003015", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001178913-26-003013", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001178913-26-003011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001178913-26-003009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001178913-26-002985", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001178913-26-002977", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ENLT", "has_prices": true, "as_of": "2026-09-18", "last": 75.0, "prev_close": 74.77, "change": 0.23000000000000398, "change_pct": 0.0030761000401230976, "session_volume": 532767.0, "vwap_5": 73.23778371251979, "vwap_20": 75.90803942027223, "vwap_60": 82.84107484092706, "vwap_250": 78.39025243850887, "high_52w": 107.42, "low_52w": 34.1, "avg_volume_20": 190820.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001976408-26-000912", "src": "INSIDERS", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Yacoby Osnat Yanushevsky", "who_key": "Yanushevsky Yacoby Osnat", "role": "CBOO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Israel", "headline": "Insider files routine paperwork on ENLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151756/000197640826000912/0001976408-26-000912-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "13DG-0002012383-26-003184", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Israel", "headline": "BlackRock, Inc. takes a 6.2% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003184-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001178913-26-003576", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 9.95% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-003576-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001178913-26-003677", "src": "INSIDERS", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Lisa Haimovitz", "who_key": "Haimovitz Lisa", "role": "VP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Israel", "headline": "Insider files routine paperwork on ENLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/000117891326003677/0001178913-26-003677-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001178913-26-002562", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Clal Insurance Enterprises Holdings Ltd", "who_key": "Clal Insurance Enterprises Holdings Ltd", "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": "Electric Services", "country": "Israel", "headline": "Clal Insurance Enterprises Holdings Ltd moves to a 8.4% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1376192/0001178913-26-002562-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001178913-26-002504", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 4.4% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002504-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0001178913-26-002506", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 5.95% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002506-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0001178913-26-002430", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 7.57% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002430-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "13DG-0001178913-26-002409", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 10.07% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002409-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0001178913-26-002370", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 10.5% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002370-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "13DG-0001178913-26-002021", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. adjusts its stake in ENLT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002021-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003184", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Israel", "headline": "BlackRock, Inc. takes a 6.2% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003184-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001178913-26-003576", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 9.95% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-003576-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001178913-26-002562", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Clal Insurance Enterprises Holdings Ltd", "who_key": "Clal Insurance Enterprises Holdings Ltd", "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": "Electric Services", "country": "Israel", "headline": "Clal Insurance Enterprises Holdings Ltd moves to a 8.4% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1376192/0001178913-26-002562-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001178913-26-002504", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 4.4% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002504-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0001178913-26-002506", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 5.95% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002506-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0001178913-26-002430", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 7.57% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002430-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "13DG-0001178913-26-002409", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 10.07% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002409-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0001178913-26-002370", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. moves to a 10.5% passive stake in ENLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002370-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "13DG-0001178913-26-002021", "src": "13DG", "ticker": "ENLT", "cik": "1922641", "company": "Enlight Renewable Energy Ltd.", "company_raw": "Enlight Renewable Energy Ltd.", "who": "Enlight Renewable Energy Ltd.", "who_key": "Enlight Renewable Energy Ltd.", "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": "Electric Services", "country": "Israel", "headline": "Enlight Renewable Energy Ltd. adjusts its stake in ENLT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1922641/0001178913-26-002021-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}], "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": "Enlight Renewable Energy Ltd. - Ordinary Shares", "new_value": "Enlight Renewable Energy Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001922641", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001922641", "applied": 1, "detected_at": "2026-09-11T14:36:22.890611"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000912", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "Foreign material event", "accession": "0001178913-26-004861", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001178913-26-004754", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000886", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000885", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000879", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000845", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000843", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000840", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-24", "title": "Foreign material event", "accession": "0001178913-26-004227", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001178913-26-003779", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003184", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-29", "title": "Form 3/A", "accession": "0001178913-26-003679", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-29", "title": "FORM 4", "accession": "0001178913-26-003677", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003576", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001178913-26-003432", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001178913-26-003326", "price_sensitive": true}, {"form": "F-3ASR", "date": "2026-06-23", "title": "F-3 ASR", "accession": "0001178913-26-003306", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178913-26-003044", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001178913-26-003015", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001178913-26-003013", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001178913-26-003011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001178913-26-003009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001178913-26-002985", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001178913-26-002977", "price_sensitive": false}], "performance": {"ticker": "ENLT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-13", "close": 0.0001, "volume": null}, {"date": "2021-01-14", "close": 0.0001, "volume": null}, {"date": "2021-01-15", "close": 0.0001, "volume": null}, {"date": "2021-01-19", "close": 0.0001, "volume": null}, {"date": "2021-01-20", "close": 0.0001, "volume": null}, {"date": "2021-01-21", "close": 0.0001, "volume": null}, {"date": "2021-01-22", "close": 0.0001, "volume": null}, {"date": "2021-01-25", "close": 1.9583, "volume": 362.0}, {"date": "2021-01-26", "close": 1.9583, "volume": null}, {"date": "2021-01-27", "close": 1.9583, "volume": null}, {"date": "2021-01-28", "close": 1.9583, "volume": null}, {"date": "2021-01-29", "close": 1.9583, "volume": null}, {"date": "2021-02-01", "close": 2.0, "volume": 500.0}, {"date": "2021-02-02", "close": 2.0, "volume": null}, {"date": "2021-02-03", "close": 2.0, "volume": null}, {"date": "2021-02-04", "close": 2.0, "volume": null}, {"date": "2021-02-05", "close": 2.0, "volume": null}, {"date": "2021-02-08", "close": 2.0, "volume": null}, {"date": "2021-02-09", "close": 2.0, "volume": null}, {"date": "2021-02-10", "close": 2.0, "volume": null}, {"date": "2021-02-11", "close": 2.0, "volume": null}, {"date": "2021-02-12", "close": 2.0, "volume": 600.0}, {"date": "2021-02-16", "close": 2.0, "volume": 100.0}, {"date": "2021-02-17", "close": 2.0, "volume": null}, {"date": "2021-02-18", "close": 2.0, "volume": null}, {"date": "2021-02-19", "close": 2.0, "volume": null}, {"date": "2021-02-22", "close": 2.0, "volume": null}, {"date": "2021-02-23", "close": 2.0, "volume": null}, {"date": "2021-02-24", "close": 1.86, "volume": 1000.0}, {"date": "2021-02-25", "close": 1.86, "volume": null}, {"date": "2021-02-26", "close": 1.86, "volume": null}, {"date": "2021-03-01", "close": 2.0, "volume": 100.0}, {"date": "2021-03-02", "close": 2.0, "volume": null}, {"date": "2021-03-03", "close": 2.0, "volume": null}, {"date": "2021-03-04", "close": 2.0, "volume": null}, {"date": "2021-03-05", "close": 2.0, "volume": null}, {"date": "2021-03-08", "close": 2.0, "volume": null}, {"date": "2021-03-09", "close": 2.0, "volume": null}, {"date": "2021-03-10", "close": 2.0, "volume": null}, {"date": "2021-03-11", "close": 1.25, "volume": 100.0}, {"date": "2021-03-12", "close": 1.25, "volume": null}, {"date": "2021-03-15", "close": 2.01, "volume": 1000.0}, {"date": "2021-03-16", "close": 2.01, "volume": null}, {"date": "2021-03-17", "close": 2.01, "volume": 1600.0}, {"date": "2021-03-18", "close": 2.01, "volume": null}, {"date": "2021-03-19", "close": 2.01, "volume": null}, {"date": "2021-03-22", "close": 2.01, "volume": 100.0}, {"date": "2021-03-23", "close": 2.01, "volume": null}, {"date": "2021-03-24", "close": 2.01, "volume": null}, {"date": "2021-03-25", "close": 2.01, "volume": null}, {"date": "2021-03-26", "close": 2.01, "volume": null}, {"date": "2021-03-29", "close": 2.01, "volume": null}, {"date": "2021-03-30", "close": 2.01, "volume": null}, {"date": "2021-03-31", "close": 2.01, "volume": null}, {"date": "2021-04-01", "close": 2.01, "volume": null}, {"date": "2021-04-05", "close": 2.01, "volume": null}, {"date": "2021-04-06", "close": 2.01, "volume": null}, {"date": "2021-04-07", "close": 2.01, "volume": null}, {"date": "2021-04-08", "close": 2.01, "volume": null}, {"date": "2021-04-09", "close": 2.01, "volume": null}, {"date": "2021-04-12", "close": 2.01, "volume": null}, {"date": "2021-04-13", "close": 2.01, "volume": null}, {"date": "2021-04-14", "close": 2.01, "volume": null}, {"date": "2021-04-15", "close": 2.01, "volume": null}, {"date": "2021-04-16", "close": 2.01, "volume": null}, {"date": "2021-04-19", "close": 2.01, "volume": null}, {"date": "2021-04-20", "close": 2.01, "volume": null}, {"date": "2021-04-21", "close": 2.01, "volume": null}, {"date": "2021-04-22", "close": 2.01, "volume": null}, {"date": "2021-04-23", "close": 2.01, "volume": null}, {"date": "2021-04-26", "close": 2.01, "volume": null}, {"date": "2021-04-27", "close": 2.01, "volume": null}, {"date": "2021-04-28", "close": 2.01, "volume": null}, {"date": "2021-04-29", "close": 2.01, "volume": null}, {"date": "2021-04-30", "close": 2.01, "volume": null}, {"date": "2021-05-03", "close": 2.01, "volume": null}, {"date": "2021-05-04", "close": 2.01, "volume": null}, {"date": "2021-05-05", "close": 2.01, "volume": null}, {"date": "2021-05-06", "close": 2.01, "volume": null}, {"date": "2021-05-07", "close": 2.01, "volume": null}, {"date": "2021-05-10", "close": 2.01, "volume": null}, {"date": "2021-05-11", "close": 2.01, "volume": null}, {"date": "2021-05-12", "close": 2.01, "volume": null}, {"date": "2021-05-13", "close": 2.01, "volume": null}, {"date": "2021-05-14", "close": 2.01, "volume": null}, {"date": "2021-05-17", "close": 2.01, "volume": null}, {"date": "2021-05-18", "close": 2.01, "volume": null}, {"date": "2021-05-19", "close": 2.01, "volume": null}, {"date": "2021-05-20", "close": 2.01, "volume": null}, {"date": "2021-05-21", "close": 2.01, "volume": null}, {"date": "2021-05-24", "close": 2.01, "volume": null}, {"date": "2021-05-25", "close": 2.01, "volume": null}, {"date": "2021-05-26", "close": 2.01, "volume": null}, {"date": "2021-05-27", "close": 2.01, "volume": null}, {"date": "2021-05-28", "close": 2.01, "volume": null}, {"date": "2021-06-01", "close": 2.01, "volume": null}, {"date": "2021-06-02", "close": 2.01, "volume": null}, {"date": "2021-06-03", "close": 2.01, "volume": null}, {"date": "2021-06-04", "close": 2.01, "volume": null}, {"date": "2021-06-07", "close": 2.01, "volume": null}, {"date": "2021-06-08", "close": 2.01, "volume": null}, {"date": "2021-06-09", "close": 2.01, "volume": null}, {"date": "2021-06-10", "close": 2.01, "volume": null}, {"date": "2021-06-11", "close": 2.01, "volume": null}, {"date": "2021-06-14", "close": 2.01, "volume": null}, {"date": "2021-06-15", "close": 2.01, "volume": null}, {"date": "2021-06-16", "close": 2.01, "volume": null}, {"date": "2021-06-17", "close": 2.01, "volume": null}, {"date": "2021-06-18", "close": 2.01, "volume": null}, {"date": "2021-06-21", "close": 2.01, "volume": null}, {"date": "2021-06-22", "close": 2.01, "volume": null}, {"date": "2021-06-23", "close": 2.01, "volume": null}, {"date": "2021-06-24", "close": 2.01, "volume": null}, {"date": "2021-06-25", "close": 2.01, "volume": null}, {"date": "2021-06-28", "close": 2.01, "volume": null}, {"date": "2021-06-29", "close": 2.01, "volume": null}, {"date": "2021-06-30", "close": 2.01, "volume": null}, {"date": "2021-07-01", "close": 2.01, "volume": null}, {"date": "2021-07-02", "close": 2.01, "volume": null}, {"date": "2021-07-06", "close": 2.01, "volume": null}, {"date": "2021-07-07", "close": 2.01, "volume": null}, {"date": "2021-07-08", "close": 2.01, "volume": null}, {"date": "2021-07-09", "close": 2.01, "volume": null}, {"date": "2021-07-12", "close": 2.01, "volume": null}, {"date": "2021-07-13", "close": 1.96, "volume": 100.0}, {"date": "2021-07-14", "close": 1.96, "volume": null}, {"date": "2021-07-15", "close": 1.96, "volume": null}, {"date": "2021-07-16", "close": 1.96, "volume": null}, {"date": "2021-07-19", "close": 1.96, "volume": null}, {"date": "2021-07-20", "close": 1.96, "volume": null}, {"date": "2021-07-21", "close": 1.96, "volume": null}, {"date": "2021-07-22", "close": 1.96, "volume": null}, {"date": "2021-07-23", "close": 1.96, "volume": null}, {"date": "2021-07-26", "close": 1.96, "volume": null}, {"date": "2021-07-27", "close": 1.96, "volume": null}, {"date": "2021-07-28", "close": 1.96, "volume": null}, {"date": "2021-07-29", "close": 1.96, "volume": null}, {"date": "2021-07-30", "close": 1.96, "volume": null}, {"date": "2021-08-02", "close": 1.96, "volume": null}, {"date": "2021-08-03", "close": 1.96, "volume": null}, {"date": "2021-08-04", "close": 1.96, "volume": null}, {"date": "2021-08-05", "close": 1.96, "volume": null}, {"date": "2021-08-06", "close": 1.96, "volume": null}, {"date": "2021-08-09", "close": 1.96, "volume": null}, {"date": "2021-08-10", "close": 1.96, "volume": null}, {"date": "2021-08-11", "close": 1.96, "volume": null}, {"date": "2021-08-12", "close": 1.96, "volume": null}, {"date": "2021-08-13", "close": 1.96, "volume": null}, {"date": "2021-08-16", "close": 1.96, "volume": null}, {"date": "2021-08-17", "close": 1.96, "volume": null}, {"date": "2021-08-18", "close": 1.96, "volume": null}, {"date": "2021-08-19", "close": 1.96, "volume": null}, {"date": "2021-08-20", "close": 1.96, "volume": null}, {"date": "2021-08-23", "close": 1.96, "volume": null}, {"date": "2021-08-24", "close": 1.96, "volume": null}, {"date": "2021-08-25", "close": 1.96, "volume": null}, {"date": "2021-08-26", "close": 1.96, "volume": null}, {"date": "2021-08-27", "close": 1.96, "volume": null}, {"date": "2021-08-30", "close": 1.96, "volume": null}, {"date": "2021-08-31", "close": 1.96, "volume": null}, {"date": "2021-09-01", "close": 1.96, "volume": null}, {"date": "2021-09-02", "close": 1.96, "volume": null}, {"date": "2021-09-03", "close": 1.96, "volume": null}, {"date": "2021-09-07", "close": 1.96, "volume": null}, {"date": "2021-09-08", "close": 1.96, "volume": null}, {"date": "2021-09-09", "close": 1.96, "volume": null}, {"date": "2021-09-10", "close": 1.96, "volume": null}, {"date": "2021-09-13", "close": 1.96, "volume": null}, {"date": "2021-09-14", "close": 1.96, "volume": null}, {"date": "2021-09-15", "close": 1.96, "volume": null}, {"date": "2021-09-16", "close": 1.96, "volume": null}, {"date": "2021-09-17", "close": 1.96, "volume": null}, {"date": "2021-09-20", "close": 1.96, "volume": null}, {"date": "2021-09-21", "close": 1.96, "volume": null}, {"date": "2021-09-22", "close": 1.96, "volume": null}, {"date": "2021-09-23", "close": 1.96, "volume": null}, {"date": "2021-09-24", "close": 1.96, "volume": null}, {"date": "2021-09-27", "close": 1.96, "volume": null}, {"date": "2021-09-28", "close": 1.96, "volume": null}, {"date": "2021-09-29", "close": 1.96, "volume": null}, {"date": "2021-09-30", "close": 1.96, "volume": null}, {"date": "2021-10-01", "close": 1.96, "volume": null}, {"date": "2021-10-04", "close": 1.96, "volume": null}, {"date": "2021-10-05", "close": 1.96, "volume": null}, {"date": "2021-10-06", "close": 1.96, "volume": null}, {"date": "2021-10-07", "close": 1.96, "volume": null}, {"date": "2021-10-08", "close": 1.96, "volume": null}, {"date": "2021-10-11", "close": 1.96, "volume": null}, {"date": "2021-10-12", "close": 1.96, "volume": null}, {"date": "2021-10-13", "close": 1.96, "volume": null}, {"date": "2021-10-14", "close": 1.96, "volume": null}, {"date": "2021-10-15", "close": 1.96, "volume": null}, {"date": "2021-10-18", "close": 1.96, "volume": null}, {"date": "2021-10-19", "close": 1.96, "volume": null}, {"date": "2021-10-20", "close": 1.96, "volume": null}, {"date": "2021-10-21", "close": 1.96, "volume": null}, {"date": "2021-10-22", "close": 1.96, "volume": null}, {"date": "2021-10-25", "close": 1.96, "volume": null}, {"date": "2021-10-26", "close": 1.96, "volume": null}, {"date": "2021-10-27", "close": 1.96, "volume": null}, {"date": "2021-10-28", "close": 1.96, "volume": null}, {"date": "2021-10-29", "close": 1.96, "volume": null}, {"date": "2021-11-01", "close": 1.96, "volume": null}, {"date": "2021-11-02", "close": 1.96, "volume": null}, {"date": "2021-11-03", "close": 1.96, "volume": null}, {"date": "2021-11-04", "close": 1.96, "volume": null}, {"date": "2021-11-05", "close": 1.96, "volume": null}, {"date": "2021-11-08", "close": 1.96, "volume": null}, {"date": "2021-11-09", "close": 1.96, "volume": null}, {"date": "2021-11-10", "close": 1.96, "volume": null}, {"date": "2021-11-11", "close": 1.96, "volume": null}, {"date": "2021-11-12", "close": 1.96, "volume": null}, {"date": "2021-11-15", "close": 1.96, "volume": null}, {"date": "2021-11-16", "close": 1.96, "volume": null}, {"date": "2021-11-17", "close": 1.96, "volume": null}, {"date": "2021-11-18", "close": 1.96, "volume": null}, {"date": "2021-11-19", "close": 1.96, "volume": null}, {"date": "2021-11-22", "close": 1.96, "volume": null}, {"date": "2021-11-23", "close": 1.96, "volume": null}, {"date": "2021-11-24", "close": 1.96, "volume": null}, {"date": "2021-11-26", "close": 1.96, "volume": null}, {"date": "2021-11-29", "close": 1.96, "volume": null}, {"date": "2021-11-30", "close": 1.96, "volume": null}, {"date": "2021-12-01", "close": 1.96, "volume": null}, {"date": "2021-12-02", "close": 1.96, "volume": null}, {"date": "2021-12-03", "close": 1.96, "volume": null}, {"date": "2021-12-06", "close": 1.96, "volume": null}, {"date": "2021-12-07", "close": 1.96, "volume": null}, {"date": "2021-12-08", "close": 1.96, "volume": null}, {"date": "2021-12-09", "close": 1.96, "volume": null}, {"date": "2021-12-10", "close": 1.96, "volume": null}, {"date": "2021-12-13", "close": 1.96, "volume": null}, {"date": "2021-12-14", "close": 1.96, "volume": null}, {"date": "2021-12-15", "close": 1.96, "volume": null}, {"date": "2021-12-16", "close": 1.96, "volume": null}, {"date": "2021-12-17", "close": 1.96, "volume": null}, {"date": "2021-12-20", "close": 1.96, "volume": null}, {"date": "2021-12-21", "close": 1.96, "volume": null}, {"date": "2021-12-22", "close": 1.96, "volume": null}, {"date": "2021-12-23", "close": 1.96, "volume": null}, {"date": "2021-12-27", "close": 1.96, "volume": null}, {"date": "2021-12-28", "close": 1.96, "volume": null}, {"date": "2021-12-29", "close": 1.96, "volume": null}, {"date": "2021-12-30", "close": 1.96, "volume": null}, {"date": "2021-12-31", "close": 1.96, "volume": null}, {"date": "2022-01-03", "close": 1.96, "volume": null}, {"date": "2022-01-04", "close": 1.96, "volume": null}, {"date": "2022-01-05", "close": 1.96, "volume": null}, {"date": "2022-01-06", "close": 1.96, "volume": null}, {"date": "2022-01-07", "close": 1.96, "volume": null}, {"date": "2022-01-10", "close": 1.96, "volume": null}, {"date": "2022-01-11", "close": 1.96, "volume": null}, {"date": "2022-01-12", "close": 1.96, "volume": null}, {"date": "2022-01-13", "close": 1.96, "volume": null}, {"date": "2022-01-14", "close": 1.96, "volume": null}, {"date": "2022-01-18", "close": 1.96, "volume": null}, {"date": "2022-01-19", "close": 1.96, "volume": null}, {"date": "2022-01-20", "close": 1.96, "volume": null}, {"date": "2022-01-21", "close": 1.96, "volume": null}, {"date": "2022-01-24", "close": 1.96, "volume": null}, {"date": "2022-01-25", "close": 1.96, "volume": null}, {"date": "2022-01-26", "close": 1.96, "volume": null}, {"date": "2022-01-27", "close": 1.96, "volume": null}, {"date": "2022-01-28", "close": 1.96, "volume": null}, {"date": "2022-01-31", "close": 1.96, "volume": null}, {"date": "2022-02-01", "close": 1.96, "volume": null}, {"date": "2022-02-02", "close": 1.96, "volume": null}, {"date": "2022-02-03", "close": 1.96, "volume": null}, {"date": "2022-02-04", "close": 1.96, "volume": null}, {"date": "2022-02-07", "close": 1.96, "volume": null}, {"date": "2022-02-08", "close": 1.96, "volume": null}, {"date": "2022-02-09", "close": 1.96, "volume": null}, {"date": "2022-02-10", "close": 1.96, "volume": null}, {"date": "2022-02-11", "close": 1.96, "volume": null}, {"date": "2022-02-14", "close": 1.96, "volume": null}, {"date": "2022-02-15", "close": 1.96, "volume": null}, {"date": "2022-02-16", "close": 1.96, "volume": null}, {"date": "2022-02-17", "close": 1.96, "volume": null}, {"date": "2022-02-18", "close": 1.96, "volume": null}, {"date": "2022-02-22", "close": 1.96, "volume": null}, {"date": "2022-02-23", "close": 1.96, "volume": null}, {"date": "2022-02-24", "close": 1.96, "volume": null}, {"date": "2022-02-25", "close": 1.96, "volume": null}, {"date": "2022-02-28", "close": 1.96, "volume": null}, {"date": "2022-03-01", "close": 1.96, "volume": null}, {"date": "2022-03-02", "close": 1.96, "volume": null}, {"date": "2022-03-03", "close": 1.96, "volume": null}, {"date": "2022-03-04", "close": 1.96, "volume": null}, {"date": "2022-03-07", "close": 1.96, "volume": null}, {"date": "2022-03-08", "close": 1.96, "volume": null}, {"date": "2022-03-09", "close": 1.96, "volume": null}, {"date": "2022-03-10", "close": 1.96, "volume": null}, {"date": "2022-03-11", "close": 1.96, "volume": null}, {"date": "2022-03-14", "close": 1.96, "volume": null}, {"date": "2022-03-15", "close": 1.96, "volume": null}, {"date": "2022-03-16", "close": 1.96, "volume": null}, {"date": "2022-03-17", "close": 1.96, "volume": null}, {"date": "2022-03-18", "close": 1.96, "volume": null}, {"date": "2022-03-21", "close": 1.96, "volume": null}, {"date": "2022-03-22", "close": 1.96, "volume": null}, {"date": "2022-03-23", "close": 1.96, "volume": null}, {"date": "2022-03-24", "close": 1.96, "volume": null}, {"date": "2022-03-25", "close": 1.96, "volume": null}, {"date": "2022-03-28", "close": 1.96, "volume": null}, {"date": "2022-03-29", "close": 1.96, "volume": null}, {"date": "2022-03-30", "close": 1.96, "volume": null}, {"date": "2022-03-31", "close": 1.96, "volume": null}, {"date": "2022-04-01", "close": 1.96, "volume": null}, {"date": "2022-04-04", "close": 1.96, "volume": null}, {"date": "2022-04-05", "close": 1.96, "volume": null}, {"date": "2022-04-06", "close": 1.96, "volume": null}, {"date": "2022-04-07", "close": 1.96, "volume": null}, {"date": "2022-04-08", "close": 1.96, "volume": null}, {"date": "2022-04-11", "close": 1.96, "volume": null}, {"date": "2022-04-12", "close": 1.96, "volume": null}, {"date": "2022-04-13", "close": 1.96, "volume": null}, {"date": "2022-04-14", "close": 1.96, "volume": null}, {"date": "2022-04-18", "close": 1.96, "volume": null}, {"date": "2022-04-19", "close": 2.35, "volume": 497.0}, {"date": "2022-04-20", "close": 2.35, "volume": null}, {"date": "2022-04-21", "close": 2.35, "volume": null}, {"date": "2022-04-22", "close": 2.35, "volume": null}, {"date": "2022-04-25", "close": 2.35, "volume": null}, {"date": "2022-04-26", "close": 2.28, "volume": 200.0}, {"date": "2022-04-27", "close": 2.28, "volume": null}, {"date": "2022-04-28", "close": 2.28, "volume": null}, {"date": "2022-04-29", "close": 2.28, "volume": null}, {"date": "2022-05-02", "close": 2.28, "volume": null}, {"date": "2022-05-03", "close": 2.28, "volume": null}, {"date": "2022-05-04", "close": 2.28, "volume": null}, {"date": "2022-05-05", "close": 2.28, "volume": null}, {"date": "2022-05-06", "close": 2.107, "volume": 1200.0}, {"date": "2022-05-09", "close": 1.96, "volume": 100.0}, {"date": "2022-05-10", "close": 1.96, "volume": null}, {"date": "2022-05-11", "close": 1.96, "volume": null}, {"date": "2022-05-12", "close": 1.96, "volume": null}, {"date": "2022-05-13", "close": 1.96, "volume": null}, {"date": "2022-05-16", "close": 1.96, "volume": null}, {"date": "2022-05-17", "close": 1.96, "volume": null}, {"date": "2022-05-18", "close": 1.96, "volume": null}, {"date": "2022-05-19", "close": 1.96, "volume": null}, {"date": "2022-05-20", "close": 1.96, "volume": null}, {"date": "2022-05-23", "close": 1.96, "volume": null}, {"date": "2022-05-24", "close": 1.96, "volume": null}, {"date": "2022-05-25", "close": 1.96, "volume": null}, {"date": "2022-05-26", "close": 1.96, "volume": null}, {"date": "2022-05-27", "close": 1.96, "volume": null}, {"date": "2022-05-31", "close": 1.96, "volume": null}, {"date": "2022-06-01", "close": 1.96, "volume": null}, {"date": "2022-06-02", "close": 1.96, "volume": null}, {"date": "2022-06-03", "close": 1.96, "volume": null}, {"date": "2022-06-06", "close": 1.96, "volume": null}, {"date": "2022-06-07", "close": 1.96, "volume": null}, {"date": "2022-06-08", "close": 1.96, "volume": null}, {"date": "2022-06-09", "close": 1.96, "volume": null}, {"date": "2022-06-10", "close": 1.96, "volume": null}, {"date": "2022-06-13", "close": 1.96, "volume": null}, {"date": "2022-06-14", "close": 1.96, "volume": null}, {"date": "2022-06-15", "close": 1.96, "volume": null}, {"date": "2022-06-16", "close": 1.96, "volume": null}, {"date": "2022-06-17", "close": 1.96, "volume": null}, {"date": "2022-06-21", "close": 1.96, "volume": null}, {"date": "2022-06-22", "close": 1.96, "volume": null}, {"date": "2022-06-23", "close": 1.96, "volume": null}, {"date": "2022-06-24", "close": 1.96, "volume": null}, {"date": "2022-06-27", "close": 1.96, "volume": null}, {"date": "2022-06-28", "close": 1.96, "volume": null}, {"date": "2022-06-29", "close": 1.96, "volume": null}, {"date": "2022-06-30", "close": 1.96, "volume": null}, {"date": "2022-07-01", "close": 1.96, "volume": null}, {"date": "2022-07-05", "close": 1.96, "volume": null}, {"date": "2022-07-06", "close": 1.96, "volume": null}, {"date": "2022-07-07", "close": 1.96, "volume": null}, {"date": "2022-07-08", "close": 1.96, "volume": null}, {"date": "2022-07-11", "close": 1.96, "volume": null}, {"date": "2022-07-12", "close": 1.96, "volume": null}, {"date": "2022-07-13", "close": 1.96, "volume": null}, {"date": "2022-07-14", "close": 1.96, "volume": null}, {"date": "2022-07-15", "close": 1.96, "volume": null}, {"date": "2022-07-18", "close": 1.96, "volume": null}, {"date": "2022-07-19", "close": 1.96, "volume": null}, {"date": "2022-07-20", "close": 1.96, "volume": null}, {"date": "2022-07-21", "close": 1.96, "volume": null}, {"date": "2022-07-22", "close": 1.96, "volume": null}, {"date": "2022-07-25", "close": 1.96, "volume": null}, {"date": "2022-07-26", "close": 1.96, "volume": null}, {"date": "2022-07-27", "close": 1.96, "volume": null}, {"date": "2022-07-28", "close": 1.96, "volume": null}, {"date": "2022-07-29", "close": 1.96, "volume": null}, {"date": "2022-08-01", "close": 1.96, "volume": null}, {"date": "2022-08-02", "close": 1.96, "volume": null}, {"date": "2022-08-03", "close": 1.96, "volume": null}, {"date": "2022-08-04", "close": 1.96, "volume": null}, {"date": "2022-08-05", "close": 1.96, "volume": null}, {"date": "2022-08-08", "close": 1.96, "volume": null}, {"date": "2022-08-09", "close": 1.96, "volume": null}, {"date": "2022-08-10", "close": 1.96, "volume": null}, {"date": "2022-08-11", "close": 1.96, "volume": null}, {"date": "2022-08-12", "close": 1.96, "volume": null}, {"date": "2022-08-15", "close": 1.96, "volume": null}, {"date": "2022-08-16", "close": 1.96, "volume": null}, {"date": "2022-08-17", "close": 1.96, "volume": null}, {"date": "2022-08-18", "close": 1.96, "volume": null}, {"date": "2022-08-19", "close": 1.96, "volume": null}, {"date": "2022-08-22", "close": 1.96, "volume": null}, {"date": "2022-08-23", "close": 1.96, "volume": null}, {"date": "2022-08-24", "close": 1.96, "volume": null}, {"date": "2022-08-25", "close": 1.96, "volume": null}, {"date": "2022-08-26", "close": 1.96, "volume": null}, {"date": "2022-08-29", "close": 1.96, "volume": null}, {"date": "2022-08-30", "close": 1.96, "volume": null}, {"date": "2022-08-31", "close": 1.96, "volume": null}, {"date": "2022-09-01", "close": 1.96, "volume": null}, {"date": "2022-09-02", "close": 1.96, "volume": null}, {"date": "2022-09-06", "close": 1.96, "volume": null}, {"date": "2022-09-07", "close": 1.96, "volume": null}, {"date": "2022-09-08", "close": 1.96, "volume": null}, {"date": "2022-09-09", "close": 1.96, "volume": null}, {"date": "2022-09-12", "close": 1.96, "volume": null}, {"date": "2022-09-13", "close": 1.96, "volume": null}, {"date": "2022-09-14", "close": 1.96, "volume": null}, {"date": "2022-09-15", "close": 1.96, "volume": null}, {"date": "2022-09-16", "close": 1.96, "volume": null}, {"date": "2022-09-19", "close": 1.96, "volume": null}, {"date": "2022-09-20", "close": 1.96, "volume": null}, {"date": "2022-09-21", "close": 1.96, "volume": null}, {"date": "2022-09-22", "close": 1.96, "volume": null}, {"date": "2022-09-23", "close": 1.96, "volume": null}, {"date": "2022-09-26", "close": 1.96, "volume": null}, {"date": "2022-09-27", "close": 1.96, "volume": null}, {"date": "2022-09-28", "close": 1.96, "volume": null}, {"date": "2022-09-29", "close": 1.96, "volume": null}, {"date": "2022-09-30", "close": 1.96, "volume": null}, {"date": "2022-10-03", "close": 1.96, "volume": null}, {"date": "2022-10-04", "close": 1.96, "volume": null}, {"date": "2022-10-05", "close": 1.96, "volume": null}, {"date": "2022-10-06", "close": 1.96, "volume": null}, {"date": "2022-10-07", "close": 1.96, "volume": null}, {"date": "2022-10-10", "close": 1.96, "volume": null}, {"date": "2022-10-11", "close": 1.96, "volume": null}, {"date": "2022-10-12", "close": 1.96, "volume": null}, {"date": "2022-10-13", "close": 1.96, "volume": null}, {"date": "2022-10-14", "close": 1.96, "volume": null}, {"date": "2022-10-17", "close": 1.96, "volume": null}, {"date": "2022-10-18", "close": 1.96, "volume": null}, {"date": "2022-10-19", "close": 1.96, "volume": null}, {"date": "2022-10-20", "close": 1.96, "volume": null}, {"date": "2022-10-21", "close": 1.96, "volume": null}, {"date": "2022-10-24", "close": 1.96, "volume": null}, {"date": "2022-10-25", "close": 1.96, "volume": null}, {"date": "2022-10-26", "close": 1.96, "volume": null}, {"date": "2022-10-27", "close": 1.96, "volume": null}, {"date": "2022-10-28", "close": 1.96, "volume": null}, {"date": "2022-10-31", "close": 1.96, "volume": null}, {"date": "2022-11-01", "close": 1.96, "volume": null}, {"date": "2022-11-02", "close": 1.96, "volume": null}, {"date": "2022-11-03", "close": 1.96, "volume": null}, {"date": "2022-11-04", "close": 1.96, "volume": null}, {"date": "2022-11-07", "close": 1.96, "volume": null}, {"date": "2022-11-08", "close": 1.96, "volume": null}, {"date": "2022-11-09", "close": 1.96, "volume": null}, {"date": "2022-11-10", "close": 1.96, "volume": null}, {"date": "2022-11-11", "close": 1.96, "volume": null}, {"date": "2022-11-14", "close": 1.96, "volume": null}, {"date": "2022-11-15", "close": 1.96, "volume": null}, {"date": "2022-11-16", "close": 1.96, "volume": null}, {"date": "2022-11-17", "close": 1.96, "volume": null}, {"date": "2022-11-18", "close": 1.96, "volume": null}, {"date": "2022-11-21", "close": 1.96, "volume": null}, {"date": "2022-11-22", "close": 1.96, "volume": null}, {"date": "2022-11-23", "close": 1.96, "volume": null}, {"date": "2022-11-25", "close": 1.96, "volume": null}, {"date": "2022-11-28", "close": 1.96, "volume": null}, {"date": "2022-11-29", "close": 1.96, "volume": null}, {"date": "2022-11-30", "close": 1.96, "volume": null}, {"date": "2022-12-01", "close": 1.96, "volume": null}, {"date": "2022-12-02", "close": 1.96, "volume": null}, {"date": "2022-12-05", "close": 1.96, "volume": null}, {"date": "2022-12-06", "close": 1.96, "volume": null}, {"date": "2022-12-07", "close": 1.96, "volume": null}, {"date": "2022-12-08", "close": 1.96, "volume": null}, {"date": "2022-12-09", "close": 1.96, "volume": null}, {"date": "2022-12-12", "close": 1.96, "volume": null}, {"date": "2022-12-13", "close": 1.96, "volume": null}, {"date": "2022-12-14", "close": 1.96, "volume": null}, {"date": "2022-12-15", "close": 1.96, "volume": null}, {"date": "2022-12-16", "close": 1.96, "volume": null}, {"date": "2022-12-19", "close": 1.96, "volume": null}, {"date": "2022-12-20", "close": 1.96, "volume": null}, {"date": "2022-12-21", "close": 1.96, "volume": null}, {"date": "2022-12-22", "close": 1.96, "volume": null}, {"date": "2022-12-23", "close": 1.96, "volume": null}, {"date": "2022-12-27", "close": 1.96, "volume": null}, {"date": "2022-12-28", "close": 1.96, "volume": null}, {"date": "2022-12-29", "close": 1.96, "volume": null}, {"date": "2022-12-30", "close": 1.96, "volume": null}, {"date": "2023-01-03", "close": 1.96, "volume": null}, {"date": "2023-01-04", "close": 1.96, "volume": null}, {"date": "2023-01-05", "close": 1.98, "volume": 100.0}, {"date": "2023-01-06", "close": 1.98, "volume": null}, {"date": "2023-01-09", "close": 1.98, "volume": null}, {"date": "2023-01-10", "close": 1.98, "volume": null}, {"date": "2023-01-11", "close": 1.98, "volume": null}, {"date": "2023-01-12", "close": 1.98, "volume": null}, {"date": "2023-01-13", "close": 1.98, "volume": null}, {"date": "2023-01-17", "close": 1.98, "volume": null}, {"date": "2023-01-18", "close": 1.98, "volume": null}, {"date": "2023-01-19", "close": 1.98, "volume": null}, {"date": "2023-01-20", "close": 1.98, "volume": null}, {"date": "2023-01-23", "close": 2.67, "volume": 3466.0}, {"date": "2023-01-24", "close": 1.99, "volume": 1390.0}, {"date": "2023-01-25", "close": 2.27, "volume": 800.0}, {"date": "2023-01-26", "close": 2.6, "volume": 600.0}, {"date": "2023-01-27", "close": 2.6, "volume": null}, {"date": "2023-01-30", "close": 2.6, "volume": null}, {"date": "2023-01-31", "close": 2.6, "volume": null}, {"date": "2023-02-01", "close": 2.6, "volume": null}, {"date": "2023-02-02", "close": 2.6, "volume": null}, {"date": "2023-02-03", "close": 2.6, "volume": null}, {"date": "2023-02-06", "close": 2.6, "volume": null}, {"date": "2023-02-07", "close": 2.6, "volume": null}, {"date": "2023-02-08", "close": 2.6, "volume": null}, {"date": "2023-02-09", "close": 2.6, "volume": null}, {"date": "2023-02-10", "close": 17.75, "volume": 4633741.0}, {"date": "2023-02-13", "close": 17.8, "volume": 1074442.0}, {"date": "2023-02-14", "close": 18.16, "volume": 1107597.0}, {"date": "2023-02-15", "close": 18.37, "volume": 748797.0}, {"date": "2023-02-16", "close": 18.21, "volume": 278669.0}, {"date": "2023-02-17", "close": 18.41, "volume": 134128.0}, {"date": "2023-02-21", "close": 17.1, "volume": 595130.0}, {"date": "2023-02-22", "close": 16.91, "volume": 101710.0}, {"date": "2023-02-23", "close": 16.9, "volume": 103491.0}, {"date": "2023-02-24", "close": 16.44, "volume": 206475.0}, {"date": "2023-02-27", "close": 16.3, "volume": 197885.0}, {"date": "2023-02-28", "close": 16.27, "volume": 44302.0}, {"date": "2023-03-01", "close": 16.31, "volume": 105515.0}, {"date": "2023-03-02", "close": 15.65, "volume": 171386.0}, {"date": "2023-03-03", "close": 15.89, "volume": 245947.0}, {"date": "2023-03-06", "close": 16.02, "volume": 135341.0}, {"date": "2023-03-07", "close": 16.13, "volume": 136806.0}, {"date": "2023-03-08", "close": 17.25, "volume": 187841.0}, {"date": "2023-03-09", "close": 17.04, "volume": 106874.0}, {"date": "2023-03-10", "close": 17.04, "volume": 68752.0}, {"date": "2023-03-13", "close": 17.14, "volume": 60324.0}, {"date": "2023-03-14", "close": 17.33, "volume": 66666.0}, {"date": "2023-03-15", "close": 17.23, "volume": 72101.0}, {"date": "2023-03-16", "close": 16.18, "volume": 112378.0}, {"date": "2023-03-17", "close": 16.25, "volume": 122191.0}, {"date": "2023-03-20", "close": 16.05, "volume": 84345.0}, {"date": "2023-03-21", "close": 16.39, "volume": 75166.0}, {"date": "2023-03-22", "close": 16.53, "volume": 87560.0}, {"date": "2023-03-23", "close": 16.77, "volume": 148600.0}, {"date": "2023-03-24", "close": 16.91, "volume": 57590.0}, {"date": "2023-03-27", "close": 16.94, "volume": 73469.0}, {"date": "2023-03-28", "close": 17.25, "volume": 81679.0}, {"date": "2023-03-29", "close": 16.64, "volume": 123053.0}, {"date": "2023-03-30", "close": 16.5, "volume": 45071.0}, {"date": "2023-03-31", "close": 16.92, "volume": 91029.0}, {"date": "2023-04-03", "close": 16.76, "volume": 78035.0}, {"date": "2023-04-04", "close": 16.37, "volume": 123042.0}, {"date": "2023-04-05", "close": 16.47, "volume": 137323.0}, {"date": "2023-04-06", "close": 16.31, "volume": 13864.0}, {"date": "2023-04-10", "close": 16.8, "volume": 22605.0}, {"date": "2023-04-11", "close": 16.89, "volume": 41426.0}, {"date": "2023-04-12", "close": 17.02, "volume": 85654.0}, {"date": "2023-04-13", "close": 16.93, "volume": 107366.0}, {"date": "2023-04-14", "close": 16.89, "volume": 47565.0}, {"date": "2023-04-17", "close": 16.02, "volume": 68770.0}, {"date": "2023-04-18", "close": 15.98, "volume": 42024.0}, {"date": "2023-04-19", "close": 15.58, "volume": 138055.0}, {"date": "2023-04-20", "close": 15.8, "volume": 91171.0}, {"date": "2023-04-21", "close": 15.76, "volume": 92516.0}, {"date": "2023-04-24", "close": 16.19, "volume": 107116.0}, {"date": "2023-04-25", "close": 16.21, "volume": 35067.0}, {"date": "2023-04-26", "close": 15.94, "volume": 26610.0}, {"date": "2023-04-27", "close": 16.29, "volume": 38126.0}, {"date": "2023-04-28", "close": 16.39, "volume": 33398.0}, {"date": "2023-05-01", "close": 16.32, "volume": 39680.0}, {"date": "2023-05-02", "close": 16.42, "volume": 12085.0}, {"date": "2023-05-03", "close": 16.92, "volume": 116569.0}, {"date": "2023-05-04", "close": 17.14, "volume": 72090.0}, {"date": "2023-05-05", "close": 17.46, "volume": 53170.0}, {"date": "2023-05-08", "close": 16.85, "volume": 24588.0}, {"date": "2023-05-09", "close": 17.02, "volume": 39020.0}, {"date": "2023-05-10", "close": 17.25, "volume": 34493.0}, {"date": "2023-05-11", "close": 17.73, "volume": 154353.0}, {"date": "2023-05-12", "close": 17.8, "volume": 93030.0}, {"date": "2023-05-15", "close": 18.41, "volume": 221629.0}, {"date": "2023-05-16", "close": 18.81, "volume": 132306.0}, {"date": "2023-05-17", "close": 18.99, "volume": 186885.0}, {"date": "2023-05-18", "close": 18.46, "volume": 84913.0}, {"date": "2023-05-19", "close": 18.69, "volume": 64893.0}, {"date": "2023-05-22", "close": 18.84, "volume": 92658.0}, {"date": "2023-05-23", "close": 18.04, "volume": 56974.0}, {"date": "2023-05-24", "close": 18.22, "volume": 19154.0}, {"date": "2023-05-25", "close": 18.01, "volume": 20028.0}, {"date": "2023-05-26", "close": 18.1, "volume": 43170.0}, {"date": "2023-05-30", "close": 18.42, "volume": 45003.0}, {"date": "2023-05-31", "close": 18.5, "volume": 66995.0}, {"date": "2023-06-01", "close": 18.38, "volume": 51522.0}, {"date": "2023-06-02", "close": 18.4, "volume": 60900.0}, {"date": "2023-06-05", "close": 18.57, "volume": 61255.0}, {"date": "2023-06-06", "close": 19.02, "volume": 38440.0}, {"date": "2023-06-07", "close": 19.08, "volume": 113177.0}, {"date": "2023-06-08", "close": 19.11, "volume": 23247.0}, {"date": "2023-06-09", "close": 19.42, "volume": 36619.0}, {"date": "2023-06-12", "close": 20.07, "volume": 118400.0}, {"date": "2023-06-13", "close": 20.03, "volume": 83658.0}, {"date": "2023-06-14", "close": 19.6, "volume": 69824.0}, {"date": "2023-06-15", "close": 20.09, "volume": 88801.0}, {"date": "2023-06-16", "close": 19.94, "volume": 154413.0}, {"date": "2023-06-20", "close": 19.06, "volume": 99382.0}, {"date": "2023-06-21", "close": 18.55, "volume": 41021.0}, {"date": "2023-06-22", "close": 18.5, "volume": 119517.0}, {"date": "2023-06-23", "close": 18.31, "volume": 134312.0}, {"date": "2023-06-26", "close": 17.83, "volume": 54581.0}, {"date": "2023-06-27", "close": 17.69, "volume": 54122.0}, {"date": "2023-06-28", "close": 17.71, "volume": 69765.0}, {"date": "2023-06-29", "close": 17.31, "volume": 40746.0}, {"date": "2023-06-30", "close": 17.75, "volume": 54954.0}, {"date": "2023-07-03", "close": 17.48, "volume": 48533.0}, {"date": "2023-07-05", "close": 17.54, "volume": 48578.0}, {"date": "2023-07-06", "close": 17.18, "volume": 32812.0}, {"date": "2023-07-07", "close": 17.45, "volume": 21986.0}, {"date": "2023-07-10", "close": 17.63, "volume": 38471.0}, {"date": "2023-07-11", "close": 17.45, "volume": 22431.0}, {"date": "2023-07-12", "close": 18.3, "volume": 82527.0}, {"date": "2023-07-13", "close": 18.93, "volume": 65147.0}, {"date": "2023-07-14", "close": 18.9, "volume": 28822.0}, {"date": "2023-07-17", "close": 19.02, "volume": 43913.0}, {"date": "2023-07-18", "close": 19.68, "volume": 57347.0}, {"date": "2023-07-19", "close": 20.04, "volume": 71450.0}, {"date": "2023-07-20", "close": 19.19, "volume": 31839.0}, {"date": "2023-07-21", "close": 19.4, "volume": 14683.0}, {"date": "2023-07-24", "close": 19.08, "volume": 32070.0}, {"date": "2023-07-25", "close": 18.04, "volume": 48356.0}, {"date": "2023-07-26", "close": 18.57, "volume": 48153.0}, {"date": "2023-07-27", "close": 18.42, "volume": 41071.0}, {"date": "2023-07-28", "close": 18.62, "volume": 80323.0}, {"date": "2023-07-31", "close": 19.04, "volume": 75759.0}, {"date": "2023-08-01", "close": 18.75, "volume": 135170.0}, {"date": "2023-08-02", "close": 18.34, "volume": 34940.0}, {"date": "2023-08-03", "close": 18.35, "volume": 9647.0}, {"date": "2023-08-04", "close": 18.41, "volume": 7528.0}, {"date": "2023-08-07", "close": 18.66, "volume": 29826.0}, {"date": "2023-08-08", "close": 18.26, "volume": 26424.0}, {"date": "2023-08-09", "close": 17.7, "volume": 50614.0}, {"date": "2023-08-10", "close": 17.41, "volume": 71682.0}, {"date": "2023-08-11", "close": 17.47, "volume": 50926.0}, {"date": "2023-08-14", "close": 16.57, "volume": 59449.0}, {"date": "2023-08-15", "close": 16.5, "volume": 38595.0}, {"date": "2023-08-16", "close": 16.23, "volume": 21108.0}, {"date": "2023-08-17", "close": 16.53, "volume": 28597.0}, {"date": "2023-08-18", "close": 16.47, "volume": 10830.0}, {"date": "2023-08-21", "close": 16.7, "volume": 27003.0}, {"date": "2023-08-22", "close": 16.53, "volume": 9806.0}, {"date": "2023-08-23", "close": 17.09, "volume": 13548.0}, {"date": "2023-08-24", "close": 16.55, "volume": 17900.0}, {"date": "2023-08-25", "close": 16.51, "volume": 13436.0}, {"date": "2023-08-28", "close": 16.33, "volume": 35535.0}, {"date": "2023-08-29", "close": 16.74, "volume": 61716.0}, {"date": "2023-08-30", "close": 16.52, "volume": 16951.0}, {"date": "2023-08-31", "close": 16.25, "volume": 25455.0}, {"date": "2023-09-01", "close": 16.3, "volume": 18675.0}, {"date": "2023-09-05", "close": 16.85, "volume": 99731.0}, {"date": "2023-09-06", "close": 16.49, "volume": 46213.0}, {"date": "2023-09-07", "close": 16.63, "volume": 56193.0}, {"date": "2023-09-08", "close": 16.61, "volume": 23604.0}, {"date": "2023-09-11", "close": 16.52, "volume": 24044.0}, {"date": "2023-09-12", "close": 16.6, "volume": 5696.0}, {"date": "2023-09-13", "close": 16.47, "volume": 8638.0}, {"date": "2023-09-14", "close": 16.26, "volume": 82148.0}, {"date": "2023-09-15", "close": 16.61, "volume": 12542.0}, {"date": "2023-09-18", "close": 16.41, "volume": 30035.0}, {"date": "2023-09-19", "close": 16.46, "volume": 80827.0}, {"date": "2023-09-20", "close": 16.5, "volume": 11486.0}, {"date": "2023-09-21", "close": 16.8, "volume": 14362.0}, {"date": "2023-09-22", "close": 16.52, "volume": 5622.0}, {"date": "2023-09-25", "close": 16.47, "volume": 24803.0}, {"date": "2023-09-26", "close": 15.93, "volume": 52750.0}, {"date": "2023-09-27", "close": 16.0, "volume": 20116.0}, {"date": "2023-09-28", "close": 15.52, "volume": 49895.0}, {"date": "2023-09-29", "close": 15.69, "volume": 21637.0}, {"date": "2023-10-02", "close": 15.57, "volume": 133693.0}, {"date": "2023-10-03", "close": 14.89, "volume": 99417.0}, {"date": "2023-10-04", "close": 14.55, "volume": 564161.0}, {"date": "2023-10-05", "close": 13.97, "volume": 64046.0}, {"date": "2023-10-06", "close": 14.23, "volume": 158604.0}, {"date": "2023-10-09", "close": 12.5, "volume": 179162.0}, {"date": "2023-10-10", "close": 13.02, "volume": 198339.0}, {"date": "2023-10-11", "close": 12.98, "volume": 115935.0}, {"date": "2023-10-12", "close": 13.02, "volume": 121713.0}, {"date": "2023-10-13", "close": 12.98, "volume": 72373.0}, {"date": "2023-10-16", "close": 12.99, "volume": 186649.0}, {"date": "2023-10-17", "close": 13.17, "volume": 130972.0}, {"date": "2023-10-18", "close": 13.25, "volume": 51282.0}, {"date": "2023-10-19", "close": 12.79, "volume": 76586.0}, {"date": "2023-10-20", "close": 12.71, "volume": 36908.0}, {"date": "2023-10-23", "close": 12.25, "volume": 77174.0}, {"date": "2023-10-24", "close": 12.69, "volume": 99130.0}, {"date": "2023-10-25", "close": 12.57, "volume": 68160.0}, {"date": "2023-10-26", "close": 12.19, "volume": 64162.0}, {"date": "2023-10-27", "close": 12.21, "volume": 24417.0}, {"date": "2023-10-30", "close": 13.17, "volume": 102997.0}, {"date": "2023-10-31", "close": 13.5, "volume": 17764.0}, {"date": "2023-11-01", "close": 13.64, "volume": 72688.0}, {"date": "2023-11-02", "close": 14.27, "volume": 83604.0}, {"date": "2023-11-03", "close": 14.71, "volume": 48110.0}, {"date": "2023-11-06", "close": 14.76, "volume": 32518.0}, {"date": "2023-11-07", "close": 15.05, "volume": 20293.0}, {"date": "2023-11-08", "close": 14.71, "volume": 64620.0}, {"date": "2023-11-09", "close": 14.0, "volume": 54608.0}, {"date": "2023-11-10", "close": 14.18, "volume": 54306.0}, {"date": "2023-11-13", "close": 13.34, "volume": 37319.0}, {"date": "2023-11-14", "close": 14.74, "volume": 235533.0}, {"date": "2023-11-15", "close": 15.24, "volume": 100350.0}, {"date": "2023-11-16", "close": 15.16, "volume": 34836.0}, {"date": "2023-11-17", "close": 15.34, "volume": 23275.0}, {"date": "2023-11-20", "close": 15.17, "volume": 68714.0}, {"date": "2023-11-21", "close": 15.82, "volume": 201054.0}, {"date": "2023-11-22", "close": 16.18, "volume": 92789.0}, {"date": "2023-11-24", "close": 16.6, "volume": 87956.0}, {"date": "2023-11-27", "close": 17.12, "volume": 110527.0}, {"date": "2023-11-28", "close": 17.45, "volume": 65409.0}, {"date": "2023-11-29", "close": 17.62, "volume": 42212.0}, {"date": "2023-11-30", "close": 17.22, "volume": 44746.0}, {"date": "2023-12-01", "close": 17.44, "volume": 86771.0}, {"date": "2023-12-04", "close": 17.61, "volume": 59256.0}, {"date": "2023-12-05", "close": 18.13, "volume": 82257.0}, {"date": "2023-12-06", "close": 17.94, "volume": 36929.0}, {"date": "2023-12-07", "close": 18.32, "volume": 23330.0}, {"date": "2023-12-08", "close": 18.24, "volume": 23690.0}, {"date": "2023-12-11", "close": 17.16, "volume": 41991.0}, {"date": "2023-12-12", "close": 17.34, "volume": 47745.0}, {"date": "2023-12-13", "close": 18.04, "volume": 70238.0}, {"date": "2023-12-14", "close": 18.81, "volume": 71986.0}, {"date": "2023-12-15", "close": 18.85, "volume": 204250.0}, {"date": "2023-12-18", "close": 19.54, "volume": 50055.0}, {"date": "2023-12-19", "close": 19.65, "volume": 31311.0}, {"date": "2023-12-20", "close": 19.71, "volume": 51791.0}, {"date": "2023-12-21", "close": 19.47, "volume": 13928.0}, {"date": "2023-12-22", "close": 19.39, "volume": 11643.0}, {"date": "2023-12-26", "close": 19.13, "volume": 30219.0}, {"date": "2023-12-27", "close": 19.42, "volume": 39466.0}, {"date": "2023-12-28", "close": 19.15, "volume": 73991.0}, {"date": "2023-12-29", "close": 19.14, "volume": 72858.0}, {"date": "2024-01-02", "close": 18.89, "volume": 217726.0}, {"date": "2024-01-03", "close": 18.13, "volume": 128347.0}, {"date": "2024-01-04", "close": 18.54, "volume": 17963.0}, {"date": "2024-01-05", "close": 18.27, "volume": 22264.0}, {"date": "2024-01-08", "close": 18.32, "volume": 34606.0}, {"date": "2024-01-09", "close": 17.9, "volume": 25633.0}, {"date": "2024-01-10", "close": 17.98, "volume": 122817.0}, {"date": "2024-01-11", "close": 18.05, "volume": 52319.0}, {"date": "2024-01-12", "close": 18.145, "volume": 45268.0}, {"date": "2024-01-16", "close": 17.13, "volume": 56293.0}, {"date": "2024-01-17", "close": 17.11, "volume": 11989.0}, {"date": "2024-01-18", "close": 17.45, "volume": 59628.0}, {"date": "2024-01-19", "close": 17.855, "volume": 144137.0}, {"date": "2024-01-22", "close": 17.25, "volume": 31156.0}, {"date": "2024-01-23", "close": 16.86, "volume": 18655.0}, {"date": "2024-01-24", "close": 17.28, "volume": 16273.0}, {"date": "2024-01-25", "close": 17.31, "volume": 14959.0}, {"date": "2024-01-26", "close": 17.295, "volume": 19384.0}, {"date": "2024-01-29", "close": 18.05, "volume": 44468.0}, {"date": "2024-01-30", "close": 17.65, "volume": 86944.0}, {"date": "2024-01-31", "close": 17.94, "volume": 35262.0}, {"date": "2024-02-01", "close": 17.64, "volume": 43431.0}, {"date": "2024-02-02", "close": 17.45, "volume": 66559.0}, {"date": "2024-02-05", "close": 17.09, "volume": 29955.0}, {"date": "2024-02-06", "close": 17.32, "volume": 53868.0}, {"date": "2024-02-07", "close": 17.67, "volume": 30276.0}, {"date": "2024-02-08", "close": 17.17, "volume": 20178.0}, {"date": "2024-02-09", "close": 17.16, "volume": 80736.0}, {"date": "2024-02-12", "close": 17.25, "volume": 77113.0}, {"date": "2024-02-13", "close": 17.03, "volume": 54016.0}, {"date": "2024-02-14", "close": 17.2, "volume": 109795.0}, {"date": "2024-02-15", "close": 17.4, "volume": 48417.0}, {"date": "2024-02-16", "close": 17.35, "volume": 105274.0}, {"date": "2024-02-20", "close": 17.45, "volume": 84198.0}, {"date": "2024-02-21", "close": 17.25, "volume": 40685.0}, {"date": "2024-02-22", "close": 17.28, "volume": 20981.0}, {"date": "2024-02-23", "close": 17.3, "volume": 21691.0}, {"date": "2024-02-26", "close": 16.55, "volume": 43370.0}, {"date": "2024-02-27", "close": 16.84, "volume": 107228.0}, {"date": "2024-02-28", "close": 16.56, "volume": 32588.0}, {"date": "2024-02-29", "close": 17.09, "volume": 40572.0}, {"date": "2024-03-01", "close": 17.28, "volume": 103816.0}, {"date": "2024-03-04", "close": 17.42, "volume": 53475.0}, {"date": "2024-03-05", "close": 16.94, "volume": 17081.0}, {"date": "2024-03-06", "close": 17.61, "volume": 70209.0}, {"date": "2024-03-07", "close": 17.49, "volume": 39131.0}, {"date": "2024-03-08", "close": 17.6, "volume": 40790.0}, {"date": "2024-03-11", "close": 17.68, "volume": 36116.0}, {"date": "2024-03-12", "close": 17.06, "volume": 34075.0}, {"date": "2024-03-13", "close": 16.76, "volume": 23487.0}, {"date": "2024-03-14", "close": 17.03, "volume": 33334.0}, {"date": "2024-03-15", "close": 16.87, "volume": 61854.0}, {"date": "2024-03-18", "close": 16.97, "volume": 41044.0}, {"date": "2024-03-19", "close": 17.13, "volume": 32442.0}, {"date": "2024-03-20", "close": 17.42, "volume": 51348.0}, {"date": "2024-03-21", "close": 17.76, "volume": 24361.0}, {"date": "2024-03-22", "close": 17.67, "volume": 6438.0}, {"date": "2024-03-25", "close": 17.65, "volume": 10785.0}, {"date": "2024-03-26", "close": 17.12, "volume": 39981.0}, {"date": "2024-03-27", "close": 17.31, "volume": 52755.0}, {"date": "2024-03-28", "close": 16.92, "volume": 26200.0}, {"date": "2024-04-01", "close": 16.88, "volume": 78941.0}, {"date": "2024-04-02", "close": 16.41, "volume": 52532.0}, {"date": "2024-04-03", "close": 16.4, "volume": 24956.0}, {"date": "2024-04-04", "close": 16.03, "volume": 41950.0}, {"date": "2024-04-05", "close": 16.01, "volume": 13854.0}, {"date": "2024-04-08", "close": 16.95, "volume": 47632.0}, {"date": "2024-04-09", "close": 16.8, "volume": 16941.0}, {"date": "2024-04-10", "close": 16.32, "volume": 9800.0}, {"date": "2024-04-11", "close": 16.46, "volume": 10140.0}, {"date": "2024-04-12", "close": 15.92, "volume": 15587.0}, {"date": "2024-04-15", "close": 16.14, "volume": 16089.0}, {"date": "2024-04-16", "close": 16.7, "volume": 20024.0}, {"date": "2024-04-17", "close": 16.49, "volume": 8816.0}, {"date": "2024-04-18", "close": 16.28, "volume": 13017.0}, {"date": "2024-04-19", "close": 16.42, "volume": 9741.0}, {"date": "2024-04-22", "close": 16.98, "volume": 9267.0}, {"date": "2024-04-23", "close": 16.575, "volume": 8945.0}, {"date": "2024-04-24", "close": 15.91, "volume": 51862.0}, {"date": "2024-04-25", "close": 15.66, "volume": 19284.0}, {"date": "2024-04-26", "close": 15.76, "volume": 11223.0}, {"date": "2024-04-29", "close": 16.21, "volume": 31984.0}, {"date": "2024-04-30", "close": 16.0, "volume": 9767.0}, {"date": "2024-05-01", "close": 16.0, "volume": 24209.0}, {"date": "2024-05-02", "close": 17.34, "volume": 39376.0}, {"date": "2024-05-03", "close": 17.55, "volume": 170028.0}, {"date": "2024-05-06", "close": 17.26, "volume": 7244.0}, {"date": "2024-05-07", "close": 17.33, "volume": 45514.0}, {"date": "2024-05-08", "close": 18.09, "volume": 45271.0}, {"date": "2024-05-09", "close": 18.12, "volume": 11720.0}, {"date": "2024-05-10", "close": 18.24, "volume": 3925.0}, {"date": "2024-05-13", "close": 18.17, "volume": 6437.0}, {"date": "2024-05-14", "close": 18.41, "volume": 17721.0}, {"date": "2024-05-15", "close": 18.48, "volume": 6357.0}, {"date": "2024-05-16", "close": 18.45, "volume": 2709.0}, {"date": "2024-05-17", "close": 18.32, "volume": 2172.0}, {"date": "2024-05-20", "close": 18.21, "volume": 16370.0}, {"date": "2024-05-21", "close": 18.24, "volume": 7100.0}, {"date": "2024-05-22", "close": 17.85, "volume": 11213.0}, {"date": "2024-05-23", "close": 17.26, "volume": 11593.0}, {"date": "2024-05-24", "close": 17.51, "volume": 11676.0}, {"date": "2024-05-28", "close": 17.49, "volume": 16459.0}, {"date": "2024-05-29", "close": 16.96, "volume": 14991.0}, {"date": "2024-05-30", "close": 17.6, "volume": 43810.0}, {"date": "2024-05-31", "close": 17.57, "volume": 6546.0}, {"date": "2024-06-03", "close": 17.8, "volume": 6641.0}, {"date": "2024-06-04", "close": 17.73, "volume": 1021.0}, {"date": "2024-06-05", "close": 17.16, "volume": 12038.0}, {"date": "2024-06-06", "close": 17.12, "volume": 6150.0}, {"date": "2024-06-07", "close": 16.88, "volume": 7504.0}, {"date": "2024-06-10", "close": 17.08, "volume": 20493.0}, {"date": "2024-06-11", "close": 17.04, "volume": 4444.0}, {"date": "2024-06-12", "close": 17.4, "volume": 23002.0}, {"date": "2024-06-13", "close": 16.95, "volume": 17492.0}, {"date": "2024-06-14", "close": 16.9, "volume": 5159.0}, {"date": "2024-06-17", "close": 17.23, "volume": 3386.0}, {"date": "2024-06-18", "close": 16.66, "volume": 18592.0}, {"date": "2024-06-20", "close": 16.34, "volume": 9969.0}, {"date": "2024-06-21", "close": 16.25, "volume": 7422.0}, {"date": "2024-06-24", "close": 16.22, "volume": 15594.0}, {"date": "2024-06-25", "close": 16.34, "volume": 6360.0}, {"date": "2024-06-26", "close": 16.09, "volume": 17043.0}, {"date": "2024-06-27", "close": 16.45, "volume": 4000.0}, {"date": "2024-06-28", "close": 16.16, "volume": 8566.0}, {"date": "2024-07-01", "close": 14.96, "volume": 50096.0}, {"date": "2024-07-02", "close": 14.66, "volume": 39204.0}, {"date": "2024-07-03", "close": 14.85, "volume": 26031.0}, {"date": "2024-07-05", "close": 15.54, "volume": 50635.0}, {"date": "2024-07-08", "close": 15.57, "volume": 39944.0}, {"date": "2024-07-09", "close": 15.55, "volume": 14111.0}, {"date": "2024-07-10", "close": 16.32, "volume": 7829.0}, {"date": "2024-07-11", "close": 16.4, "volume": 83535.0}, {"date": "2024-07-12", "close": 16.78, "volume": 4063.0}, {"date": "2024-07-15", "close": 16.44, "volume": 24483.0}, {"date": "2024-07-16", "close": 16.615, "volume": 32918.0}, {"date": "2024-07-17", "close": 16.41, "volume": 11968.0}, {"date": "2024-07-18", "close": 16.225, "volume": 29882.0}, {"date": "2024-07-19", "close": 16.24, "volume": 8854.0}, {"date": "2024-07-22", "close": 16.5, "volume": 94708.0}, {"date": "2024-07-23", "close": 16.49, "volume": 118855.0}, {"date": "2024-07-24", "close": 16.7, "volume": 35796.0}, {"date": "2024-07-25", "close": 16.39, "volume": 5007.0}, {"date": "2024-07-26", "close": 16.37, "volume": 7449.0}, {"date": "2024-07-29", "close": 15.25, "volume": 13132.0}, {"date": "2024-07-30", "close": 15.65, "volume": 11747.0}, {"date": "2024-07-31", "close": 15.41, "volume": 40476.0}, {"date": "2024-08-01", "close": 14.77, "volume": 21505.0}, {"date": "2024-08-02", "close": 14.65, "volume": 13831.0}, {"date": "2024-08-05", "close": 14.67, "volume": 6188.0}, {"date": "2024-08-06", "close": 15.17, "volume": 57731.0}, {"date": "2024-08-07", "close": 15.31, "volume": 10751.0}, {"date": "2024-08-08", "close": 16.41, "volume": 18601.0}, {"date": "2024-08-09", "close": 16.77, "volume": 8096.0}, {"date": "2024-08-12", "close": 16.23, "volume": 5124.0}, {"date": "2024-08-13", "close": 16.53, "volume": 3063.0}, {"date": "2024-08-14", "close": 16.11, "volume": 5507.0}, {"date": "2024-08-15", "close": 16.29, "volume": 6043.0}, {"date": "2024-08-16", "close": 16.25, "volume": 1477.0}, {"date": "2024-08-19", "close": 16.17, "volume": 7834.0}, {"date": "2024-08-20", "close": 16.1, "volume": 3252.0}, {"date": "2024-08-21", "close": 15.65, "volume": 16175.0}, {"date": "2024-08-22", "close": 15.8, "volume": 8372.0}, {"date": "2024-08-23", "close": 16.24, "volume": 9534.0}, {"date": "2024-08-26", "close": 16.64, "volume": 6061.0}, {"date": "2024-08-27", "close": 16.32, "volume": 6062.0}, {"date": "2024-08-28", "close": 16.72, "volume": 7575.0}, {"date": "2024-08-29", "close": 16.46, "volume": 3707.0}, {"date": "2024-08-30", "close": 16.75, "volume": 6473.0}, {"date": "2024-09-03", "close": 15.91, "volume": 11942.0}, {"date": "2024-09-04", "close": 16.2, "volume": 7314.0}, {"date": "2024-09-05", "close": 15.79, "volume": 3202.0}, {"date": "2024-09-06", "close": 15.84, "volume": 3028.0}, {"date": "2024-09-09", "close": 15.5, "volume": 3007.0}, {"date": "2024-09-10", "close": 15.85, "volume": 6448.0}, {"date": "2024-09-11", "close": 16.31, "volume": 13576.0}, {"date": "2024-09-12", "close": 16.81, "volume": 2942.0}, {"date": "2024-09-13", "close": 16.73, "volume": 922.0}, {"date": "2024-09-16", "close": 15.72, "volume": 17242.0}, {"date": "2024-09-17", "close": 15.15, "volume": 11006.0}, {"date": "2024-09-18", "close": 15.625, "volume": 3498.0}, {"date": "2024-09-19", "close": 15.88, "volume": 7123.0}, {"date": "2024-09-20", "close": 15.65, "volume": 2508.0}, {"date": "2024-09-23", "close": 15.87, "volume": 5922.0}, {"date": "2024-09-24", "close": 15.96, "volume": 914.0}, {"date": "2024-09-25", "close": 16.09, "volume": 1673.0}, {"date": "2024-09-26", "close": 16.226, "volume": 9151.0}, {"date": "2024-09-27", "close": 16.09, "volume": 4277.0}, {"date": "2024-09-30", "close": 16.9, "volume": 7551.0}, {"date": "2024-10-01", "close": 15.85, "volume": 10818.0}, {"date": "2024-10-02", "close": 15.975, "volume": 709.0}, {"date": "2024-10-03", "close": 15.7, "volume": 8882.0}, {"date": "2024-10-04", "close": 16.09, "volume": 7400.0}, {"date": "2024-10-07", "close": 15.29, "volume": 9646.0}, {"date": "2024-10-08", "close": 16.0, "volume": 6139.0}, {"date": "2024-10-09", "close": 15.65, "volume": 5743.0}, {"date": "2024-10-10", "close": 15.65, "volume": 7383.0}, {"date": "2024-10-11", "close": 15.7362, "volume": 1876.0}, {"date": "2024-10-14", "close": 15.605, "volume": 11378.0}, {"date": "2024-10-15", "close": 15.645, "volume": 3579.0}, {"date": "2024-10-16", "close": 15.86, "volume": 6572.0}, {"date": "2024-10-17", "close": 16.13, "volume": 5239.0}, {"date": "2024-10-18", "close": 16.23, "volume": 4540.0}, {"date": "2024-10-21", "close": 16.65, "volume": 13543.0}, {"date": "2024-10-22", "close": 15.92, "volume": 3827.0}, {"date": "2024-10-23", "close": 16.0, "volume": 10258.0}, {"date": "2024-10-24", "close": 15.75, "volume": 3474.0}, {"date": "2024-10-25", "close": 15.79, "volume": 9781.0}, {"date": "2024-10-28", "close": 15.89, "volume": 10780.0}, {"date": "2024-10-29", "close": 16.13, "volume": 4265.0}, {"date": "2024-10-30", "close": 16.02, "volume": 9231.0}, {"date": "2024-10-31", "close": 15.9, "volume": 10899.0}, {"date": "2024-11-01", "close": 15.98, "volume": 4509.0}, {"date": "2024-11-04", "close": 15.73, "volume": 12038.0}, {"date": "2024-11-05", "close": 16.48, "volume": 2870.0}, {"date": "2024-11-06", "close": 15.1, "volume": 11137.0}, {"date": "2024-11-07", "close": 15.22, "volume": 12295.0}, {"date": "2024-11-08", "close": 15.75, "volume": 4743.0}, {"date": "2024-11-11", "close": 14.93, "volume": 9692.0}, {"date": "2024-11-12", "close": 15.15, "volume": 22057.0}, {"date": "2024-11-13", "close": 15.9, "volume": 33293.0}, {"date": "2024-11-14", "close": 16.37, "volume": 31705.0}, {"date": "2024-11-15", "close": 16.23, "volume": 8114.0}, {"date": "2024-11-18", "close": 16.4, "volume": 9867.0}, {"date": "2024-11-19", "close": 16.31, "volume": 4210.0}, {"date": "2024-11-20", "close": 16.25, "volume": 4645.0}, {"date": "2024-11-21", "close": 16.01, "volume": 3947.0}, {"date": "2024-11-22", "close": 16.1403, "volume": 7670.0}, {"date": "2024-11-25", "close": 16.4, "volume": 5905.0}, {"date": "2024-11-26", "close": 16.51, "volume": 29753.0}, {"date": "2024-11-27", "close": 16.1, "volume": 2141.0}, {"date": "2024-11-29", "close": 16.84, "volume": 4817.0}, {"date": "2024-12-02", "close": 16.14, "volume": 152812.0}, {"date": "2024-12-03", "close": 16.34, "volume": 9127.0}, {"date": "2024-12-04", "close": 16.12, "volume": 14625.0}, {"date": "2024-12-05", "close": 16.05, "volume": 14343.0}, {"date": "2024-12-06", "close": 16.27, "volume": 4644.0}, {"date": "2024-12-09", "close": 16.445, "volume": 6269.0}, {"date": "2024-12-10", "close": 16.38, "volume": 11656.0}, {"date": "2024-12-11", "close": 16.23, "volume": 6575.0}, {"date": "2024-12-12", "close": 16.04, "volume": 2301.0}, {"date": "2024-12-13", "close": 15.95, "volume": 2104.0}, {"date": "2024-12-16", "close": 16.44, "volume": 104748.0}, {"date": "2024-12-17", "close": 16.37, "volume": 82295.0}, {"date": "2024-12-18", "close": 15.75, "volume": 118127.0}, {"date": "2024-12-19", "close": 15.46, "volume": 7315.0}, {"date": "2024-12-20", "close": 15.81, "volume": 4355.0}, {"date": "2024-12-23", "close": 16.4, "volume": 7840.0}, {"date": "2024-12-24", "close": 17.4, "volume": 32646.0}, {"date": "2024-12-26", "close": 17.46, "volume": 20601.0}, {"date": "2024-12-27", "close": 17.2, "volume": 22550.0}, {"date": "2024-12-30", "close": 17.15, "volume": 9197.0}, {"date": "2024-12-31", "close": 17.245, "volume": 6194.0}, {"date": "2025-01-02", "close": 17.33, "volume": 4703.0}, {"date": "2025-01-03", "close": 17.43, "volume": 14717.0}, {"date": "2025-01-06", "close": 17.49, "volume": 11811.0}, {"date": "2025-01-07", "close": 17.11, "volume": 10451.0}, {"date": "2025-01-08", "close": 16.98, "volume": 6314.0}, {"date": "2025-01-10", "close": 16.76, "volume": 5794.0}, {"date": "2025-01-13", "close": 16.65, "volume": 4728.0}, {"date": "2025-01-14", "close": 16.74, "volume": 24817.0}, {"date": "2025-01-15", "close": 17.1, "volume": 5807.0}, {"date": "2025-01-16", "close": 16.6, "volume": 18009.0}, {"date": "2025-01-17", "close": 17.1, "volume": 47488.0}, {"date": "2025-01-21", "close": 17.5, "volume": 114380.0}, {"date": "2025-01-22", "close": 16.46, "volume": 16845.0}, {"date": "2025-01-23", "close": 16.22, "volume": 73699.0}, {"date": "2025-01-24", "close": 16.39, "volume": 3150.0}, {"date": "2025-01-27", "close": 16.11, "volume": 19662.0}, {"date": "2025-01-28", "close": 15.81, "volume": 6335.0}, {"date": "2025-01-29", "close": 16.32, "volume": 7211.0}, {"date": "2025-01-30", "close": 15.84, "volume": 10877.0}, {"date": "2025-01-31", "close": 15.88, "volume": 23559.0}, {"date": "2025-02-03", "close": 16.06, "volume": 20579.0}, {"date": "2025-02-04", "close": 16.55, "volume": 12168.0}, {"date": "2025-02-05", "close": 17.1, "volume": 12903.0}, {"date": "2025-02-06", "close": 16.43, "volume": 4609.0}, {"date": "2025-02-07", "close": 16.6786, "volume": 2548.0}, {"date": "2025-02-10", "close": 16.66, "volume": 12704.0}, {"date": "2025-02-11", "close": 16.67, "volume": 2756.0}, {"date": "2025-02-12", "close": 16.24, "volume": 2363.0}, {"date": "2025-02-13", "close": 16.9, "volume": 5505.0}, {"date": "2025-02-14", "close": 16.99, "volume": 1785.0}, {"date": "2025-02-18", "close": 17.0499, "volume": 4541.0}, {"date": "2025-02-19", "close": 17.77, "volume": 49583.0}, {"date": "2025-02-20", "close": 18.02, "volume": 41638.0}, {"date": "2025-02-21", "close": 17.82, "volume": 9528.0}, {"date": "2025-02-24", "close": 16.89, "volume": 11482.0}, {"date": "2025-02-25", "close": 17.45, "volume": 5754.0}, {"date": "2025-02-26", "close": 17.39, "volume": 3200.0}, {"date": "2025-02-27", "close": 17.31, "volume": 4007.0}, {"date": "2025-02-28", "close": 16.89, "volume": 7882.0}, {"date": "2025-03-03", "close": 16.85, "volume": 5494.0}, {"date": "2025-03-04", "close": 16.8, "volume": 4596.0}, {"date": "2025-03-05", "close": 16.61, "volume": 3712.0}, {"date": "2025-03-06", "close": 16.6, "volume": 5187.0}, {"date": "2025-03-07", "close": 16.61, "volume": 15727.0}, {"date": "2025-03-10", "close": 17.11, "volume": 18734.0}, {"date": "2025-03-11", "close": 16.87, "volume": 4458.0}, {"date": "2025-03-12", "close": 16.69, "volume": 2337.0}, {"date": "2025-03-13", "close": 17.2, "volume": 5364.0}, {"date": "2025-03-14", "close": 17.4045, "volume": 1547.0}, {"date": "2025-03-17", "close": 17.69, "volume": 10145.0}, {"date": "2025-03-18", "close": 17.01, "volume": 3871.0}, {"date": "2025-03-19", "close": 16.98, "volume": 5348.0}, {"date": "2025-03-20", "close": 16.285, "volume": 5470.0}, {"date": "2025-03-21", "close": 16.17, "volume": 9554.0}, {"date": "2025-03-24", "close": 15.85, "volume": 13867.0}, {"date": "2025-03-25", "close": 15.9, "volume": 1997.0}, {"date": "2025-03-26", "close": 15.95, "volume": 3860.0}, {"date": "2025-03-27", "close": 16.19, "volume": 4855.0}, {"date": "2025-03-28", "close": 15.705, "volume": 5416.0}, {"date": "2025-03-31", "close": 16.16, "volume": 18084.0}, {"date": "2025-04-01", "close": 16.21, "volume": 803.0}, {"date": "2025-04-02", "close": 16.16, "volume": 2421.0}, {"date": "2025-04-03", "close": 15.53, "volume": 6897.0}, {"date": "2025-04-04", "close": 15.05, "volume": 30392.0}, {"date": "2025-04-07", "close": 15.38, "volume": 14427.0}, {"date": "2025-04-08", "close": 15.025, "volume": 25367.0}, {"date": "2025-04-09", "close": 15.2, "volume": 121056.0}, {"date": "2025-04-10", "close": 14.45, "volume": 16039.0}, {"date": "2025-04-11", "close": 14.875, "volume": 10296.0}, {"date": "2025-04-14", "close": 15.205, "volume": 8818.0}, {"date": "2025-04-15", "close": 15.16, "volume": 1814.0}, {"date": "2025-04-16", "close": 15.3, "volume": 3268.0}, {"date": "2025-04-17", "close": 15.61, "volume": 5138.0}, {"date": "2025-04-21", "close": 15.12, "volume": 7336.0}, {"date": "2025-04-22", "close": 15.96, "volume": 9475.0}, {"date": "2025-04-23", "close": 16.15, "volume": 2097.0}, {"date": "2025-04-24", "close": 15.85, "volume": 6109.0}, {"date": "2025-04-25", "close": 16.15, "volume": 10859.0}, {"date": "2025-04-28", "close": 16.33, "volume": 3480.0}, {"date": "2025-04-29", "close": 16.32, "volume": 9420.0}, {"date": "2025-04-30", "close": 16.33, "volume": 1362.0}, {"date": "2025-05-01", "close": 16.37, "volume": 5178.0}, {"date": "2025-05-02", "close": 16.55, "volume": 5208.0}, {"date": "2025-05-05", "close": 16.2575, "volume": 3297.0}, {"date": "2025-05-06", "close": 16.85, "volume": 13685.0}, {"date": "2025-05-07", "close": 17.02, "volume": 7962.0}, {"date": "2025-05-08", "close": 17.875, "volume": 8268.0}, {"date": "2025-05-09", "close": 18.18, "volume": 23116.0}, {"date": "2025-05-12", "close": 18.59, "volume": 27298.0}, {"date": "2025-05-13", "close": 18.65, "volume": 21063.0}, {"date": "2025-05-14", "close": 19.09, "volume": 47126.0}, {"date": "2025-05-15", "close": 19.65, "volume": 15686.0}, {"date": "2025-05-16", "close": 19.05, "volume": 12354.0}, {"date": "2025-05-19", "close": 18.9, "volume": 179594.0}, {"date": "2025-05-20", "close": 18.85, "volume": 6458.0}, {"date": "2025-05-21", "close": 18.19, "volume": 26719.0}, {"date": "2025-05-22", "close": 17.15, "volume": 44245.0}, {"date": "2025-05-23", "close": 17.51, "volume": 36419.0}, {"date": "2025-05-27", "close": 18.4, "volume": 14439.0}, {"date": "2025-05-28", "close": 18.91, "volume": 13608.0}, {"date": "2025-05-29", "close": 19.93, "volume": 38471.0}, {"date": "2025-05-30", "close": 19.5, "volume": 14391.0}, {"date": "2025-06-02", "close": 19.47, "volume": 6905.0}, {"date": "2025-06-03", "close": 19.7, "volume": 87961.0}, {"date": "2025-06-04", "close": 19.96, "volume": 7387.0}, {"date": "2025-06-05", "close": 19.71, "volume": 31419.0}, {"date": "2025-06-06", "close": 19.7, "volume": 11813.0}, {"date": "2025-06-09", "close": 19.69, "volume": 18033.0}, {"date": "2025-06-10", "close": 19.59, "volume": 25784.0}, {"date": "2025-06-11", "close": 19.39, "volume": 24114.0}, {"date": "2025-06-12", "close": 18.69, "volume": 78036.0}, {"date": "2025-06-13", "close": 18.73, "volume": 24153.0}, {"date": "2025-06-16", "close": 19.88, "volume": 29132.0}, {"date": "2025-06-17", "close": 19.65, "volume": 44636.0}, {"date": "2025-06-18", "close": 20.5, "volume": 78888.0}, {"date": "2025-06-20", "close": 21.01, "volume": 23317.0}, {"date": "2025-06-23", "close": 21.74, "volume": 58800.0}, {"date": "2025-06-24", "close": 22.75, "volume": 132083.0}, {"date": "2025-06-25", "close": 23.46, "volume": 30406.0}, {"date": "2025-06-26", "close": 23.35, "volume": 36404.0}, {"date": "2025-06-27", "close": 23.43, "volume": 18405.0}, {"date": "2025-06-30", "close": 22.73, "volume": 69676.0}, {"date": "2025-07-01", "close": 23.6, "volume": 45152.0}, {"date": "2025-07-02", "close": 25.345, "volume": 63638.0}, {"date": "2025-07-03", "close": 25.18, "volume": 14928.0}, {"date": "2025-07-07", "close": 25.75, "volume": 29988.0}, {"date": "2025-07-08", "close": 25.03, "volume": 53610.0}, {"date": "2025-07-09", "close": 26.06, "volume": 89885.0}, {"date": "2025-07-10", "close": 25.24, "volume": 46027.0}, {"date": "2025-07-11", "close": 25.0, "volume": 9959.0}, {"date": "2025-07-14", "close": 24.75, "volume": 66419.0}, {"date": "2025-07-15", "close": 24.88, "volume": 18953.0}, {"date": "2025-07-16", "close": 25.33, "volume": 22969.0}, {"date": "2025-07-17", "close": 25.03, "volume": 12436.0}, {"date": "2025-07-18", "close": 25.22, "volume": 7117.0}, {"date": "2025-07-21", "close": 25.61, "volume": 19775.0}, {"date": "2025-07-22", "close": 25.85, "volume": 22285.0}, {"date": "2025-07-23", "close": 27.14, "volume": 19186.0}, {"date": "2025-07-24", "close": 25.5, "volume": 28765.0}, {"date": "2025-07-25", "close": 25.49, "volume": 5568.0}, {"date": "2025-07-28", "close": 24.91, "volume": 12391.0}, {"date": "2025-07-29", "close": 25.43, "volume": 6863.0}, {"date": "2025-07-30", "close": 24.63, "volume": 34969.0}, {"date": "2025-07-31", "close": 24.63, "volume": 13686.0}, {"date": "2025-08-01", "close": 24.48, "volume": 41080.0}, {"date": "2025-08-04", "close": 24.26, "volume": 15400.0}, {"date": "2025-08-05", "close": 23.16, "volume": 36411.0}, {"date": "2025-08-06", "close": 23.64, "volume": 39105.0}, {"date": "2025-08-07", "close": 23.34, "volume": 12436.0}, {"date": "2025-08-08", "close": 23.82, "volume": 26846.0}, {"date": "2025-08-11", "close": 23.97, "volume": 123044.0}, {"date": "2025-08-12", "close": 24.35, "volume": 59602.0}, {"date": "2025-08-13", "close": 25.39, "volume": 12465.0}, {"date": "2025-08-14", "close": 25.25, "volume": 9481.0}, {"date": "2025-08-15", "close": 26.08, "volume": 58275.0}, {"date": "2025-08-18", "close": 27.55, "volume": 68064.0}, {"date": "2025-08-19", "close": 26.89, "volume": 34035.0}, {"date": "2025-08-20", "close": 26.66, "volume": 29058.0}, {"date": "2025-08-21", "close": 26.03, "volume": 15645.0}, {"date": "2025-08-22", "close": 27.07, "volume": 37148.0}, {"date": "2025-08-25", "close": 27.43, "volume": 22139.0}, {"date": "2025-08-26", "close": 27.3, "volume": 23126.0}, {"date": "2025-08-27", "close": 27.9, "volume": 47661.0}, {"date": "2025-08-28", "close": 28.4, "volume": 15003.0}, {"date": "2025-08-29", "close": 27.97, "volume": 15378.0}, {"date": "2025-09-02", "close": 27.02, "volume": 13990.0}, {"date": "2025-09-03", "close": 27.92, "volume": 24984.0}, {"date": "2025-09-04", "close": 28.28, "volume": 11624.0}, {"date": "2025-09-05", "close": 29.1, "volume": 42129.0}, {"date": "2025-09-08", "close": 29.19, "volume": 9718.0}, {"date": "2025-09-09", "close": 29.26, "volume": 8015.0}, {"date": "2025-09-10", "close": 29.57, "volume": 20745.0}, {"date": "2025-09-11", "close": 29.37, "volume": 9388.0}, {"date": "2025-09-12", "close": 29.2, "volume": 4742.0}, {"date": "2025-09-15", "close": 28.53, "volume": 23282.0}, {"date": "2025-09-16", "close": 29.27, "volume": 14153.0}, {"date": "2025-09-17", "close": 28.1, "volume": 13054.0}, {"date": "2025-09-18", "close": 28.71, "volume": 15249.0}, {"date": "2025-09-19", "close": 29.17, "volume": 10485.0}, {"date": "2025-09-22", "close": 28.88, "volume": 61433.0}, {"date": "2025-09-23", "close": 28.55, "volume": 12196.0}, {"date": "2025-09-24", "close": 28.27, "volume": 17520.0}, {"date": "2025-09-25", "close": 28.24, "volume": 9821.0}, {"date": "2025-09-26", "close": 28.53, "volume": 5487.0}, {"date": "2025-09-29", "close": 29.5, "volume": 69410.0}, {"date": "2025-09-30", "close": 31.16, "volume": 23518.0}, {"date": "2025-10-01", "close": 31.49, "volume": 87674.0}, {"date": "2025-10-02", "close": 31.46, "volume": 37055.0}, {"date": "2025-10-03", "close": 31.31, "volume": 67704.0}, {"date": "2025-10-06", "close": 32.35, "volume": 12290.0}, {"date": "2025-10-07", "close": 31.65, "volume": 10971.0}, {"date": "2025-10-08", "close": 33.13, "volume": 67265.0}, {"date": "2025-10-09", "close": 33.68, "volume": 45864.0}, {"date": "2025-10-10", "close": 33.39, "volume": 16647.0}, {"date": "2025-10-13", "close": 34.53, "volume": 36093.0}, {"date": "2025-10-14", "close": 34.18, "volume": 48978.0}, {"date": "2025-10-15", "close": 34.59, "volume": 26923.0}, {"date": "2025-10-16", "close": 34.37, "volume": 17014.0}, {"date": "2025-10-17", "close": 34.06, "volume": 17872.0}, {"date": "2025-10-20", "close": 33.96, "volume": 21760.0}, {"date": "2025-10-21", "close": 32.82, "volume": 20820.0}, {"date": "2025-10-22", "close": 33.28, "volume": 19948.0}, {"date": "2025-10-23", "close": 34.04, "volume": 20998.0}, {"date": "2025-10-24", "close": 34.39, "volume": 18970.0}, {"date": "2025-10-27", "close": 36.27, "volume": 39109.0}, {"date": "2025-10-28", "close": 35.155, "volume": 62246.0}, {"date": "2025-10-29", "close": 34.83, "volume": 17630.0}, {"date": "2025-10-30", "close": 34.605, "volume": 28531.0}, {"date": "2025-10-31", "close": 35.2, "volume": 24135.0}, {"date": "2025-11-03", "close": 35.8, "volume": 10527.0}, {"date": "2025-11-04", "close": 35.32, "volume": 18412.0}, {"date": "2025-11-05", "close": 35.52, "volume": 24404.0}, {"date": "2025-11-06", "close": 34.1, "volume": 26907.0}, {"date": "2025-11-07", "close": 34.44, "volume": 22913.0}, {"date": "2025-11-10", "close": 35.95, "volume": 24428.0}, {"date": "2025-11-11", "close": 36.51, "volume": 18938.0}, {"date": "2025-11-12", "close": 39.55, "volume": 64421.0}, {"date": "2025-11-13", "close": 37.59, "volume": 33650.0}, {"date": "2025-11-14", "close": 37.46, "volume": 33587.0}, {"date": "2025-11-17", "close": 37.81, "volume": 37512.0}, {"date": "2025-11-18", "close": 37.47, "volume": 12256.0}, {"date": "2025-11-19", "close": 37.16, "volume": 21692.0}, {"date": "2025-11-20", "close": 34.865, "volume": 44586.0}, {"date": "2025-11-21", "close": 35.6, "volume": 33542.0}, {"date": "2025-11-24", "close": 37.71, "volume": 21448.0}, {"date": "2025-11-25", "close": 38.43, "volume": 43412.0}, {"date": "2025-11-26", "close": 39.34, "volume": 17796.0}, {"date": "2025-11-28", "close": 40.02, "volume": 77883.0}, {"date": "2025-12-01", "close": 39.7, "volume": 22194.0}, {"date": "2025-12-02", "close": 40.87, "volume": 36405.0}, {"date": "2025-12-03", "close": 41.94, "volume": 36488.0}, {"date": "2025-12-04", "close": 41.13, "volume": 27544.0}, {"date": "2025-12-05", "close": 41.28, "volume": 9972.0}, {"date": "2025-12-08", "close": 39.97, "volume": 31343.0}, {"date": "2025-12-09", "close": 39.57, "volume": 20193.0}, {"date": "2025-12-10", "close": 39.53, "volume": 32767.0}, {"date": "2025-12-11", "close": 40.43, "volume": 12474.0}, {"date": "2025-12-12", "close": 38.8, "volume": 31240.0}, {"date": "2025-12-15", "close": 39.33, "volume": 31588.0}, {"date": "2025-12-16", "close": 39.34, "volume": 30919.0}, {"date": "2025-12-17", "close": 38.93, "volume": 27295.0}, {"date": "2025-12-18", "close": 41.17, "volume": 16728.0}, {"date": "2025-12-19", "close": 41.8, "volume": 38155.0}, {"date": "2025-12-22", "close": 43.44, "volume": 45742.0}, {"date": "2025-12-23", "close": 45.15, "volume": 51607.0}, {"date": "2025-12-24", "close": 45.75, "volume": 41676.0}, {"date": "2025-12-26", "close": 43.92, "volume": 57622.0}, {"date": "2025-12-29", "close": 43.6, "volume": 23641.0}, {"date": "2025-12-30", "close": 45.09, "volume": 44199.0}, {"date": "2025-12-31", "close": 45.46, "volume": 42088.0}, {"date": "2026-01-02", "close": 47.69, "volume": 73035.0}, {"date": "2026-01-05", "close": 50.08, "volume": 134271.0}, {"date": "2026-01-06", "close": 51.275, "volume": 60333.0}, {"date": "2026-01-07", "close": 49.57, "volume": 64134.0}, {"date": "2026-01-08", "close": 50.35, "volume": 41433.0}, {"date": "2026-01-09", "close": 51.77, "volume": 26217.0}, {"date": "2026-01-12", "close": 51.51, "volume": 64895.0}, {"date": "2026-01-13", "close": 52.52, "volume": 42022.0}, {"date": "2026-01-14", "close": 50.46, "volume": 58638.0}, {"date": "2026-01-15", "close": 50.22, "volume": 56495.0}, {"date": "2026-01-16", "close": 51.2, "volume": 89651.0}, {"date": "2026-01-20", "close": 53.88, "volume": 144288.0}, {"date": "2026-01-21", "close": 53.08, "volume": 53110.0}, {"date": "2026-01-22", "close": 53.92, "volume": 51119.0}, {"date": "2026-01-23", "close": 55.92, "volume": 60128.0}, {"date": "2026-01-26", "close": 56.45, "volume": 141529.0}, {"date": "2026-01-27", "close": 58.52, "volume": 139198.0}, {"date": "2026-01-28", "close": 58.28, "volume": 93892.0}, {"date": "2026-01-29", "close": 57.89, "volume": 127374.0}, {"date": "2026-01-30", "close": 55.57, "volume": 112286.0}, {"date": "2026-02-02", "close": 58.95, "volume": 107898.0}, {"date": "2026-02-03", "close": 61.93, "volume": 144945.0}, {"date": "2026-02-04", "close": 59.14, "volume": 176381.0}, {"date": "2026-02-05", "close": 56.35, "volume": 110029.0}, {"date": "2026-02-06", "close": 60.01, "volume": 77748.0}, {"date": "2026-02-09", "close": 60.08, "volume": 118059.0}, {"date": "2026-02-10", "close": 61.94, "volume": 155812.0}, {"date": "2026-02-11", "close": 63.71, "volume": 177205.0}, {"date": "2026-02-12", "close": 64.11, "volume": 238374.0}, {"date": "2026-02-13", "close": 64.865, "volume": 99682.0}, {"date": "2026-02-17", "close": 75.27, "volume": 325600.0}, {"date": "2026-02-18", "close": 72.97, "volume": 327181.0}, {"date": "2026-02-19", "close": 68.8, "volume": 432062.0}, {"date": "2026-02-20", "close": 70.05, "volume": 189228.0}, {"date": "2026-02-23", "close": 71.68, "volume": 112313.0}, {"date": "2026-02-24", "close": 69.81, "volume": 110910.0}, {"date": "2026-02-25", "close": 69.34, "volume": 96494.0}, {"date": "2026-02-26", "close": 70.05, "volume": 156466.0}, {"date": "2026-02-27", "close": 67.24, "volume": 235667.0}, {"date": "2026-03-02", "close": 73.38, "volume": 186665.0}, {"date": "2026-03-03", "close": 72.48, "volume": 130016.0}, {"date": "2026-03-04", "close": 74.21, "volume": 154499.0}, {"date": "2026-03-05", "close": 77.17, "volume": 252080.0}, {"date": "2026-03-06", "close": 77.31, "volume": 184031.0}, {"date": "2026-03-09", "close": 78.36, "volume": 153833.0}, {"date": "2026-03-10", "close": 70.03, "volume": 559471.0}, {"date": "2026-03-11", "close": 68.89, "volume": 418689.0}, {"date": "2026-03-12", "close": 68.93, "volume": 116634.0}, {"date": "2026-03-13", "close": 70.18, "volume": 92483.0}, {"date": "2026-03-16", "close": 75.25, "volume": 181061.0}, {"date": "2026-03-17", "close": 74.82, "volume": 177053.0}, {"date": "2026-03-18", "close": 76.75, "volume": 134266.0}, {"date": "2026-03-19", "close": 76.84, "volume": 117872.0}, {"date": "2026-03-20", "close": 71.47, "volume": 203932.0}, {"date": "2026-03-23", "close": 74.21, "volume": 160662.0}, {"date": "2026-03-24", "close": 73.59, "volume": 170125.0}, {"date": "2026-03-25", "close": 71.04, "volume": 197321.0}, {"date": "2026-03-26", "close": 71.94, "volume": 136992.0}, {"date": "2026-03-27", "close": 65.99, "volume": 185203.0}, {"date": "2026-03-30", "close": 64.27, "volume": 204729.0}, {"date": "2026-03-31", "close": 68.26, "volume": 126067.0}, {"date": "2026-04-01", "close": 70.97, "volume": 152935.0}, {"date": "2026-04-02", "close": 69.87, "volume": 110902.0}, {"date": "2026-04-06", "close": 69.04, "volume": 59837.0}, {"date": "2026-04-07", "close": 68.66, "volume": 74577.0}, {"date": "2026-04-08", "close": 71.04, "volume": 123309.0}, {"date": "2026-04-09", "close": 71.71, "volume": 118393.0}, {"date": "2026-04-10", "close": 74.59, "volume": 137110.0}, {"date": "2026-04-13", "close": 75.55, "volume": 187602.0}, {"date": "2026-04-14", "close": 80.99, "volume": 239689.0}, {"date": "2026-04-15", "close": 82.18, "volume": 161443.0}, {"date": "2026-04-16", "close": 79.8, "volume": 194301.0}, {"date": "2026-04-17", "close": 81.87, "volume": 117799.0}, {"date": "2026-04-20", "close": 82.97, "volume": 185881.0}, {"date": "2026-04-21", "close": 81.62, "volume": 79398.0}, {"date": "2026-04-22", "close": 83.8, "volume": 48155.0}, {"date": "2026-04-23", "close": 87.82, "volume": 172729.0}, {"date": "2026-04-24", "close": 87.57, "volume": 106157.0}, {"date": "2026-04-27", "close": 89.35, "volume": 102747.0}, {"date": "2026-04-28", "close": 88.78, "volume": 129807.0}, {"date": "2026-04-29", "close": 87.94, "volume": 140831.0}, {"date": "2026-04-30", "close": 90.64, "volume": 131620.0}, {"date": "2026-05-01", "close": 91.35, "volume": 120432.0}, {"date": "2026-05-04", "close": 88.8, "volume": 172553.0}, {"date": "2026-05-05", "close": 90.7, "volume": 303160.0}, {"date": "2026-05-06", "close": 93.6, "volume": 169216.0}, {"date": "2026-05-07", "close": 85.09, "volume": 320617.0}, {"date": "2026-05-08", "close": 90.51, "volume": 172026.0}, {"date": "2026-05-11", "close": 93.77, "volume": 239517.0}, {"date": "2026-05-12", "close": 91.3, "volume": 150150.0}, {"date": "2026-05-13", "close": 92.11, "volume": 103133.0}, {"date": "2026-05-14", "close": 91.82, "volume": 94182.0}, {"date": "2026-05-15", "close": 85.87, "volume": 169220.0}, {"date": "2026-05-18", "close": 82.58, "volume": 237625.0}, {"date": "2026-05-19", "close": 85.42, "volume": 214855.0}, {"date": "2026-05-20", "close": 89.21, "volume": 209682.0}, {"date": "2026-05-21", "close": 91.55, "volume": 87221.0}, {"date": "2026-05-22", "close": 92.25, "volume": 131438.0}, {"date": "2026-05-26", "close": 103.56, "volume": 252195.0}, {"date": "2026-05-27", "close": 102.5, "volume": 213910.0}, {"date": "2026-05-28", "close": 102.7, "volume": 504040.0}, {"date": "2026-05-29", "close": 107.42, "volume": 518755.0}, {"date": "2026-06-01", "close": 105.22, "volume": 351030.0}, {"date": "2026-06-02", "close": 104.56, "volume": 351850.0}, {"date": "2026-06-03", "close": 95.95, "volume": 301333.0}, {"date": "2026-06-04", "close": 95.02, "volume": 228523.0}, {"date": "2026-06-05", "close": 90.98, "volume": 149473.0}, {"date": "2026-06-08", "close": 95.06, "volume": 181536.0}, {"date": "2026-06-09", "close": 97.75, "volume": 297677.0}, {"date": "2026-06-10", "close": 89.94, "volume": 258408.0}, {"date": "2026-06-11", "close": 94.2, "volume": 198584.0}, {"date": "2026-06-12", "close": 95.73, "volume": 88788.0}, {"date": "2026-06-15", "close": 96.44, "volume": 182549.0}, {"date": "2026-06-16", "close": 87.88, "volume": 314971.0}, {"date": "2026-06-17", "close": 80.53, "volume": 399142.0}, {"date": "2026-06-18", "close": 86.48, "volume": 595199.0}, {"date": "2026-06-22", "close": 85.47, "volume": 259348.0}, {"date": "2026-06-23", "close": 90.56, "volume": 483345.0}, {"date": "2026-06-24", "close": 91.15, "volume": 308280.0}, {"date": "2026-06-25", "close": 88.41, "volume": 380711.0}, {"date": "2026-06-26", "close": 86.44, "volume": 227666.0}, {"date": "2026-06-29", "close": 86.38, "volume": 439735.0}, {"date": "2026-06-30", "close": 89.02, "volume": 201301.0}, {"date": "2026-07-01", "close": 87.09, "volume": 233338.0}, {"date": "2026-07-02", "close": 84.26, "volume": 510175.0}, {"date": "2026-07-06", "close": 89.03, "volume": 302762.0}, {"date": "2026-07-07", "close": 82.2, "volume": 210043.0}, {"date": "2026-07-08", "close": 83.55, "volume": 199562.0}, {"date": "2026-07-09", "close": 81.5, "volume": 175947.0}, {"date": "2026-07-10", "close": 82.21, "volume": 141527.0}, {"date": "2026-07-13", "close": 82.94, "volume": 118018.0}, {"date": "2026-07-14", "close": 90.25, "volume": 304211.0}, {"date": "2026-07-15", "close": 90.76, "volume": 168759.0}, {"date": "2026-07-16", "close": 89.04, "volume": 223432.0}, {"date": "2026-07-17", "close": 90.81, "volume": 114415.0}, {"date": "2026-07-20", "close": 88.6, "volume": 178682.0}, {"date": "2026-07-21", "close": 89.51, "volume": 123043.0}, {"date": "2026-07-22", "close": 91.6, "volume": 104577.0}, {"date": "2026-07-23", "close": 90.2, "volume": 115822.0}, {"date": "2026-07-24", "close": 87.0, "volume": 115632.0}, {"date": "2026-07-27", "close": 91.33, "volume": 263901.0}, {"date": "2026-07-28", "close": 86.83, "volume": 268646.0}, {"date": "2026-07-29", "close": 81.02, "volume": 217516.0}, {"date": "2026-07-30", "close": 85.78, "volume": 245233.0}, {"date": "2026-07-31", "close": 84.46, "volume": 120117.0}, {"date": "2026-08-03", "close": 82.7, "volume": 260805.0}, {"date": "2026-08-04", "close": 90.54, "volume": 431869.0}, {"date": "2026-08-05", "close": 82.39, "volume": 498829.0}, {"date": "2026-08-06", "close": 84.39, "volume": 231281.0}, {"date": "2026-08-07", "close": 84.82, "volume": 93410.0}, {"date": "2026-08-10", "close": 80.98, "volume": 166844.0}, {"date": "2026-08-11", "close": 82.64, "volume": 95930.0}, {"date": "2026-08-12", "close": 85.01, "volume": 253475.0}, {"date": "2026-08-13", "close": 86.0, "volume": 100697.0}, {"date": "2026-08-14", "close": 85.44, "volume": 71469.0}, {"date": "2026-08-17", "close": 83.54, "volume": 178301.0}, {"date": "2026-08-18", "close": 83.43, "volume": 127515.0}, {"date": "2026-08-19", "close": 80.58, "volume": 214560.0}, {"date": "2026-08-20", "close": 79.59, "volume": 130389.0}, {"date": "2026-08-21", "close": 79.92, "volume": 122110.0}, {"date": "2026-08-24", "close": 77.635, "volume": 246499.0}, {"date": "2026-08-25", "close": 80.67, "volume": 222227.0}, {"date": "2026-08-26", "close": 78.74, "volume": 150866.0}, {"date": "2026-08-27", "close": 80.57, "volume": 117848.0}, {"date": "2026-08-28", "close": 77.54, "volume": 131638.0}, {"date": "2026-08-31", "close": 78.135, "volume": 171581.0}, {"date": "2026-09-01", "close": 74.93, "volume": 240588.0}, {"date": "2026-09-02", "close": 76.48, "volume": 117265.0}, {"date": "2026-09-03", "close": 77.46, "volume": 99521.0}, {"date": "2026-09-04", "close": 78.92, "volume": 110244.0}, {"date": "2026-09-08", "close": 77.51, "volume": 202345.0}, {"date": "2026-09-09", "close": 76.17, "volume": 234487.0}, {"date": "2026-09-10", "close": 73.97, "volume": 126838.0}, {"date": "2026-09-11", "close": 74.22, "volume": 60717.0}, {"date": "2026-09-14", "close": 73.13, "volume": 245225.0}, {"date": "2026-09-15", "close": 69.55, "volume": 196491.0}, {"date": "2026-09-16", "close": 71.59, "volume": 293783.0}, {"date": "2026-09-17", "close": 74.77, "volume": 193372.0}, {"date": "2026-09-18", "close": 75.0, "volume": 532767.0}], "refreshing": true}