{"ticker": "FLYW", "overview": {"cik": "1580560", "ticker": "FLYW", "name": "Flywire Corp", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063371", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001628280-26-063367", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001628280-26-063211", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062038", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000953", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061333", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000929", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060486", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060475", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060468", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060457", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060452", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060411", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006633", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000540", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055689", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005751", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001580560-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001580560-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-311219", "price_sensitive": false}]}, "description": "Flywire Corp trades as FLYW on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 24 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 8 sales totalling $13.96M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 13955849.0101, "net": -13955849.0101, "insiders": 5, "first_date": "2026-08-07", "last_date": "2026-10-13"}, "metrics": {"ticker": "FLYW", "has_prices": true, "as_of": "2026-08-07", "last": 17.78, "prev_close": 18.2, "change": -0.41999999999999815, "change_pct": -0.023076923076922978, "session_volume": 3076640.0, "vwap_5": 17.880508199992764, "vwap_20": 17.38193809845946, "vwap_60": 16.625662631714842, "vwap_250": 14.295225885367847, "high_52w": 18.78, "low_52w": 10.64, "avg_volume_20": 2296349.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001590", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Flywire Corp", "who_key": "Flywire Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Flywire Corp takes a 5.17% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1580560/0002100119-26-001590-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002012383-26-003895", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003895-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "0001628280-26-065995", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "David R. King", "who_key": "King David R.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 675838.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Someone inside FLYW is selling \u2014 $676K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1862946/000162828026065995/0001628280-26-065995-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001628280-26-061333", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Peter Butterfield", "who_key": "Butterfield Peter", "role": "General Counsel and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 218630.5224, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $219K of FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1862133/000162828026061333/0001628280-26-061333-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001628280-26-060486", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Rob Orgel", "who_key": "Orgel Rob", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 399688.115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on FLYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862049/000162828026060486/0001628280-26-060486-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001628280-26-060468", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "David R. King", "who_key": "King David R.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 290432.63499999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on FLYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862946/000162828026060468/0001628280-26-060468-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001628280-26-060475", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Peter Butterfield", "who_key": "Butterfield Peter", "role": "General Counsel and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 143261.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on FLYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862133/000162828026060475/0001628280-26-060475-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001628280-26-060411", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Michael Massaro", "who_key": "Massaro Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2068683.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO offloads $2.1M of FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1862130/000162828026060411/0001628280-26-060411-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0002060757-26-000054", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Voss Capital, LP", "who_key": "Voss Capital, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 840846.0064000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big holder trims $841K of FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1969435/000206075726000054/0002060757-26-000054-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0002060757-26-000053", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Voss Capital, LP", "who_key": "Voss Capital, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2272279.3166, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in FLYW \u2014 A 10% owner offloads $2.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1969435/000206075726000053/0002060757-26-000053-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0002060757-26-000052", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Voss Capital, LP", "who_key": "Voss Capital, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5294256.4547, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "$5.3M sale: A 10% owner lightens up on FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1969435/000206075726000052/0002060757-26-000052-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}, {"id": "0002060757-26-000051", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Voss Capital, LP", "who_key": "Voss Capital, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1929283.0999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner sells $1.9M of FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1969435/000206075726000051/0002060757-26-000051-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "13DG-0001011438-26-000540", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Cadian Capital Management, LP", "who_key": "CADIAN CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP moves to a 4.7% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000540-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001628280-26-055689", "src": "INSIDERS", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Phillip John Riese", "who_key": "Riese Phillip John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 656031.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $656K of FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1580560/000162828026055689/0001628280-26-055689-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "13DG-0001193125-26-311219", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Flywire Corp", "who_key": "Flywire Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Flywire Corp moves to a 3.5% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1580560/0001193125-26-311219-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "13DG-0000919574-26-004006", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 5.3% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-004006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-09", "mins": 211128}, {"id": "13DG-0001011438-26-000340", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Cadian Capital Management, LP", "who_key": "CADIAN CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP moves to a 5.5% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000340-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002060757-26-000025", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Flywire Corp", "who_key": "Flywire Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Flywire Corp adjusts its stake in FLYW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580560/0002060757-26-000025-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}, {"id": "HOUSE-2025-20030288-T18", "src": "CONGRESS", "ticker": "FLYW", "cik": "", "company": "Flywire Corp", "company_raw": "eet Trust > Bank of America\nFlywire Corporation - Voting\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FLYW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813048}, {"id": "HOUSE-2025-20029083-T20", "src": "CONGRESS", "ticker": "FLYW", "cik": "", "company": "Flywire Corp", "company_raw": "- Select UMA Account # 1\nJT Flywire Corporation - Voting Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads FLYW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854808}, {"id": "HOUSE-2024-20025678-T19", "src": "CONGRESS", "ticker": "FLYW", "cik": "", "company": "Flywire Corp", "company_raw": "- Select UMA Account # 1\nJT Flywire Corporation - Voting Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in FLYW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204728}, {"id": "HOUSE-2024-20025419-T41", "src": "CONGRESS", "ticker": "FLYW", "cik": "", "company": "Flywire Corp", "company_raw": "mount Cap.\nGains >\n$200?\nJT Flywire Corporation - Voting\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads FLYW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249368}, {"id": "HOUSE-2022-20022098-T4", "src": "CONGRESS", "ticker": "FLYW", "cik": "", "company": "Flywire Corp", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT Flywire Corporation - Voting", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in FLYW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022098.pdf", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087448}, {"id": "HOUSE-2022-20021821-T11", "src": "CONGRESS", "ticker": "FLYW", "cik": "", "company": "Flywire Corp", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT Flywire Corporation - Voting", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in FLYW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf", "trade_date": "2022-09-27", "timestamp": "2022-09-27", "mins": 2156568}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001590", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Flywire Corp", "who_key": "Flywire Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Flywire Corp takes a 5.17% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1580560/0002100119-26-001590-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002012383-26-003895", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003895-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0001011438-26-000540", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Cadian Capital Management, LP", "who_key": "CADIAN CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP moves to a 4.7% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000540-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001193125-26-311219", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Flywire Corp", "who_key": "Flywire Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Flywire Corp moves to a 3.5% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1580560/0001193125-26-311219-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "13DG-0000919574-26-004006", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 5.3% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-004006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-09", "mins": 211128}, {"id": "13DG-0001011438-26-000340", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Cadian Capital Management, LP", "who_key": "CADIAN CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP moves to a 5.5% passive stake in FLYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000340-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002060757-26-000025", "src": "13DG", "ticker": "FLYW", "cik": "1580560", "company": "Flywire Corp", "company_raw": "Flywire Corp", "who": "Flywire Corp", "who_key": "Flywire Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Flywire Corp adjusts its stake in FLYW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580560/0002060757-26-000025-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}], "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": "Flywire Corporation - Voting Common Stock", "new_value": "Flywire Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001580560", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001580560", "applied": 1, "detected_at": "2026-10-24T10:55:26.852789"}]}, "key_people": [{"who": "Voss Capital, LP", "who_key": "Voss Capital, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10336664.8777, "net": -10336664.8777, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 840846.0064000001, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969435/000206075726000054/0002060757-26-000054-index.htm"}, {"action": "SELL", "amount": 2272279.3166, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969435/000206075726000053/0002060757-26-000053-index.htm"}, {"action": "SELL", "amount": 5294256.4547, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969435/000206075726000052/0002060757-26-000052-index.htm"}, {"action": "SELL", "amount": 1929283.0999999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969435/000206075726000051/0002060757-26-000051-index.htm"}], "latest": {"action": "SELL", "amount": 840846.0064000001, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1969435/000206075726000054/0002060757-26-000054-index.htm"}}, {"who": "Michael Massaro", "who_key": "Massaro Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2068683.75, "net": -2068683.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2068683.75, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862130/000162828026060411/0001628280-26-060411-index.htm"}], "latest": {"action": "SELL", "amount": 2068683.75, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862130/000162828026060411/0001628280-26-060411-index.htm"}}, {"who": "David R. King", "who_key": "King David R.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 675838.26, "net": -675838.26, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 675838.26, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862946/000162828026065995/0001628280-26-065995-index.htm"}], "latest": {"action": "SELL", "amount": 675838.26, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862946/000162828026065995/0001628280-26-065995-index.htm"}}, {"who": "Phillip John Riese", "who_key": "Riese Phillip John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 656031.6, "net": -656031.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 656031.6, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580560/000162828026055689/0001628280-26-055689-index.htm"}], "latest": {"action": "SELL", "amount": 656031.6, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580560/000162828026055689/0001628280-26-055689-index.htm"}}, {"who": "Peter Butterfield", "who_key": "Butterfield Peter", "role": "General Counsel and CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 218630.5224, "net": -218630.5224, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 218630.5224, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862133/000162828026061333/0001628280-26-061333-index.htm"}], "latest": {"action": "SELL", "amount": 218630.5224, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862133/000162828026061333/0001628280-26-061333-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022098.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}}], "activity": [{"date": "2026-08-07", "net": -656031.6}, {"date": "2026-08-19", "net": -1929283.0999999999}, {"date": "2026-08-25", "net": -5294256.4547}, {"date": "2026-08-27", "net": -2272279.3166}, {"date": "2026-08-28", "net": -840846.0064000001}, {"date": "2026-09-01", "net": -2068683.75}, {"date": "2026-09-08", "net": -218630.5224}, {"date": "2026-10-13", "net": -675838.26}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063371", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0001628280-26-063367", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001628280-26-063211", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062038", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000953", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061333", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000929", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060486", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060475", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060468", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060457", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060452", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060411", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006633", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002060757-26-000051", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000540", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055689", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005751", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001580560-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001580560-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-311219", "price_sensitive": false}], "performance": {"ticker": "FLYW", "has_prices": true, "summary": {"n": 3, "avg": -0.145601086600693, "win_rate": 0.0, "best": -0.022539857064321062, "worst": -0.20872274143302172, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 18.19, "return": -0.022539857064321062}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-11-14", "score": 0.0, "ref_price": 22.47, "return": -0.20872274143302172}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-09-27", "score": 0.0, "ref_price": 22.38, "return": -0.20554066130473628}]}, "price_series": [{"date": "2021-05-26", "close": 35.1, "volume": 7719190.0}, {"date": "2021-05-27", "close": 33.31, "volume": 1478091.0}, {"date": "2021-05-28", "close": 34.34, "volume": 604509.0}, {"date": "2021-06-01", "close": 33.82, "volume": 473308.0}, {"date": "2021-06-02", "close": 32.54, "volume": 1611330.0}, {"date": "2021-06-03", "close": 31.28, "volume": 347525.0}, {"date": "2021-06-04", "close": 31.86, "volume": 156573.0}, {"date": "2021-06-07", "close": 30.67, "volume": 283039.0}, {"date": "2021-06-08", "close": 29.59, "volume": 196015.0}, {"date": "2021-06-09", "close": 29.09, "volume": 168973.0}, {"date": "2021-06-10", "close": 28.11, "volume": 393482.0}, {"date": "2021-06-11", "close": 30.45, "volume": 299967.0}, {"date": "2021-06-14", "close": 31.12, "volume": 271529.0}, {"date": "2021-06-15", "close": 30.86, "volume": 235610.0}, {"date": "2021-06-16", "close": 31.35, "volume": 581846.0}, {"date": "2021-06-17", "close": 32.44, "volume": 490127.0}, {"date": "2021-06-18", "close": 33.85, "volume": 252192.0}, {"date": "2021-06-21", "close": 36.1, "volume": 950380.0}, {"date": "2021-06-22", "close": 37.12, "volume": 390906.0}, {"date": "2021-06-23", "close": 37.25, "volume": 364474.0}, {"date": "2021-06-24", "close": 39.4, "volume": 281314.0}, {"date": "2021-06-25", "close": 38.08, "volume": 341960.0}, {"date": "2021-06-28", "close": 37.77, "volume": 497974.0}, {"date": "2021-06-29", "close": 36.23, "volume": 463616.0}, {"date": "2021-06-30", "close": 36.74, "volume": 339748.0}, {"date": "2021-07-01", "close": 34.7, "volume": 309985.0}, {"date": "2021-07-02", "close": 35.08, "volume": 203140.0}, {"date": "2021-07-06", "close": 34.99, "volume": 129467.0}, {"date": "2021-07-07", "close": 34.9, "volume": 111391.0}, {"date": "2021-07-08", "close": 33.64, "volume": 181576.0}, {"date": "2021-07-09", "close": 34.53, "volume": 63811.0}, {"date": "2021-07-12", "close": 33.75, "volume": 77016.0}, {"date": "2021-07-13", "close": 32.1, "volume": 123280.0}, {"date": "2021-07-14", "close": 31.54, "volume": 105590.0}, {"date": "2021-07-15", "close": 30.74, "volume": 157176.0}, {"date": "2021-07-16", "close": 30.56, "volume": 86523.0}, {"date": "2021-07-19", "close": 30.33, "volume": 91739.0}, {"date": "2021-07-20", "close": 31.55, "volume": 147796.0}, {"date": "2021-07-21", "close": 31.3, "volume": 169293.0}, {"date": "2021-07-22", "close": 32.73, "volume": 216453.0}, {"date": "2021-07-23", "close": 32.99, "volume": 251499.0}, {"date": "2021-07-26", "close": 32.53, "volume": 195719.0}, {"date": "2021-07-27", "close": 31.63, "volume": 119789.0}, {"date": "2021-07-28", "close": 31.78, "volume": 187646.0}, {"date": "2021-07-29", "close": 31.83, "volume": 131504.0}, {"date": "2021-07-30", "close": 31.76, "volume": 61943.0}, {"date": "2021-08-02", "close": 32.05, "volume": 99539.0}, {"date": "2021-08-03", "close": 31.7, "volume": 57296.0}, {"date": "2021-08-04", "close": 31.67, "volume": 45558.0}, {"date": "2021-08-05", "close": 32.34, "volume": 42755.0}, {"date": "2021-08-06", "close": 34.34, "volume": 117274.0}, {"date": "2021-08-09", "close": 35.81, "volume": 96202.0}, {"date": "2021-08-10", "close": 37.28, "volume": 671950.0}, {"date": "2021-08-11", "close": 37.2, "volume": 401310.0}, {"date": "2021-08-12", "close": 38.92, "volume": 105108.0}, {"date": "2021-08-13", "close": 40.05, "volume": 222032.0}, {"date": "2021-08-16", "close": 40.95, "volume": 327424.0}, {"date": "2021-08-17", "close": 38.24, "volume": 242080.0}, {"date": "2021-08-18", "close": 38.13, "volume": 160566.0}, {"date": "2021-08-19", "close": 38.89, "volume": 143847.0}, {"date": "2021-08-20", "close": 39.59, "volume": 158841.0}, {"date": "2021-08-23", "close": 40.0, "volume": 107130.0}, {"date": "2021-08-24", "close": 39.99, "volume": 178916.0}, {"date": "2021-08-25", "close": 39.01, "volume": 147887.0}, {"date": "2021-08-26", "close": 38.56, "volume": 90631.0}, {"date": "2021-08-27", "close": 40.73, "volume": 301033.0}, {"date": "2021-08-30", "close": 43.96, "volume": 673963.0}, {"date": "2021-08-31", "close": 43.91, "volume": 201548.0}, {"date": "2021-09-01", "close": 47.01, "volume": 272121.0}, {"date": "2021-09-02", "close": 48.12, "volume": 167112.0}, {"date": "2021-09-03", "close": 47.54, "volume": 385156.0}, {"date": "2021-09-07", "close": 48.09, "volume": 475427.0}, {"date": "2021-09-08", "close": 46.21, "volume": 549637.0}, {"date": "2021-09-09", "close": 48.01, "volume": 471289.0}, {"date": "2021-09-10", "close": 47.74, "volume": 238058.0}, {"date": "2021-09-13", "close": 45.63, "volume": 347258.0}, {"date": "2021-09-14", "close": 45.31, "volume": 226583.0}, {"date": "2021-09-15", "close": 46.82, "volume": 205423.0}, {"date": "2021-09-16", "close": 49.44, "volume": 328666.0}, {"date": "2021-09-17", "close": 46.17, "volume": 2214305.0}, {"date": "2021-09-20", "close": 44.29, "volume": 428480.0}, {"date": "2021-09-21", "close": 46.25, "volume": 349032.0}, {"date": "2021-09-22", "close": 46.11, "volume": 254400.0}, {"date": "2021-09-23", "close": 47.94, "volume": 247057.0}, {"date": "2021-09-24", "close": 47.35, "volume": 177082.0}, {"date": "2021-09-27", "close": 47.05, "volume": 299882.0}, {"date": "2021-09-28", "close": 44.73, "volume": 455484.0}, {"date": "2021-09-29", "close": 43.64, "volume": 225051.0}, {"date": "2021-09-30", "close": 43.84, "volume": 231064.0}, {"date": "2021-10-01", "close": 46.52, "volume": 208367.0}, {"date": "2021-10-04", "close": 44.87, "volume": 550962.0}, {"date": "2021-10-05", "close": 45.12, "volume": 81760.0}, {"date": "2021-10-06", "close": 45.28, "volume": 403190.0}, {"date": "2021-10-07", "close": 48.19, "volume": 258146.0}, {"date": "2021-10-08", "close": 48.69, "volume": 357423.0}, {"date": "2021-10-11", "close": 48.71, "volume": 707837.0}, {"date": "2021-10-12", "close": 47.04, "volume": 483248.0}, {"date": "2021-10-13", "close": 52.63, "volume": 304418.0}, {"date": "2021-10-14", "close": 53.96, "volume": 469398.0}, {"date": "2021-10-15", "close": 51.85, "volume": 896976.0}, {"date": "2021-10-18", "close": 48.37, "volume": 930612.0}, {"date": "2021-10-19", "close": 47.69, "volume": 262381.0}, {"date": "2021-10-20", "close": 47.44, "volume": 288385.0}, {"date": "2021-10-21", "close": 46.87, "volume": 356307.0}, {"date": "2021-10-22", "close": 47.88, "volume": 448114.0}, {"date": "2021-10-25", "close": 47.95, "volume": 687681.0}, {"date": "2021-10-26", "close": 47.65, "volume": 361639.0}, {"date": "2021-10-27", "close": 45.74, "volume": 651461.0}, {"date": "2021-10-28", "close": 46.7, "volume": 269209.0}, {"date": "2021-10-29", "close": 47.44, "volume": 217570.0}, {"date": "2021-11-01", "close": 47.31, "volume": 356767.0}, {"date": "2021-11-02", "close": 46.53, "volume": 550888.0}, {"date": "2021-11-03", "close": 44.45, "volume": 778464.0}, {"date": "2021-11-04", "close": 43.01, "volume": 965127.0}, {"date": "2021-11-05", "close": 42.39, "volume": 492005.0}, {"date": "2021-11-08", "close": 45.36, "volume": 718721.0}, {"date": "2021-11-09", "close": 44.35, "volume": 1084064.0}, {"date": "2021-11-10", "close": 45.11, "volume": 2772046.0}, {"date": "2021-11-11", "close": 43.97, "volume": 3291574.0}, {"date": "2021-11-12", "close": 44.76, "volume": 1342550.0}, {"date": "2021-11-15", "close": 43.41, "volume": 960394.0}, {"date": "2021-11-16", "close": 45.26, "volume": 1271815.0}, {"date": "2021-11-17", "close": 44.0, "volume": 1089173.0}, {"date": "2021-11-18", "close": 43.66, "volume": 590359.0}, {"date": "2021-11-19", "close": 41.71, "volume": 1902505.0}, {"date": "2021-11-22", "close": 37.33, "volume": 2896210.0}, {"date": "2021-11-23", "close": 37.3, "volume": 1410529.0}, {"date": "2021-11-24", "close": 41.88, "volume": 1972623.0}, {"date": "2021-11-26", "close": 41.53, "volume": 700404.0}, {"date": "2021-11-29", "close": 42.33, "volume": 1293088.0}, {"date": "2021-11-30", "close": 40.64, "volume": 1532053.0}, {"date": "2021-12-01", "close": 38.83, "volume": 985766.0}, {"date": "2021-12-02", "close": 40.63, "volume": 1038205.0}, {"date": "2021-12-03", "close": 39.34, "volume": 996036.0}, {"date": "2021-12-06", "close": 41.35, "volume": 1441627.0}, {"date": "2021-12-07", "close": 41.66, "volume": 1675447.0}, {"date": "2021-12-08", "close": 41.36, "volume": 1437037.0}, {"date": "2021-12-09", "close": 40.02, "volume": 1221548.0}, {"date": "2021-12-10", "close": 39.99, "volume": 1758330.0}, {"date": "2021-12-13", "close": 37.06, "volume": 1249426.0}, {"date": "2021-12-14", "close": 35.03, "volume": 1569425.0}, {"date": "2021-12-15", "close": 35.96, "volume": 3024987.0}, {"date": "2021-12-16", "close": 33.53, "volume": 2661899.0}, {"date": "2021-12-17", "close": 33.64, "volume": 8017066.0}, {"date": "2021-12-20", "close": 33.07, "volume": 1885031.0}, {"date": "2021-12-21", "close": 35.16, "volume": 1839451.0}, {"date": "2021-12-22", "close": 35.34, "volume": 942768.0}, {"date": "2021-12-23", "close": 36.53, "volume": 492284.0}, {"date": "2021-12-27", "close": 36.66, "volume": 582161.0}, {"date": "2021-12-28", "close": 36.51, "volume": 504457.0}, {"date": "2021-12-29", "close": 37.53, "volume": 548290.0}, {"date": "2021-12-30", "close": 37.72, "volume": 778467.0}, {"date": "2021-12-31", "close": 38.06, "volume": 749825.0}, {"date": "2022-01-03", "close": 38.45, "volume": 777208.0}, {"date": "2022-01-04", "close": 36.12, "volume": 942203.0}, {"date": "2022-01-05", "close": 32.76, "volume": 600057.0}, {"date": "2022-01-06", "close": 33.3, "volume": 591281.0}, {"date": "2022-01-07", "close": 33.11, "volume": 304902.0}, {"date": "2022-01-10", "close": 32.4, "volume": 733684.0}, {"date": "2022-01-11", "close": 33.99, "volume": 586952.0}, {"date": "2022-01-12", "close": 33.65, "volume": 390321.0}, {"date": "2022-01-13", "close": 31.75, "volume": 1069528.0}, {"date": "2022-01-14", "close": 31.09, "volume": 663998.0}, {"date": "2022-01-18", "close": 29.74, "volume": 434338.0}, {"date": "2022-01-19", "close": 30.09, "volume": 472217.0}, {"date": "2022-01-20", "close": 29.18, "volume": 643936.0}, {"date": "2022-01-21", "close": 27.37, "volume": 811042.0}, {"date": "2022-01-24", "close": 27.88, "volume": 1384970.0}, {"date": "2022-01-25", "close": 26.42, "volume": 510031.0}, {"date": "2022-01-26", "close": 25.83, "volume": 661638.0}, {"date": "2022-01-27", "close": 25.33, "volume": 591562.0}, {"date": "2022-01-28", "close": 26.15, "volume": 920128.0}, {"date": "2022-01-31", "close": 28.19, "volume": 818895.0}, {"date": "2022-02-01", "close": 29.36, "volume": 1297424.0}, {"date": "2022-02-02", "close": 28.44, "volume": 744919.0}, {"date": "2022-02-03", "close": 27.45, "volume": 752999.0}, {"date": "2022-02-04", "close": 27.42, "volume": 2804014.0}, {"date": "2022-02-07", "close": 28.86, "volume": 1696194.0}, {"date": "2022-02-08", "close": 29.03, "volume": 508189.0}, {"date": "2022-02-09", "close": 31.07, "volume": 810251.0}, {"date": "2022-02-10", "close": 30.54, "volume": 1200668.0}, {"date": "2022-02-11", "close": 29.44, "volume": 366264.0}, {"date": "2022-02-14", "close": 29.11, "volume": 886710.0}, {"date": "2022-02-15", "close": 30.35, "volume": 270923.0}, {"date": "2022-02-16", "close": 29.57, "volume": 256814.0}, {"date": "2022-02-17", "close": 27.14, "volume": 421824.0}, {"date": "2022-02-18", "close": 25.88, "volume": 438760.0}, {"date": "2022-02-22", "close": 25.49, "volume": 490360.0}, {"date": "2022-02-23", "close": 24.7, "volume": 347701.0}, {"date": "2022-02-24", "close": 26.98, "volume": 720415.0}, {"date": "2022-02-25", "close": 27.24, "volume": 375083.0}, {"date": "2022-02-28", "close": 27.06, "volume": 435334.0}, {"date": "2022-03-01", "close": 25.71, "volume": 610647.0}, {"date": "2022-03-02", "close": 26.26, "volume": 723390.0}, {"date": "2022-03-03", "close": 26.17, "volume": 944457.0}, {"date": "2022-03-04", "close": 25.33, "volume": 692954.0}, {"date": "2022-03-07", "close": 24.92, "volume": 458108.0}, {"date": "2022-03-08", "close": 25.69, "volume": 653680.0}, {"date": "2022-03-09", "close": 27.19, "volume": 365051.0}, {"date": "2022-03-10", "close": 27.02, "volume": 456379.0}, {"date": "2022-03-11", "close": 25.3, "volume": 802797.0}, {"date": "2022-03-14", "close": 22.51, "volume": 854338.0}, {"date": "2022-03-15", "close": 23.29, "volume": 644405.0}, {"date": "2022-03-16", "close": 25.43, "volume": 1515007.0}, {"date": "2022-03-17", "close": 26.17, "volume": 809865.0}, {"date": "2022-03-18", "close": 28.36, "volume": 2292971.0}, {"date": "2022-03-21", "close": 26.23, "volume": 597515.0}, {"date": "2022-03-22", "close": 27.4, "volume": 461287.0}, {"date": "2022-03-23", "close": 27.03, "volume": 290113.0}, {"date": "2022-03-24", "close": 28.1, "volume": 359534.0}, {"date": "2022-03-25", "close": 27.92, "volume": 388091.0}, {"date": "2022-03-28", "close": 28.99, "volume": 545972.0}, {"date": "2022-03-29", "close": 31.46, "volume": 1286454.0}, {"date": "2022-03-30", "close": 30.7, "volume": 628922.0}, {"date": "2022-03-31", "close": 30.58, "volume": 609950.0}, {"date": "2022-04-01", "close": 31.55, "volume": 418351.0}, {"date": "2022-04-04", "close": 32.26, "volume": 450311.0}, {"date": "2022-04-05", "close": 31.69, "volume": 1209199.0}, {"date": "2022-04-06", "close": 30.83, "volume": 962395.0}, {"date": "2022-04-07", "close": 30.08, "volume": 481187.0}, {"date": "2022-04-08", "close": 28.86, "volume": 412770.0}, {"date": "2022-04-11", "close": 29.01, "volume": 321163.0}, {"date": "2022-04-12", "close": 28.87, "volume": 329384.0}, {"date": "2022-04-13", "close": 30.33, "volume": 563717.0}, {"date": "2022-04-14", "close": 29.79, "volume": 491869.0}, {"date": "2022-04-18", "close": 29.43, "volume": 379162.0}, {"date": "2022-04-19", "close": 31.0, "volume": 350796.0}, {"date": "2022-04-20", "close": 30.45, "volume": 635425.0}, {"date": "2022-04-21", "close": 30.41, "volume": 1225956.0}, {"date": "2022-04-22", "close": 29.24, "volume": 718393.0}, {"date": "2022-04-25", "close": 31.3, "volume": 708884.0}, {"date": "2022-04-26", "close": 29.41, "volume": 387576.0}, {"date": "2022-04-27", "close": 29.92, "volume": 491406.0}, {"date": "2022-04-28", "close": 32.1, "volume": 549420.0}, {"date": "2022-04-29", "close": 30.51, "volume": 493484.0}, {"date": "2022-05-02", "close": 31.36, "volume": 530274.0}, {"date": "2022-05-03", "close": 29.95, "volume": 328676.0}, {"date": "2022-05-04", "close": 30.43, "volume": 553735.0}, {"date": "2022-05-05", "close": 28.37, "volume": 382667.0}, {"date": "2022-05-06", "close": 25.65, "volume": 888614.0}, {"date": "2022-05-09", "close": 22.56, "volume": 804984.0}, {"date": "2022-05-10", "close": 21.14, "volume": 1256846.0}, {"date": "2022-05-11", "close": 19.4, "volume": 1545599.0}, {"date": "2022-05-12", "close": 17.91, "volume": 3374478.0}, {"date": "2022-05-13", "close": 20.18, "volume": 2712361.0}, {"date": "2022-05-16", "close": 19.27, "volume": 1396987.0}, {"date": "2022-05-17", "close": 19.29, "volume": 1079978.0}, {"date": "2022-05-18", "close": 18.53, "volume": 1040334.0}, {"date": "2022-05-19", "close": 18.71, "volume": 1861630.0}, {"date": "2022-05-20", "close": 19.18, "volume": 1969780.0}, {"date": "2022-05-23", "close": 18.71, "volume": 800793.0}, {"date": "2022-05-24", "close": 17.5, "volume": 749133.0}, {"date": "2022-05-25", "close": 18.32, "volume": 690668.0}, {"date": "2022-05-26", "close": 19.58, "volume": 1685926.0}, {"date": "2022-05-27", "close": 20.0, "volume": 1213461.0}, {"date": "2022-05-31", "close": 19.31, "volume": 1798332.0}, {"date": "2022-06-01", "close": 19.46, "volume": 878094.0}, {"date": "2022-06-02", "close": 20.85, "volume": 1330124.0}, {"date": "2022-06-03", "close": 19.47, "volume": 1021528.0}, {"date": "2022-06-06", "close": 18.99, "volume": 974442.0}, {"date": "2022-06-07", "close": 19.25, "volume": 1042930.0}, {"date": "2022-06-08", "close": 18.77, "volume": 1054655.0}, {"date": "2022-06-09", "close": 17.84, "volume": 1045236.0}, {"date": "2022-06-10", "close": 16.87, "volume": 652728.0}, {"date": "2022-06-13", "close": 15.73, "volume": 679493.0}, {"date": "2022-06-14", "close": 15.52, "volume": 1010387.0}, {"date": "2022-06-15", "close": 15.98, "volume": 925641.0}, {"date": "2022-06-16", "close": 15.24, "volume": 1535325.0}, {"date": "2022-06-17", "close": 16.05, "volume": 854312.0}, {"date": "2022-06-21", "close": 17.15, "volume": 1395375.0}, {"date": "2022-06-22", "close": 18.0, "volume": 1138459.0}, {"date": "2022-06-23", "close": 19.22, "volume": 1161626.0}, {"date": "2022-06-24", "close": 20.58, "volume": 2533428.0}, {"date": "2022-06-27", "close": 19.21, "volume": 995909.0}, {"date": "2022-06-28", "close": 18.31, "volume": 367299.0}, {"date": "2022-06-29", "close": 17.91, "volume": 562239.0}, {"date": "2022-06-30", "close": 17.63, "volume": 618661.0}, {"date": "2022-07-01", "close": 18.4, "volume": 479739.0}, {"date": "2022-07-05", "close": 19.88, "volume": 684809.0}, {"date": "2022-07-06", "close": 20.01, "volume": 562361.0}, {"date": "2022-07-07", "close": 21.15, "volume": 808135.0}, {"date": "2022-07-08", "close": 21.33, "volume": 419370.0}, {"date": "2022-07-11", "close": 20.97, "volume": 742026.0}, {"date": "2022-07-12", "close": 21.31, "volume": 933603.0}, {"date": "2022-07-13", "close": 21.4, "volume": 1116910.0}, {"date": "2022-07-14", "close": 21.52, "volume": 1298632.0}, {"date": "2022-07-15", "close": 21.6, "volume": 1065072.0}, {"date": "2022-07-18", "close": 20.64, "volume": 1129926.0}, {"date": "2022-07-19", "close": 21.59, "volume": 646995.0}, {"date": "2022-07-20", "close": 22.81, "volume": 1376657.0}, {"date": "2022-07-21", "close": 23.01, "volume": 361666.0}, {"date": "2022-07-22", "close": 22.93, "volume": 574159.0}, {"date": "2022-07-25", "close": 22.16, "volume": 307698.0}, {"date": "2022-07-26", "close": 21.18, "volume": 705908.0}, {"date": "2022-07-27", "close": 22.51, "volume": 329541.0}, {"date": "2022-07-28", "close": 23.34, "volume": 524347.0}, {"date": "2022-07-29", "close": 23.46, "volume": 424343.0}, {"date": "2022-08-01", "close": 23.01, "volume": 821015.0}, {"date": "2022-08-02", "close": 23.17, "volume": 587663.0}, {"date": "2022-08-03", "close": 24.86, "volume": 869289.0}, {"date": "2022-08-04", "close": 24.66, "volume": 439690.0}, {"date": "2022-08-05", "close": 24.56, "volume": 542089.0}, {"date": "2022-08-08", "close": 24.18, "volume": 1310857.0}, {"date": "2022-08-09", "close": 23.63, "volume": 943000.0}, {"date": "2022-08-10", "close": 26.65, "volume": 2941090.0}, {"date": "2022-08-11", "close": 24.87, "volume": 1730065.0}, {"date": "2022-08-12", "close": 26.27, "volume": 1121398.0}, {"date": "2022-08-15", "close": 27.16, "volume": 1702673.0}, {"date": "2022-08-16", "close": 28.11, "volume": 3385475.0}, {"date": "2022-08-17", "close": 27.15, "volume": 1039382.0}, {"date": "2022-08-18", "close": 26.96, "volume": 883789.0}, {"date": "2022-08-19", "close": 25.81, "volume": 1004878.0}, {"date": "2022-08-22", "close": 25.33, "volume": 950097.0}, {"date": "2022-08-23", "close": 25.38, "volume": 1051378.0}, {"date": "2022-08-24", "close": 25.75, "volume": 563618.0}, {"date": "2022-08-25", "close": 26.22, "volume": 730488.0}, {"date": "2022-08-26", "close": 25.14, "volume": 517987.0}, {"date": "2022-08-29", "close": 25.11, "volume": 380278.0}, {"date": "2022-08-30", "close": 25.0, "volume": 580598.0}, {"date": "2022-08-31", "close": 24.86, "volume": 727565.0}, {"date": "2022-09-01", "close": 23.92, "volume": 1172018.0}, {"date": "2022-09-02", "close": 23.35, "volume": 766136.0}, {"date": "2022-09-06", "close": 24.16, "volume": 894605.0}, {"date": "2022-09-07", "close": 25.03, "volume": 770862.0}, {"date": "2022-09-08", "close": 25.62, "volume": 614850.0}, {"date": "2022-09-09", "close": 26.67, "volume": 772373.0}, {"date": "2022-09-12", "close": 27.66, "volume": 849030.0}, {"date": "2022-09-13", "close": 26.35, "volume": 799475.0}, {"date": "2022-09-14", "close": 27.0, "volume": 1372177.0}, {"date": "2022-09-15", "close": 25.46, "volume": 1487059.0}, {"date": "2022-09-16", "close": 24.04, "volume": 4204642.0}, {"date": "2022-09-19", "close": 23.85, "volume": 818741.0}, {"date": "2022-09-20", "close": 24.23, "volume": 719270.0}, {"date": "2022-09-21", "close": 24.07, "volume": 417693.0}, {"date": "2022-09-22", "close": 23.91, "volume": 996401.0}, {"date": "2022-09-23", "close": 23.04, "volume": 1591056.0}, {"date": "2022-09-26", "close": 21.8, "volume": 964660.0}, {"date": "2022-09-27", "close": 22.38, "volume": 1225685.0}, {"date": "2022-09-28", "close": 23.34, "volume": 1051323.0}, {"date": "2022-09-29", "close": 22.58, "volume": 685174.0}, {"date": "2022-09-30", "close": 22.96, "volume": 785159.0}, {"date": "2022-10-03", "close": 24.08, "volume": 696081.0}, {"date": "2022-10-04", "close": 25.88, "volume": 835907.0}, {"date": "2022-10-05", "close": 24.84, "volume": 1052130.0}, {"date": "2022-10-06", "close": 23.86, "volume": 781932.0}, {"date": "2022-10-07", "close": 22.71, "volume": 556298.0}, {"date": "2022-10-10", "close": 21.35, "volume": 639038.0}, {"date": "2022-10-11", "close": 20.84, "volume": 1061971.0}, {"date": "2022-10-12", "close": 20.65, "volume": 820905.0}, {"date": "2022-10-13", "close": 21.06, "volume": 1045046.0}, {"date": "2022-10-14", "close": 19.73, "volume": 980500.0}, {"date": "2022-10-17", "close": 20.44, "volume": 552841.0}, {"date": "2022-10-18", "close": 21.26, "volume": 689035.0}, {"date": "2022-10-19", "close": 20.82, "volume": 454202.0}, {"date": "2022-10-20", "close": 20.89, "volume": 442783.0}, {"date": "2022-10-21", "close": 21.48, "volume": 724236.0}, {"date": "2022-10-24", "close": 21.14, "volume": 417833.0}, {"date": "2022-10-25", "close": 22.51, "volume": 473791.0}, {"date": "2022-10-26", "close": 21.93, "volume": 480186.0}, {"date": "2022-10-27", "close": 21.95, "volume": 543179.0}, {"date": "2022-10-28", "close": 22.0, "volume": 598841.0}, {"date": "2022-10-31", "close": 21.95, "volume": 441513.0}, {"date": "2022-11-01", "close": 21.24, "volume": 1234181.0}, {"date": "2022-11-02", "close": 20.03, "volume": 861431.0}, {"date": "2022-11-03", "close": 18.8, "volume": 614272.0}, {"date": "2022-11-04", "close": 18.28, "volume": 2016359.0}, {"date": "2022-11-07", "close": 17.91, "volume": 1029737.0}, {"date": "2022-11-08", "close": 18.09, "volume": 1165723.0}, {"date": "2022-11-09", "close": 18.98, "volume": 2480057.0}, {"date": "2022-11-10", "close": 22.04, "volume": 3297277.0}, {"date": "2022-11-11", "close": 22.02, "volume": 1760208.0}, {"date": "2022-11-14", "close": 22.47, "volume": 1440743.0}, {"date": "2022-11-15", "close": 23.92, "volume": 1428463.0}, {"date": "2022-11-16", "close": 22.62, "volume": 1019226.0}, {"date": "2022-11-17", "close": 20.92, "volume": 1925547.0}, {"date": "2022-11-18", "close": 20.99, "volume": 1138115.0}, {"date": "2022-11-21", "close": 20.5, "volume": 901751.0}, {"date": "2022-11-22", "close": 20.17, "volume": 996607.0}, {"date": "2022-11-23", "close": 21.11, "volume": 875466.0}, {"date": "2022-11-25", "close": 20.97, "volume": 296008.0}, {"date": "2022-11-28", "close": 20.5, "volume": 443922.0}, {"date": "2022-11-29", "close": 20.53, "volume": 475009.0}, {"date": "2022-11-30", "close": 21.69, "volume": 1019325.0}, {"date": "2022-12-01", "close": 21.69, "volume": 725642.0}, {"date": "2022-12-02", "close": 22.01, "volume": 702283.0}, {"date": "2022-12-05", "close": 21.77, "volume": 721720.0}, {"date": "2022-12-06", "close": 20.95, "volume": 1791607.0}, {"date": "2022-12-07", "close": 21.12, "volume": 658827.0}, {"date": "2022-12-08", "close": 21.35, "volume": 803969.0}, {"date": "2022-12-09", "close": 21.17, "volume": 606425.0}, {"date": "2022-12-12", "close": 22.39, "volume": 1016073.0}, {"date": "2022-12-13", "close": 22.96, "volume": 1155823.0}, {"date": "2022-12-14", "close": 22.68, "volume": 592938.0}, {"date": "2022-12-15", "close": 21.62, "volume": 844757.0}, {"date": "2022-12-16", "close": 21.84, "volume": 1292452.0}, {"date": "2022-12-19", "close": 21.41, "volume": 817032.0}, {"date": "2022-12-20", "close": 21.26, "volume": 661644.0}, {"date": "2022-12-21", "close": 21.9, "volume": 715167.0}, {"date": "2022-12-22", "close": 21.74, "volume": 982040.0}, {"date": "2022-12-23", "close": 21.9, "volume": 1054219.0}, {"date": "2022-12-27", "close": 22.32, "volume": 1178710.0}, {"date": "2022-12-28", "close": 21.96, "volume": 882919.0}, {"date": "2022-12-29", "close": 23.73, "volume": 1493336.0}, {"date": "2022-12-30", "close": 24.47, "volume": 1040808.0}, {"date": "2023-01-03", "close": 23.93, "volume": 1496363.0}, {"date": "2023-01-04", "close": 24.86, "volume": 1050441.0}, {"date": "2023-01-05", "close": 23.79, "volume": 853410.0}, {"date": "2023-01-06", "close": 23.92, "volume": 1082862.0}, {"date": "2023-01-09", "close": 24.69, "volume": 870864.0}, {"date": "2023-01-10", "close": 24.77, "volume": 764167.0}, {"date": "2023-01-11", "close": 25.84, "volume": 534527.0}, {"date": "2023-01-12", "close": 25.75, "volume": 408750.0}, {"date": "2023-01-13", "close": 26.37, "volume": 814131.0}, {"date": "2023-01-17", "close": 25.49, "volume": 787365.0}, {"date": "2023-01-18", "close": 25.52, "volume": 1158246.0}, {"date": "2023-01-19", "close": 24.76, "volume": 640721.0}, {"date": "2023-01-20", "close": 26.28, "volume": 558659.0}, {"date": "2023-01-23", "close": 26.36, "volume": 533423.0}, {"date": "2023-01-24", "close": 26.01, "volume": 559424.0}, {"date": "2023-01-25", "close": 26.17, "volume": 491504.0}, {"date": "2023-01-26", "close": 26.59, "volume": 725957.0}, {"date": "2023-01-27", "close": 26.96, "volume": 554081.0}, {"date": "2023-01-30", "close": 26.09, "volume": 589815.0}, {"date": "2023-01-31", "close": 26.97, "volume": 624512.0}, {"date": "2023-02-01", "close": 28.28, "volume": 952426.0}, {"date": "2023-02-02", "close": 29.26, "volume": 1048797.0}, {"date": "2023-02-03", "close": 27.85, "volume": 646931.0}, {"date": "2023-02-06", "close": 27.28, "volume": 345119.0}, {"date": "2023-02-07", "close": 27.86, "volume": 658343.0}, {"date": "2023-02-08", "close": 27.56, "volume": 341131.0}, {"date": "2023-02-09", "close": 26.46, "volume": 469446.0}, {"date": "2023-02-10", "close": 26.25, "volume": 342628.0}, {"date": "2023-02-13", "close": 25.97, "volume": 325021.0}, {"date": "2023-02-14", "close": 26.26, "volume": 738757.0}, {"date": "2023-02-15", "close": 25.66, "volume": 1040200.0}, {"date": "2023-02-16", "close": 23.99, "volume": 864463.0}, {"date": "2023-02-17", "close": 24.02, "volume": 912945.0}, {"date": "2023-02-21", "close": 23.61, "volume": 449244.0}, {"date": "2023-02-22", "close": 24.39, "volume": 780710.0}, {"date": "2023-02-23", "close": 24.64, "volume": 547007.0}, {"date": "2023-02-24", "close": 24.26, "volume": 669951.0}, {"date": "2023-02-27", "close": 24.52, "volume": 736052.0}, {"date": "2023-02-28", "close": 24.73, "volume": 1317693.0}, {"date": "2023-03-01", "close": 25.74, "volume": 2245973.0}, {"date": "2023-03-02", "close": 26.3, "volume": 1895484.0}, {"date": "2023-03-03", "close": 27.64, "volume": 1042648.0}, {"date": "2023-03-06", "close": 27.8, "volume": 847130.0}, {"date": "2023-03-07", "close": 27.12, "volume": 787190.0}, {"date": "2023-03-08", "close": 27.11, "volume": 492572.0}, {"date": "2023-03-09", "close": 26.23, "volume": 464065.0}, {"date": "2023-03-10", "close": 24.78, "volume": 986529.0}, {"date": "2023-03-13", "close": 25.01, "volume": 896764.0}, {"date": "2023-03-14", "close": 26.82, "volume": 1275760.0}, {"date": "2023-03-15", "close": 26.9, "volume": 695660.0}, {"date": "2023-03-16", "close": 27.93, "volume": 942640.0}, {"date": "2023-03-17", "close": 28.02, "volume": 1335083.0}, {"date": "2023-03-20", "close": 27.62, "volume": 545594.0}, {"date": "2023-03-21", "close": 28.31, "volume": 556693.0}, {"date": "2023-03-22", "close": 27.86, "volume": 585545.0}, {"date": "2023-03-23", "close": 27.86, "volume": 724673.0}, {"date": "2023-03-24", "close": 27.69, "volume": 553741.0}, {"date": "2023-03-27", "close": 27.66, "volume": 508415.0}, {"date": "2023-03-28", "close": 27.34, "volume": 515039.0}, {"date": "2023-03-29", "close": 28.93, "volume": 793142.0}, {"date": "2023-03-30", "close": 29.01, "volume": 805058.0}, {"date": "2023-03-31", "close": 29.36, "volume": 648534.0}, {"date": "2023-04-03", "close": 29.22, "volume": 626936.0}, {"date": "2023-04-04", "close": 28.92, "volume": 410425.0}, {"date": "2023-04-05", "close": 27.5, "volume": 635620.0}, {"date": "2023-04-06", "close": 27.57, "volume": 756858.0}, {"date": "2023-04-10", "close": 28.22, "volume": 478197.0}, {"date": "2023-04-11", "close": 28.95, "volume": 640952.0}, {"date": "2023-04-12", "close": 28.86, "volume": 485100.0}, {"date": "2023-04-13", "close": 30.03, "volume": 1065995.0}, {"date": "2023-04-14", "close": 28.95, "volume": 561823.0}, {"date": "2023-04-17", "close": 29.14, "volume": 356341.0}, {"date": "2023-04-18", "close": 29.02, "volume": 331656.0}, {"date": "2023-04-19", "close": 29.23, "volume": 628317.0}, {"date": "2023-04-20", "close": 29.39, "volume": 547287.0}, {"date": "2023-04-21", "close": 29.77, "volume": 619674.0}, {"date": "2023-04-24", "close": 29.36, "volume": 574890.0}, {"date": "2023-04-25", "close": 28.04, "volume": 479649.0}, {"date": "2023-04-26", "close": 28.27, "volume": 699879.0}, {"date": "2023-04-27", "close": 28.53, "volume": 496237.0}, {"date": "2023-04-28", "close": 29.17, "volume": 668212.0}, {"date": "2023-05-01", "close": 28.4, "volume": 553134.0}, {"date": "2023-05-02", "close": 27.57, "volume": 479998.0}, {"date": "2023-05-03", "close": 28.49, "volume": 403363.0}, {"date": "2023-05-04", "close": 28.23, "volume": 683078.0}, {"date": "2023-05-05", "close": 28.76, "volume": 775727.0}, {"date": "2023-05-08", "close": 29.62, "volume": 1852016.0}, {"date": "2023-05-09", "close": 28.86, "volume": 1530753.0}, {"date": "2023-05-10", "close": 29.36, "volume": 1760016.0}, {"date": "2023-05-11", "close": 29.51, "volume": 1067701.0}, {"date": "2023-05-12", "close": 29.58, "volume": 1598384.0}, {"date": "2023-05-15", "close": 31.2, "volume": 2106423.0}, {"date": "2023-05-16", "close": 29.45, "volume": 1701115.0}, {"date": "2023-05-17", "close": 29.69, "volume": 854890.0}, {"date": "2023-05-18", "close": 31.19, "volume": 1139143.0}, {"date": "2023-05-19", "close": 30.99, "volume": 1253368.0}, {"date": "2023-05-22", "close": 31.29, "volume": 995170.0}, {"date": "2023-05-23", "close": 30.75, "volume": 1099030.0}, {"date": "2023-05-24", "close": 30.36, "volume": 1952145.0}, {"date": "2023-05-25", "close": 29.72, "volume": 1283198.0}, {"date": "2023-05-26", "close": 29.51, "volume": 1182203.0}, {"date": "2023-05-30", "close": 29.54, "volume": 766831.0}, {"date": "2023-05-31", "close": 30.04, "volume": 2113407.0}, {"date": "2023-06-01", "close": 30.655, "volume": 1244077.0}, {"date": "2023-06-02", "close": 31.32, "volume": 1124929.0}, {"date": "2023-06-05", "close": 31.31, "volume": 717297.0}, {"date": "2023-06-06", "close": 31.1, "volume": 1007983.0}, {"date": "2023-06-07", "close": 31.42, "volume": 1367308.0}, {"date": "2023-06-08", "close": 32.14, "volume": 1304382.0}, {"date": "2023-06-09", "close": 31.72, "volume": 1501617.0}, {"date": "2023-06-12", "close": 32.16, "volume": 781026.0}, {"date": "2023-06-13", "close": 32.57, "volume": 999527.0}, {"date": "2023-06-14", "close": 31.86, "volume": 2624781.0}, {"date": "2023-06-15", "close": 31.96, "volume": 1453670.0}, {"date": "2023-06-16", "close": 30.74, "volume": 2919684.0}, {"date": "2023-06-20", "close": 31.97, "volume": 2067441.0}, {"date": "2023-06-21", "close": 32.04, "volume": 1696406.0}, {"date": "2023-06-22", "close": 31.39, "volume": 1127422.0}, {"date": "2023-06-23", "close": 31.26, "volume": 6634522.0}, {"date": "2023-06-26", "close": 30.61, "volume": 1097242.0}, {"date": "2023-06-27", "close": 30.45, "volume": 945255.0}, {"date": "2023-06-28", "close": 30.55, "volume": 1711817.0}, {"date": "2023-06-29", "close": 30.94, "volume": 862559.0}, {"date": "2023-06-30", "close": 31.04, "volume": 944072.0}, {"date": "2023-07-03", "close": 30.91, "volume": 427389.0}, {"date": "2023-07-05", "close": 29.63, "volume": 1099625.0}, {"date": "2023-07-06", "close": 28.52, "volume": 914088.0}, {"date": "2023-07-07", "close": 28.82, "volume": 993123.0}, {"date": "2023-07-10", "close": 29.57, "volume": 874228.0}, {"date": "2023-07-11", "close": 29.9, "volume": 963768.0}, {"date": "2023-07-12", "close": 30.54, "volume": 1095005.0}, {"date": "2023-07-13", "close": 32.27, "volume": 1069999.0}, {"date": "2023-07-14", "close": 32.73, "volume": 1258746.0}, {"date": "2023-07-17", "close": 33.65, "volume": 4655765.0}, {"date": "2023-07-18", "close": 33.51, "volume": 1069546.0}, {"date": "2023-07-19", "close": 32.49, "volume": 1155724.0}, {"date": "2023-07-20", "close": 31.95, "volume": 751513.0}, {"date": "2023-07-21", "close": 33.04, "volume": 1154154.0}, {"date": "2023-07-24", "close": 33.59, "volume": 999211.0}, {"date": "2023-07-25", "close": 33.85, "volume": 2005984.0}, {"date": "2023-07-26", "close": 33.5, "volume": 686132.0}, {"date": "2023-07-27", "close": 32.07, "volume": 994419.0}, {"date": "2023-07-28", "close": 33.69, "volume": 668264.0}, {"date": "2023-07-31", "close": 34.14, "volume": 1273824.0}, {"date": "2023-08-01", "close": 35.05, "volume": 903161.0}, {"date": "2023-08-02", "close": 33.58, "volume": 874383.0}, {"date": "2023-08-03", "close": 33.29, "volume": 745056.0}, {"date": "2023-08-04", "close": 33.61, "volume": 873896.0}, {"date": "2023-08-07", "close": 33.41, "volume": 572009.0}, {"date": "2023-08-08", "close": 32.17, "volume": 1348063.0}, {"date": "2023-08-09", "close": 34.17, "volume": 2589595.0}, {"date": "2023-08-10", "close": 31.19, "volume": 5279277.0}, {"date": "2023-08-11", "close": 30.63, "volume": 2569840.0}, {"date": "2023-08-14", "close": 30.4, "volume": 1331609.0}, {"date": "2023-08-15", "close": 30.35, "volume": 1389292.0}, {"date": "2023-08-16", "close": 31.0, "volume": 1143561.0}, {"date": "2023-08-17", "close": 31.19, "volume": 1378978.0}, {"date": "2023-08-18", "close": 31.29, "volume": 1237405.0}, {"date": "2023-08-21", "close": 31.5, "volume": 879946.0}, {"date": "2023-08-22", "close": 31.69, "volume": 822205.0}, {"date": "2023-08-23", "close": 31.91, "volume": 640408.0}, {"date": "2023-08-24", "close": 31.42, "volume": 622392.0}, {"date": "2023-08-25", "close": 31.74, "volume": 645141.0}, {"date": "2023-08-28", "close": 31.75, "volume": 738061.0}, {"date": "2023-08-29", "close": 32.82, "volume": 532491.0}, {"date": "2023-08-30", "close": 33.75, "volume": 750920.0}, {"date": "2023-08-31", "close": 34.58, "volume": 695620.0}, {"date": "2023-09-01", "close": 34.3, "volume": 742205.0}, {"date": "2023-09-05", "close": 33.6, "volume": 626046.0}, {"date": "2023-09-06", "close": 32.92, "volume": 571849.0}, {"date": "2023-09-07", "close": 32.68, "volume": 647955.0}, {"date": "2023-09-08", "close": 32.14, "volume": 718903.0}, {"date": "2023-09-11", "close": 31.86, "volume": 790853.0}, {"date": "2023-09-12", "close": 31.59, "volume": 810855.0}, {"date": "2023-09-13", "close": 31.74, "volume": 664976.0}, {"date": "2023-09-14", "close": 31.4, "volume": 1130992.0}, {"date": "2023-09-15", "close": 31.39, "volume": 2839805.0}, {"date": "2023-09-18", "close": 31.09, "volume": 639124.0}, {"date": "2023-09-19", "close": 30.66, "volume": 719250.0}, {"date": "2023-09-20", "close": 30.27, "volume": 605252.0}, {"date": "2023-09-21", "close": 30.52, "volume": 1378666.0}, {"date": "2023-09-22", "close": 30.73, "volume": 1634754.0}, {"date": "2023-09-25", "close": 31.16, "volume": 785856.0}, {"date": "2023-09-26", "close": 31.12, "volume": 851610.0}, {"date": "2023-09-27", "close": 31.48, "volume": 1133619.0}, {"date": "2023-09-28", "close": 32.08, "volume": 536791.0}, {"date": "2023-09-29", "close": 31.89, "volume": 493734.0}, {"date": "2023-10-02", "close": 31.6, "volume": 494928.0}, {"date": "2023-10-03", "close": 30.11, "volume": 846831.0}, {"date": "2023-10-04", "close": 29.97, "volume": 778799.0}, {"date": "2023-10-05", "close": 30.01, "volume": 919542.0}, {"date": "2023-10-06", "close": 30.24, "volume": 1147736.0}, {"date": "2023-10-09", "close": 29.23, "volume": 1343053.0}, {"date": "2023-10-10", "close": 31.095, "volume": 1576867.0}, {"date": "2023-10-11", "close": 30.54, "volume": 1050983.0}, {"date": "2023-10-12", "close": 28.68, "volume": 853304.0}, {"date": "2023-10-13", "close": 27.66, "volume": 1269003.0}, {"date": "2023-10-16", "close": 28.97, "volume": 774416.0}, {"date": "2023-10-17", "close": 29.74, "volume": 832875.0}, {"date": "2023-10-18", "close": 28.45, "volume": 606412.0}, {"date": "2023-10-19", "close": 28.41, "volume": 532115.0}, {"date": "2023-10-20", "close": 27.85, "volume": 846990.0}, {"date": "2023-10-23", "close": 28.3, "volume": 636767.0}, {"date": "2023-10-24", "close": 28.72, "volume": 467286.0}, {"date": "2023-10-25", "close": 27.0, "volume": 600605.0}, {"date": "2023-10-26", "close": 26.52, "volume": 1067111.0}, {"date": "2023-10-27", "close": 26.38, "volume": 928078.0}, {"date": "2023-10-30", "close": 26.12, "volume": 927949.0}, {"date": "2023-10-31", "close": 26.89, "volume": 899063.0}, {"date": "2023-11-01", "close": 27.08, "volume": 660016.0}, {"date": "2023-11-02", "close": 27.2, "volume": 1074496.0}, {"date": "2023-11-03", "close": 28.47, "volume": 1915670.0}, {"date": "2023-11-06", "close": 27.3, "volume": 1173842.0}, {"date": "2023-11-07", "close": 27.68, "volume": 2042106.0}, {"date": "2023-11-08", "close": 20.68, "volume": 7979568.0}, {"date": "2023-11-09", "close": 19.59, "volume": 6420827.0}, {"date": "2023-11-10", "close": 19.89, "volume": 3615642.0}, {"date": "2023-11-13", "close": 20.62, "volume": 2102630.0}, {"date": "2023-11-14", "close": 22.5, "volume": 2331406.0}, {"date": "2023-11-15", "close": 22.54, "volume": 1728193.0}, {"date": "2023-11-16", "close": 22.48, "volume": 1679693.0}, {"date": "2023-11-17", "close": 22.26, "volume": 1755297.0}, {"date": "2023-11-20", "close": 23.33, "volume": 1249249.0}, {"date": "2023-11-21", "close": 22.63, "volume": 1133797.0}, {"date": "2023-11-22", "close": 23.18, "volume": 1487399.0}, {"date": "2023-11-24", "close": 23.23, "volume": 422975.0}, {"date": "2023-11-27", "close": 23.03, "volume": 1073874.0}, {"date": "2023-11-28", "close": 22.59, "volume": 1659321.0}, {"date": "2023-11-29", "close": 23.0, "volume": 1626377.0}, {"date": "2023-11-30", "close": 23.3, "volume": 1398107.0}, {"date": "2023-12-01", "close": 25.045, "volume": 1933815.0}, {"date": "2023-12-04", "close": 23.59, "volume": 1672695.0}, {"date": "2023-12-05", "close": 22.93, "volume": 1747796.0}, {"date": "2023-12-06", "close": 22.7, "volume": 1024949.0}, {"date": "2023-12-07", "close": 22.42, "volume": 3826528.0}, {"date": "2023-12-08", "close": 21.81, "volume": 1696818.0}, {"date": "2023-12-11", "close": 21.94, "volume": 1071444.0}, {"date": "2023-12-12", "close": 21.9, "volume": 926993.0}, {"date": "2023-12-13", "close": 23.87, "volume": 1289668.0}, {"date": "2023-12-14", "close": 23.27, "volume": 2657057.0}, {"date": "2023-12-15", "close": 23.35, "volume": 2983686.0}, {"date": "2023-12-18", "close": 23.5, "volume": 1408543.0}, {"date": "2023-12-19", "close": 24.04, "volume": 1307374.0}, {"date": "2023-12-20", "close": 23.18, "volume": 1739663.0}, {"date": "2023-12-21", "close": 23.49, "volume": 2668735.0}, {"date": "2023-12-22", "close": 23.42, "volume": 1373028.0}, {"date": "2023-12-26", "close": 23.14, "volume": 1322515.0}, {"date": "2023-12-27", "close": 23.24, "volume": 1699035.0}, {"date": "2023-12-28", "close": 23.81, "volume": 1127638.0}, {"date": "2023-12-29", "close": 23.15, "volume": 878383.0}, {"date": "2024-01-02", "close": 22.75, "volume": 1673793.0}, {"date": "2024-01-03", "close": 21.45, "volume": 1355598.0}, {"date": "2024-01-04", "close": 21.51, "volume": 1426489.0}, {"date": "2024-01-05", "close": 21.85, "volume": 1061776.0}, {"date": "2024-01-08", "close": 22.83, "volume": 2092064.0}, {"date": "2024-01-09", "close": 21.98, "volume": 1371368.0}, {"date": "2024-01-10", "close": 21.48, "volume": 1408634.0}, {"date": "2024-01-11", "close": 21.24, "volume": 2226064.0}, {"date": "2024-01-12", "close": 20.69, "volume": 1401008.0}, {"date": "2024-01-16", "close": 20.3, "volume": 1504023.0}, {"date": "2024-01-17", "close": 20.15, "volume": 1608405.0}, {"date": "2024-01-18", "close": 19.73, "volume": 2928670.0}, {"date": "2024-01-19", "close": 19.78, "volume": 3550592.0}, {"date": "2024-01-22", "close": 20.5, "volume": 2066118.0}, {"date": "2024-01-23", "close": 21.13, "volume": 1508044.0}, {"date": "2024-01-24", "close": 20.87, "volume": 1776374.0}, {"date": "2024-01-25", "close": 20.83, "volume": 870776.0}, {"date": "2024-01-26", "close": 21.34, "volume": 1598977.0}, {"date": "2024-01-29", "close": 22.17, "volume": 1661322.0}, {"date": "2024-01-30", "close": 21.7, "volume": 1104109.0}, {"date": "2024-01-31", "close": 21.37, "volume": 1252366.0}, {"date": "2024-02-01", "close": 21.9, "volume": 870944.0}, {"date": "2024-02-02", "close": 21.94, "volume": 853470.0}, {"date": "2024-02-05", "close": 21.47, "volume": 827850.0}, {"date": "2024-02-06", "close": 21.88, "volume": 1089525.0}, {"date": "2024-02-07", "close": 21.7, "volume": 1204845.0}, {"date": "2024-02-08", "close": 21.71, "volume": 1219069.0}, {"date": "2024-02-09", "close": 22.37, "volume": 1403839.0}, {"date": "2024-02-12", "close": 22.79, "volume": 1259796.0}, {"date": "2024-02-13", "close": 21.69, "volume": 1095073.0}, {"date": "2024-02-14", "close": 22.65, "volume": 906215.0}, {"date": "2024-02-15", "close": 22.87, "volume": 839073.0}, {"date": "2024-02-16", "close": 22.87, "volume": 1264708.0}, {"date": "2024-02-20", "close": 22.77, "volume": 737023.0}, {"date": "2024-02-21", "close": 22.16, "volume": 1133564.0}, {"date": "2024-02-22", "close": 23.0, "volume": 1947689.0}, {"date": "2024-02-23", "close": 23.39, "volume": 1358406.0}, {"date": "2024-02-26", "close": 24.12, "volume": 2073911.0}, {"date": "2024-02-27", "close": 24.52, "volume": 2963077.0}, {"date": "2024-02-28", "close": 28.85, "volume": 6133574.0}, {"date": "2024-02-29", "close": 28.39, "volume": 2914393.0}, {"date": "2024-03-01", "close": 28.25, "volume": 2305962.0}, {"date": "2024-03-04", "close": 27.27, "volume": 2132855.0}, {"date": "2024-03-05", "close": 26.5, "volume": 1897110.0}, {"date": "2024-03-06", "close": 26.28, "volume": 1715705.0}, {"date": "2024-03-07", "close": 26.34, "volume": 1966677.0}, {"date": "2024-03-08", "close": 26.97, "volume": 1649241.0}, {"date": "2024-03-11", "close": 26.03, "volume": 917468.0}, {"date": "2024-03-12", "close": 26.44, "volume": 1772739.0}, {"date": "2024-03-13", "close": 26.21, "volume": 1275053.0}, {"date": "2024-03-14", "close": 25.47, "volume": 1051659.0}, {"date": "2024-03-15", "close": 25.6, "volume": 1713650.0}, {"date": "2024-03-18", "close": 25.78, "volume": 1264757.0}, {"date": "2024-03-19", "close": 24.95, "volume": 1405958.0}, {"date": "2024-03-20", "close": 25.27, "volume": 1397934.0}, {"date": "2024-03-21", "close": 25.32, "volume": 1195730.0}, {"date": "2024-03-22", "close": 24.47, "volume": 950412.0}, {"date": "2024-03-25", "close": 24.13, "volume": 628036.0}, {"date": "2024-03-26", "close": 24.75, "volume": 1331169.0}, {"date": "2024-03-27", "close": 24.72, "volume": 1056102.0}, {"date": "2024-03-28", "close": 24.81, "volume": 1013652.0}, {"date": "2024-04-01", "close": 23.64, "volume": 1022229.0}, {"date": "2024-04-02", "close": 23.59, "volume": 764089.0}, {"date": "2024-04-03", "close": 24.0, "volume": 1183788.0}, {"date": "2024-04-04", "close": 23.39, "volume": 1115278.0}, {"date": "2024-04-05", "close": 23.23, "volume": 622164.0}, {"date": "2024-04-08", "close": 23.54, "volume": 450217.0}, {"date": "2024-04-09", "close": 23.25, "volume": 739337.0}, {"date": "2024-04-10", "close": 22.31, "volume": 1069761.0}, {"date": "2024-04-11", "close": 22.72, "volume": 1478525.0}, {"date": "2024-04-12", "close": 21.2, "volume": 1833491.0}, {"date": "2024-04-15", "close": 20.93, "volume": 1219159.0}, {"date": "2024-04-16", "close": 20.79, "volume": 1429987.0}, {"date": "2024-04-17", "close": 20.43, "volume": 2107145.0}, {"date": "2024-04-18", "close": 20.92, "volume": 2322916.0}, {"date": "2024-04-19", "close": 21.1, "volume": 1990628.0}, {"date": "2024-04-22", "close": 21.02, "volume": 1224617.0}, {"date": "2024-04-23", "close": 21.41, "volume": 1210791.0}, {"date": "2024-04-24", "close": 21.13, "volume": 1378425.0}, {"date": "2024-04-25", "close": 20.55, "volume": 1368838.0}, {"date": "2024-04-26", "close": 20.79, "volume": 710397.0}, {"date": "2024-04-29", "close": 20.66, "volume": 850039.0}, {"date": "2024-04-30", "close": 20.5, "volume": 1341834.0}, {"date": "2024-05-01", "close": 20.4, "volume": 1465092.0}, {"date": "2024-05-02", "close": 20.25, "volume": 1214892.0}, {"date": "2024-05-03", "close": 19.81, "volume": 1297521.0}, {"date": "2024-05-06", "close": 20.01, "volume": 2583718.0}, {"date": "2024-05-07", "close": 20.54, "volume": 3751584.0}, {"date": "2024-05-08", "close": 17.24, "volume": 11780850.0}, {"date": "2024-05-09", "close": 17.68, "volume": 3716932.0}, {"date": "2024-05-10", "close": 17.59, "volume": 2369303.0}, {"date": "2024-05-13", "close": 17.21, "volume": 1569636.0}, {"date": "2024-05-14", "close": 16.82, "volume": 1548904.0}, {"date": "2024-05-15", "close": 16.86, "volume": 1667059.0}, {"date": "2024-05-16", "close": 16.78, "volume": 998793.0}, {"date": "2024-05-17", "close": 16.6, "volume": 794232.0}, {"date": "2024-05-20", "close": 16.8, "volume": 1148355.0}, {"date": "2024-05-21", "close": 16.79, "volume": 1547563.0}, {"date": "2024-05-22", "close": 17.35, "volume": 2577557.0}, {"date": "2024-05-23", "close": 17.755, "volume": 1564061.0}, {"date": "2024-05-24", "close": 18.33, "volume": 1520428.0}, {"date": "2024-05-28", "close": 18.2, "volume": 1362355.0}, {"date": "2024-05-29", "close": 17.61, "volume": 972686.0}, {"date": "2024-05-30", "close": 17.33, "volume": 814506.0}, {"date": "2024-05-31", "close": 17.15, "volume": 1143310.0}, {"date": "2024-06-03", "close": 17.09, "volume": 1330204.0}, {"date": "2024-06-04", "close": 16.72, "volume": 810052.0}, {"date": "2024-06-05", "close": 17.27, "volume": 1383190.0}, {"date": "2024-06-06", "close": 17.37, "volume": 887739.0}, {"date": "2024-06-07", "close": 17.08, "volume": 731753.0}, {"date": "2024-06-10", "close": 17.04, "volume": 735228.0}, {"date": "2024-06-11", "close": 16.475, "volume": 855394.0}, {"date": "2024-06-12", "close": 16.9, "volume": 1193044.0}, {"date": "2024-06-13", "close": 16.51, "volume": 1555377.0}, {"date": "2024-06-14", "close": 16.05, "volume": 813397.0}, {"date": "2024-06-17", "close": 15.76, "volume": 892060.0}, {"date": "2024-06-18", "close": 15.39, "volume": 1991121.0}, {"date": "2024-06-20", "close": 16.075, "volume": 3423823.0}, {"date": "2024-06-21", "close": 16.26, "volume": 2327391.0}, {"date": "2024-06-24", "close": 16.35, "volume": 1250685.0}, {"date": "2024-06-25", "close": 15.88, "volume": 1006874.0}, {"date": "2024-06-26", "close": 15.96, "volume": 1159304.0}, {"date": "2024-06-27", "close": 16.55, "volume": 970685.0}, {"date": "2024-06-28", "close": 16.39, "volume": 3597970.0}, {"date": "2024-07-01", "close": 15.63, "volume": 1140542.0}, {"date": "2024-07-02", "close": 15.92, "volume": 696745.0}, {"date": "2024-07-03", "close": 15.97, "volume": 305204.0}, {"date": "2024-07-05", "close": 16.03, "volume": 486534.0}, {"date": "2024-07-08", "close": 16.3, "volume": 547752.0}, {"date": "2024-07-09", "close": 16.48, "volume": 1552307.0}, {"date": "2024-07-10", "close": 16.3, "volume": 1028032.0}, {"date": "2024-07-11", "close": 16.98, "volume": 1270904.0}, {"date": "2024-07-12", "close": 17.37, "volume": 1301692.0}, {"date": "2024-07-15", "close": 17.61, "volume": 1157309.0}, {"date": "2024-07-16", "close": 18.91, "volume": 2167296.0}, {"date": "2024-07-17", "close": 18.99, "volume": 1294394.0}, {"date": "2024-07-18", "close": 18.05, "volume": 1417742.0}, {"date": "2024-07-19", "close": 18.19, "volume": 900244.0}, {"date": "2024-07-22", "close": 18.02, "volume": 886965.0}, {"date": "2024-07-23", "close": 18.33, "volume": 787489.0}, {"date": "2024-07-24", "close": 17.49, "volume": 583567.0}, {"date": "2024-07-25", "close": 18.1, "volume": 926666.0}, {"date": "2024-07-26", "close": 18.52, "volume": 796355.0}, {"date": "2024-07-29", "close": 18.93, "volume": 904199.0}, {"date": "2024-07-30", "close": 18.67, "volume": 774718.0}, {"date": "2024-07-31", "close": 18.31, "volume": 817942.0}, {"date": "2024-08-01", "close": 17.33, "volume": 940851.0}, {"date": "2024-08-02", "close": 18.96, "volume": 4740393.0}, {"date": "2024-08-05", "close": 18.0, "volume": 1606507.0}, {"date": "2024-08-06", "close": 17.77, "volume": 1967339.0}, {"date": "2024-08-07", "close": 18.27, "volume": 3960586.0}, {"date": "2024-08-08", "close": 18.71, "volume": 1540273.0}, {"date": "2024-08-09", "close": 18.0, "volume": 921440.0}, {"date": "2024-08-12", "close": 17.3, "volume": 1044730.0}, {"date": "2024-08-13", "close": 17.69, "volume": 848805.0}, {"date": "2024-08-14", "close": 17.66, "volume": 1444290.0}, {"date": "2024-08-15", "close": 18.11, "volume": 1389365.0}, {"date": "2024-08-16", "close": 17.65, "volume": 1054416.0}, {"date": "2024-08-19", "close": 17.19, "volume": 1211535.0}, {"date": "2024-08-20", "close": 16.8, "volume": 687941.0}, {"date": "2024-08-21", "close": 16.95, "volume": 645692.0}, {"date": "2024-08-22", "close": 16.74, "volume": 1065753.0}, {"date": "2024-08-23", "close": 17.58, "volume": 915780.0}, {"date": "2024-08-26", "close": 17.96, "volume": 779006.0}, {"date": "2024-08-27", "close": 17.68, "volume": 1032924.0}, {"date": "2024-08-28", "close": 17.29, "volume": 1076912.0}, {"date": "2024-08-29", "close": 18.28, "volume": 2047006.0}, {"date": "2024-08-30", "close": 18.11, "volume": 1430811.0}, {"date": "2024-09-03", "close": 17.89, "volume": 966972.0}, {"date": "2024-09-04", "close": 17.38, "volume": 658245.0}, {"date": "2024-09-05", "close": 17.54, "volume": 676353.0}, {"date": "2024-09-06", "close": 17.45, "volume": 610843.0}, {"date": "2024-09-09", "close": 17.25, "volume": 1538761.0}, {"date": "2024-09-10", "close": 17.38, "volume": 1008604.0}, {"date": "2024-09-11", "close": 17.72, "volume": 669263.0}, {"date": "2024-09-12", "close": 17.83, "volume": 763170.0}, {"date": "2024-09-13", "close": 17.79, "volume": 711273.0}, {"date": "2024-09-16", "close": 17.99, "volume": 681815.0}, {"date": "2024-09-17", "close": 17.5, "volume": 864180.0}, {"date": "2024-09-18", "close": 16.66, "volume": 2753688.0}, {"date": "2024-09-19", "close": 16.99, "volume": 2018684.0}, {"date": "2024-09-20", "close": 16.56, "volume": 1830595.0}, {"date": "2024-09-23", "close": 16.49, "volume": 1077380.0}, {"date": "2024-09-24", "close": 16.67, "volume": 659269.0}, {"date": "2024-09-25", "close": 16.35, "volume": 670734.0}, {"date": "2024-09-26", "close": 16.82, "volume": 903636.0}, {"date": "2024-09-27", "close": 16.47, "volume": 943533.0}, {"date": "2024-09-30", "close": 16.39, "volume": 801654.0}, {"date": "2024-10-01", "close": 15.94, "volume": 404008.0}, {"date": "2024-10-02", "close": 15.72, "volume": 489016.0}, {"date": "2024-10-03", "close": 15.87, "volume": 652576.0}, {"date": "2024-10-04", "close": 16.41, "volume": 1109960.0}, {"date": "2024-10-07", "close": 16.31, "volume": 772983.0}, {"date": "2024-10-08", "close": 16.49, "volume": 1142427.0}, {"date": "2024-10-09", "close": 16.05, "volume": 816553.0}, {"date": "2024-10-10", "close": 16.49, "volume": 824465.0}, {"date": "2024-10-11", "close": 16.49, "volume": 1534418.0}, {"date": "2024-10-14", "close": 16.47, "volume": 1003753.0}, {"date": "2024-10-15", "close": 16.96, "volume": 1368974.0}, {"date": "2024-10-16", "close": 17.14, "volume": 730503.0}, {"date": "2024-10-17", "close": 17.05, "volume": 659475.0}, {"date": "2024-10-18", "close": 17.48, "volume": 917482.0}, {"date": "2024-10-21", "close": 17.2, "volume": 602965.0}, {"date": "2024-10-22", "close": 17.25, "volume": 541743.0}, {"date": "2024-10-23", "close": 17.44, "volume": 676773.0}, {"date": "2024-10-24", "close": 17.5, "volume": 718144.0}, {"date": "2024-10-25", "close": 17.32, "volume": 667370.0}, {"date": "2024-10-28", "close": 17.17, "volume": 691228.0}, {"date": "2024-10-29", "close": 17.52, "volume": 729213.0}, {"date": "2024-10-30", "close": 18.0, "volume": 622214.0}, {"date": "2024-10-31", "close": 17.42, "volume": 1020506.0}, {"date": "2024-11-01", "close": 17.44, "volume": 697328.0}, {"date": "2024-11-04", "close": 17.44, "volume": 932526.0}, {"date": "2024-11-05", "close": 17.84, "volume": 1078466.0}, {"date": "2024-11-06", "close": 17.95, "volume": 1858936.0}, {"date": "2024-11-07", "close": 18.3, "volume": 2452349.0}, {"date": "2024-11-08", "close": 20.99, "volume": 5427563.0}, {"date": "2024-11-11", "close": 23.17, "volume": 2291980.0}, {"date": "2024-11-12", "close": 22.63, "volume": 2241106.0}, {"date": "2024-11-13", "close": 21.63, "volume": 1531925.0}, {"date": "2024-11-14", "close": 21.77, "volume": 1998109.0}, {"date": "2024-11-15", "close": 21.93, "volume": 1610109.0}, {"date": "2024-11-18", "close": 21.79, "volume": 1656616.0}, {"date": "2024-11-19", "close": 22.43, "volume": 1512260.0}, {"date": "2024-11-20", "close": 22.36, "volume": 1375402.0}, {"date": "2024-11-21", "close": 22.93, "volume": 1580245.0}, {"date": "2024-11-22", "close": 22.92, "volume": 1033718.0}, {"date": "2024-11-25", "close": 22.95, "volume": 1269574.0}, {"date": "2024-11-26", "close": 22.46, "volume": 1605050.0}, {"date": "2024-11-27", "close": 23.3, "volume": 1355729.0}, {"date": "2024-11-29", "close": 22.71, "volume": 854150.0}, {"date": "2024-12-02", "close": 23.14, "volume": 1859614.0}, {"date": "2024-12-03", "close": 22.7, "volume": 1220529.0}, {"date": "2024-12-04", "close": 22.05, "volume": 1024202.0}, {"date": "2024-12-05", "close": 21.32, "volume": 837929.0}, {"date": "2024-12-06", "close": 21.47, "volume": 1010992.0}, {"date": "2024-12-09", "close": 20.99, "volume": 1112277.0}, {"date": "2024-12-10", "close": 20.41, "volume": 1536342.0}, {"date": "2024-12-11", "close": 20.36, "volume": 1257734.0}, {"date": "2024-12-12", "close": 20.2, "volume": 1131707.0}, {"date": "2024-12-13", "close": 19.98, "volume": 2090494.0}, {"date": "2024-12-16", "close": 21.13, "volume": 1650313.0}, {"date": "2024-12-17", "close": 21.49, "volume": 1444771.0}, {"date": "2024-12-18", "close": 20.71, "volume": 1770984.0}, {"date": "2024-12-19", "close": 20.47, "volume": 1113335.0}, {"date": "2024-12-20", "close": 20.13, "volume": 2249393.0}, {"date": "2024-12-23", "close": 19.84, "volume": 666087.0}, {"date": "2024-12-24", "close": 20.24, "volume": 364100.0}, {"date": "2024-12-26", "close": 20.23, "volume": 639007.0}, {"date": "2024-12-27", "close": 20.25, "volume": 599686.0}, {"date": "2024-12-30", "close": 20.13, "volume": 1225843.0}, {"date": "2024-12-31", "close": 20.62, "volume": 1128732.0}, {"date": "2025-01-02", "close": 20.1, "volume": 798256.0}, {"date": "2025-01-03", "close": 20.45, "volume": 580815.0}, {"date": "2025-01-06", "close": 19.47, "volume": 1722981.0}, {"date": "2025-01-07", "close": 19.26, "volume": 1523600.0}, {"date": "2025-01-08", "close": 18.72, "volume": 1225820.0}, {"date": "2025-01-10", "close": 17.8, "volume": 2344606.0}, {"date": "2025-01-13", "close": 19.01, "volume": 1497898.0}, {"date": "2025-01-14", "close": 19.03, "volume": 1417269.0}, {"date": "2025-01-15", "close": 19.95, "volume": 1334540.0}, {"date": "2025-01-16", "close": 20.09, "volume": 2014960.0}, {"date": "2025-01-17", "close": 20.03, "volume": 1026591.0}, {"date": "2025-01-21", "close": 19.36, "volume": 1507422.0}, {"date": "2025-01-22", "close": 19.16, "volume": 1200780.0}, {"date": "2025-01-23", "close": 18.44, "volume": 5706203.0}, {"date": "2025-01-24", "close": 19.17, "volume": 1974871.0}, {"date": "2025-01-27", "close": 18.79, "volume": 1407983.0}, {"date": "2025-01-28", "close": 19.2, "volume": 1174344.0}, {"date": "2025-01-29", "close": 19.84, "volume": 1161181.0}, {"date": "2025-01-30", "close": 19.53, "volume": 708878.0}, {"date": "2025-01-31", "close": 19.33, "volume": 621783.0}, {"date": "2025-02-03", "close": 19.95, "volume": 1115802.0}, {"date": "2025-02-04", "close": 19.81, "volume": 905377.0}, {"date": "2025-02-05", "close": 19.72, "volume": 967308.0}, {"date": "2025-02-06", "close": 20.2, "volume": 982064.0}, {"date": "2025-02-07", "close": 20.4, "volume": 787189.0}, {"date": "2025-02-10", "close": 21.27, "volume": 1172323.0}, {"date": "2025-02-11", "close": 20.05, "volume": 1142109.0}, {"date": "2025-02-12", "close": 20.21, "volume": 2256235.0}, {"date": "2025-02-13", "close": 19.99, "volume": 907537.0}, {"date": "2025-02-14", "close": 19.51, "volume": 1331666.0}, {"date": "2025-02-18", "close": 19.65, "volume": 996320.0}, {"date": "2025-02-19", "close": 19.01, "volume": 897710.0}, {"date": "2025-02-20", "close": 18.74, "volume": 923905.0}, {"date": "2025-02-21", "close": 17.66, "volume": 1516197.0}, {"date": "2025-02-24", "close": 17.33, "volume": 3036636.0}, {"date": "2025-02-25", "close": 17.64, "volume": 2906789.0}, {"date": "2025-02-26", "close": 11.05, "volume": 25426760.0}, {"date": "2025-02-27", "close": 10.91, "volume": 9152767.0}, {"date": "2025-02-28", "close": 11.4, "volume": 4836958.0}, {"date": "2025-03-03", "close": 10.76, "volume": 3568938.0}, {"date": "2025-03-04", "close": 10.64, "volume": 3062711.0}, {"date": "2025-03-05", "close": 10.74, "volume": 2164625.0}, {"date": "2025-03-06", "close": 10.06, "volume": 3659457.0}, {"date": "2025-03-07", "close": 10.26, "volume": 4353455.0}, {"date": "2025-03-10", "close": 9.87, "volume": 3907344.0}, {"date": "2025-03-11", "close": 9.82, "volume": 2795552.0}, {"date": "2025-03-12", "close": 10.08, "volume": 3108895.0}, {"date": "2025-03-13", "close": 10.1, "volume": 2040539.0}, {"date": "2025-03-14", "close": 10.54, "volume": 1584816.0}, {"date": "2025-03-17", "close": 10.45, "volume": 1384755.0}, {"date": "2025-03-18", "close": 10.39, "volume": 1561838.0}, {"date": "2025-03-19", "close": 10.29, "volume": 1658986.0}, {"date": "2025-03-20", "close": 10.12, "volume": 1463083.0}, {"date": "2025-03-21", "close": 9.96, "volume": 2690758.0}, {"date": "2025-03-24", "close": 10.06, "volume": 6019741.0}, {"date": "2025-03-25", "close": 10.21, "volume": 2751148.0}, {"date": "2025-03-26", "close": 10.025, "volume": 3283457.0}, {"date": "2025-03-27", "close": 9.95, "volume": 2129119.0}, {"date": "2025-03-28", "close": 9.6, "volume": 1569123.0}, {"date": "2025-03-31", "close": 9.5, "volume": 1374636.0}, {"date": "2025-04-01", "close": 9.56, "volume": 1356400.0}, {"date": "2025-04-02", "close": 9.83, "volume": 1254310.0}, {"date": "2025-04-03", "close": 9.29, "volume": 1762092.0}, {"date": "2025-04-04", "close": 9.1, "volume": 3171565.0}, {"date": "2025-04-07", "close": 9.02, "volume": 3963838.0}, {"date": "2025-04-08", "close": 8.65, "volume": 2542337.0}, {"date": "2025-04-09", "close": 9.14, "volume": 3372883.0}, {"date": "2025-04-10", "close": 8.42, "volume": 3360797.0}, {"date": "2025-04-11", "close": 8.53, "volume": 2740963.0}, {"date": "2025-04-14", "close": 8.65, "volume": 2267505.0}, {"date": "2025-04-15", "close": 8.61, "volume": 1568132.0}, {"date": "2025-04-16", "close": 8.83, "volume": 4334133.0}, {"date": "2025-04-17", "close": 8.88, "volume": 2281740.0}, {"date": "2025-04-21", "close": 8.62, "volume": 2449928.0}, {"date": "2025-04-22", "close": 8.68, "volume": 5704531.0}, {"date": "2025-04-23", "close": 8.6, "volume": 3851932.0}, {"date": "2025-04-24", "close": 8.82, "volume": 1950753.0}, {"date": "2025-04-25", "close": 8.94, "volume": 5857948.0}, {"date": "2025-04-28", "close": 9.08, "volume": 2279309.0}, {"date": "2025-04-29", "close": 9.3, "volume": 1852748.0}, {"date": "2025-04-30", "close": 9.41, "volume": 1563881.0}, {"date": "2025-05-01", "close": 9.57, "volume": 1398837.0}, {"date": "2025-05-02", "close": 9.57, "volume": 1421683.0}, {"date": "2025-05-05", "close": 9.72, "volume": 2894538.0}, {"date": "2025-05-06", "close": 10.04, "volume": 4003450.0}, {"date": "2025-05-07", "close": 10.9, "volume": 5039361.0}, {"date": "2025-05-08", "close": 11.12, "volume": 5008835.0}, {"date": "2025-05-09", "close": 10.89, "volume": 2043832.0}, {"date": "2025-05-12", "close": 11.29, "volume": 2676878.0}, {"date": "2025-05-13", "close": 11.1, "volume": 2706834.0}, {"date": "2025-05-14", "close": 11.11, "volume": 4029945.0}, {"date": "2025-05-15", "close": 11.33, "volume": 1507624.0}, {"date": "2025-05-16", "close": 11.36, "volume": 1684359.0}, {"date": "2025-05-19", "close": 11.55, "volume": 1692752.0}, {"date": "2025-05-20", "close": 11.81, "volume": 1498443.0}, {"date": "2025-05-21", "close": 11.48, "volume": 2069904.0}, {"date": "2025-05-22", "close": 11.03, "volume": 4586905.0}, {"date": "2025-05-23", "close": 11.03, "volume": 1960713.0}, {"date": "2025-05-27", "close": 10.58, "volume": 4324617.0}, {"date": "2025-05-28", "close": 10.58, "volume": 1491379.0}, {"date": "2025-05-29", "close": 10.34, "volume": 2435853.0}, {"date": "2025-05-30", "close": 10.75, "volume": 2158412.0}, {"date": "2025-06-02", "close": 10.79, "volume": 2134430.0}, {"date": "2025-06-03", "close": 10.3, "volume": 2542654.0}, {"date": "2025-06-04", "close": 10.0, "volume": 2895154.0}, {"date": "2025-06-05", "close": 10.18, "volume": 2491961.0}, {"date": "2025-06-06", "close": 10.5, "volume": 2879489.0}, {"date": "2025-06-09", "close": 10.27, "volume": 2512120.0}, {"date": "2025-06-10", "close": 10.38, "volume": 2004545.0}, {"date": "2025-06-11", "close": 10.88, "volume": 3622000.0}, {"date": "2025-06-12", "close": 10.79, "volume": 2460556.0}, {"date": "2025-06-13", "close": 10.7, "volume": 2590533.0}, {"date": "2025-06-16", "close": 10.82, "volume": 2648496.0}, {"date": "2025-06-17", "close": 10.79, "volume": 1135374.0}, {"date": "2025-06-18", "close": 10.93, "volume": 1942469.0}, {"date": "2025-06-20", "close": 10.85, "volume": 3560970.0}, {"date": "2025-06-23", "close": 11.02, "volume": 2085939.0}, {"date": "2025-06-24", "close": 11.4, "volume": 4919751.0}, {"date": "2025-06-25", "close": 11.36, "volume": 1805541.0}, {"date": "2025-06-26", "close": 11.34, "volume": 2344515.0}, {"date": "2025-06-27", "close": 11.41, "volume": 2358768.0}, {"date": "2025-06-30", "close": 11.7, "volume": 2762390.0}, {"date": "2025-07-01", "close": 11.63, "volume": 2877154.0}, {"date": "2025-07-02", "close": 11.83, "volume": 2602691.0}, {"date": "2025-07-03", "close": 11.83, "volume": 818806.0}, {"date": "2025-07-07", "close": 11.92, "volume": 2485497.0}, {"date": "2025-07-08", "close": 11.79, "volume": 3479443.0}, {"date": "2025-07-09", "close": 12.16, "volume": 2565870.0}, {"date": "2025-07-10", "close": 11.63, "volume": 1808163.0}, {"date": "2025-07-11", "close": 11.14, "volume": 2056139.0}, {"date": "2025-07-14", "close": 11.27, "volume": 3206693.0}, {"date": "2025-07-15", "close": 11.19, "volume": 1628122.0}, {"date": "2025-07-16", "close": 11.14, "volume": 1447732.0}, {"date": "2025-07-17", "close": 11.25, "volume": 1960124.0}, {"date": "2025-07-18", "close": 10.84, "volume": 2499869.0}, {"date": "2025-07-21", "close": 11.21, "volume": 1943979.0}, {"date": "2025-07-22", "close": 11.54, "volume": 2817298.0}, {"date": "2025-07-23", "close": 11.84, "volume": 2088691.0}, {"date": "2025-07-24", "close": 11.81, "volume": 1384973.0}, {"date": "2025-07-25", "close": 11.69, "volume": 1358945.0}, {"date": "2025-07-28", "close": 11.66, "volume": 1771684.0}, {"date": "2025-07-29", "close": 11.59, "volume": 2401817.0}, {"date": "2025-07-30", "close": 11.14, "volume": 3229011.0}, {"date": "2025-07-31", "close": 10.89, "volume": 1805503.0}, {"date": "2025-08-01", "close": 10.37, "volume": 2809616.0}, {"date": "2025-08-04", "close": 10.33, "volume": 3713843.0}, {"date": "2025-08-05", "close": 10.38, "volume": 4015484.0}, {"date": "2025-08-06", "close": 12.12, "volume": 7243113.0}, {"date": "2025-08-07", "close": 12.33, "volume": 4259981.0}, {"date": "2025-08-08", "close": 11.79, "volume": 3990909.0}, {"date": "2025-08-11", "close": 11.66, "volume": 2584563.0}, {"date": "2025-08-12", "close": 11.78, "volume": 2501482.0}, {"date": "2025-08-13", "close": 12.21, "volume": 2097972.0}, {"date": "2025-08-14", "close": 12.15, "volume": 1924229.0}, {"date": "2025-08-15", "close": 12.37, "volume": 1751227.0}, {"date": "2025-08-18", "close": 12.65, "volume": 2352119.0}, {"date": "2025-08-19", "close": 12.35, "volume": 1490934.0}, {"date": "2025-08-20", "close": 12.2, "volume": 1468888.0}, {"date": "2025-08-21", "close": 12.28, "volume": 1028507.0}, {"date": "2025-08-22", "close": 12.82, "volume": 1334415.0}, {"date": "2025-08-25", "close": 12.84, "volume": 1415074.0}, {"date": "2025-08-26", "close": 13.04, "volume": 2336608.0}, {"date": "2025-08-27", "close": 13.07, "volume": 1798460.0}, {"date": "2025-08-28", "close": 13.16, "volume": 1267601.0}, {"date": "2025-08-29", "close": 13.15, "volume": 2418473.0}, {"date": "2025-09-02", "close": 13.13, "volume": 1932899.0}, {"date": "2025-09-03", "close": 13.18, "volume": 1907558.0}, {"date": "2025-09-04", "close": 13.05, "volume": 1670945.0}, {"date": "2025-09-05", "close": 12.99, "volume": 1496554.0}, {"date": "2025-09-08", "close": 13.22, "volume": 2015283.0}, {"date": "2025-09-09", "close": 13.07, "volume": 2055322.0}, {"date": "2025-09-10", "close": 13.23, "volume": 2434588.0}, {"date": "2025-09-11", "close": 13.74, "volume": 3591962.0}, {"date": "2025-09-12", "close": 13.35, "volume": 2953971.0}, {"date": "2025-09-15", "close": 13.06, "volume": 3942567.0}, {"date": "2025-09-16", "close": 13.35, "volume": 2092768.0}, {"date": "2025-09-17", "close": 13.53, "volume": 1832980.0}, {"date": "2025-09-18", "close": 13.56, "volume": 1570712.0}, {"date": "2025-09-19", "close": 13.12, "volume": 4173472.0}, {"date": "2025-09-22", "close": 13.14, "volume": 1999294.0}, {"date": "2025-09-23", "close": 13.05, "volume": 1670836.0}, {"date": "2025-09-24", "close": 13.18, "volume": 1255541.0}, {"date": "2025-09-25", "close": 13.3, "volume": 1921577.0}, {"date": "2025-09-26", "close": 13.62, "volume": 1983474.0}, {"date": "2025-09-29", "close": 13.52, "volume": 1983442.0}, {"date": "2025-09-30", "close": 13.54, "volume": 2382280.0}, {"date": "2025-10-01", "close": 13.47, "volume": 1761690.0}, {"date": "2025-10-02", "close": 13.59, "volume": 1050363.0}, {"date": "2025-10-03", "close": 13.55, "volume": 1153620.0}, {"date": "2025-10-06", "close": 13.47, "volume": 1146896.0}, {"date": "2025-10-07", "close": 12.68, "volume": 2940389.0}, {"date": "2025-10-08", "close": 13.03, "volume": 1463094.0}, {"date": "2025-10-09", "close": 12.93, "volume": 750903.0}, {"date": "2025-10-10", "close": 12.57, "volume": 1675292.0}, {"date": "2025-10-13", "close": 12.56, "volume": 1268181.0}, {"date": "2025-10-14", "close": 13.02, "volume": 1020476.0}, {"date": "2025-10-15", "close": 12.64, "volume": 1365727.0}, {"date": "2025-10-16", "close": 12.76, "volume": 921787.0}, {"date": "2025-10-17", "close": 12.95, "volume": 1611501.0}, {"date": "2025-10-20", "close": 13.22, "volume": 1370000.0}, {"date": "2025-10-21", "close": 13.36, "volume": 1137689.0}, {"date": "2025-10-22", "close": 13.5, "volume": 1519002.0}, {"date": "2025-10-23", "close": 13.31, "volume": 975308.0}, {"date": "2025-10-24", "close": 13.77, "volume": 2051118.0}, {"date": "2025-10-27", "close": 13.91, "volume": 1673893.0}, {"date": "2025-10-28", "close": 13.635, "volume": 962236.0}, {"date": "2025-10-29", "close": 13.49, "volume": 1611657.0}, {"date": "2025-10-30", "close": 12.95, "volume": 1258886.0}, {"date": "2025-10-31", "close": 13.32, "volume": 1961099.0}, {"date": "2025-11-03", "close": 13.43, "volume": 2014526.0}, {"date": "2025-11-04", "close": 13.81, "volume": 3387746.0}, {"date": "2025-11-05", "close": 13.99, "volume": 4735117.0}, {"date": "2025-11-06", "close": 13.54, "volume": 2834840.0}, {"date": "2025-11-07", "close": 13.56, "volume": 2655712.0}, {"date": "2025-11-10", "close": 13.59, "volume": 1807963.0}, {"date": "2025-11-11", "close": 13.735, "volume": 1101829.0}, {"date": "2025-11-12", "close": 13.84, "volume": 1091606.0}, {"date": "2025-11-13", "close": 13.84, "volume": 1101681.0}, {"date": "2025-11-14", "close": 13.92, "volume": 1330386.0}, {"date": "2025-11-17", "close": 13.57, "volume": 1283083.0}, {"date": "2025-11-18", "close": 13.53, "volume": 1940187.0}, {"date": "2025-11-19", "close": 13.35, "volume": 1923631.0}, {"date": "2025-11-20", "close": 13.1, "volume": 1526741.0}, {"date": "2025-11-21", "close": 13.37, "volume": 1751673.0}, {"date": "2025-11-24", "close": 13.39, "volume": 1318384.0}, {"date": "2025-11-25", "close": 13.78, "volume": 913640.0}, {"date": "2025-11-26", "close": 13.77, "volume": 1086063.0}, {"date": "2025-11-28", "close": 13.99, "volume": 593145.0}, {"date": "2025-12-01", "close": 13.78, "volume": 1709204.0}, {"date": "2025-12-02", "close": 13.63, "volume": 1100090.0}, {"date": "2025-12-03", "close": 13.95, "volume": 1157859.0}, {"date": "2025-12-04", "close": 13.77, "volume": 1287050.0}, {"date": "2025-12-05", "close": 13.61, "volume": 1180941.0}, {"date": "2025-12-08", "close": 13.49, "volume": 1517815.0}, {"date": "2025-12-09", "close": 13.59, "volume": 1564317.0}, {"date": "2025-12-10", "close": 14.1, "volume": 1689411.0}, {"date": "2025-12-11", "close": 14.61, "volume": 3287767.0}, {"date": "2025-12-12", "close": 14.77, "volume": 1934158.0}, {"date": "2025-12-15", "close": 14.34, "volume": 1563644.0}, {"date": "2025-12-16", "close": 14.58, "volume": 1514598.0}, {"date": "2025-12-17", "close": 14.44, "volume": 963913.0}, {"date": "2025-12-18", "close": 14.6, "volume": 1271330.0}, {"date": "2025-12-19", "close": 14.8, "volume": 1918976.0}, {"date": "2025-12-22", "close": 14.81, "volume": 1044633.0}, {"date": "2025-12-23", "close": 14.78, "volume": 1322013.0}, {"date": "2025-12-24", "close": 14.47, "volume": 519205.0}, {"date": "2025-12-26", "close": 14.45, "volume": 742874.0}, {"date": "2025-12-29", "close": 14.37, "volume": 777127.0}, {"date": "2025-12-30", "close": 14.15, "volume": 739356.0}, {"date": "2025-12-31", "close": 14.16, "volume": 899761.0}, {"date": "2026-01-02", "close": 13.9, "volume": 1025264.0}, {"date": "2026-01-05", "close": 14.16, "volume": 898288.0}, {"date": "2026-01-06", "close": 14.7, "volume": 939867.0}, {"date": "2026-01-07", "close": 14.5, "volume": 2536976.0}, {"date": "2026-01-08", "close": 14.46, "volume": 1413475.0}, {"date": "2026-01-09", "close": 14.62, "volume": 1388276.0}, {"date": "2026-01-12", "close": 14.61, "volume": 1289396.0}, {"date": "2026-01-13", "close": 14.3, "volume": 863029.0}, {"date": "2026-01-14", "close": 14.29, "volume": 1434108.0}, {"date": "2026-01-15", "close": 13.87, "volume": 1156266.0}, {"date": "2026-01-16", "close": 13.79, "volume": 958518.0}, {"date": "2026-01-20", "close": 13.3, "volume": 1292510.0}, {"date": "2026-01-21", "close": 13.47, "volume": 807701.0}, {"date": "2026-01-22", "close": 13.75, "volume": 536034.0}, {"date": "2026-01-23", "close": 13.73, "volume": 583255.0}, {"date": "2026-01-26", "close": 13.75, "volume": 741410.0}, {"date": "2026-01-27", "close": 13.35, "volume": 1064376.0}, {"date": "2026-01-28", "close": 13.2, "volume": 756194.0}, {"date": "2026-01-29", "close": 12.91, "volume": 1250126.0}, {"date": "2026-01-30", "close": 12.6, "volume": 1408998.0}, {"date": "2026-02-02", "close": 12.58, "volume": 910240.0}, {"date": "2026-02-03", "close": 11.29, "volume": 2618707.0}, {"date": "2026-02-04", "close": 11.15, "volume": 2452272.0}, {"date": "2026-02-05", "close": 10.84, "volume": 2006743.0}, {"date": "2026-02-06", "close": 11.25, "volume": 2343846.0}, {"date": "2026-02-09", "close": 11.29, "volume": 1262956.0}, {"date": "2026-02-10", "close": 11.24, "volume": 1119833.0}, {"date": "2026-02-11", "close": 11.13, "volume": 1497312.0}, {"date": "2026-02-12", "close": 10.79, "volume": 1096008.0}, {"date": "2026-02-13", "close": 10.97, "volume": 1457889.0}, {"date": "2026-02-17", "close": 10.79, "volume": 1285787.0}, {"date": "2026-02-18", "close": 11.11, "volume": 1645135.0}, {"date": "2026-02-19", "close": 11.23, "volume": 1729899.0}, {"date": "2026-02-20", "close": 11.23, "volume": 995540.0}, {"date": "2026-02-23", "close": 10.64, "volume": 1855200.0}, {"date": "2026-02-24", "close": 11.24, "volume": 4057600.0}, {"date": "2026-02-25", "close": 12.52, "volume": 5199158.0}, {"date": "2026-02-26", "close": 12.86, "volume": 3580443.0}, {"date": "2026-02-27", "close": 12.31, "volume": 2251533.0}, {"date": "2026-03-02", "close": 12.43, "volume": 3360984.0}, {"date": "2026-03-03", "close": 12.56, "volume": 2051766.0}, {"date": "2026-03-04", "close": 12.85, "volume": 1989316.0}, {"date": "2026-03-05", "close": 13.28, "volume": 3282514.0}, {"date": "2026-03-06", "close": 13.28, "volume": 2155566.0}, {"date": "2026-03-09", "close": 13.56, "volume": 2868383.0}, {"date": "2026-03-10", "close": 13.15, "volume": 1706652.0}, {"date": "2026-03-11", "close": 12.99, "volume": 1645899.0}, {"date": "2026-03-12", "close": 12.49, "volume": 2460053.0}, {"date": "2026-03-13", "close": 12.43, "volume": 1524734.0}, {"date": "2026-03-16", "close": 12.39, "volume": 1078175.0}, {"date": "2026-03-17", "close": 12.63, "volume": 1041581.0}, {"date": "2026-03-18", "close": 12.1, "volume": 1236105.0}, {"date": "2026-03-19", "close": 11.89, "volume": 1357120.0}, {"date": "2026-03-20", "close": 11.91, "volume": 1665583.0}, {"date": "2026-03-23", "close": 12.51, "volume": 1698536.0}, {"date": "2026-03-24", "close": 12.31, "volume": 1412890.0}, {"date": "2026-03-25", "close": 12.4, "volume": 1603381.0}, {"date": "2026-03-26", "close": 12.04, "volume": 1247759.0}, {"date": "2026-03-27", "close": 11.36, "volume": 1442808.0}, {"date": "2026-03-30", "close": 11.49, "volume": 1224522.0}, {"date": "2026-03-31", "close": 11.64, "volume": 1365636.0}, {"date": "2026-04-01", "close": 11.58, "volume": 1320023.0}, {"date": "2026-04-02", "close": 11.78, "volume": 937991.0}, {"date": "2026-04-06", "close": 11.9, "volume": 831817.0}, {"date": "2026-04-07", "close": 11.69, "volume": 1165931.0}, {"date": "2026-04-08", "close": 11.86, "volume": 1315169.0}, {"date": "2026-04-09", "close": 11.71, "volume": 957596.0}, {"date": "2026-04-10", "close": 11.56, "volume": 1026365.0}, {"date": "2026-04-13", "close": 11.85, "volume": 3218043.0}, {"date": "2026-04-14", "close": 12.23, "volume": 1463562.0}, {"date": "2026-04-15", "close": 12.98, "volume": 2255291.0}, {"date": "2026-04-16", "close": 13.43, "volume": 2906460.0}, {"date": "2026-04-17", "close": 13.61, "volume": 1609728.0}, {"date": "2026-04-20", "close": 13.76, "volume": 1429784.0}, {"date": "2026-04-21", "close": 13.69, "volume": 1427734.0}, {"date": "2026-04-22", "close": 14.0, "volume": 1220989.0}, {"date": "2026-04-23", "close": 13.29, "volume": 2288998.0}, {"date": "2026-04-24", "close": 13.55, "volume": 1110570.0}, {"date": "2026-04-27", "close": 13.75, "volume": 1023251.0}, {"date": "2026-04-28", "close": 13.58, "volume": 1063959.0}, {"date": "2026-04-29", "close": 13.68, "volume": 1321427.0}, {"date": "2026-04-30", "close": 13.51, "volume": 2755158.0}, {"date": "2026-05-01", "close": 14.0, "volume": 2305101.0}, {"date": "2026-05-04", "close": 14.22, "volume": 3008286.0}, {"date": "2026-05-05", "close": 14.53, "volume": 2994349.0}, {"date": "2026-05-06", "close": 17.51, "volume": 10304420.0}, {"date": "2026-05-07", "close": 17.73, "volume": 3142689.0}, {"date": "2026-05-08", "close": 17.23, "volume": 2218443.0}, {"date": "2026-05-11", "close": 16.46, "volume": 1418254.0}, {"date": "2026-05-12", "close": 16.66, "volume": 1856183.0}, {"date": "2026-05-13", "close": 15.83, "volume": 2202812.0}, {"date": "2026-05-14", "close": 16.35, "volume": 1600789.0}, {"date": "2026-05-15", "close": 16.06, "volume": 1557507.0}, {"date": "2026-05-18", "close": 16.02, "volume": 1893403.0}, {"date": "2026-05-19", "close": 15.83, "volume": 2532889.0}, {"date": "2026-05-20", "close": 15.91, "volume": 1073463.0}, {"date": "2026-05-21", "close": 16.16, "volume": 1384434.0}, {"date": "2026-05-22", "close": 16.12, "volume": 1196777.0}, {"date": "2026-05-26", "close": 16.0, "volume": 3800821.0}, {"date": "2026-05-27", "close": 15.81, "volume": 2885766.0}, {"date": "2026-05-28", "close": 15.85, "volume": 2839794.0}, {"date": "2026-05-29", "close": 16.04, "volume": 2636327.0}, {"date": "2026-06-01", "close": 16.61, "volume": 3215764.0}, {"date": "2026-06-02", "close": 15.14, "volume": 2518984.0}, {"date": "2026-06-03", "close": 14.61, "volume": 3142849.0}, {"date": "2026-06-04", "close": 14.58, "volume": 1868463.0}, {"date": "2026-06-05", "close": 14.4, "volume": 1611810.0}, {"date": "2026-06-08", "close": 13.88, "volume": 2044962.0}, {"date": "2026-06-09", "close": 14.13, "volume": 2147782.0}, {"date": "2026-06-10", "close": 14.23, "volume": 2321087.0}, {"date": "2026-06-11", "close": 14.78, "volume": 2476027.0}, {"date": "2026-06-12", "close": 14.71, "volume": 1683590.0}, {"date": "2026-06-15", "close": 15.31, "volume": 2646416.0}, {"date": "2026-06-16", "close": 15.86, "volume": 3326015.0}, {"date": "2026-06-17", "close": 15.42, "volume": 1793424.0}, {"date": "2026-06-18", "close": 15.85, "volume": 2052799.0}, {"date": "2026-06-22", "close": 15.43, "volume": 1407579.0}, {"date": "2026-06-23", "close": 15.61, "volume": 1893517.0}, {"date": "2026-06-24", "close": 16.54, "volume": 3134935.0}, {"date": "2026-06-25", "close": 16.88, "volume": 5087327.0}, {"date": "2026-06-26", "close": 17.54, "volume": 5366274.0}, {"date": "2026-06-29", "close": 17.6, "volume": 2697942.0}, {"date": "2026-06-30", "close": 17.57, "volume": 1672715.0}, {"date": "2026-07-01", "close": 18.56, "volume": 4072819.0}, {"date": "2026-07-02", "close": 18.75, "volume": 2605856.0}, {"date": "2026-07-06", "close": 18.33, "volume": 2239743.0}, {"date": "2026-07-07", "close": 18.55, "volume": 2353630.0}, {"date": "2026-07-08", "close": 17.63, "volume": 1890505.0}, {"date": "2026-07-09", "close": 18.02, "volume": 1468629.0}, {"date": "2026-07-10", "close": 17.62, "volume": 1418116.0}, {"date": "2026-07-13", "close": 17.78, "volume": 1716932.0}, {"date": "2026-07-14", "close": 17.59, "volume": 959847.0}, {"date": "2026-07-15", "close": 18.78, "volume": 2627244.0}, {"date": "2026-07-16", "close": 18.69, "volume": 2377338.0}, {"date": "2026-07-17", "close": 18.13, "volume": 1873026.0}, {"date": "2026-07-20", "close": 18.03, "volume": 1420214.0}, {"date": "2026-07-21", "close": 17.47, "volume": 1507561.0}, {"date": "2026-07-22", "close": 16.54, "volume": 3558978.0}, {"date": "2026-07-23", "close": 16.125, "volume": 1868599.0}, {"date": "2026-07-24", "close": 15.89, "volume": 1847270.0}, {"date": "2026-07-27", "close": 16.14, "volume": 1592698.0}, {"date": "2026-07-28", "close": 16.56, "volume": 1168629.0}, {"date": "2026-07-29", "close": 16.56, "volume": 2190178.0}, {"date": "2026-07-30", "close": 16.27, "volume": 1869692.0}, {"date": "2026-07-31", "close": 16.01, "volume": 2591811.0}, {"date": "2026-08-03", "close": 16.63, "volume": 2546408.0}, {"date": "2026-08-04", "close": 17.26, "volume": 2786178.0}, {"date": "2026-08-05", "close": 18.65, "volume": 5678541.0}, {"date": "2026-08-06", "close": 18.2, "volume": 2669199.0}, {"date": "2026-08-07", "close": 17.78, "volume": 3076640.0}], "refreshing": true}