{"ticker": "FROG", "overview": {"cik": "1800667", "ticker": "FROG", "name": "JFrog Ltd", "industry": "Services-Prepackaged Software", "country": "Israel", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010333", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001823009-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001823008-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001823308-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001823400-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001227348-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001631062-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009385", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001823009-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001823400-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001823008-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001007", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001949846-26-000568", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0002006737-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001823400-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001823009-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001823308-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009048", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001596281-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001823008-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008823", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008769", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001823308-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001823008-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008104", "price_sensitive": false}]}, "description": "JFrog Ltd trades as FROG on the NASDAQ and is registered in Israel, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 18 insider filings for the company, from July 2026 to October 2026. Across those, 7 insiders disclosed 15 sales totalling $73.07M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 15, "sell_sum": 73072760.15, "net": -73072760.15, "insiders": 7, "first_date": "2026-07-17", "last_date": "2026-10-20"}, "metrics": {"ticker": "FROG", "has_prices": true, "as_of": "2026-08-07", "last": 89.52, "prev_close": 83.04, "change": 6.47999999999999, "change_pct": 0.07803468208092473, "session_volume": 4369694.0, "vwap_5": 85.73114375689329, "vwap_20": 83.54996496895801, "vwap_60": 83.16832306294232, "vwap_250": 59.78253417310782, "high_52w": 98.1, "low_52w": 34.75, "avg_volume_20": 2314226.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001227348-26-000010", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Barry Zwarenstein", "who_key": "ZWARENSTEIN BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 112625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Director sells $113K of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000122734826000010/0001227348-26-000010-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "0001823400-26-000009", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Tali Notman", "who_key": "Notman Tali", "role": "CHIEF REVENUE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1634660.1600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "An exit at the top? Exec sells $1.6M of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1823400/000182340026000009/0001823400-26-000009-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001823009-26-000022", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Ben Haim Shlomi", "who_key": "Shlomi Ben Haim", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3900677.7800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "CEO cashes out $3.9M of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1823009/000182300926000022/0001823009-26-000022-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001823008-26-000015", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Yoav Landman", "who_key": "Landman Yoav", "role": "CHIEF TECHNOLOGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4016997.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "C-suite trims FROG: $4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1823008/000182300826000015/0001823008-26-000015-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0002006737-26-000007", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Eduard Grabscheid", "who_key": "Grabscheid Eduard", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1567397.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "The money boss sells $1.6M of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/2006737/000200673726000007/0002006737-26-000007-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001823400-26-000008", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Tali Notman", "who_key": "Notman Tali", "role": "CHIEF REVENUE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1733900.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Big sell in FROG \u2014 A top exec offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1823400/000182340026000008/0001823400-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001823009-26-000021", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Ben Haim Shlomi", "who_key": "Shlomi Ben Haim", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3369868.3200000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "CEO sells $3.4M of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1823009/000182300926000021/0001823009-26-000021-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001823308-26-000014", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Frederic Simon", "who_key": "Simon Frederic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11185777.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "A board member takes $11.2M off the table in FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1823308/000182330826000014/0001823308-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001596281-26-000006", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Elisa Steele", "who_key": "Steele Elisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 57289.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Director sells $57K of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000159628126000006/0001596281-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001823008-26-000014", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Yoav Landman", "who_key": "Landman Yoav", "role": "CHIEF TECHNOLOGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25110641.340000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "An exit at the top? Exec sells $25.1M of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1823008/000182300826000014/0001823008-26-000014-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0001823008-26-000013", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Yoav Landman", "who_key": "Landman Yoav", "role": "CHIEF TECHNOLOGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4088725.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Big sell in FROG \u2014 A top exec offloads $4.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1823008/000182300826000013/0001823008-26-000013-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001823308-26-000013", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Frederic Simon", "who_key": "Simon Frederic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10903554.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "A board member takes $10.9M off the table in FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1823308/000182330826000013/0001823308-26-000013-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001823009-26-000020", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Ben Haim Shlomi", "who_key": "Shlomi Ben Haim", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1365056.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "CEO offloads $1.4M of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1823009/000182300926000020/0001823009-26-000020-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "0001227348-26-000008", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Barry Zwarenstein", "who_key": "ZWARENSTEIN BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100125.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Board member offloads $100K of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000122734826000008/0001227348-26-000008-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147820}, {"id": "0001823008-26-000012", "src": "INSIDERS", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "Yoav Landman", "who_key": "Landman Yoav", "role": "CHIEF TECHNOLOGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3925463.4699999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Insider sells $3.9M of FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000182300826000012/0001823008-26-000012-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156460}, {"id": "13DG-0002012383-26-002460", "src": "13DG", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "BlackRock, Inc. takes a 6% passive stake in FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002460-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100121-26-000499", "src": "13DG", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "JFrog Ltd", "who_key": "JFrog Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "JFrog Ltd crosses 5% of FROG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/0002100121-26-000499-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001655", "src": "13DG", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "JFrog Ltd", "who_key": "JFrog Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "JFrog Ltd adjusts its stake in FROG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/0000102909-26-001655-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002460", "src": "13DG", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "BlackRock, Inc. takes a 6% passive stake in FROG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002460-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100121-26-000499", "src": "13DG", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "JFrog Ltd", "who_key": "JFrog Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "JFrog Ltd crosses 5% of FROG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/0002100121-26-000499-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001655", "src": "13DG", "ticker": "FROG", "cik": "1800667", "company": "JFrog Ltd", "company_raw": "JFrog Ltd", "who": "JFrog Ltd", "who_key": "JFrog Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "JFrog Ltd adjusts its stake in FROG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/0000102909-26-001655-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "JFrog Ltd. - Ordinary shares", "new_value": "JFrog Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001800667", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001800667", "applied": 1, "detected_at": "2026-10-24T10:55:51.764619"}]}, "key_people": [{"who": "Yoav Landman", "who_key": "Landman Yoav", "role": "CHIEF TECHNOLOGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37141827.71, "net": -37141827.71, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4016997.19, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823008/000182300826000015/0001823008-26-000015-index.htm"}, {"action": "SELL", "amount": 25110641.340000004, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823008/000182300826000014/0001823008-26-000014-index.htm"}, {"action": "SELL", "amount": 4088725.71, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823008/000182300826000013/0001823008-26-000013-index.htm"}, {"action": "SELL", "amount": 3925463.4699999997, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000182300826000012/0001823008-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 4016997.19, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823008/000182300826000015/0001823008-26-000015-index.htm"}}, {"who": "Frederic Simon", "who_key": "Simon Frederic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 22089332.82, "net": -22089332.82, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11185777.98, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823308/000182330826000014/0001823308-26-000014-index.htm"}, {"action": "SELL", "amount": 10903554.84, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823308/000182330826000013/0001823308-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 11185777.98, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823308/000182330826000014/0001823308-26-000014-index.htm"}}, {"who": "Ben Haim Shlomi", "who_key": "Shlomi Ben Haim", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8635602.97, "net": -8635602.97, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3900677.7800000003, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823009/000182300926000022/0001823009-26-000022-index.htm"}, {"action": "SELL", "amount": 3369868.3200000003, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823009/000182300926000021/0001823009-26-000021-index.htm"}, {"action": "SELL", "amount": 1365056.87, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823009/000182300926000020/0001823009-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 3900677.7800000003, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823009/000182300926000022/0001823009-26-000022-index.htm"}}, {"who": "Tali Notman", "who_key": "Notman Tali", "role": "CHIEF REVENUE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3368560.2300000004, "net": -3368560.2300000004, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1634660.1600000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823400/000182340026000009/0001823400-26-000009-index.htm"}, {"action": "SELL", "amount": 1733900.07, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823400/000182340026000008/0001823400-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1634660.1600000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823400/000182340026000009/0001823400-26-000009-index.htm"}}, {"who": "Eduard Grabscheid", "who_key": "Grabscheid Eduard", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1567397.28, "net": -1567397.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1567397.28, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2006737/000200673726000007/0002006737-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1567397.28, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2006737/000200673726000007/0002006737-26-000007-index.htm"}}, {"who": "Barry Zwarenstein", "who_key": "ZWARENSTEIN BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 212750.0, "net": -212750.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112625.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000122734826000010/0001227348-26-000010-index.htm"}, {"action": "SELL", "amount": 100125.0, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000122734826000008/0001227348-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 112625.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000122734826000010/0001227348-26-000010-index.htm"}}, {"who": "Elisa Steele", "who_key": "Steele Elisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57289.14, "net": -57289.14, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57289.14, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000159628126000006/0001596281-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 57289.14, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800667/000159628126000006/0001596281-26-000006-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -1365056.87}, {"date": "2026-08-13", "net": -14992280.55}, {"date": "2026-08-27", "net": -25110641.340000004}, {"date": "2026-08-28", "net": -57289.14}, {"date": "2026-09-01", "net": -11185777.98}, {"date": "2026-09-02", "net": -5103768.390000001}, {"date": "2026-09-03", "net": -1567397.28}, {"date": "2026-09-04", "net": -4016997.19}, {"date": "2026-09-08", "net": -5535337.94}, {"date": "2026-10-20", "net": -112625.0}], "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010333", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001823009-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001823008-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001823308-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001823400-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001227348-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001631062-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009385", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001823009-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001823400-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001823008-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001007", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001949846-26-000568", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0002006737-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001823400-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001823009-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001823308-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009048", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001596281-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001823008-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008823", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008769", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001823308-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001823008-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008104", "price_sensitive": false}], "performance": {"ticker": "FROG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-16", "close": 64.79, "volume": 14577960.0}, {"date": "2020-09-17", "close": 64.46, "volume": 3069020.0}, {"date": "2020-09-18", "close": 64.78, "volume": 967151.0}, {"date": "2020-09-21", "close": 67.0, "volume": 1046727.0}, {"date": "2020-09-22", "close": 77.71, "volume": 4117807.0}, {"date": "2020-09-23", "close": 75.5, "volume": 2604001.0}, {"date": "2020-09-24", "close": 72.46, "volume": 1249165.0}, {"date": "2020-09-25", "close": 75.73, "volume": 873773.0}, {"date": "2020-09-28", "close": 86.35, "volume": 2190080.0}, {"date": "2020-09-29", "close": 85.47, "volume": 1980427.0}, {"date": "2020-09-30", "close": 84.65, "volume": 1447300.0}, {"date": "2020-10-01", "close": 79.01, "volume": 2861829.0}, {"date": "2020-10-02", "close": 75.75, "volume": 902591.0}, {"date": "2020-10-05", "close": 78.01, "volume": 394136.0}, {"date": "2020-10-06", "close": 74.62, "volume": 503205.0}, {"date": "2020-10-07", "close": 73.0, "volume": 724268.0}, {"date": "2020-10-08", "close": 73.37, "volume": 928514.0}, {"date": "2020-10-09", "close": 74.0, "volume": 1147816.0}, {"date": "2020-10-12", "close": 76.73, "volume": 855442.0}, {"date": "2020-10-13", "close": 73.62, "volume": 633126.0}, {"date": "2020-10-14", "close": 73.8, "volume": 781187.0}, {"date": "2020-10-15", "close": 75.01, "volume": 406232.0}, {"date": "2020-10-16", "close": 80.18, "volume": 1002586.0}, {"date": "2020-10-19", "close": 78.14, "volume": 1638285.0}, {"date": "2020-10-20", "close": 81.77, "volume": 758264.0}, {"date": "2020-10-21", "close": 77.4, "volume": 625394.0}, {"date": "2020-10-22", "close": 80.88, "volume": 618715.0}, {"date": "2020-10-23", "close": 85.25, "volume": 718623.0}, {"date": "2020-10-26", "close": 85.07, "volume": 2717843.0}, {"date": "2020-10-27", "close": 81.56, "volume": 1124013.0}, {"date": "2020-10-28", "close": 74.44, "volume": 970303.0}, {"date": "2020-10-29", "close": 76.3, "volume": 679500.0}, {"date": "2020-10-30", "close": 72.43, "volume": 733729.0}, {"date": "2020-11-02", "close": 70.49, "volume": 674061.0}, {"date": "2020-11-03", "close": 71.81, "volume": 567570.0}, {"date": "2020-11-04", "close": 71.86, "volume": 1070445.0}, {"date": "2020-11-05", "close": 64.97, "volume": 4569504.0}, {"date": "2020-11-06", "close": 64.42, "volume": 1928364.0}, {"date": "2020-11-09", "close": 60.15, "volume": 1603049.0}, {"date": "2020-11-10", "close": 59.6, "volume": 1942692.0}, {"date": "2020-11-11", "close": 61.05, "volume": 970190.0}, {"date": "2020-11-12", "close": 59.99, "volume": 1094009.0}, {"date": "2020-11-13", "close": 62.47, "volume": 865775.0}, {"date": "2020-11-16", "close": 63.4, "volume": 542909.0}, {"date": "2020-11-17", "close": 61.98, "volume": 719243.0}, {"date": "2020-11-18", "close": 63.27, "volume": 861740.0}, {"date": "2020-11-19", "close": 62.12, "volume": 555995.0}, {"date": "2020-11-20", "close": 61.23, "volume": 961289.0}, {"date": "2020-11-23", "close": 60.48, "volume": 2574052.0}, {"date": "2020-11-24", "close": 59.73, "volume": 2310018.0}, {"date": "2020-11-25", "close": 66.69, "volume": 4750267.0}, {"date": "2020-11-27", "close": 69.37, "volume": 3161413.0}, {"date": "2020-11-30", "close": 70.36, "volume": 3512088.0}, {"date": "2020-12-01", "close": 69.26, "volume": 1822032.0}, {"date": "2020-12-02", "close": 65.7, "volume": 1131618.0}, {"date": "2020-12-03", "close": 68.22, "volume": 1047867.0}, {"date": "2020-12-04", "close": 68.12, "volume": 1259923.0}, {"date": "2020-12-07", "close": 69.77, "volume": 2659752.0}, {"date": "2020-12-08", "close": 68.57, "volume": 1629976.0}, {"date": "2020-12-09", "close": 67.54, "volume": 1597247.0}, {"date": "2020-12-10", "close": 68.18, "volume": 879597.0}, {"date": "2020-12-11", "close": 68.34, "volume": 1120203.0}, {"date": "2020-12-14", "close": 68.07, "volume": 978163.0}, {"date": "2020-12-15", "close": 65.44, "volume": 2000306.0}, {"date": "2020-12-16", "close": 63.2, "volume": 1637101.0}, {"date": "2020-12-17", "close": 67.23, "volume": 1856494.0}, {"date": "2020-12-18", "close": 68.9, "volume": 2004113.0}, {"date": "2020-12-21", "close": 68.08, "volume": 889803.0}, {"date": "2020-12-22", "close": 67.52, "volume": 1874514.0}, {"date": "2020-12-23", "close": 67.8, "volume": 1587277.0}, {"date": "2020-12-24", "close": 68.82, "volume": 2314753.0}, {"date": "2020-12-28", "close": 63.59, "volume": 2029281.0}, {"date": "2020-12-29", "close": 64.67, "volume": 1132643.0}, {"date": "2020-12-30", "close": 64.74, "volume": 583303.0}, {"date": "2020-12-31", "close": 62.83, "volume": 1148518.0}, {"date": "2021-01-04", "close": 60.37, "volume": 1416942.0}, {"date": "2021-01-05", "close": 61.48, "volume": 982995.0}, {"date": "2021-01-06", "close": 59.54, "volume": 1367084.0}, {"date": "2021-01-07", "close": 62.07, "volume": 1482994.0}, {"date": "2021-01-08", "close": 62.59, "volume": 853259.0}, {"date": "2021-01-11", "close": 61.93, "volume": 710604.0}, {"date": "2021-01-12", "close": 62.98, "volume": 584207.0}, {"date": "2021-01-13", "close": 63.87, "volume": 717230.0}, {"date": "2021-01-14", "close": 62.0, "volume": 687950.0}, {"date": "2021-01-15", "close": 59.65, "volume": 989566.0}, {"date": "2021-01-19", "close": 60.43, "volume": 898077.0}, {"date": "2021-01-20", "close": 61.42, "volume": 1215528.0}, {"date": "2021-01-21", "close": 63.54, "volume": 817983.0}, {"date": "2021-01-22", "close": 64.74, "volume": 1129768.0}, {"date": "2021-01-25", "close": 67.36, "volume": 2107706.0}, {"date": "2021-01-26", "close": 69.81, "volume": 1418230.0}, {"date": "2021-01-27", "close": 69.93, "volume": 1825310.0}, {"date": "2021-01-28", "close": 64.63, "volume": 925849.0}, {"date": "2021-01-29", "close": 62.47, "volume": 876551.0}, {"date": "2021-02-01", "close": 62.61, "volume": 678377.0}, {"date": "2021-02-02", "close": 63.89, "volume": 493474.0}, {"date": "2021-02-03", "close": 63.3, "volume": 354047.0}, {"date": "2021-02-04", "close": 63.46, "volume": 457150.0}, {"date": "2021-02-05", "close": 67.22, "volume": 843740.0}, {"date": "2021-02-08", "close": 66.0, "volume": 756022.0}, {"date": "2021-02-09", "close": 65.99, "volume": 560863.0}, {"date": "2021-02-10", "close": 65.96, "volume": 1058022.0}, {"date": "2021-02-11", "close": 65.93, "volume": 3381612.0}, {"date": "2021-02-12", "close": 65.8, "volume": 1794405.0}, {"date": "2021-02-16", "close": 69.23, "volume": 1214231.0}, {"date": "2021-02-17", "close": 66.37, "volume": 2290094.0}, {"date": "2021-02-18", "close": 66.4, "volume": 1659828.0}, {"date": "2021-02-19", "close": 66.84, "volume": 3118786.0}, {"date": "2021-02-22", "close": 61.36, "volume": 3198715.0}, {"date": "2021-02-23", "close": 59.78, "volume": 2071970.0}, {"date": "2021-02-24", "close": 58.82, "volume": 1130543.0}, {"date": "2021-02-25", "close": 54.58, "volume": 1651950.0}, {"date": "2021-02-26", "close": 53.49, "volume": 1400818.0}, {"date": "2021-03-01", "close": 55.87, "volume": 840327.0}, {"date": "2021-03-02", "close": 53.51, "volume": 730602.0}, {"date": "2021-03-03", "close": 49.66, "volume": 1677864.0}, {"date": "2021-03-04", "close": 47.21, "volume": 2070795.0}, {"date": "2021-03-05", "close": 47.4, "volume": 1823788.0}, {"date": "2021-03-08", "close": 44.9, "volume": 1171967.0}, {"date": "2021-03-09", "close": 47.18, "volume": 1984475.0}, {"date": "2021-03-10", "close": 45.88, "volume": 1336399.0}, {"date": "2021-03-11", "close": 49.02, "volume": 1527495.0}, {"date": "2021-03-12", "close": 49.91, "volume": 978043.0}, {"date": "2021-03-15", "close": 51.08, "volume": 1243347.0}, {"date": "2021-03-16", "close": 49.76, "volume": 806788.0}, {"date": "2021-03-17", "close": 47.55, "volume": 1407337.0}, {"date": "2021-03-18", "close": 48.5, "volume": 1343944.0}, {"date": "2021-03-19", "close": 50.66, "volume": 983414.0}, {"date": "2021-03-22", "close": 50.79, "volume": 945214.0}, {"date": "2021-03-23", "close": 50.53, "volume": 744411.0}, {"date": "2021-03-24", "close": 47.63, "volume": 553542.0}, {"date": "2021-03-25", "close": 45.26, "volume": 1287316.0}, {"date": "2021-03-26", "close": 45.29, "volume": 695634.0}, {"date": "2021-03-29", "close": 43.38, "volume": 795866.0}, {"date": "2021-03-30", "close": 43.48, "volume": 1161218.0}, {"date": "2021-03-31", "close": 44.37, "volume": 957152.0}, {"date": "2021-04-01", "close": 44.8, "volume": 812247.0}, {"date": "2021-04-05", "close": 44.42, "volume": 747243.0}, {"date": "2021-04-06", "close": 46.88, "volume": 1030972.0}, {"date": "2021-04-07", "close": 47.6, "volume": 1014010.0}, {"date": "2021-04-08", "close": 49.53, "volume": 905198.0}, {"date": "2021-04-09", "close": 49.43, "volume": 792940.0}, {"date": "2021-04-12", "close": 51.22, "volume": 1140186.0}, {"date": "2021-04-13", "close": 52.01, "volume": 829385.0}, {"date": "2021-04-14", "close": 51.96, "volume": 969387.0}, {"date": "2021-04-15", "close": 52.53, "volume": 451444.0}, {"date": "2021-04-16", "close": 51.21, "volume": 494389.0}, {"date": "2021-04-19", "close": 48.6, "volume": 637554.0}, {"date": "2021-04-20", "close": 47.76, "volume": 448725.0}, {"date": "2021-04-21", "close": 48.35, "volume": 713991.0}, {"date": "2021-04-22", "close": 50.08, "volume": 422301.0}, {"date": "2021-04-23", "close": 52.57, "volume": 578722.0}, {"date": "2021-04-26", "close": 52.5, "volume": 918123.0}, {"date": "2021-04-27", "close": 51.19, "volume": 561085.0}, {"date": "2021-04-28", "close": 51.05, "volume": 1856657.0}, {"date": "2021-04-29", "close": 50.59, "volume": 472286.0}, {"date": "2021-04-30", "close": 49.03, "volume": 489427.0}, {"date": "2021-05-03", "close": 46.62, "volume": 642598.0}, {"date": "2021-05-04", "close": 44.56, "volume": 1039897.0}, {"date": "2021-05-05", "close": 43.45, "volume": 923115.0}, {"date": "2021-05-06", "close": 42.05, "volume": 2034699.0}, {"date": "2021-05-07", "close": 35.91, "volume": 4979030.0}, {"date": "2021-05-10", "close": 35.57, "volume": 1715828.0}, {"date": "2021-05-11", "close": 36.76, "volume": 1817550.0}, {"date": "2021-05-12", "close": 36.31, "volume": 1148021.0}, {"date": "2021-05-13", "close": 34.42, "volume": 1120887.0}, {"date": "2021-05-14", "close": 36.48, "volume": 1094935.0}, {"date": "2021-05-17", "close": 36.65, "volume": 686333.0}, {"date": "2021-05-18", "close": 37.95, "volume": 914745.0}, {"date": "2021-05-19", "close": 37.72, "volume": 904965.0}, {"date": "2021-05-20", "close": 38.8, "volume": 774755.0}, {"date": "2021-05-21", "close": 38.96, "volume": 570035.0}, {"date": "2021-05-24", "close": 38.75, "volume": 615227.0}, {"date": "2021-05-25", "close": 38.89, "volume": 481642.0}, {"date": "2021-05-26", "close": 40.76, "volume": 693277.0}, {"date": "2021-05-27", "close": 39.91, "volume": 1441621.0}, {"date": "2021-05-28", "close": 41.75, "volume": 1167101.0}, {"date": "2021-06-01", "close": 42.31, "volume": 770535.0}, {"date": "2021-06-02", "close": 44.21, "volume": 1702030.0}, {"date": "2021-06-03", "close": 43.28, "volume": 694584.0}, {"date": "2021-06-04", "close": 44.1, "volume": 788074.0}, {"date": "2021-06-07", "close": 45.93, "volume": 1040831.0}, {"date": "2021-06-08", "close": 46.29, "volume": 995201.0}, {"date": "2021-06-09", "close": 44.96, "volume": 686670.0}, {"date": "2021-06-10", "close": 45.72, "volume": 713065.0}, {"date": "2021-06-11", "close": 47.25, "volume": 660142.0}, {"date": "2021-06-14", "close": 45.63, "volume": 898269.0}, {"date": "2021-06-15", "close": 43.43, "volume": 1250078.0}, {"date": "2021-06-16", "close": 44.14, "volume": 1448285.0}, {"date": "2021-06-17", "close": 45.88, "volume": 1119441.0}, {"date": "2021-06-18", "close": 46.79, "volume": 1062123.0}, {"date": "2021-06-21", "close": 45.99, "volume": 1369225.0}, {"date": "2021-06-22", "close": 45.97, "volume": 806389.0}, {"date": "2021-06-23", "close": 46.82, "volume": 533388.0}, {"date": "2021-06-24", "close": 49.65, "volume": 1521664.0}, {"date": "2021-06-25", "close": 49.71, "volume": 7500828.0}, {"date": "2021-06-28", "close": 49.73, "volume": 979623.0}, {"date": "2021-06-29", "close": 48.22, "volume": 904893.0}, {"date": "2021-06-30", "close": 45.52, "volume": 666161.0}, {"date": "2021-07-01", "close": 46.81, "volume": 565932.0}, {"date": "2021-07-02", "close": 46.05, "volume": 444091.0}, {"date": "2021-07-06", "close": 47.46, "volume": 865510.0}, {"date": "2021-07-07", "close": 47.29, "volume": 739909.0}, {"date": "2021-07-08", "close": 46.25, "volume": 553077.0}, {"date": "2021-07-09", "close": 46.8, "volume": 363954.0}, {"date": "2021-07-12", "close": 45.59, "volume": 642019.0}, {"date": "2021-07-13", "close": 45.38, "volume": 621423.0}, {"date": "2021-07-14", "close": 42.41, "volume": 801540.0}, {"date": "2021-07-15", "close": 43.06, "volume": 494583.0}, {"date": "2021-07-16", "close": 43.45, "volume": 650145.0}, {"date": "2021-07-19", "close": 44.85, "volume": 583913.0}, {"date": "2021-07-20", "close": 45.66, "volume": 498254.0}, {"date": "2021-07-21", "close": 45.32, "volume": 480338.0}, {"date": "2021-07-22", "close": 45.9, "volume": 385450.0}, {"date": "2021-07-23", "close": 45.87, "volume": 353659.0}, {"date": "2021-07-26", "close": 45.24, "volume": 230240.0}, {"date": "2021-07-27", "close": 43.45, "volume": 492941.0}, {"date": "2021-07-28", "close": 45.45, "volume": 307346.0}, {"date": "2021-07-29", "close": 45.62, "volume": 316140.0}, {"date": "2021-07-30", "close": 43.82, "volume": 529936.0}, {"date": "2021-08-02", "close": 44.94, "volume": 524957.0}, {"date": "2021-08-03", "close": 42.93, "volume": 514264.0}, {"date": "2021-08-04", "close": 43.16, "volume": 432073.0}, {"date": "2021-08-05", "close": 45.97, "volume": 1369065.0}, {"date": "2021-08-06", "close": 39.87, "volume": 3447666.0}, {"date": "2021-08-09", "close": 38.63, "volume": 1210877.0}, {"date": "2021-08-10", "close": 37.6, "volume": 2555377.0}, {"date": "2021-08-11", "close": 38.56, "volume": 1353917.0}, {"date": "2021-08-12", "close": 38.55, "volume": 852521.0}, {"date": "2021-08-13", "close": 38.29, "volume": 737348.0}, {"date": "2021-08-16", "close": 36.87, "volume": 756340.0}, {"date": "2021-08-17", "close": 36.45, "volume": 776217.0}, {"date": "2021-08-18", "close": 35.89, "volume": 803676.0}, {"date": "2021-08-19", "close": 35.83, "volume": 573217.0}, {"date": "2021-08-20", "close": 34.9, "volume": 1438985.0}, {"date": "2021-08-23", "close": 37.36, "volume": 914632.0}, {"date": "2021-08-24", "close": 37.5, "volume": 1056694.0}, {"date": "2021-08-25", "close": 37.74, "volume": 790504.0}, {"date": "2021-08-26", "close": 38.19, "volume": 515549.0}, {"date": "2021-08-27", "close": 38.97, "volume": 562763.0}, {"date": "2021-08-30", "close": 38.87, "volume": 553671.0}, {"date": "2021-08-31", "close": 38.44, "volume": 1184816.0}, {"date": "2021-09-01", "close": 38.5, "volume": 1227377.0}, {"date": "2021-09-02", "close": 37.78, "volume": 1143331.0}, {"date": "2021-09-03", "close": 37.79, "volume": 729924.0}, {"date": "2021-09-07", "close": 38.89, "volume": 867072.0}, {"date": "2021-09-08", "close": 37.61, "volume": 600417.0}, {"date": "2021-09-09", "close": 37.48, "volume": 712698.0}, {"date": "2021-09-10", "close": 36.57, "volume": 504848.0}, {"date": "2021-09-13", "close": 36.7, "volume": 523839.0}, {"date": "2021-09-14", "close": 36.26, "volume": 569745.0}, {"date": "2021-09-15", "close": 36.4, "volume": 448203.0}, {"date": "2021-09-16", "close": 36.01, "volume": 565315.0}, {"date": "2021-09-17", "close": 36.78, "volume": 1127053.0}, {"date": "2021-09-20", "close": 35.73, "volume": 870721.0}, {"date": "2021-09-21", "close": 35.77, "volume": 648580.0}, {"date": "2021-09-22", "close": 35.76, "volume": 453858.0}, {"date": "2021-09-23", "close": 36.01, "volume": 523046.0}, {"date": "2021-09-24", "close": 35.34, "volume": 381310.0}, {"date": "2021-09-27", "close": 35.48, "volume": 611904.0}, {"date": "2021-09-28", "close": 33.73, "volume": 665621.0}, {"date": "2021-09-29", "close": 33.48, "volume": 576875.0}, {"date": "2021-09-30", "close": 33.5, "volume": 487404.0}, {"date": "2021-10-01", "close": 33.11, "volume": 651889.0}, {"date": "2021-10-04", "close": 31.4, "volume": 737473.0}, {"date": "2021-10-05", "close": 31.58, "volume": 513760.0}, {"date": "2021-10-06", "close": 32.4, "volume": 580768.0}, {"date": "2021-10-07", "close": 33.17, "volume": 1150151.0}, {"date": "2021-10-08", "close": 33.45, "volume": 888572.0}, {"date": "2021-10-11", "close": 32.75, "volume": 928631.0}, {"date": "2021-10-12", "close": 32.73, "volume": 785838.0}, {"date": "2021-10-13", "close": 33.51, "volume": 1367991.0}, {"date": "2021-10-14", "close": 34.34, "volume": 883944.0}, {"date": "2021-10-15", "close": 33.99, "volume": 660102.0}, {"date": "2021-10-18", "close": 33.69, "volume": 475144.0}, {"date": "2021-10-19", "close": 35.42, "volume": 1124904.0}, {"date": "2021-10-20", "close": 35.98, "volume": 667711.0}, {"date": "2021-10-21", "close": 35.43, "volume": 715929.0}, {"date": "2021-10-22", "close": 35.26, "volume": 511819.0}, {"date": "2021-10-25", "close": 34.56, "volume": 529113.0}, {"date": "2021-10-26", "close": 33.97, "volume": 469911.0}, {"date": "2021-10-27", "close": 32.49, "volume": 579830.0}, {"date": "2021-10-28", "close": 32.57, "volume": 533351.0}, {"date": "2021-10-29", "close": 32.69, "volume": 420450.0}, {"date": "2021-11-01", "close": 33.78, "volume": 433383.0}, {"date": "2021-11-02", "close": 32.89, "volume": 567315.0}, {"date": "2021-11-03", "close": 34.62, "volume": 559834.0}, {"date": "2021-11-04", "close": 35.45, "volume": 1491470.0}, {"date": "2021-11-05", "close": 39.02, "volume": 4744471.0}, {"date": "2021-11-08", "close": 37.77, "volume": 1714089.0}, {"date": "2021-11-09", "close": 38.65, "volume": 1219699.0}, {"date": "2021-11-10", "close": 37.27, "volume": 1049726.0}, {"date": "2021-11-11", "close": 37.04, "volume": 830343.0}, {"date": "2021-11-12", "close": 37.0, "volume": 691868.0}, {"date": "2021-11-15", "close": 36.01, "volume": 919509.0}, {"date": "2021-11-16", "close": 36.7, "volume": 1069079.0}, {"date": "2021-11-17", "close": 36.61, "volume": 965412.0}, {"date": "2021-11-18", "close": 35.59, "volume": 898187.0}, {"date": "2021-11-19", "close": 35.03, "volume": 790593.0}, {"date": "2021-11-22", "close": 34.5, "volume": 1481111.0}, {"date": "2021-11-23", "close": 33.05, "volume": 988502.0}, {"date": "2021-11-24", "close": 33.62, "volume": 528247.0}, {"date": "2021-11-26", "close": 33.13, "volume": 375409.0}, {"date": "2021-11-29", "close": 31.89, "volume": 1080082.0}, {"date": "2021-11-30", "close": 31.96, "volume": 766534.0}, {"date": "2021-12-01", "close": 30.08, "volume": 1301723.0}, {"date": "2021-12-02", "close": 30.13, "volume": 1168411.0}, {"date": "2021-12-03", "close": 28.51, "volume": 1470144.0}, {"date": "2021-12-06", "close": 29.38, "volume": 1144639.0}, {"date": "2021-12-07", "close": 32.01, "volume": 1643863.0}, {"date": "2021-12-08", "close": 32.37, "volume": 973534.0}, {"date": "2021-12-09", "close": 31.71, "volume": 1329433.0}, {"date": "2021-12-10", "close": 30.55, "volume": 783131.0}, {"date": "2021-12-13", "close": 30.13, "volume": 622799.0}, {"date": "2021-12-14", "close": 29.17, "volume": 644742.0}, {"date": "2021-12-15", "close": 29.64, "volume": 816574.0}, {"date": "2021-12-16", "close": 28.83, "volume": 748186.0}, {"date": "2021-12-17", "close": 29.83, "volume": 1466543.0}, {"date": "2021-12-20", "close": 28.72, "volume": 1102787.0}, {"date": "2021-12-21", "close": 30.01, "volume": 910777.0}, {"date": "2021-12-22", "close": 29.71, "volume": 636045.0}, {"date": "2021-12-23", "close": 30.29, "volume": 570662.0}, {"date": "2021-12-27", "close": 30.39, "volume": 818307.0}, {"date": "2021-12-28", "close": 30.5, "volume": 676576.0}, {"date": "2021-12-29", "close": 30.55, "volume": 658331.0}, {"date": "2021-12-30", "close": 31.03, "volume": 650081.0}, {"date": "2021-12-31", "close": 29.7, "volume": 687684.0}, {"date": "2022-01-03", "close": 31.36, "volume": 822413.0}, {"date": "2022-01-04", "close": 29.73, "volume": 1018024.0}, {"date": "2022-01-05", "close": 27.67, "volume": 696361.0}, {"date": "2022-01-06", "close": 28.95, "volume": 1232529.0}, {"date": "2022-01-07", "close": 28.08, "volume": 572484.0}, {"date": "2022-01-10", "close": 27.17, "volume": 1032322.0}, {"date": "2022-01-11", "close": 28.67, "volume": 1029982.0}, {"date": "2022-01-12", "close": 27.46, "volume": 721297.0}, {"date": "2022-01-13", "close": 26.34, "volume": 674157.0}, {"date": "2022-01-14", "close": 26.19, "volume": 688004.0}, {"date": "2022-01-18", "close": 25.24, "volume": 666292.0}, {"date": "2022-01-19", "close": 25.16, "volume": 395682.0}, {"date": "2022-01-20", "close": 25.63, "volume": 648433.0}, {"date": "2022-01-21", "close": 24.56, "volume": 848942.0}, {"date": "2022-01-24", "close": 25.27, "volume": 1050060.0}, {"date": "2022-01-25", "close": 23.87, "volume": 467286.0}, {"date": "2022-01-26", "close": 23.98, "volume": 794192.0}, {"date": "2022-01-27", "close": 23.98, "volume": 682711.0}, {"date": "2022-01-28", "close": 24.74, "volume": 521679.0}, {"date": "2022-01-31", "close": 26.72, "volume": 784790.0}, {"date": "2022-02-01", "close": 27.24, "volume": 957497.0}, {"date": "2022-02-02", "close": 25.88, "volume": 464248.0}, {"date": "2022-02-03", "close": 24.63, "volume": 543492.0}, {"date": "2022-02-04", "close": 25.41, "volume": 490375.0}, {"date": "2022-02-07", "close": 26.08, "volume": 484020.0}, {"date": "2022-02-08", "close": 26.43, "volume": 566511.0}, {"date": "2022-02-09", "close": 27.09, "volume": 761939.0}, {"date": "2022-02-10", "close": 26.86, "volume": 1036779.0}, {"date": "2022-02-11", "close": 24.95, "volume": 1408746.0}, {"date": "2022-02-14", "close": 25.71, "volume": 1056326.0}, {"date": "2022-02-15", "close": 26.41, "volume": 1533780.0}, {"date": "2022-02-16", "close": 25.92, "volume": 1020383.0}, {"date": "2022-02-17", "close": 24.73, "volume": 602283.0}, {"date": "2022-02-18", "close": 23.57, "volume": 1090608.0}, {"date": "2022-02-22", "close": 22.94, "volume": 671440.0}, {"date": "2022-02-23", "close": 22.33, "volume": 592035.0}, {"date": "2022-02-24", "close": 24.16, "volume": 981166.0}, {"date": "2022-02-25", "close": 24.27, "volume": 546168.0}, {"date": "2022-02-28", "close": 24.77, "volume": 1094429.0}, {"date": "2022-03-01", "close": 24.53, "volume": 801977.0}, {"date": "2022-03-02", "close": 24.23, "volume": 844684.0}, {"date": "2022-03-03", "close": 23.11, "volume": 525908.0}, {"date": "2022-03-04", "close": 22.71, "volume": 1151724.0}, {"date": "2022-03-07", "close": 22.7, "volume": 842710.0}, {"date": "2022-03-08", "close": 24.16, "volume": 1918897.0}, {"date": "2022-03-09", "close": 25.05, "volume": 1143057.0}, {"date": "2022-03-10", "close": 24.43, "volume": 577200.0}, {"date": "2022-03-11", "close": 23.03, "volume": 879312.0}, {"date": "2022-03-14", "close": 21.61, "volume": 811056.0}, {"date": "2022-03-15", "close": 21.77, "volume": 1084237.0}, {"date": "2022-03-16", "close": 23.39, "volume": 1506142.0}, {"date": "2022-03-17", "close": 24.29, "volume": 541671.0}, {"date": "2022-03-18", "close": 24.73, "volume": 773261.0}, {"date": "2022-03-21", "close": 24.5, "volume": 839764.0}, {"date": "2022-03-22", "close": 25.06, "volume": 813166.0}, {"date": "2022-03-23", "close": 24.84, "volume": 578473.0}, {"date": "2022-03-24", "close": 25.19, "volume": 766979.0}, {"date": "2022-03-25", "close": 24.81, "volume": 670441.0}, {"date": "2022-03-28", "close": 25.3, "volume": 578601.0}, {"date": "2022-03-29", "close": 26.24, "volume": 706171.0}, {"date": "2022-03-30", "close": 26.32, "volume": 901310.0}, {"date": "2022-03-31", "close": 26.95, "volume": 1062029.0}, {"date": "2022-04-01", "close": 27.32, "volume": 607262.0}, {"date": "2022-04-04", "close": 27.2, "volume": 839100.0}, {"date": "2022-04-05", "close": 26.26, "volume": 590741.0}, {"date": "2022-04-06", "close": 25.32, "volume": 569136.0}, {"date": "2022-04-07", "close": 25.13, "volume": 562347.0}, {"date": "2022-04-08", "close": 24.09, "volume": 522200.0}, {"date": "2022-04-11", "close": 23.94, "volume": 740312.0}, {"date": "2022-04-12", "close": 24.7, "volume": 913676.0}, {"date": "2022-04-13", "close": 25.63, "volume": 419297.0}, {"date": "2022-04-14", "close": 25.35, "volume": 410465.0}, {"date": "2022-04-18", "close": 24.59, "volume": 696671.0}, {"date": "2022-04-19", "close": 25.89, "volume": 631674.0}, {"date": "2022-04-20", "close": 24.46, "volume": 567211.0}, {"date": "2022-04-21", "close": 23.31, "volume": 750866.0}, {"date": "2022-04-22", "close": 22.67, "volume": 703016.0}, {"date": "2022-04-25", "close": 23.37, "volume": 644349.0}, {"date": "2022-04-26", "close": 22.16, "volume": 665131.0}, {"date": "2022-04-27", "close": 21.53, "volume": 650940.0}, {"date": "2022-04-28", "close": 21.86, "volume": 786479.0}, {"date": "2022-04-29", "close": 20.87, "volume": 839736.0}, {"date": "2022-05-02", "close": 21.77, "volume": 791589.0}, {"date": "2022-05-03", "close": 21.35, "volume": 647384.0}, {"date": "2022-05-04", "close": 22.0, "volume": 641218.0}, {"date": "2022-05-05", "close": 21.3, "volume": 781039.0}, {"date": "2022-05-06", "close": 20.18, "volume": 727278.0}, {"date": "2022-05-09", "close": 18.4, "volume": 1231174.0}, {"date": "2022-05-10", "close": 18.35, "volume": 2233159.0}, {"date": "2022-05-11", "close": 16.94, "volume": 1300734.0}, {"date": "2022-05-12", "close": 17.0, "volume": 1493178.0}, {"date": "2022-05-13", "close": 18.27, "volume": 1356688.0}, {"date": "2022-05-16", "close": 17.7, "volume": 1282057.0}, {"date": "2022-05-17", "close": 18.32, "volume": 1072756.0}, {"date": "2022-05-18", "close": 17.84, "volume": 732243.0}, {"date": "2022-05-19", "close": 19.46, "volume": 966001.0}, {"date": "2022-05-20", "close": 19.71, "volume": 856009.0}, {"date": "2022-05-23", "close": 18.94, "volume": 707704.0}, {"date": "2022-05-24", "close": 17.72, "volume": 804342.0}, {"date": "2022-05-25", "close": 18.18, "volume": 673522.0}, {"date": "2022-05-26", "close": 18.49, "volume": 674011.0}, {"date": "2022-05-27", "close": 19.41, "volume": 513649.0}, {"date": "2022-05-31", "close": 18.65, "volume": 787632.0}, {"date": "2022-06-01", "close": 18.93, "volume": 926759.0}, {"date": "2022-06-02", "close": 20.13, "volume": 746870.0}, {"date": "2022-06-03", "close": 19.46, "volume": 640233.0}, {"date": "2022-06-06", "close": 18.25, "volume": 2227535.0}, {"date": "2022-06-07", "close": 18.56, "volume": 1137831.0}, {"date": "2022-06-08", "close": 18.44, "volume": 731573.0}, {"date": "2022-06-09", "close": 18.35, "volume": 1588044.0}, {"date": "2022-06-10", "close": 18.15, "volume": 2611642.0}, {"date": "2022-06-13", "close": 17.5, "volume": 2542446.0}, {"date": "2022-06-14", "close": 17.91, "volume": 1373685.0}, {"date": "2022-06-15", "close": 18.79, "volume": 1422511.0}, {"date": "2022-06-16", "close": 18.35, "volume": 1455773.0}, {"date": "2022-06-17", "close": 18.78, "volume": 1204527.0}, {"date": "2022-06-21", "close": 18.96, "volume": 1101866.0}, {"date": "2022-06-22", "close": 20.44, "volume": 1892794.0}, {"date": "2022-06-23", "close": 22.06, "volume": 2262934.0}, {"date": "2022-06-24", "close": 23.17, "volume": 8854891.0}, {"date": "2022-06-27", "close": 22.63, "volume": 1563909.0}, {"date": "2022-06-28", "close": 22.72, "volume": 1561252.0}, {"date": "2022-06-29", "close": 22.17, "volume": 759948.0}, {"date": "2022-06-30", "close": 21.07, "volume": 843282.0}, {"date": "2022-07-01", "close": 21.94, "volume": 682768.0}, {"date": "2022-07-05", "close": 22.91, "volume": 592714.0}, {"date": "2022-07-06", "close": 22.78, "volume": 565052.0}, {"date": "2022-07-07", "close": 23.89, "volume": 852131.0}, {"date": "2022-07-08", "close": 23.37, "volume": 684596.0}, {"date": "2022-07-11", "close": 22.76, "volume": 720796.0}, {"date": "2022-07-12", "close": 22.05, "volume": 779979.0}, {"date": "2022-07-13", "close": 22.08, "volume": 870348.0}, {"date": "2022-07-14", "close": 22.07, "volume": 571375.0}, {"date": "2022-07-15", "close": 22.06, "volume": 873724.0}, {"date": "2022-07-18", "close": 21.52, "volume": 897498.0}, {"date": "2022-07-19", "close": 21.82, "volume": 429761.0}, {"date": "2022-07-20", "close": 22.64, "volume": 478070.0}, {"date": "2022-07-21", "close": 23.49, "volume": 457784.0}, {"date": "2022-07-22", "close": 22.58, "volume": 591739.0}, {"date": "2022-07-25", "close": 22.03, "volume": 308773.0}, {"date": "2022-07-26", "close": 21.21, "volume": 291005.0}, {"date": "2022-07-27", "close": 21.95, "volume": 340377.0}, {"date": "2022-07-28", "close": 22.2, "volume": 500866.0}, {"date": "2022-07-29", "close": 22.2, "volume": 424087.0}, {"date": "2022-08-01", "close": 22.51, "volume": 352900.0}, {"date": "2022-08-02", "close": 23.1, "volume": 532798.0}, {"date": "2022-08-03", "close": 24.27, "volume": 1346109.0}, {"date": "2022-08-04", "close": 24.8, "volume": 1233242.0}, {"date": "2022-08-05", "close": 24.68, "volume": 537394.0}, {"date": "2022-08-08", "close": 25.17, "volume": 838920.0}, {"date": "2022-08-09", "close": 24.8, "volume": 381930.0}, {"date": "2022-08-10", "close": 26.35, "volume": 1134444.0}, {"date": "2022-08-11", "close": 25.17, "volume": 578393.0}, {"date": "2022-08-12", "close": 24.92, "volume": 319350.0}, {"date": "2022-08-15", "close": 25.48, "volume": 389122.0}, {"date": "2022-08-16", "close": 24.95, "volume": 869054.0}, {"date": "2022-08-17", "close": 24.19, "volume": 443720.0}, {"date": "2022-08-18", "close": 24.18, "volume": 316651.0}, {"date": "2022-08-19", "close": 23.13, "volume": 467003.0}, {"date": "2022-08-22", "close": 22.92, "volume": 285819.0}, {"date": "2022-08-23", "close": 23.0, "volume": 355504.0}, {"date": "2022-08-24", "close": 23.13, "volume": 286305.0}, {"date": "2022-08-25", "close": 23.39, "volume": 326701.0}, {"date": "2022-08-26", "close": 22.07, "volume": 308425.0}, {"date": "2022-08-29", "close": 21.25, "volume": 374120.0}, {"date": "2022-08-30", "close": 21.31, "volume": 408306.0}, {"date": "2022-08-31", "close": 21.15, "volume": 717066.0}, {"date": "2022-09-01", "close": 19.85, "volume": 856928.0}, {"date": "2022-09-02", "close": 19.94, "volume": 586135.0}, {"date": "2022-09-06", "close": 19.68, "volume": 388398.0}, {"date": "2022-09-07", "close": 20.53, "volume": 1128626.0}, {"date": "2022-09-08", "close": 21.3, "volume": 664489.0}, {"date": "2022-09-09", "close": 22.25, "volume": 705524.0}, {"date": "2022-09-12", "close": 22.04, "volume": 422053.0}, {"date": "2022-09-13", "close": 20.76, "volume": 382988.0}, {"date": "2022-09-14", "close": 21.29, "volume": 738321.0}, {"date": "2022-09-15", "close": 21.65, "volume": 744595.0}, {"date": "2022-09-16", "close": 20.12, "volume": 659090.0}, {"date": "2022-09-19", "close": 20.07, "volume": 413742.0}, {"date": "2022-09-20", "close": 19.63, "volume": 309184.0}, {"date": "2022-09-21", "close": 19.5, "volume": 314484.0}, {"date": "2022-09-22", "close": 19.53, "volume": 851634.0}, {"date": "2022-09-23", "close": 19.28, "volume": 744179.0}, {"date": "2022-09-26", "close": 19.93, "volume": 526269.0}, {"date": "2022-09-27", "close": 20.19, "volume": 489392.0}, {"date": "2022-09-28", "close": 21.26, "volume": 666433.0}, {"date": "2022-09-29", "close": 21.22, "volume": 520599.0}, {"date": "2022-09-30", "close": 22.11, "volume": 1212201.0}, {"date": "2022-10-03", "close": 22.91, "volume": 1198753.0}, {"date": "2022-10-04", "close": 24.13, "volume": 1383806.0}, {"date": "2022-10-05", "close": 24.47, "volume": 795096.0}, {"date": "2022-10-06", "close": 25.25, "volume": 918940.0}, {"date": "2022-10-07", "close": 23.59, "volume": 663363.0}, {"date": "2022-10-10", "close": 22.79, "volume": 427814.0}, {"date": "2022-10-11", "close": 22.15, "volume": 776699.0}, {"date": "2022-10-12", "close": 22.04, "volume": 294650.0}, {"date": "2022-10-13", "close": 22.14, "volume": 456789.0}, {"date": "2022-10-14", "close": 21.47, "volume": 254438.0}, {"date": "2022-10-17", "close": 22.02, "volume": 355781.0}, {"date": "2022-10-18", "close": 23.5, "volume": 830346.0}, {"date": "2022-10-19", "close": 22.62, "volume": 469402.0}, {"date": "2022-10-20", "close": 24.42, "volume": 875647.0}, {"date": "2022-10-21", "close": 25.11, "volume": 1686283.0}, {"date": "2022-10-24", "close": 24.74, "volume": 601207.0}, {"date": "2022-10-25", "close": 26.355, "volume": 1071610.0}, {"date": "2022-10-26", "close": 25.58, "volume": 662209.0}, {"date": "2022-10-27", "close": 25.67, "volume": 711253.0}, {"date": "2022-10-28", "close": 25.88, "volume": 523440.0}, {"date": "2022-10-31", "close": 25.4, "volume": 619750.0}, {"date": "2022-11-01", "close": 24.75, "volume": 549482.0}, {"date": "2022-11-02", "close": 22.99, "volume": 1254912.0}, {"date": "2022-11-03", "close": 22.7, "volume": 1021281.0}, {"date": "2022-11-04", "close": 20.45, "volume": 1782011.0}, {"date": "2022-11-07", "close": 20.61, "volume": 597370.0}, {"date": "2022-11-08", "close": 20.46, "volume": 750389.0}, {"date": "2022-11-09", "close": 20.17, "volume": 497245.0}, {"date": "2022-11-10", "close": 21.98, "volume": 1151521.0}, {"date": "2022-11-11", "close": 23.8, "volume": 1036245.0}, {"date": "2022-11-14", "close": 23.48, "volume": 540300.0}, {"date": "2022-11-15", "close": 24.56, "volume": 532819.0}, {"date": "2022-11-16", "close": 23.42, "volume": 392089.0}, {"date": "2022-11-17", "close": 22.72, "volume": 311863.0}, {"date": "2022-11-18", "close": 22.41, "volume": 351181.0}, {"date": "2022-11-21", "close": 22.05, "volume": 263294.0}, {"date": "2022-11-22", "close": 21.68, "volume": 315319.0}, {"date": "2022-11-23", "close": 22.39, "volume": 351712.0}, {"date": "2022-11-25", "close": 21.87, "volume": 136541.0}, {"date": "2022-11-28", "close": 21.57, "volume": 274071.0}, {"date": "2022-11-29", "close": 21.1, "volume": 609263.0}, {"date": "2022-11-30", "close": 21.98, "volume": 851442.0}, {"date": "2022-12-01", "close": 22.76, "volume": 356343.0}, {"date": "2022-12-02", "close": 22.6, "volume": 462131.0}, {"date": "2022-12-05", "close": 21.46, "volume": 344325.0}, {"date": "2022-12-06", "close": 21.79, "volume": 445598.0}, {"date": "2022-12-07", "close": 22.0, "volume": 545523.0}, {"date": "2022-12-08", "close": 22.67, "volume": 520334.0}, {"date": "2022-12-09", "close": 22.44, "volume": 598786.0}, {"date": "2022-12-12", "close": 24.14, "volume": 865545.0}, {"date": "2022-12-13", "close": 23.17, "volume": 662014.0}, {"date": "2022-12-14", "close": 23.29, "volume": 447348.0}, {"date": "2022-12-15", "close": 23.06, "volume": 445336.0}, {"date": "2022-12-16", "close": 22.78, "volume": 427698.0}, {"date": "2022-12-19", "close": 21.53, "volume": 328796.0}, {"date": "2022-12-20", "close": 21.83, "volume": 316800.0}, {"date": "2022-12-21", "close": 21.71, "volume": 228161.0}, {"date": "2022-12-22", "close": 21.07, "volume": 303082.0}, {"date": "2022-12-23", "close": 20.94, "volume": 261057.0}, {"date": "2022-12-27", "close": 19.93, "volume": 496077.0}, {"date": "2022-12-28", "close": 20.31, "volume": 438344.0}, {"date": "2022-12-29", "close": 21.24, "volume": 411793.0}, {"date": "2022-12-30", "close": 21.33, "volume": 221683.0}, {"date": "2023-01-03", "close": 22.01, "volume": 922701.0}, {"date": "2023-01-04", "close": 22.43, "volume": 746244.0}, {"date": "2023-01-05", "close": 22.12, "volume": 1101707.0}, {"date": "2023-01-06", "close": 20.98, "volume": 837386.0}, {"date": "2023-01-09", "close": 21.87, "volume": 393354.0}, {"date": "2023-01-10", "close": 21.29, "volume": 297314.0}, {"date": "2023-01-11", "close": 22.12, "volume": 420158.0}, {"date": "2023-01-12", "close": 21.79, "volume": 496244.0}, {"date": "2023-01-13", "close": 22.25, "volume": 591698.0}, {"date": "2023-01-17", "close": 23.07, "volume": 549027.0}, {"date": "2023-01-18", "close": 22.96, "volume": 454073.0}, {"date": "2023-01-19", "close": 23.07, "volume": 394412.0}, {"date": "2023-01-20", "close": 23.34, "volume": 370657.0}, {"date": "2023-01-23", "close": 24.72, "volume": 561909.0}, {"date": "2023-01-24", "close": 25.01, "volume": 458110.0}, {"date": "2023-01-25", "close": 25.26, "volume": 605587.0}, {"date": "2023-01-26", "close": 25.96, "volume": 777538.0}, {"date": "2023-01-27", "close": 26.77, "volume": 427965.0}, {"date": "2023-01-30", "close": 25.95, "volume": 1307230.0}, {"date": "2023-01-31", "close": 25.71, "volume": 2164952.0}, {"date": "2023-02-01", "close": 26.29, "volume": 1976164.0}, {"date": "2023-02-02", "close": 27.58, "volume": 990075.0}, {"date": "2023-02-03", "close": 26.64, "volume": 1205297.0}, {"date": "2023-02-06", "close": 25.21, "volume": 1146106.0}, {"date": "2023-02-07", "close": 24.56, "volume": 2504425.0}, {"date": "2023-02-08", "close": 24.0, "volume": 1247936.0}, {"date": "2023-02-09", "close": 23.58, "volume": 2953791.0}, {"date": "2023-02-10", "close": 24.15, "volume": 1618095.0}, {"date": "2023-02-13", "close": 23.59, "volume": 665239.0}, {"date": "2023-02-14", "close": 24.2, "volume": 411329.0}, {"date": "2023-02-15", "close": 23.54, "volume": 780674.0}, {"date": "2023-02-16", "close": 23.6, "volume": 519050.0}, {"date": "2023-02-17", "close": 23.05, "volume": 524496.0}, {"date": "2023-02-21", "close": 22.6, "volume": 986988.0}, {"date": "2023-02-22", "close": 23.01, "volume": 634243.0}, {"date": "2023-02-23", "close": 23.57, "volume": 426654.0}, {"date": "2023-02-24", "close": 22.77, "volume": 671708.0}, {"date": "2023-02-27", "close": 23.01, "volume": 662661.0}, {"date": "2023-02-28", "close": 23.0, "volume": 628369.0}, {"date": "2023-03-01", "close": 23.03, "volume": 1274293.0}, {"date": "2023-03-02", "close": 22.58, "volume": 791727.0}, {"date": "2023-03-03", "close": 22.73, "volume": 1095001.0}, {"date": "2023-03-06", "close": 22.27, "volume": 929302.0}, {"date": "2023-03-07", "close": 21.82, "volume": 394591.0}, {"date": "2023-03-08", "close": 21.07, "volume": 901474.0}, {"date": "2023-03-09", "close": 19.72, "volume": 846684.0}, {"date": "2023-03-10", "close": 18.58, "volume": 1346593.0}, {"date": "2023-03-13", "close": 18.1, "volume": 1530345.0}, {"date": "2023-03-14", "close": 18.48, "volume": 743386.0}, {"date": "2023-03-15", "close": 18.8, "volume": 653652.0}, {"date": "2023-03-16", "close": 18.68, "volume": 969364.0}, {"date": "2023-03-17", "close": 18.34, "volume": 868057.0}, {"date": "2023-03-20", "close": 18.33, "volume": 658579.0}, {"date": "2023-03-21", "close": 19.25, "volume": 649444.0}, {"date": "2023-03-22", "close": 18.61, "volume": 634644.0}, {"date": "2023-03-23", "close": 19.15, "volume": 513006.0}, {"date": "2023-03-24", "close": 18.89, "volume": 430487.0}, {"date": "2023-03-27", "close": 19.05, "volume": 593834.0}, {"date": "2023-03-28", "close": 18.73, "volume": 626288.0}, {"date": "2023-03-29", "close": 19.14, "volume": 472168.0}, {"date": "2023-03-30", "close": 19.07, "volume": 454398.0}, {"date": "2023-03-31", "close": 19.7, "volume": 351016.0}, {"date": "2023-04-03", "close": 19.39, "volume": 694938.0}, {"date": "2023-04-04", "close": 19.86, "volume": 645808.0}, {"date": "2023-04-05", "close": 20.15, "volume": 996880.0}, {"date": "2023-04-06", "close": 20.75, "volume": 771071.0}, {"date": "2023-04-10", "close": 20.76, "volume": 530956.0}, {"date": "2023-04-11", "close": 20.64, "volume": 478189.0}, {"date": "2023-04-12", "close": 20.52, "volume": 674695.0}, {"date": "2023-04-13", "close": 21.06, "volume": 381367.0}, {"date": "2023-04-14", "close": 20.83, "volume": 310748.0}, {"date": "2023-04-17", "close": 20.6, "volume": 656713.0}, {"date": "2023-04-18", "close": 21.3, "volume": 413610.0}, {"date": "2023-04-19", "close": 20.98, "volume": 406979.0}, {"date": "2023-04-20", "close": 20.27, "volume": 318027.0}, {"date": "2023-04-21", "close": 20.36, "volume": 361555.0}, {"date": "2023-04-24", "close": 19.36, "volume": 406113.0}, {"date": "2023-04-25", "close": 18.72, "volume": 434605.0}, {"date": "2023-04-26", "close": 18.85, "volume": 736565.0}, {"date": "2023-04-27", "close": 19.14, "volume": 442119.0}, {"date": "2023-04-28", "close": 18.57, "volume": 495711.0}, {"date": "2023-05-01", "close": 19.03, "volume": 626476.0}, {"date": "2023-05-02", "close": 18.24, "volume": 729539.0}, {"date": "2023-05-03", "close": 17.7, "volume": 2281232.0}, {"date": "2023-05-04", "close": 20.42, "volume": 2940984.0}, {"date": "2023-05-05", "close": 20.99, "volume": 1428995.0}, {"date": "2023-05-08", "close": 21.47, "volume": 849646.0}, {"date": "2023-05-09", "close": 21.51, "volume": 681024.0}, {"date": "2023-05-10", "close": 22.77, "volume": 723792.0}, {"date": "2023-05-11", "close": 22.8, "volume": 1045877.0}, {"date": "2023-05-12", "close": 22.58, "volume": 955825.0}, {"date": "2023-05-15", "close": 22.91, "volume": 997269.0}, {"date": "2023-05-16", "close": 22.36, "volume": 779287.0}, {"date": "2023-05-17", "close": 22.41, "volume": 1247154.0}, {"date": "2023-05-18", "close": 22.28, "volume": 1412591.0}, {"date": "2023-05-19", "close": 22.43, "volume": 573898.0}, {"date": "2023-05-22", "close": 22.0, "volume": 567731.0}, {"date": "2023-05-23", "close": 22.07, "volume": 759075.0}, {"date": "2023-05-24", "close": 22.62, "volume": 618564.0}, {"date": "2023-05-25", "close": 23.01, "volume": 713768.0}, {"date": "2023-05-26", "close": 23.42, "volume": 857859.0}, {"date": "2023-05-30", "close": 23.74, "volume": 669104.0}, {"date": "2023-05-31", "close": 24.36, "volume": 1642734.0}, {"date": "2023-06-01", "close": 24.02, "volume": 772118.0}, {"date": "2023-06-02", "close": 23.97, "volume": 1357660.0}, {"date": "2023-06-05", "close": 24.1, "volume": 782383.0}, {"date": "2023-06-06", "close": 25.82, "volume": 1412081.0}, {"date": "2023-06-07", "close": 24.68, "volume": 928062.0}, {"date": "2023-06-08", "close": 24.96, "volume": 723249.0}, {"date": "2023-06-09", "close": 26.04, "volume": 998497.0}, {"date": "2023-06-12", "close": 25.92, "volume": 963826.0}, {"date": "2023-06-13", "close": 26.3, "volume": 1703042.0}, {"date": "2023-06-14", "close": 27.17, "volume": 1446062.0}, {"date": "2023-06-15", "close": 27.5, "volume": 704282.0}, {"date": "2023-06-16", "close": 27.35, "volume": 837516.0}, {"date": "2023-06-20", "close": 27.16, "volume": 675632.0}, {"date": "2023-06-21", "close": 26.81, "volume": 926894.0}, {"date": "2023-06-22", "close": 26.53, "volume": 501670.0}, {"date": "2023-06-23", "close": 26.54, "volume": 475661.0}, {"date": "2023-06-26", "close": 26.39, "volume": 940730.0}, {"date": "2023-06-27", "close": 27.35, "volume": 876568.0}, {"date": "2023-06-28", "close": 28.0, "volume": 939020.0}, {"date": "2023-06-29", "close": 28.82, "volume": 2186639.0}, {"date": "2023-06-30", "close": 27.7, "volume": 1520674.0}, {"date": "2023-07-03", "close": 27.13, "volume": 629493.0}, {"date": "2023-07-05", "close": 27.42, "volume": 623803.0}, {"date": "2023-07-06", "close": 26.83, "volume": 535946.0}, {"date": "2023-07-07", "close": 26.4, "volume": 750635.0}, {"date": "2023-07-10", "close": 27.35, "volume": 842014.0}, {"date": "2023-07-11", "close": 27.87, "volume": 582866.0}, {"date": "2023-07-12", "close": 28.09, "volume": 742790.0}, {"date": "2023-07-13", "close": 29.65, "volume": 950251.0}, {"date": "2023-07-14", "close": 29.19, "volume": 883890.0}, {"date": "2023-07-17", "close": 30.4, "volume": 2258536.0}, {"date": "2023-07-18", "close": 30.44, "volume": 702691.0}, {"date": "2023-07-19", "close": 29.8, "volume": 936154.0}, {"date": "2023-07-20", "close": 29.19, "volume": 957692.0}, {"date": "2023-07-21", "close": 28.94, "volume": 574651.0}, {"date": "2023-07-24", "close": 28.97, "volume": 641901.0}, {"date": "2023-07-25", "close": 29.62, "volume": 532293.0}, {"date": "2023-07-26", "close": 29.0, "volume": 533932.0}, {"date": "2023-07-27", "close": 28.94, "volume": 1083110.0}, {"date": "2023-07-28", "close": 29.66, "volume": 531585.0}, {"date": "2023-07-31", "close": 30.77, "volume": 831536.0}, {"date": "2023-08-01", "close": 29.62, "volume": 2640407.0}, {"date": "2023-08-02", "close": 28.37, "volume": 1291677.0}, {"date": "2023-08-03", "close": 29.33, "volume": 1069829.0}, {"date": "2023-08-04", "close": 29.62, "volume": 1051645.0}, {"date": "2023-08-07", "close": 29.25, "volume": 2023229.0}, {"date": "2023-08-08", "close": 28.2, "volume": 1316994.0}, {"date": "2023-08-09", "close": 27.36, "volume": 606096.0}, {"date": "2023-08-10", "close": 26.67, "volume": 653280.0}, {"date": "2023-08-11", "close": 26.55, "volume": 720200.0}, {"date": "2023-08-14", "close": 26.68, "volume": 632869.0}, {"date": "2023-08-15", "close": 26.5, "volume": 468256.0}, {"date": "2023-08-16", "close": 27.02, "volume": 1066405.0}, {"date": "2023-08-17", "close": 26.75, "volume": 866585.0}, {"date": "2023-08-18", "close": 26.9, "volume": 1546376.0}, {"date": "2023-08-21", "close": 27.0, "volume": 1014340.0}, {"date": "2023-08-22", "close": 27.2, "volume": 547043.0}, {"date": "2023-08-23", "close": 27.17, "volume": 866572.0}, {"date": "2023-08-24", "close": 26.74, "volume": 621211.0}, {"date": "2023-08-25", "close": 26.75, "volume": 361635.0}, {"date": "2023-08-28", "close": 26.96, "volume": 568566.0}, {"date": "2023-08-29", "close": 27.39, "volume": 648051.0}, {"date": "2023-08-30", "close": 28.35, "volume": 871764.0}, {"date": "2023-08-31", "close": 28.69, "volume": 1284412.0}, {"date": "2023-09-01", "close": 29.72, "volume": 820446.0}, {"date": "2023-09-05", "close": 29.09, "volume": 1644633.0}, {"date": "2023-09-06", "close": 28.99, "volume": 821112.0}, {"date": "2023-09-07", "close": 28.39, "volume": 603956.0}, {"date": "2023-09-08", "close": 27.35, "volume": 831345.0}, {"date": "2023-09-11", "close": 26.9, "volume": 1880128.0}, {"date": "2023-09-12", "close": 26.45, "volume": 897807.0}, {"date": "2023-09-13", "close": 26.94, "volume": 1226007.0}, {"date": "2023-09-14", "close": 27.87, "volume": 1650823.0}, {"date": "2023-09-15", "close": 27.03, "volume": 847806.0}, {"date": "2023-09-18", "close": 26.98, "volume": 507371.0}, {"date": "2023-09-19", "close": 26.54, "volume": 440623.0}, {"date": "2023-09-20", "close": 26.49, "volume": 390602.0}, {"date": "2023-09-21", "close": 25.99, "volume": 896464.0}, {"date": "2023-09-22", "close": 26.0, "volume": 610523.0}, {"date": "2023-09-25", "close": 25.75, "volume": 646987.0}, {"date": "2023-09-26", "close": 25.32, "volume": 330360.0}, {"date": "2023-09-27", "close": 25.73, "volume": 632963.0}, {"date": "2023-09-28", "close": 25.33, "volume": 727395.0}, {"date": "2023-09-29", "close": 25.36, "volume": 440781.0}, {"date": "2023-10-02", "close": 25.48, "volume": 430280.0}, {"date": "2023-10-03", "close": 24.58, "volume": 979027.0}, {"date": "2023-10-04", "close": 24.76, "volume": 415237.0}, {"date": "2023-10-05", "close": 24.19, "volume": 485781.0}, {"date": "2023-10-06", "close": 24.84, "volume": 565979.0}, {"date": "2023-10-09", "close": 23.69, "volume": 1331736.0}, {"date": "2023-10-10", "close": 24.17, "volume": 595081.0}, {"date": "2023-10-11", "close": 24.4, "volume": 692170.0}, {"date": "2023-10-12", "close": 23.57, "volume": 819520.0}, {"date": "2023-10-13", "close": 23.36, "volume": 651136.0}, {"date": "2023-10-16", "close": 23.88, "volume": 458525.0}, {"date": "2023-10-17", "close": 23.67, "volume": 444963.0}, {"date": "2023-10-18", "close": 22.99, "volume": 827020.0}, {"date": "2023-10-19", "close": 22.51, "volume": 1034081.0}, {"date": "2023-10-20", "close": 22.39, "volume": 818503.0}, {"date": "2023-10-23", "close": 22.36, "volume": 581127.0}, {"date": "2023-10-24", "close": 23.02, "volume": 492543.0}, {"date": "2023-10-25", "close": 21.78, "volume": 457728.0}, {"date": "2023-10-26", "close": 21.83, "volume": 593433.0}, {"date": "2023-10-27", "close": 21.5, "volume": 936580.0}, {"date": "2023-10-30", "close": 21.45, "volume": 580207.0}, {"date": "2023-10-31", "close": 22.49, "volume": 542231.0}, {"date": "2023-11-01", "close": 22.53, "volume": 768591.0}, {"date": "2023-11-02", "close": 26.26, "volume": 1967569.0}, {"date": "2023-11-03", "close": 26.83, "volume": 1460537.0}, {"date": "2023-11-06", "close": 27.46, "volume": 884631.0}, {"date": "2023-11-07", "close": 26.3, "volume": 2509082.0}, {"date": "2023-11-08", "close": 26.38, "volume": 1129675.0}, {"date": "2023-11-09", "close": 25.86, "volume": 973407.0}, {"date": "2023-11-10", "close": 26.1, "volume": 488245.0}, {"date": "2023-11-13", "close": 26.51, "volume": 738165.0}, {"date": "2023-11-14", "close": 27.32, "volume": 992222.0}, {"date": "2023-11-15", "close": 27.37, "volume": 671623.0}, {"date": "2023-11-16", "close": 27.03, "volume": 553113.0}, {"date": "2023-11-17", "close": 26.56, "volume": 689127.0}, {"date": "2023-11-20", "close": 27.04, "volume": 748570.0}, {"date": "2023-11-21", "close": 26.83, "volume": 545015.0}, {"date": "2023-11-22", "close": 26.88, "volume": 702610.0}, {"date": "2023-11-24", "close": 26.8, "volume": 174183.0}, {"date": "2023-11-27", "close": 27.1, "volume": 606041.0}, {"date": "2023-11-28", "close": 26.95, "volume": 638090.0}, {"date": "2023-11-29", "close": 27.06, "volume": 726171.0}, {"date": "2023-11-30", "close": 26.98, "volume": 507417.0}, {"date": "2023-12-01", "close": 28.29, "volume": 968996.0}, {"date": "2023-12-04", "close": 28.22, "volume": 899016.0}, {"date": "2023-12-05", "close": 29.11, "volume": 771482.0}, {"date": "2023-12-06", "close": 29.25, "volume": 998765.0}, {"date": "2023-12-07", "close": 29.08, "volume": 993737.0}, {"date": "2023-12-08", "close": 29.77, "volume": 943067.0}, {"date": "2023-12-11", "close": 30.18, "volume": 669900.0}, {"date": "2023-12-12", "close": 30.2, "volume": 518357.0}, {"date": "2023-12-13", "close": 30.83, "volume": 1242317.0}, {"date": "2023-12-14", "close": 31.22, "volume": 742745.0}, {"date": "2023-12-15", "close": 31.55, "volume": 1030345.0}, {"date": "2023-12-18", "close": 31.63, "volume": 569729.0}, {"date": "2023-12-19", "close": 32.35, "volume": 614580.0}, {"date": "2023-12-20", "close": 31.83, "volume": 687517.0}, {"date": "2023-12-21", "close": 34.93, "volume": 2366326.0}, {"date": "2023-12-22", "close": 34.68, "volume": 792589.0}, {"date": "2023-12-26", "close": 34.92, "volume": 721640.0}, {"date": "2023-12-27", "close": 34.7, "volume": 342549.0}, {"date": "2023-12-28", "close": 34.88, "volume": 338082.0}, {"date": "2023-12-29", "close": 34.61, "volume": 503739.0}, {"date": "2024-01-02", "close": 33.52, "volume": 880339.0}, {"date": "2024-01-03", "close": 32.05, "volume": 613043.0}, {"date": "2024-01-04", "close": 31.45, "volume": 418672.0}, {"date": "2024-01-05", "close": 31.3, "volume": 371909.0}, {"date": "2024-01-08", "close": 32.2, "volume": 372403.0}, {"date": "2024-01-09", "close": 33.06, "volume": 397643.0}, {"date": "2024-01-10", "close": 33.68, "volume": 875225.0}, {"date": "2024-01-11", "close": 33.33, "volume": 488168.0}, {"date": "2024-01-12", "close": 32.98, "volume": 326500.0}, {"date": "2024-01-16", "close": 33.21, "volume": 463397.0}, {"date": "2024-01-17", "close": 33.01, "volume": 427511.0}, {"date": "2024-01-18", "close": 33.28, "volume": 667140.0}, {"date": "2024-01-19", "close": 33.94, "volume": 804530.0}, {"date": "2024-01-22", "close": 34.24, "volume": 702549.0}, {"date": "2024-01-23", "close": 34.19, "volume": 485726.0}, {"date": "2024-01-24", "close": 33.48, "volume": 673270.0}, {"date": "2024-01-25", "close": 33.18, "volume": 739718.0}, {"date": "2024-01-26", "close": 32.9, "volume": 585847.0}, {"date": "2024-01-29", "close": 33.69, "volume": 937924.0}, {"date": "2024-01-30", "close": 32.81, "volume": 654532.0}, {"date": "2024-01-31", "close": 32.53, "volume": 948268.0}, {"date": "2024-02-01", "close": 33.63, "volume": 988373.0}, {"date": "2024-02-02", "close": 34.94, "volume": 1567096.0}, {"date": "2024-02-05", "close": 35.79, "volume": 1891434.0}, {"date": "2024-02-06", "close": 34.57, "volume": 1918119.0}, {"date": "2024-02-07", "close": 36.38, "volume": 1299453.0}, {"date": "2024-02-08", "close": 37.91, "volume": 3107867.0}, {"date": "2024-02-09", "close": 39.22, "volume": 1877541.0}, {"date": "2024-02-12", "close": 37.33, "volume": 2986623.0}, {"date": "2024-02-13", "close": 35.75, "volume": 2224287.0}, {"date": "2024-02-14", "close": 37.09, "volume": 2493750.0}, {"date": "2024-02-15", "close": 47.64, "volume": 10412600.0}, {"date": "2024-02-16", "close": 44.83, "volume": 3035250.0}, {"date": "2024-02-20", "close": 42.5, "volume": 3140551.0}, {"date": "2024-02-21", "close": 40.5, "volume": 1949945.0}, {"date": "2024-02-22", "close": 43.8, "volume": 3300882.0}, {"date": "2024-02-23", "close": 43.38, "volume": 1193987.0}, {"date": "2024-02-26", "close": 44.21, "volume": 1359605.0}, {"date": "2024-02-27", "close": 44.4, "volume": 1111912.0}, {"date": "2024-02-28", "close": 44.8, "volume": 995520.0}, {"date": "2024-02-29", "close": 44.79, "volume": 1274505.0}, {"date": "2024-03-01", "close": 45.01, "volume": 1373609.0}, {"date": "2024-03-04", "close": 43.64, "volume": 1481372.0}, {"date": "2024-03-05", "close": 41.59, "volume": 1812275.0}, {"date": "2024-03-06", "close": 42.68, "volume": 1036899.0}, {"date": "2024-03-07", "close": 42.77, "volume": 901512.0}, {"date": "2024-03-08", "close": 42.38, "volume": 735806.0}, {"date": "2024-03-11", "close": 41.72, "volume": 649560.0}, {"date": "2024-03-12", "close": 42.7, "volume": 975132.0}, {"date": "2024-03-13", "close": 42.75, "volume": 922296.0}, {"date": "2024-03-14", "close": 42.44, "volume": 691687.0}, {"date": "2024-03-15", "close": 42.2, "volume": 960127.0}, {"date": "2024-03-18", "close": 43.11, "volume": 914692.0}, {"date": "2024-03-19", "close": 42.96, "volume": 868076.0}, {"date": "2024-03-20", "close": 44.65, "volume": 1191198.0}, {"date": "2024-03-21", "close": 44.31, "volume": 1484943.0}, {"date": "2024-03-22", "close": 44.09, "volume": 597100.0}, {"date": "2024-03-25", "close": 43.12, "volume": 929724.0}, {"date": "2024-03-26", "close": 44.22, "volume": 1057608.0}, {"date": "2024-03-27", "close": 43.92, "volume": 1076538.0}, {"date": "2024-03-28", "close": 44.22, "volume": 1110311.0}, {"date": "2024-04-01", "close": 44.31, "volume": 1236838.0}, {"date": "2024-04-02", "close": 43.4, "volume": 880222.0}, {"date": "2024-04-03", "close": 43.28, "volume": 749966.0}, {"date": "2024-04-04", "close": 42.66, "volume": 794727.0}, {"date": "2024-04-05", "close": 43.09, "volume": 577199.0}, {"date": "2024-04-08", "close": 43.02, "volume": 375855.0}, {"date": "2024-04-09", "close": 42.12, "volume": 882977.0}, {"date": "2024-04-10", "close": 40.93, "volume": 670714.0}, {"date": "2024-04-11", "close": 40.28, "volume": 1294400.0}, {"date": "2024-04-12", "close": 38.6, "volume": 997081.0}, {"date": "2024-04-15", "close": 37.45, "volume": 987289.0}, {"date": "2024-04-16", "close": 37.49, "volume": 705643.0}, {"date": "2024-04-17", "close": 38.03, "volume": 978424.0}, {"date": "2024-04-18", "close": 37.94, "volume": 706342.0}, {"date": "2024-04-19", "close": 37.14, "volume": 610424.0}, {"date": "2024-04-22", "close": 37.74, "volume": 601791.0}, {"date": "2024-04-23", "close": 39.17, "volume": 727314.0}, {"date": "2024-04-24", "close": 39.83, "volume": 1023246.0}, {"date": "2024-04-25", "close": 40.47, "volume": 995574.0}, {"date": "2024-04-26", "close": 41.99, "volume": 1228791.0}, {"date": "2024-04-29", "close": 40.93, "volume": 827648.0}, {"date": "2024-04-30", "close": 39.88, "volume": 593268.0}, {"date": "2024-05-01", "close": 39.48, "volume": 732919.0}, {"date": "2024-05-02", "close": 39.72, "volume": 402899.0}, {"date": "2024-05-03", "close": 39.89, "volume": 657423.0}, {"date": "2024-05-06", "close": 41.04, "volume": 561233.0}, {"date": "2024-05-07", "close": 41.02, "volume": 770516.0}, {"date": "2024-05-08", "close": 40.74, "volume": 853520.0}, {"date": "2024-05-09", "close": 40.62, "volume": 1820221.0}, {"date": "2024-05-10", "close": 33.01, "volume": 9102945.0}, {"date": "2024-05-13", "close": 34.1, "volume": 2202054.0}, {"date": "2024-05-14", "close": 33.3, "volume": 2287047.0}, {"date": "2024-05-15", "close": 33.98, "volume": 1409387.0}, {"date": "2024-05-16", "close": 32.89, "volume": 1157192.0}, {"date": "2024-05-17", "close": 33.1, "volume": 1247516.0}, {"date": "2024-05-20", "close": 33.18, "volume": 960259.0}, {"date": "2024-05-21", "close": 32.44, "volume": 1106247.0}, {"date": "2024-05-22", "close": 33.46, "volume": 1068028.0}, {"date": "2024-05-23", "close": 33.25, "volume": 983724.0}, {"date": "2024-05-24", "close": 32.94, "volume": 769416.0}, {"date": "2024-05-28", "close": 32.58, "volume": 786713.0}, {"date": "2024-05-29", "close": 34.22, "volume": 1978586.0}, {"date": "2024-05-30", "close": 32.72, "volume": 1258494.0}, {"date": "2024-05-31", "close": 32.17, "volume": 1502702.0}, {"date": "2024-06-03", "close": 31.06, "volume": 2089213.0}, {"date": "2024-06-04", "close": 30.78, "volume": 1692382.0}, {"date": "2024-06-05", "close": 32.27, "volume": 1045685.0}, {"date": "2024-06-06", "close": 32.96, "volume": 1278931.0}, {"date": "2024-06-07", "close": 32.48, "volume": 1062744.0}, {"date": "2024-06-10", "close": 32.79, "volume": 823962.0}, {"date": "2024-06-11", "close": 33.29, "volume": 794288.0}, {"date": "2024-06-12", "close": 34.3, "volume": 1087712.0}, {"date": "2024-06-13", "close": 33.97, "volume": 831910.0}, {"date": "2024-06-14", "close": 33.66, "volume": 726958.0}, {"date": "2024-06-17", "close": 33.71, "volume": 1172001.0}, {"date": "2024-06-18", "close": 32.44, "volume": 2210060.0}, {"date": "2024-06-20", "close": 32.76, "volume": 945790.0}, {"date": "2024-06-21", "close": 33.8, "volume": 1324847.0}, {"date": "2024-06-24", "close": 33.78, "volume": 765860.0}, {"date": "2024-06-25", "close": 34.81, "volume": 2004063.0}, {"date": "2024-06-26", "close": 35.81, "volume": 1843856.0}, {"date": "2024-06-27", "close": 36.75, "volume": 1193040.0}, {"date": "2024-06-28", "close": 37.55, "volume": 1192786.0}, {"date": "2024-07-01", "close": 37.43, "volume": 1202099.0}, {"date": "2024-07-02", "close": 35.995, "volume": 707998.0}, {"date": "2024-07-03", "close": 35.69, "volume": 815744.0}, {"date": "2024-07-05", "close": 36.7, "volume": 629129.0}, {"date": "2024-07-08", "close": 36.12, "volume": 385686.0}, {"date": "2024-07-09", "close": 35.58, "volume": 752963.0}, {"date": "2024-07-10", "close": 35.28, "volume": 444046.0}, {"date": "2024-07-11", "close": 36.07, "volume": 606627.0}, {"date": "2024-07-12", "close": 36.22, "volume": 793406.0}, {"date": "2024-07-15", "close": 37.0, "volume": 763934.0}, {"date": "2024-07-16", "close": 37.41, "volume": 664860.0}, {"date": "2024-07-17", "close": 37.86, "volume": 1074017.0}, {"date": "2024-07-18", "close": 37.57, "volume": 1401751.0}, {"date": "2024-07-19", "close": 37.79, "volume": 879742.0}, {"date": "2024-07-22", "close": 37.87, "volume": 537337.0}, {"date": "2024-07-23", "close": 38.65, "volume": 819482.0}, {"date": "2024-07-24", "close": 37.19, "volume": 551133.0}, {"date": "2024-07-25", "close": 38.23, "volume": 862131.0}, {"date": "2024-07-26", "close": 39.51, "volume": 948714.0}, {"date": "2024-07-29", "close": 37.99, "volume": 994925.0}, {"date": "2024-07-30", "close": 38.65, "volume": 629264.0}, {"date": "2024-07-31", "close": 38.56, "volume": 492684.0}, {"date": "2024-08-01", "close": 36.02, "volume": 950067.0}, {"date": "2024-08-02", "close": 34.99, "volume": 894285.0}, {"date": "2024-08-05", "close": 33.63, "volume": 1029951.0}, {"date": "2024-08-06", "close": 34.15, "volume": 623300.0}, {"date": "2024-08-07", "close": 34.05, "volume": 1245915.0}, {"date": "2024-08-08", "close": 24.68, "volume": 11986580.0}, {"date": "2024-08-09", "close": 26.14, "volume": 3122110.0}, {"date": "2024-08-12", "close": 25.9, "volume": 2286652.0}, {"date": "2024-08-13", "close": 26.52, "volume": 1038875.0}, {"date": "2024-08-14", "close": 25.9, "volume": 1133522.0}, {"date": "2024-08-15", "close": 26.72, "volume": 774976.0}, {"date": "2024-08-16", "close": 27.15, "volume": 835923.0}, {"date": "2024-08-19", "close": 27.45, "volume": 851035.0}, {"date": "2024-08-20", "close": 27.34, "volume": 560100.0}, {"date": "2024-08-21", "close": 27.15, "volume": 742703.0}, {"date": "2024-08-22", "close": 26.03, "volume": 1195000.0}, {"date": "2024-08-23", "close": 26.51, "volume": 1697064.0}, {"date": "2024-08-26", "close": 26.6, "volume": 1369238.0}, {"date": "2024-08-27", "close": 27.065, "volume": 1790147.0}, {"date": "2024-08-28", "close": 27.34, "volume": 1425756.0}, {"date": "2024-08-29", "close": 27.75, "volume": 1269162.0}, {"date": "2024-08-30", "close": 27.76, "volume": 1838748.0}, {"date": "2024-09-03", "close": 26.34, "volume": 1829740.0}, {"date": "2024-09-04", "close": 28.61, "volume": 6209829.0}, {"date": "2024-09-05", "close": 28.4, "volume": 2357179.0}, {"date": "2024-09-06", "close": 27.36, "volume": 1561435.0}, {"date": "2024-09-09", "close": 28.11, "volume": 2185163.0}, {"date": "2024-09-10", "close": 27.78, "volume": 2417037.0}, {"date": "2024-09-11", "close": 27.74, "volume": 1082082.0}, {"date": "2024-09-12", "close": 27.9, "volume": 1407296.0}, {"date": "2024-09-13", "close": 27.99, "volume": 1057785.0}, {"date": "2024-09-16", "close": 28.14, "volume": 1967767.0}, {"date": "2024-09-17", "close": 28.12, "volume": 1280907.0}, {"date": "2024-09-18", "close": 28.17, "volume": 1323060.0}, {"date": "2024-09-19", "close": 28.38, "volume": 1120149.0}, {"date": "2024-09-20", "close": 28.61, "volume": 998370.0}, {"date": "2024-09-23", "close": 28.39, "volume": 1214754.0}, {"date": "2024-09-24", "close": 28.48, "volume": 1217726.0}, {"date": "2024-09-25", "close": 28.57, "volume": 780089.0}, {"date": "2024-09-26", "close": 28.94, "volume": 728546.0}, {"date": "2024-09-27", "close": 29.26, "volume": 696858.0}, {"date": "2024-09-30", "close": 29.04, "volume": 647306.0}, {"date": "2024-10-01", "close": 28.16, "volume": 1080700.0}, {"date": "2024-10-02", "close": 28.12, "volume": 635727.0}, {"date": "2024-10-03", "close": 27.54, "volume": 710961.0}, {"date": "2024-10-04", "close": 28.76, "volume": 557388.0}, {"date": "2024-10-07", "close": 27.22, "volume": 701369.0}, {"date": "2024-10-08", "close": 27.4, "volume": 1233728.0}, {"date": "2024-10-09", "close": 28.25, "volume": 644546.0}, {"date": "2024-10-10", "close": 29.72, "volume": 1873906.0}, {"date": "2024-10-11", "close": 31.05, "volume": 5166842.0}, {"date": "2024-10-14", "close": 31.46, "volume": 1051533.0}, {"date": "2024-10-15", "close": 31.6, "volume": 1632955.0}, {"date": "2024-10-16", "close": 31.46, "volume": 703232.0}, {"date": "2024-10-17", "close": 30.29, "volume": 798422.0}, {"date": "2024-10-18", "close": 30.73, "volume": 541613.0}, {"date": "2024-10-21", "close": 30.91, "volume": 864619.0}, {"date": "2024-10-22", "close": 30.36, "volume": 320435.0}, {"date": "2024-10-23", "close": 29.36, "volume": 548516.0}, {"date": "2024-10-24", "close": 29.24, "volume": 660482.0}, {"date": "2024-10-25", "close": 29.28, "volume": 609635.0}, {"date": "2024-10-28", "close": 29.32, "volume": 857653.0}, {"date": "2024-10-29", "close": 30.11, "volume": 533220.0}, {"date": "2024-10-30", "close": 29.37, "volume": 781523.0}, {"date": "2024-10-31", "close": 29.18, "volume": 799291.0}, {"date": "2024-11-01", "close": 29.83, "volume": 720641.0}, {"date": "2024-11-04", "close": 29.85, "volume": 736656.0}, {"date": "2024-11-05", "close": 30.43, "volume": 825924.0}, {"date": "2024-11-06", "close": 31.72, "volume": 1319575.0}, {"date": "2024-11-07", "close": 32.86, "volume": 2027454.0}, {"date": "2024-11-08", "close": 31.1, "volume": 2392968.0}, {"date": "2024-11-11", "close": 30.91, "volume": 1206251.0}, {"date": "2024-11-12", "close": 30.58, "volume": 798819.0}, {"date": "2024-11-13", "close": 31.39, "volume": 1574916.0}, {"date": "2024-11-14", "close": 31.49, "volume": 1015911.0}, {"date": "2024-11-15", "close": 30.72, "volume": 1172513.0}, {"date": "2024-11-18", "close": 30.16, "volume": 687371.0}, {"date": "2024-11-19", "close": 29.96, "volume": 863001.0}, {"date": "2024-11-20", "close": 30.66, "volume": 391897.0}, {"date": "2024-11-21", "close": 31.94, "volume": 568840.0}, {"date": "2024-11-22", "close": 32.15, "volume": 575925.0}, {"date": "2024-11-25", "close": 32.03, "volume": 1413398.0}, {"date": "2024-11-26", "close": 31.33, "volume": 708819.0}, {"date": "2024-11-27", "close": 31.12, "volume": 526351.0}, {"date": "2024-11-29", "close": 31.15, "volume": 283108.0}, {"date": "2024-12-02", "close": 30.81, "volume": 1371472.0}, {"date": "2024-12-03", "close": 30.77, "volume": 882449.0}, {"date": "2024-12-04", "close": 32.05, "volume": 1354750.0}, {"date": "2024-12-05", "close": 31.0, "volume": 646674.0}, {"date": "2024-12-06", "close": 31.23, "volume": 1064687.0}, {"date": "2024-12-09", "close": 30.93, "volume": 760458.0}, {"date": "2024-12-10", "close": 30.26, "volume": 578674.0}, {"date": "2024-12-11", "close": 30.38, "volume": 805389.0}, {"date": "2024-12-12", "close": 30.41, "volume": 932679.0}, {"date": "2024-12-13", "close": 30.16, "volume": 1241006.0}, {"date": "2024-12-16", "close": 31.22, "volume": 1003344.0}, {"date": "2024-12-17", "close": 31.21, "volume": 980942.0}, {"date": "2024-12-18", "close": 30.46, "volume": 1251987.0}, {"date": "2024-12-19", "close": 30.56, "volume": 1137679.0}, {"date": "2024-12-20", "close": 30.86, "volume": 1666405.0}, {"date": "2024-12-23", "close": 30.17, "volume": 651588.0}, {"date": "2024-12-24", "close": 30.49, "volume": 269594.0}, {"date": "2024-12-26", "close": 30.73, "volume": 389660.0}, {"date": "2024-12-27", "close": 29.56, "volume": 755718.0}, {"date": "2024-12-30", "close": 29.53, "volume": 506046.0}, {"date": "2024-12-31", "close": 29.41, "volume": 364034.0}, {"date": "2025-01-02", "close": 30.7, "volume": 954231.0}, {"date": "2025-01-03", "close": 30.59, "volume": 879021.0}, {"date": "2025-01-06", "close": 31.21, "volume": 570968.0}, {"date": "2025-01-07", "close": 31.06, "volume": 739237.0}, {"date": "2025-01-08", "close": 31.41, "volume": 789874.0}, {"date": "2025-01-10", "close": 31.93, "volume": 995209.0}, {"date": "2025-01-13", "close": 31.3, "volume": 819078.0}, {"date": "2025-01-14", "close": 31.93, "volume": 695753.0}, {"date": "2025-01-15", "close": 33.23, "volume": 917850.0}, {"date": "2025-01-16", "close": 32.78, "volume": 1656554.0}, {"date": "2025-01-17", "close": 32.75, "volume": 1391182.0}, {"date": "2025-01-21", "close": 33.92, "volume": 1189081.0}, {"date": "2025-01-22", "close": 34.3, "volume": 752986.0}, {"date": "2025-01-23", "close": 34.5, "volume": 577834.0}, {"date": "2025-01-24", "close": 34.81, "volume": 588751.0}, {"date": "2025-01-27", "close": 34.44, "volume": 1122714.0}, {"date": "2025-01-28", "close": 35.77, "volume": 1552299.0}, {"date": "2025-01-29", "close": 35.3, "volume": 644826.0}, {"date": "2025-01-30", "close": 35.36, "volume": 864515.0}, {"date": "2025-01-31", "close": 34.76, "volume": 852074.0}, {"date": "2025-02-03", "close": 35.45, "volume": 827888.0}, {"date": "2025-02-04", "close": 36.34, "volume": 787604.0}, {"date": "2025-02-05", "close": 36.31, "volume": 852561.0}, {"date": "2025-02-06", "close": 36.04, "volume": 700947.0}, {"date": "2025-02-07", "close": 35.83, "volume": 1621528.0}, {"date": "2025-02-10", "close": 36.54, "volume": 963985.0}, {"date": "2025-02-11", "close": 35.95, "volume": 1128494.0}, {"date": "2025-02-12", "close": 36.93, "volume": 1287452.0}, {"date": "2025-02-13", "close": 37.71, "volume": 2657746.0}, {"date": "2025-02-14", "close": 39.8, "volume": 4889399.0}, {"date": "2025-02-18", "close": 42.03, "volume": 2560330.0}, {"date": "2025-02-19", "close": 39.82, "volume": 2016962.0}, {"date": "2025-02-20", "close": 39.2, "volume": 1371560.0}, {"date": "2025-02-21", "close": 38.53, "volume": 2015937.0}, {"date": "2025-02-24", "close": 37.95, "volume": 867606.0}, {"date": "2025-02-25", "close": 36.79, "volume": 816837.0}, {"date": "2025-02-26", "close": 37.43, "volume": 931990.0}, {"date": "2025-02-27", "close": 36.97, "volume": 1089163.0}, {"date": "2025-02-28", "close": 36.75, "volume": 719915.0}, {"date": "2025-03-03", "close": 36.09, "volume": 1387756.0}, {"date": "2025-03-04", "close": 35.83, "volume": 1286537.0}, {"date": "2025-03-05", "close": 36.81, "volume": 758782.0}, {"date": "2025-03-06", "close": 34.71, "volume": 844119.0}, {"date": "2025-03-07", "close": 34.47, "volume": 828270.0}, {"date": "2025-03-10", "close": 33.57, "volume": 1141359.0}, {"date": "2025-03-11", "close": 33.54, "volume": 874263.0}, {"date": "2025-03-12", "close": 33.46, "volume": 613246.0}, {"date": "2025-03-13", "close": 32.47, "volume": 566288.0}, {"date": "2025-03-14", "close": 33.58, "volume": 726721.0}, {"date": "2025-03-17", "close": 34.35, "volume": 447296.0}, {"date": "2025-03-18", "close": 33.92, "volume": 428861.0}, {"date": "2025-03-19", "close": 34.27, "volume": 415073.0}, {"date": "2025-03-20", "close": 33.87, "volume": 353407.0}, {"date": "2025-03-21", "close": 33.98, "volume": 597813.0}, {"date": "2025-03-24", "close": 34.64, "volume": 632813.0}, {"date": "2025-03-25", "close": 34.67, "volume": 448286.0}, {"date": "2025-03-26", "close": 33.6, "volume": 780414.0}, {"date": "2025-03-27", "close": 32.36, "volume": 679193.0}, {"date": "2025-03-28", "close": 32.0, "volume": 1381366.0}, {"date": "2025-03-31", "close": 32.0, "volume": 758202.0}, {"date": "2025-04-01", "close": 32.4, "volume": 656118.0}, {"date": "2025-04-02", "close": 33.18, "volume": 1062278.0}, {"date": "2025-04-03", "close": 31.04, "volume": 1190025.0}, {"date": "2025-04-04", "close": 29.08, "volume": 1225529.0}, {"date": "2025-04-07", "close": 28.49, "volume": 1104683.0}, {"date": "2025-04-08", "close": 27.99, "volume": 902969.0}, {"date": "2025-04-09", "close": 31.55, "volume": 895087.0}, {"date": "2025-04-10", "close": 30.39, "volume": 538674.0}, {"date": "2025-04-11", "close": 31.01, "volume": 670262.0}, {"date": "2025-04-14", "close": 31.26, "volume": 471052.0}, {"date": "2025-04-15", "close": 32.15, "volume": 833018.0}, {"date": "2025-04-16", "close": 31.8, "volume": 806909.0}, {"date": "2025-04-17", "close": 31.08, "volume": 615107.0}, {"date": "2025-04-21", "close": 29.79, "volume": 970325.0}, {"date": "2025-04-22", "close": 30.61, "volume": 397812.0}, {"date": "2025-04-23", "close": 31.97, "volume": 729070.0}, {"date": "2025-04-24", "close": 33.23, "volume": 442690.0}, {"date": "2025-04-25", "close": 33.95, "volume": 569948.0}, {"date": "2025-04-28", "close": 32.99, "volume": 1638234.0}, {"date": "2025-04-29", "close": 33.28, "volume": 1449746.0}, {"date": "2025-04-30", "close": 33.77, "volume": 1768608.0}, {"date": "2025-05-01", "close": 34.52, "volume": 716562.0}, {"date": "2025-05-02", "close": 34.83, "volume": 822613.0}, {"date": "2025-05-05", "close": 34.4, "volume": 658855.0}, {"date": "2025-05-06", "close": 34.39, "volume": 983291.0}, {"date": "2025-05-07", "close": 34.55, "volume": 911193.0}, {"date": "2025-05-08", "close": 35.26, "volume": 1603458.0}, {"date": "2025-05-09", "close": 39.0, "volume": 3227308.0}, {"date": "2025-05-12", "close": 40.43, "volume": 1894615.0}, {"date": "2025-05-13", "close": 42.18, "volume": 3112975.0}, {"date": "2025-05-14", "close": 42.77, "volume": 2082647.0}, {"date": "2025-05-15", "close": 43.17, "volume": 1632990.0}, {"date": "2025-05-16", "close": 43.11, "volume": 768592.0}, {"date": "2025-05-19", "close": 42.66, "volume": 1072460.0}, {"date": "2025-05-20", "close": 43.55, "volume": 788316.0}, {"date": "2025-05-21", "close": 42.61, "volume": 763629.0}, {"date": "2025-05-22", "close": 42.77, "volume": 734339.0}, {"date": "2025-05-23", "close": 42.49, "volume": 598462.0}, {"date": "2025-05-27", "close": 43.1, "volume": 555622.0}, {"date": "2025-05-28", "close": 42.72, "volume": 546004.0}, {"date": "2025-05-29", "close": 42.9, "volume": 901311.0}, {"date": "2025-05-30", "close": 42.94, "volume": 698088.0}, {"date": "2025-06-02", "close": 44.55, "volume": 2391893.0}, {"date": "2025-06-03", "close": 43.43, "volume": 2486603.0}, {"date": "2025-06-04", "close": 42.84, "volume": 1944140.0}, {"date": "2025-06-05", "close": 43.18, "volume": 1402113.0}, {"date": "2025-06-06", "close": 42.75, "volume": 1026762.0}, {"date": "2025-06-09", "close": 42.44, "volume": 913162.0}, {"date": "2025-06-10", "close": 42.225, "volume": 1410411.0}, {"date": "2025-06-11", "close": 41.96, "volume": 764225.0}, {"date": "2025-06-12", "close": 42.02, "volume": 956274.0}, {"date": "2025-06-13", "close": 40.68, "volume": 1140778.0}, {"date": "2025-06-16", "close": 41.49, "volume": 568255.0}, {"date": "2025-06-17", "close": 41.44, "volume": 566873.0}, {"date": "2025-06-18", "close": 41.53, "volume": 853115.0}, {"date": "2025-06-20", "close": 40.68, "volume": 1166965.0}, {"date": "2025-06-23", "close": 41.52, "volume": 723393.0}, {"date": "2025-06-24", "close": 43.06, "volume": 960000.0}, {"date": "2025-06-25", "close": 43.59, "volume": 953415.0}, {"date": "2025-06-26", "close": 43.38, "volume": 1042489.0}, {"date": "2025-06-27", "close": 43.905, "volume": 947605.0}, {"date": "2025-06-30", "close": 43.88, "volume": 1174898.0}, {"date": "2025-07-01", "close": 42.61, "volume": 1407706.0}, {"date": "2025-07-02", "close": 41.35, "volume": 866943.0}, {"date": "2025-07-03", "close": 42.0, "volume": 1056669.0}, {"date": "2025-07-07", "close": 42.32, "volume": 679950.0}, {"date": "2025-07-08", "close": 41.81, "volume": 750314.0}, {"date": "2025-07-09", "close": 42.05, "volume": 959282.0}, {"date": "2025-07-10", "close": 40.56, "volume": 792543.0}, {"date": "2025-07-11", "close": 39.83, "volume": 878773.0}, {"date": "2025-07-14", "close": 39.94, "volume": 694312.0}, {"date": "2025-07-15", "close": 40.24, "volume": 762622.0}, {"date": "2025-07-16", "close": 40.3, "volume": 783352.0}, {"date": "2025-07-17", "close": 40.96, "volume": 1053988.0}, {"date": "2025-07-18", "close": 42.25, "volume": 1195609.0}, {"date": "2025-07-21", "close": 41.95, "volume": 578085.0}, {"date": "2025-07-22", "close": 42.29, "volume": 690437.0}, {"date": "2025-07-23", "close": 41.97, "volume": 531238.0}, {"date": "2025-07-24", "close": 41.62, "volume": 621314.0}, {"date": "2025-07-25", "close": 41.54, "volume": 738505.0}, {"date": "2025-07-28", "close": 42.65, "volume": 567686.0}, {"date": "2025-07-29", "close": 43.36, "volume": 994530.0}, {"date": "2025-07-30", "close": 45.14, "volume": 2061249.0}, {"date": "2025-07-31", "close": 43.41, "volume": 799023.0}, {"date": "2025-08-01", "close": 41.92, "volume": 865999.0}, {"date": "2025-08-04", "close": 43.4, "volume": 965355.0}, {"date": "2025-08-05", "close": 42.32, "volume": 1092219.0}, {"date": "2025-08-06", "close": 42.02, "volume": 1145428.0}, {"date": "2025-08-07", "close": 38.79, "volume": 4036017.0}, {"date": "2025-08-08", "close": 43.62, "volume": 4878954.0}, {"date": "2025-08-11", "close": 42.16, "volume": 2035169.0}, {"date": "2025-08-12", "close": 41.06, "volume": 1774513.0}, {"date": "2025-08-13", "close": 41.94, "volume": 1276512.0}, {"date": "2025-08-14", "close": 42.73, "volume": 1077553.0}, {"date": "2025-08-15", "close": 45.11, "volume": 2108567.0}, {"date": "2025-08-18", "close": 44.88, "volume": 1195047.0}, {"date": "2025-08-19", "close": 44.74, "volume": 780989.0}, {"date": "2025-08-20", "close": 44.65, "volume": 1220569.0}, {"date": "2025-08-21", "close": 46.89, "volume": 2962602.0}, {"date": "2025-08-22", "close": 47.04, "volume": 1753903.0}, {"date": "2025-08-25", "close": 47.5, "volume": 1363590.0}, {"date": "2025-08-26", "close": 46.19, "volume": 1500586.0}, {"date": "2025-08-27", "close": 48.99, "volume": 1728969.0}, {"date": "2025-08-28", "close": 50.07, "volume": 2440369.0}, {"date": "2025-08-29", "close": 49.37, "volume": 842269.0}, {"date": "2025-09-02", "close": 47.88, "volume": 1645050.0}, {"date": "2025-09-03", "close": 47.76, "volume": 1076802.0}, {"date": "2025-09-04", "close": 48.4, "volume": 1162577.0}, {"date": "2025-09-05", "close": 50.06, "volume": 1047105.0}, {"date": "2025-09-08", "close": 50.43, "volume": 2298966.0}, {"date": "2025-09-09", "close": 49.95, "volume": 1451133.0}, {"date": "2025-09-10", "close": 49.66, "volume": 1763292.0}, {"date": "2025-09-11", "close": 49.89, "volume": 801135.0}, {"date": "2025-09-12", "close": 49.94, "volume": 663900.0}, {"date": "2025-09-15", "close": 49.36, "volume": 1446286.0}, {"date": "2025-09-16", "close": 47.86, "volume": 2052320.0}, {"date": "2025-09-17", "close": 47.96, "volume": 1040022.0}, {"date": "2025-09-18", "close": 50.01, "volume": 1035060.0}, {"date": "2025-09-19", "close": 49.8, "volume": 1098910.0}, {"date": "2025-09-22", "close": 50.19, "volume": 902292.0}, {"date": "2025-09-23", "close": 50.2, "volume": 822099.0}, {"date": "2025-09-24", "close": 50.13, "volume": 977571.0}, {"date": "2025-09-25", "close": 49.55, "volume": 472437.0}, {"date": "2025-09-26", "close": 50.09, "volume": 519949.0}, {"date": "2025-09-29", "close": 49.48, "volume": 629421.0}, {"date": "2025-09-30", "close": 47.33, "volume": 1546860.0}, {"date": "2025-10-01", "close": 47.0, "volume": 755886.0}, {"date": "2025-10-02", "close": 48.08, "volume": 995273.0}, {"date": "2025-10-03", "close": 48.07, "volume": 874563.0}, {"date": "2025-10-06", "close": 48.46, "volume": 1325617.0}, {"date": "2025-10-07", "close": 47.5, "volume": 891459.0}, {"date": "2025-10-08", "close": 48.08, "volume": 486515.0}, {"date": "2025-10-09", "close": 47.85, "volume": 643116.0}, {"date": "2025-10-10", "close": 46.01, "volume": 704714.0}, {"date": "2025-10-13", "close": 47.17, "volume": 953817.0}, {"date": "2025-10-14", "close": 47.02, "volume": 642744.0}, {"date": "2025-10-15", "close": 46.61, "volume": 673660.0}, {"date": "2025-10-16", "close": 46.68, "volume": 943977.0}, {"date": "2025-10-17", "close": 47.34, "volume": 559111.0}, {"date": "2025-10-20", "close": 47.99, "volume": 465257.0}, {"date": "2025-10-21", "close": 48.8, "volume": 709564.0}, {"date": "2025-10-22", "close": 47.7, "volume": 526932.0}, {"date": "2025-10-23", "close": 48.3, "volume": 613289.0}, {"date": "2025-10-24", "close": 49.83, "volume": 404996.0}, {"date": "2025-10-27", "close": 49.91, "volume": 510588.0}, {"date": "2025-10-28", "close": 50.25, "volume": 518856.0}, {"date": "2025-10-29", "close": 48.28, "volume": 691669.0}, {"date": "2025-10-30", "close": 47.0, "volume": 1105260.0}, {"date": "2025-10-31", "close": 47.48, "volume": 1773893.0}, {"date": "2025-11-03", "close": 48.28, "volume": 760949.0}, {"date": "2025-11-04", "close": 46.57, "volume": 795421.0}, {"date": "2025-11-05", "close": 46.12, "volume": 716570.0}, {"date": "2025-11-06", "close": 47.26, "volume": 3358335.0}, {"date": "2025-11-07", "close": 60.0, "volume": 7763555.0}, {"date": "2025-11-10", "close": 64.32, "volume": 4447121.0}, {"date": "2025-11-11", "close": 64.01, "volume": 2491884.0}, {"date": "2025-11-12", "close": 61.67, "volume": 2138532.0}, {"date": "2025-11-13", "close": 59.58, "volume": 1774257.0}, {"date": "2025-11-14", "close": 59.09, "volume": 1216694.0}, {"date": "2025-11-17", "close": 56.87, "volume": 1175306.0}, {"date": "2025-11-18", "close": 58.09, "volume": 1826848.0}, {"date": "2025-11-19", "close": 60.86, "volume": 2390138.0}, {"date": "2025-11-20", "close": 59.25, "volume": 2107918.0}, {"date": "2025-11-21", "close": 59.22, "volume": 1326608.0}, {"date": "2025-11-24", "close": 61.21, "volume": 1596228.0}, {"date": "2025-11-25", "close": 62.75, "volume": 1181253.0}, {"date": "2025-11-26", "close": 60.97, "volume": 1042193.0}, {"date": "2025-11-28", "close": 60.98, "volume": 467185.0}, {"date": "2025-12-01", "close": 59.72, "volume": 1122515.0}, {"date": "2025-12-02", "close": 61.63, "volume": 1864601.0}, {"date": "2025-12-03", "close": 62.58, "volume": 1142949.0}, {"date": "2025-12-04", "close": 62.12, "volume": 1962160.0}, {"date": "2025-12-05", "close": 64.77, "volume": 3237768.0}, {"date": "2025-12-08", "close": 64.78, "volume": 2511804.0}, {"date": "2025-12-09", "close": 68.83, "volume": 3260633.0}, {"date": "2025-12-10", "close": 68.73, "volume": 2885402.0}, {"date": "2025-12-11", "close": 68.34, "volume": 2687307.0}, {"date": "2025-12-12", "close": 68.98, "volume": 2902124.0}, {"date": "2025-12-15", "close": 66.15, "volume": 2288290.0}, {"date": "2025-12-16", "close": 65.31, "volume": 1820727.0}, {"date": "2025-12-17", "close": 63.99, "volume": 2518641.0}, {"date": "2025-12-18", "close": 65.72, "volume": 2342288.0}, {"date": "2025-12-19", "close": 66.81, "volume": 3970222.0}, {"date": "2025-12-22", "close": 68.11, "volume": 1413871.0}, {"date": "2025-12-23", "close": 66.66, "volume": 1295321.0}, {"date": "2025-12-24", "close": 66.81, "volume": 573458.0}, {"date": "2025-12-26", "close": 66.93, "volume": 491536.0}, {"date": "2025-12-29", "close": 66.06, "volume": 715560.0}, {"date": "2025-12-30", "close": 65.47, "volume": 695589.0}, {"date": "2025-12-31", "close": 62.46, "volume": 2050928.0}, {"date": "2026-01-02", "close": 59.57, "volume": 3532423.0}, {"date": "2026-01-05", "close": 58.87, "volume": 1506896.0}, {"date": "2026-01-06", "close": 59.18, "volume": 1793217.0}, {"date": "2026-01-07", "close": 62.96, "volume": 2203553.0}, {"date": "2026-01-08", "close": 60.08, "volume": 1598388.0}, {"date": "2026-01-09", "close": 59.27, "volume": 1162796.0}, {"date": "2026-01-12", "close": 57.79, "volume": 1695277.0}, {"date": "2026-01-13", "close": 58.73, "volume": 1452881.0}, {"date": "2026-01-14", "close": 56.36, "volume": 2595745.0}, {"date": "2026-01-15", "close": 58.01, "volume": 2031743.0}, {"date": "2026-01-16", "close": 56.89, "volume": 1545256.0}, {"date": "2026-01-20", "close": 55.9, "volume": 1242343.0}, {"date": "2026-01-21", "close": 54.15, "volume": 3078459.0}, {"date": "2026-01-22", "close": 56.96, "volume": 2601744.0}, {"date": "2026-01-23", "close": 58.43, "volume": 1355956.0}, {"date": "2026-01-26", "close": 59.63, "volume": 2157907.0}, {"date": "2026-01-27", "close": 59.17, "volume": 1623909.0}, {"date": "2026-01-28", "close": 60.075, "volume": 1227302.0}, {"date": "2026-01-29", "close": 55.43, "volume": 2817360.0}, {"date": "2026-01-30", "close": 54.8, "volume": 1654368.0}, {"date": "2026-02-02", "close": 55.52, "volume": 1499558.0}, {"date": "2026-02-03", "close": 51.8, "volume": 3667182.0}, {"date": "2026-02-04", "close": 52.0, "volume": 2447490.0}, {"date": "2026-02-05", "close": 47.65, "volume": 5826923.0}, {"date": "2026-02-06", "close": 47.99, "volume": 3499767.0}, {"date": "2026-02-09", "close": 51.25, "volume": 3610072.0}, {"date": "2026-02-10", "close": 53.2, "volume": 3022744.0}, {"date": "2026-02-11", "close": 51.995, "volume": 2885676.0}, {"date": "2026-02-12", "close": 53.3, "volume": 6207178.0}, {"date": "2026-02-13", "close": 51.68, "volume": 7972719.0}, {"date": "2026-02-17", "close": 47.565, "volume": 5705264.0}, {"date": "2026-02-18", "close": 47.61, "volume": 2012964.0}, {"date": "2026-02-19", "close": 50.29, "volume": 2257517.0}, {"date": "2026-02-20", "close": 37.75, "volume": 15079080.0}, {"date": "2026-02-23", "close": 34.75, "volume": 8309534.0}, {"date": "2026-02-24", "close": 37.19, "volume": 7738066.0}, {"date": "2026-02-25", "close": 38.76, "volume": 5841508.0}, {"date": "2026-02-26", "close": 41.56, "volume": 4484428.0}, {"date": "2026-02-27", "close": 40.15, "volume": 4849491.0}, {"date": "2026-03-02", "close": 41.58, "volume": 3010662.0}, {"date": "2026-03-03", "close": 42.24, "volume": 3141904.0}, {"date": "2026-03-04", "close": 39.19, "volume": 4369084.0}, {"date": "2026-03-05", "close": 41.1, "volume": 4617524.0}, {"date": "2026-03-06", "close": 40.59, "volume": 3882290.0}, {"date": "2026-03-09", "close": 42.18, "volume": 2725476.0}, {"date": "2026-03-10", "close": 40.91, "volume": 1691727.0}, {"date": "2026-03-11", "close": 41.85, "volume": 1696821.0}, {"date": "2026-03-12", "close": 41.89, "volume": 2023061.0}, {"date": "2026-03-13", "close": 41.07, "volume": 1797317.0}, {"date": "2026-03-16", "close": 43.09, "volume": 2653852.0}, {"date": "2026-03-17", "close": 43.83, "volume": 1488476.0}, {"date": "2026-03-18", "close": 43.87, "volume": 1402805.0}, {"date": "2026-03-19", "close": 43.46, "volume": 2266883.0}, {"date": "2026-03-20", "close": 42.27, "volume": 10008810.0}, {"date": "2026-03-23", "close": 42.64, "volume": 2128905.0}, {"date": "2026-03-24", "close": 42.78, "volume": 2380583.0}, {"date": "2026-03-25", "close": 47.13, "volume": 5298501.0}, {"date": "2026-03-26", "close": 46.91, "volume": 2737075.0}, {"date": "2026-03-27", "close": 43.335, "volume": 3807500.0}, {"date": "2026-03-30", "close": 42.76, "volume": 2683056.0}, {"date": "2026-03-31", "close": 46.93, "volume": 3212704.0}, {"date": "2026-04-01", "close": 48.46, "volume": 3265029.0}, {"date": "2026-04-02", "close": 50.61, "volume": 2766712.0}, {"date": "2026-04-06", "close": 49.31, "volume": 1652395.0}, {"date": "2026-04-07", "close": 49.08, "volume": 1860655.0}, {"date": "2026-04-08", "close": 46.66, "volume": 2734628.0}, {"date": "2026-04-09", "close": 44.46, "volume": 4495299.0}, {"date": "2026-04-10", "close": 43.22, "volume": 2567537.0}, {"date": "2026-04-13", "close": 45.23, "volume": 2296527.0}, {"date": "2026-04-14", "close": 44.36, "volume": 1614636.0}, {"date": "2026-04-15", "close": 42.87, "volume": 5790013.0}, {"date": "2026-04-16", "close": 43.62, "volume": 2331634.0}, {"date": "2026-04-17", "close": 44.12, "volume": 3311395.0}, {"date": "2026-04-20", "close": 45.56, "volume": 1226157.0}, {"date": "2026-04-21", "close": 46.1, "volume": 1701775.0}, {"date": "2026-04-22", "close": 46.81, "volume": 974188.0}, {"date": "2026-04-23", "close": 43.97, "volume": 2172046.0}, {"date": "2026-04-24", "close": 45.25, "volume": 1331161.0}, {"date": "2026-04-27", "close": 46.18, "volume": 1727577.0}, {"date": "2026-04-28", "close": 45.5, "volume": 2794360.0}, {"date": "2026-04-29", "close": 46.27, "volume": 2186330.0}, {"date": "2026-04-30", "close": 46.44, "volume": 2183742.0}, {"date": "2026-05-01", "close": 49.89, "volume": 2230707.0}, {"date": "2026-05-04", "close": 52.58, "volume": 2241217.0}, {"date": "2026-05-05", "close": 54.41, "volume": 2447441.0}, {"date": "2026-05-06", "close": 53.81, "volume": 2177170.0}, {"date": "2026-05-07", "close": 57.02, "volume": 4855840.0}, {"date": "2026-05-08", "close": 70.55, "volume": 9196270.0}, {"date": "2026-05-11", "close": 69.01, "volume": 3930946.0}, {"date": "2026-05-12", "close": 67.55, "volume": 3853507.0}, {"date": "2026-05-13", "close": 64.18, "volume": 3306918.0}, {"date": "2026-05-14", "close": 65.08, "volume": 2563652.0}, {"date": "2026-05-15", "close": 66.16, "volume": 1732948.0}, {"date": "2026-05-18", "close": 67.91, "volume": 1656156.0}, {"date": "2026-05-19", "close": 70.63, "volume": 2686764.0}, {"date": "2026-05-20", "close": 73.43, "volume": 3161422.0}, {"date": "2026-05-21", "close": 71.44, "volume": 1356531.0}, {"date": "2026-05-22", "close": 73.99, "volume": 2236813.0}, {"date": "2026-05-26", "close": 73.01, "volume": 2553374.0}, {"date": "2026-05-27", "close": 71.38, "volume": 1386139.0}, {"date": "2026-05-28", "close": 72.77, "volume": 1422681.0}, {"date": "2026-05-29", "close": 79.48, "volume": 3329426.0}, {"date": "2026-06-01", "close": 88.31, "volume": 4130466.0}, {"date": "2026-06-02", "close": 88.05, "volume": 3660647.0}, {"date": "2026-06-03", "close": 83.86, "volume": 2064566.0}, {"date": "2026-06-04", "close": 86.16, "volume": 1800875.0}, {"date": "2026-06-05", "close": 84.0, "volume": 2399584.0}, {"date": "2026-06-08", "close": 85.67, "volume": 2447657.0}, {"date": "2026-06-09", "close": 81.26, "volume": 2490803.0}, {"date": "2026-06-10", "close": 80.36, "volume": 2170754.0}, {"date": "2026-06-11", "close": 78.48, "volume": 2418004.0}, {"date": "2026-06-12", "close": 77.74, "volume": 1961539.0}, {"date": "2026-06-15", "close": 80.39, "volume": 2307287.0}, {"date": "2026-06-16", "close": 78.48, "volume": 2561995.0}, {"date": "2026-06-17", "close": 81.35, "volume": 2314454.0}, {"date": "2026-06-18", "close": 82.72, "volume": 3199034.0}, {"date": "2026-06-22", "close": 79.89, "volume": 1572685.0}, {"date": "2026-06-23", "close": 78.71, "volume": 1829228.0}, {"date": "2026-06-24", "close": 76.66, "volume": 2131765.0}, {"date": "2026-06-25", "close": 78.8, "volume": 2217818.0}, {"date": "2026-06-26", "close": 87.58, "volume": 26093690.0}, {"date": "2026-06-29", "close": 90.09, "volume": 4812135.0}, {"date": "2026-06-30", "close": 90.88, "volume": 2943749.0}, {"date": "2026-07-01", "close": 90.39, "volume": 2912951.0}, {"date": "2026-07-02", "close": 94.81, "volume": 3115827.0}, {"date": "2026-07-06", "close": 98.1, "volume": 2437135.0}, {"date": "2026-07-07", "close": 96.2, "volume": 2405336.0}, {"date": "2026-07-08", "close": 92.73, "volume": 2295826.0}, {"date": "2026-07-09", "close": 95.5, "volume": 1955037.0}, {"date": "2026-07-10", "close": 90.74, "volume": 1850085.0}, {"date": "2026-07-13", "close": 92.02, "volume": 1714898.0}, {"date": "2026-07-14", "close": 91.17, "volume": 2238320.0}, {"date": "2026-07-15", "close": 91.28, "volume": 1504037.0}, {"date": "2026-07-16", "close": 86.53, "volume": 1843269.0}, {"date": "2026-07-17", "close": 88.54, "volume": 2017569.0}, {"date": "2026-07-20", "close": 90.43, "volume": 1852850.0}, {"date": "2026-07-21", "close": 86.56, "volume": 2425964.0}, {"date": "2026-07-22", "close": 79.68, "volume": 3844069.0}, {"date": "2026-07-23", "close": 81.25, "volume": 1768435.0}, {"date": "2026-07-24", "close": 80.16, "volume": 1437143.0}, {"date": "2026-07-27", "close": 81.23, "volume": 908356.0}, {"date": "2026-07-28", "close": 76.43, "volume": 3513643.0}, {"date": "2026-07-29", "close": 73.275, "volume": 3729875.0}, {"date": "2026-07-30", "close": 78.42, "volume": 2242586.0}, {"date": "2026-07-31", "close": 79.79, "volume": 1901712.0}, {"date": "2026-08-03", "close": 82.4, "volume": 1983946.0}, {"date": "2026-08-04", "close": 86.22, "volume": 1841708.0}, {"date": "2026-08-05", "close": 84.52, "volume": 2028490.0}, {"date": "2026-08-06", "close": 83.04, "volume": 3117957.0}, {"date": "2026-08-07", "close": 89.52, "volume": 4369694.0}], "refreshing": true}