{"ticker": "GDYN", "overview": {"cik": "1743725", "ticker": "GDYN", "name": "GRID DYNAMICS HOLDINGS, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068598", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010511", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010498", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010497", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0001743725-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068337", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001743725-26-000029", "price_sensitive": true}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010472", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001628280-26-065478", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064690", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064689", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064687", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060496", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009053", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058721", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057982", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008342", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057488", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057484", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003812", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056862", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008111", "price_sensitive": false}]}, "description": "GRID DYNAMICS HOLDINGS, INC. trades as GDYN on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 17 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 7 sales totalling $597.18K. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 597181.63, "net": -597181.63, "insiders": 3, "first_date": "2026-08-13", "last_date": "2026-10-30"}, "metrics": {"ticker": "GDYN", "has_prices": true, "as_of": "2026-10-30", "last": 13.36, "prev_close": 9.49, "change": 3.869999999999999, "change_pct": 0.4077976817702844, "session_volume": 8582401.0, "vwap_5": 11.258180726344046, "vwap_20": 9.942076108345626, "vwap_60": 8.683429160464486, "vwap_250": 7.172524902855735, "high_52w": 13.36, "low_52w": 5.21, "avg_volume_20": 1437571.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068639", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Anil Doradla", "who_key": "Doradla Anil", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 210200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $210K of GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1743725/000162828026068639/0001628280-26-068639-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001628280-26-068641", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Leonard Livschitz", "who_key": "Livschitz Leonard", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 120200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "GDYN's CEO lightens up \u2014 $120K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1805657/000162828026068641/0001628280-26-068641-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001628280-26-068637", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Yury Gryzlov", "who_key": "Gryzlov Yury", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110481.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $110K of GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026068637/0001628280-26-068637-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001628280-26-068598", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Leonard Livschitz", "who_key": "Livschitz Leonard", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 90000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "GDYN's CEO lightens up \u2014 $90K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1805657/000162828026068598/0001628280-26-068598-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6696}, {"id": "0001628280-26-068337", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Anil Doradla", "who_key": "Doradla Anil", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6457.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on GDYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743725/000162828026068337/0001628280-26-068337-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8136}, {"id": "0001628280-26-060496", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Yury Gryzlov", "who_key": "Gryzlov Yury", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31344.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $31K of GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026060496/0001628280-26-060496-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001628280-26-058721", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Leonard Livschitz", "who_key": "Livschitz Leonard", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1385.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on GDYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805657/000162828026058721/0001628280-26-058721-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "0001628280-26-057982", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Yury Gryzlov", "who_key": "Gryzlov Yury", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3516.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $4K of GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026057982/0001628280-26-057982-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}, {"id": "0001628280-26-057488", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Leonard Livschitz", "who_key": "Livschitz Leonard", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1927.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on GDYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805657/000162828026057488/0001628280-26-057488-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0001628280-26-057484", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Yury Gryzlov", "who_key": "Gryzlov Yury", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4898.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on GDYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026057484/0001628280-26-057484-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0001172661-26-003812", "src": "13DG", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 7.25% passive stake in GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003812-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0001628280-26-056862", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Yury Gryzlov", "who_key": "Gryzlov Yury", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $31K of GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026056862/0001628280-26-056862-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "0001628280-26-055376", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Shuo Zhang", "who_key": "Zhang Shuo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on GDYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805694/000162828026055376/0001628280-26-055376-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "0001628280-26-050308", "src": "INSIDERS", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Anil Doradla", "who_key": "Doradla Anil", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4095.3799999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on GDYN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743725/000162828026050308/0001628280-26-050308-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140616}, {"id": "13DG-0002012383-26-001941", "src": "13DG", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001941-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001172661-26-002360", "src": "13DG", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 6.16% passive stake in GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002360-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0000102909-26-001454", "src": "13DG", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "GRID Dynamics Holdings, Inc.", "who_key": "GRID DYNAMICS HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "GRID DYNAMICS HOLDINGS, INC. adjusts its stake in GDYN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1743725/0000102909-26-001454-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003812", "src": "13DG", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 7.25% passive stake in GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003812-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0002012383-26-001941", "src": "13DG", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001941-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001172661-26-002360", "src": "13DG", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 6.16% passive stake in GDYN", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002360-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0000102909-26-001454", "src": "13DG", "ticker": "GDYN", "cik": "1743725", "company": "GRID DYNAMICS HOLDINGS, INC.", "company_raw": "GRID DYNAMICS HOLDINGS, INC.", "who": "GRID Dynamics Holdings, Inc.", "who_key": "GRID DYNAMICS HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "GRID DYNAMICS HOLDINGS, INC. adjusts its stake in GDYN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1743725/0000102909-26-001454-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Grid Dynamics Holdings, Inc. - Class A Common Stock", "new_value": "GRID DYNAMICS HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001743725", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001743725", "applied": 1, "detected_at": "2026-10-24T19:04:39.475296"}]}, "key_people": [{"who": "Leonard Livschitz", "who_key": "Livschitz Leonard", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 210200.0, "net": -210200.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120200.0, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805657/000162828026068641/0001628280-26-068641-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805657/000162828026068598/0001628280-26-068598-index.htm"}], "latest": {"action": "SELL", "amount": 120200.0, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805657/000162828026068641/0001628280-26-068641-index.htm"}}, {"who": "Anil Doradla", "who_key": "Doradla Anil", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 210200.0, "net": -210200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 210200.0, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743725/000162828026068639/0001628280-26-068639-index.htm"}], "latest": {"action": "SELL", "amount": 210200.0, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1743725/000162828026068639/0001628280-26-068639-index.htm"}}, {"who": "Yury Gryzlov", "who_key": "Gryzlov Yury", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 176781.63, "net": -176781.63, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110481.12, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026068637/0001628280-26-068637-index.htm"}, {"action": "SELL", "amount": 31344.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026060496/0001628280-26-060496-index.htm"}, {"action": "SELL", "amount": 3516.51, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026057982/0001628280-26-057982-index.htm"}, {"action": "SELL", "amount": 31440.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026056862/0001628280-26-056862-index.htm"}], "latest": {"action": "SELL", "amount": 110481.12, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805673/000162828026068637/0001628280-26-068637-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -31440.0}, {"date": "2026-08-18", "net": -3516.51}, {"date": "2026-09-03", "net": -31344.0}, {"date": "2026-10-29", "net": -90000.0}, {"date": "2026-10-30", "net": -440881.12}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068598", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010511", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010498", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010497", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0001743725-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068337", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001743725-26-000029", "price_sensitive": true}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010472", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001628280-26-065478", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064690", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064689", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064687", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060496", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009053", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058721", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057982", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008342", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057488", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057484", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003812", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056862", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008111", "price_sensitive": false}], "performance": {"ticker": "GDYN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-30", "close": 9.5, "volume": 100000.0}, {"date": "2018-10-31", "close": 9.55, "volume": 600.0}, {"date": "2018-11-01", "close": 9.55, "volume": null}, {"date": "2018-11-02", "close": 9.6, "volume": 951000.0}, {"date": "2018-11-05", "close": 9.6, "volume": null}, {"date": "2018-11-06", "close": 9.6, "volume": null}, {"date": "2018-11-07", "close": 9.6, "volume": null}, {"date": "2018-11-08", "close": 9.6, "volume": null}, {"date": "2018-11-09", "close": 9.6, "volume": null}, {"date": "2018-11-12", "close": 9.6, "volume": null}, {"date": "2018-11-13", "close": 9.6, "volume": null}, {"date": "2018-11-14", "close": 9.6, "volume": null}, {"date": "2018-11-15", "close": 10.0, "volume": 1282.0}, {"date": "2018-11-16", "close": 9.55, "volume": 100000.0}, {"date": "2018-11-19", "close": 9.55, "volume": null}, {"date": "2018-11-20", "close": 9.55, "volume": 150000.0}, {"date": "2018-11-21", "close": 9.56, "volume": 153700.0}, {"date": "2018-11-23", "close": 9.56, "volume": null}, {"date": "2018-11-26", "close": 9.56, "volume": null}, {"date": "2018-11-27", "close": 9.56, "volume": null}, {"date": "2018-11-28", "close": 9.56, "volume": null}, {"date": "2018-11-29", "close": 9.62, "volume": 556284.0}, {"date": "2018-11-30", "close": 9.625, "volume": 57202.0}, {"date": "2018-12-03", "close": 9.625, "volume": null}, {"date": "2018-12-04", "close": 9.625, "volume": null}, {"date": "2018-12-06", "close": 9.65, "volume": 113500.0}, {"date": "2018-12-07", "close": 9.65, "volume": null}, {"date": "2018-12-10", "close": 9.65, "volume": null}, {"date": "2018-12-11", "close": 9.65, "volume": null}, {"date": "2018-12-12", "close": 9.65, "volume": 220218.0}, {"date": "2018-12-13", "close": 9.68, "volume": 50002.0}, {"date": "2018-12-14", "close": 9.68, "volume": null}, {"date": "2018-12-17", "close": 9.68, "volume": null}, {"date": "2018-12-18", "close": 9.68, "volume": null}, {"date": "2018-12-19", "close": 9.65, "volume": 307902.0}, {"date": "2018-12-20", "close": 9.65, "volume": 43806.0}, {"date": "2018-12-21", "close": 9.68, "volume": 7500.0}, {"date": "2018-12-24", "close": 9.68, "volume": 300.0}, {"date": "2018-12-26", "close": 9.66, "volume": 98225.0}, {"date": "2018-12-27", "close": 9.66, "volume": null}, {"date": "2018-12-28", "close": 9.68, "volume": 300.0}, {"date": "2018-12-31", "close": 9.68, "volume": 25305.0}, {"date": "2019-01-02", "close": 9.65, "volume": 350.0}, {"date": "2019-01-03", "close": 9.65, "volume": 101.0}, {"date": "2019-01-04", "close": 9.65, "volume": null}, {"date": "2019-01-07", "close": 9.65, "volume": 25003.0}, {"date": "2019-01-08", "close": 9.65, "volume": null}, {"date": "2019-01-09", "close": 9.68, "volume": 320553.0}, {"date": "2019-01-10", "close": 9.68, "volume": null}, {"date": "2019-01-11", "close": 9.68, "volume": null}, {"date": "2019-01-14", "close": 9.66, "volume": 1067.0}, {"date": "2019-01-15", "close": 9.67, "volume": 10180.0}, {"date": "2019-01-16", "close": 9.67, "volume": null}, {"date": "2019-01-17", "close": 9.66, "volume": 2000.0}, {"date": "2019-01-18", "close": 9.66, "volume": null}, {"date": "2019-01-22", "close": 9.69, "volume": 2359.0}, {"date": "2019-01-23", "close": 9.75, "volume": 17800.0}, {"date": "2019-01-24", "close": 9.66, "volume": 270.0}, {"date": "2019-01-25", "close": 9.66, "volume": null}, {"date": "2019-01-28", "close": 9.705, "volume": 200000.0}, {"date": "2019-01-29", "close": 9.7499, "volume": 31275.0}, {"date": "2019-01-30", "close": 9.71, "volume": 7832.0}, {"date": "2019-01-31", "close": 9.71, "volume": null}, {"date": "2019-02-01", "close": 9.71, "volume": null}, {"date": "2019-02-04", "close": 9.77, "volume": 1175.0}, {"date": "2019-02-05", "close": 9.77, "volume": null}, {"date": "2019-02-06", "close": 9.82, "volume": 293738.0}, {"date": "2019-02-07", "close": 9.8, "volume": 18300.0}, {"date": "2019-02-08", "close": 9.8, "volume": 10000.0}, {"date": "2019-02-11", "close": 9.8, "volume": 50300.0}, {"date": "2019-02-12", "close": 9.79, "volume": 20200.0}, {"date": "2019-02-13", "close": 9.79, "volume": 221305.0}, {"date": "2019-02-14", "close": 9.8, "volume": 50785.0}, {"date": "2019-02-15", "close": 9.8, "volume": null}, {"date": "2019-02-19", "close": 9.8, "volume": null}, {"date": "2019-02-20", "close": 9.85, "volume": 1309.0}, {"date": "2019-02-21", "close": 9.77, "volume": 1209.0}, {"date": "2019-02-22", "close": 9.77, "volume": null}, {"date": "2019-02-25", "close": 9.79, "volume": 3560.0}, {"date": "2019-02-26", "close": 9.79, "volume": null}, {"date": "2019-02-27", "close": 9.79, "volume": null}, {"date": "2019-02-28", "close": 9.79, "volume": null}, {"date": "2019-03-01", "close": 9.79, "volume": null}, {"date": "2019-03-04", "close": 9.79, "volume": null}, {"date": "2019-03-05", "close": 9.79, "volume": null}, {"date": "2019-03-06", "close": 9.85, "volume": 10000.0}, {"date": "2019-03-07", "close": 9.85, "volume": 1001.0}, {"date": "2019-03-08", "close": 9.8172, "volume": 975.0}, {"date": "2019-03-11", "close": 9.86, "volume": 360000.0}, {"date": "2019-03-12", "close": 9.86, "volume": null}, {"date": "2019-03-13", "close": 9.88, "volume": 1000.0}, {"date": "2019-03-14", "close": 9.88, "volume": null}, {"date": "2019-03-15", "close": 9.88, "volume": 389188.0}, {"date": "2019-03-18", "close": 9.87, "volume": 10025.0}, {"date": "2019-03-19", "close": 9.87, "volume": null}, {"date": "2019-03-20", "close": 9.86, "volume": 130025.0}, {"date": "2019-03-21", "close": 9.85, "volume": 7291.0}, {"date": "2019-03-22", "close": 9.85, "volume": null}, {"date": "2019-03-25", "close": 9.85, "volume": null}, {"date": "2019-03-26", "close": 9.85, "volume": 7402.0}, {"date": "2019-03-27", "close": 9.87, "volume": 75303.0}, {"date": "2019-03-28", "close": 9.87, "volume": 10000.0}, {"date": "2019-03-29", "close": 9.87, "volume": null}, {"date": "2019-04-01", "close": 9.87, "volume": 193373.0}, {"date": "2019-04-02", "close": 9.88, "volume": 376828.0}, {"date": "2019-04-03", "close": 9.9, "volume": 254588.0}, {"date": "2019-04-04", "close": 9.92, "volume": 263803.0}, {"date": "2019-04-05", "close": 9.89, "volume": 24105.0}, {"date": "2019-04-08", "close": 9.88, "volume": 26001.0}, {"date": "2019-04-09", "close": 9.9, "volume": 109502.0}, {"date": "2019-04-10", "close": 9.89, "volume": 133500.0}, {"date": "2019-04-11", "close": 9.89, "volume": 13660.0}, {"date": "2019-04-12", "close": 9.89, "volume": null}, {"date": "2019-04-15", "close": 9.89, "volume": null}, {"date": "2019-04-16", "close": 9.89, "volume": null}, {"date": "2019-04-17", "close": 9.89, "volume": 595506.0}, {"date": "2019-04-18", "close": 9.88, "volume": 260100.0}, {"date": "2019-04-22", "close": 9.87, "volume": 1201.0}, {"date": "2019-04-23", "close": 9.89, "volume": 15800.0}, {"date": "2019-04-24", "close": 9.88, "volume": 11863.0}, {"date": "2019-04-25", "close": 9.91, "volume": 1685257.0}, {"date": "2019-04-26", "close": 9.9, "volume": 70700.0}, {"date": "2019-04-29", "close": 9.91, "volume": 601002.0}, {"date": "2019-04-30", "close": 9.93, "volume": 272458.0}, {"date": "2019-05-01", "close": 9.94, "volume": 678.0}, {"date": "2019-05-02", "close": 9.94, "volume": null}, {"date": "2019-05-03", "close": 9.94, "volume": 12208.0}, {"date": "2019-05-06", "close": 9.94, "volume": null}, {"date": "2019-05-07", "close": 9.94, "volume": null}, {"date": "2019-05-08", "close": 9.94, "volume": null}, {"date": "2019-05-09", "close": 9.94, "volume": 33294.0}, {"date": "2019-05-10", "close": 9.94, "volume": 100117.0}, {"date": "2019-05-13", "close": 9.93, "volume": 2815.0}, {"date": "2019-05-14", "close": 9.93, "volume": null}, {"date": "2019-05-15", "close": 9.93, "volume": 105292.0}, {"date": "2019-05-16", "close": 9.96, "volume": 918.0}, {"date": "2019-05-17", "close": 9.96, "volume": null}, {"date": "2019-05-20", "close": 9.96, "volume": null}, {"date": "2019-05-21", "close": 9.97, "volume": 200836.0}, {"date": "2019-05-22", "close": 9.93, "volume": 17411.0}, {"date": "2019-05-23", "close": 9.98, "volume": 505.0}, {"date": "2019-05-24", "close": 9.97, "volume": 810035.0}, {"date": "2019-05-28", "close": 9.98, "volume": 72238.0}, {"date": "2019-05-29", "close": 10.0, "volume": 230275.0}, {"date": "2019-05-30", "close": 9.99, "volume": 1535.0}, {"date": "2019-05-31", "close": 10.0, "volume": 2004.0}, {"date": "2019-06-03", "close": 9.99, "volume": 1307.0}, {"date": "2019-06-04", "close": 9.99, "volume": null}, {"date": "2019-06-05", "close": 9.99, "volume": null}, {"date": "2019-06-06", "close": 9.99, "volume": 300100.0}, {"date": "2019-06-07", "close": 9.99, "volume": null}, {"date": "2019-06-10", "close": 9.99, "volume": null}, {"date": "2019-06-11", "close": 9.98, "volume": 100520.0}, {"date": "2019-06-12", "close": 9.98, "volume": null}, {"date": "2019-06-13", "close": 9.98, "volume": 338269.0}, {"date": "2019-06-14", "close": 10.0, "volume": 275640.0}, {"date": "2019-06-17", "close": 10.02, "volume": 128577.0}, {"date": "2019-06-18", "close": 10.02, "volume": null}, {"date": "2019-06-19", "close": 10.0, "volume": 301923.0}, {"date": "2019-06-20", "close": 10.0199, "volume": 412.0}, {"date": "2019-06-21", "close": 10.0, "volume": 150081.0}, {"date": "2019-06-24", "close": 10.02, "volume": 179.0}, {"date": "2019-06-25", "close": 10.0, "volume": 150309.0}, {"date": "2019-06-26", "close": 10.03, "volume": 26847.0}, {"date": "2019-06-27", "close": 9.99, "volume": 66710.0}, {"date": "2019-06-28", "close": 10.04, "volume": 5031.0}, {"date": "2019-07-01", "close": 10.04, "volume": 8031.0}, {"date": "2019-07-02", "close": 10.0, "volume": 1931.0}, {"date": "2019-07-03", "close": 10.0, "volume": 1119.0}, {"date": "2019-07-05", "close": 10.0, "volume": null}, {"date": "2019-07-08", "close": 10.04, "volume": 135814.0}, {"date": "2019-07-09", "close": 10.03, "volume": 4400.0}, {"date": "2019-07-10", "close": 10.03, "volume": null}, {"date": "2019-07-11", "close": 10.07, "volume": 7394.0}, {"date": "2019-07-12", "close": 10.07, "volume": null}, {"date": "2019-07-15", "close": 10.07, "volume": null}, {"date": "2019-07-16", "close": 10.07, "volume": null}, {"date": "2019-07-17", "close": 10.07, "volume": null}, {"date": "2019-07-18", "close": 10.07, "volume": null}, {"date": "2019-07-19", "close": 10.07, "volume": null}, {"date": "2019-07-22", "close": 10.04, "volume": 105.0}, {"date": "2019-07-23", "close": 10.07, "volume": 10292.0}, {"date": "2019-07-24", "close": 10.07, "volume": 13000.0}, {"date": "2019-07-25", "close": 10.07, "volume": null}, {"date": "2019-07-26", "close": 10.07, "volume": null}, {"date": "2019-07-29", "close": 10.07, "volume": null}, {"date": "2019-07-30", "close": 10.06, "volume": 141.0}, {"date": "2019-07-31", "close": 10.06, "volume": null}, {"date": "2019-08-01", "close": 10.055, "volume": 13525.0}, {"date": "2019-08-02", "close": 10.055, "volume": null}, {"date": "2019-08-05", "close": 10.03, "volume": 45447.0}, {"date": "2019-08-06", "close": 10.03, "volume": 250001.0}, {"date": "2019-08-07", "close": 10.03, "volume": 331700.0}, {"date": "2019-08-08", "close": 10.02, "volume": 140155.0}, {"date": "2019-08-09", "close": 10.05, "volume": 2175.0}, {"date": "2019-08-12", "close": 10.08, "volume": 5000.0}, {"date": "2019-08-13", "close": 10.08, "volume": 30050.0}, {"date": "2019-08-14", "close": 10.08, "volume": null}, {"date": "2019-08-15", "close": 10.06, "volume": 1879.0}, {"date": "2019-08-16", "close": 10.06, "volume": null}, {"date": "2019-08-19", "close": 10.06, "volume": null}, {"date": "2019-08-20", "close": 10.08, "volume": 352500.0}, {"date": "2019-08-21", "close": 10.08, "volume": 674.0}, {"date": "2019-08-22", "close": 10.08, "volume": null}, {"date": "2019-08-23", "close": 10.08, "volume": 6300.0}, {"date": "2019-08-26", "close": 10.08, "volume": null}, {"date": "2019-08-27", "close": 10.08, "volume": null}, {"date": "2019-08-28", "close": 10.08, "volume": 100780.0}, {"date": "2019-08-29", "close": 10.08, "volume": null}, {"date": "2019-08-30", "close": 10.08, "volume": null}, {"date": "2019-09-03", "close": 10.08, "volume": 57334.0}, {"date": "2019-09-04", "close": 10.08, "volume": null}, {"date": "2019-09-05", "close": 10.08, "volume": null}, {"date": "2019-09-06", "close": 10.08, "volume": null}, {"date": "2019-09-09", "close": 10.08, "volume": 7813.0}, {"date": "2019-09-10", "close": 10.08, "volume": null}, {"date": "2019-09-11", "close": 10.08, "volume": 170489.0}, {"date": "2019-09-12", "close": 10.1, "volume": 492457.0}, {"date": "2019-09-13", "close": 10.1, "volume": null}, {"date": "2019-09-16", "close": 10.12, "volume": 95879.0}, {"date": "2019-09-17", "close": 10.12, "volume": null}, {"date": "2019-09-18", "close": 10.12, "volume": null}, {"date": "2019-09-19", "close": 10.12, "volume": null}, {"date": "2019-09-20", "close": 10.12, "volume": null}, {"date": "2019-09-23", "close": 10.12, "volume": null}, {"date": "2019-09-24", "close": 10.11, "volume": 450807.0}, {"date": "2019-09-25", "close": 10.11, "volume": null}, {"date": "2019-09-26", "close": 10.11, "volume": 139507.0}, {"date": "2019-09-27", "close": 10.11, "volume": null}, {"date": "2019-09-30", "close": 10.11, "volume": null}, {"date": "2019-10-01", "close": 10.11, "volume": null}, {"date": "2019-10-02", "close": 10.11, "volume": null}, {"date": "2019-10-03", "close": 10.11, "volume": null}, {"date": "2019-10-04", "close": 10.11, "volume": null}, {"date": "2019-10-07", "close": 10.15, "volume": 1196.0}, {"date": "2019-10-08", "close": 10.15, "volume": null}, {"date": "2019-10-09", "close": 10.12, "volume": 201472.0}, {"date": "2019-10-10", "close": 10.12, "volume": 199358.0}, {"date": "2019-10-11", "close": 10.16, "volume": 451497.0}, {"date": "2019-10-14", "close": 10.16, "volume": null}, {"date": "2019-10-15", "close": 10.15, "volume": 215230.0}, {"date": "2019-10-16", "close": 10.17, "volume": 8067.0}, {"date": "2019-10-17", "close": 10.17, "volume": null}, {"date": "2019-10-18", "close": 10.17, "volume": 6275.0}, {"date": "2019-10-21", "close": 10.17, "volume": null}, {"date": "2019-10-22", "close": 10.15, "volume": 152000.0}, {"date": "2019-10-23", "close": 10.15, "volume": null}, {"date": "2019-10-24", "close": 10.15, "volume": null}, {"date": "2019-10-25", "close": 10.14, "volume": 200.0}, {"date": "2019-10-28", "close": 10.13, "volume": 322602.0}, {"date": "2019-10-29", "close": 10.13, "volume": 500.0}, {"date": "2019-10-30", "close": 10.13, "volume": 40002.0}, {"date": "2019-10-31", "close": 10.13, "volume": null}, {"date": "2019-11-01", "close": 10.13, "volume": null}, {"date": "2019-11-04", "close": 10.16, "volume": 30527.0}, {"date": "2019-11-05", "close": 10.19, "volume": 200.0}, {"date": "2019-11-06", "close": 10.19, "volume": 200.0}, {"date": "2019-11-07", "close": 10.18, "volume": 28621.0}, {"date": "2019-11-08", "close": 10.18, "volume": null}, {"date": "2019-11-11", "close": 10.18, "volume": null}, {"date": "2019-11-12", "close": 10.19, "volume": 270.0}, {"date": "2019-11-13", "close": 10.39, "volume": 10703180.0}, {"date": "2019-11-14", "close": 10.65, "volume": 1600621.0}, {"date": "2019-11-15", "close": 10.65, "volume": 558669.0}, {"date": "2019-11-18", "close": 10.61, "volume": 230628.0}, {"date": "2019-11-19", "close": 10.58, "volume": 647201.0}, {"date": "2019-11-20", "close": 10.645, "volume": 28992.0}, {"date": "2019-11-21", "close": 10.62, "volume": 66096.0}, {"date": "2019-11-22", "close": 10.68, "volume": 575376.0}, {"date": "2019-11-25", "close": 10.68, "volume": 1012617.0}, {"date": "2019-11-26", "close": 10.73, "volume": 420233.0}, {"date": "2019-11-27", "close": 10.95, "volume": 606258.0}, {"date": "2019-11-29", "close": 10.95, "volume": 2423.0}, {"date": "2019-12-02", "close": 10.93, "volume": 603577.0}, {"date": "2019-12-03", "close": 10.95, "volume": 42956.0}, {"date": "2019-12-04", "close": 10.9, "volume": 34235.0}, {"date": "2019-12-05", "close": 10.915, "volume": 28934.0}, {"date": "2019-12-06", "close": 10.94, "volume": 144443.0}, {"date": "2019-12-09", "close": 10.85, "volume": 11737.0}, {"date": "2019-12-10", "close": 10.865, "volume": 129448.0}, {"date": "2019-12-11", "close": 10.9, "volume": 15795.0}, {"date": "2019-12-12", "close": 10.845, "volume": 118024.0}, {"date": "2019-12-13", "close": 10.87, "volume": 69352.0}, {"date": "2019-12-16", "close": 10.85, "volume": 18289.0}, {"date": "2019-12-17", "close": 10.84, "volume": 186277.0}, {"date": "2019-12-18", "close": 10.83, "volume": 13831.0}, {"date": "2019-12-19", "close": 10.88, "volume": 324476.0}, {"date": "2019-12-20", "close": 10.88, "volume": 1376.0}, {"date": "2019-12-23", "close": 10.87, "volume": 8703.0}, {"date": "2019-12-24", "close": 10.8896, "volume": 3209.0}, {"date": "2019-12-26", "close": 10.9, "volume": 7349.0}, {"date": "2019-12-27", "close": 10.9, "volume": 37402.0}, {"date": "2019-12-30", "close": 10.9, "volume": 170540.0}, {"date": "2019-12-31", "close": 10.85, "volume": 15623.0}, {"date": "2020-01-02", "close": 10.84, "volume": 15584.0}, {"date": "2020-01-03", "close": 10.85, "volume": 7317.0}, {"date": "2020-01-06", "close": 10.8, "volume": 106429.0}, {"date": "2020-01-07", "close": 10.85, "volume": 2193.0}, {"date": "2020-01-08", "close": 10.88, "volume": 1472064.0}, {"date": "2020-01-09", "close": 11.2, "volume": 871508.0}, {"date": "2020-01-10", "close": 11.04, "volume": 161121.0}, {"date": "2020-01-13", "close": 11.15, "volume": 315163.0}, {"date": "2020-01-14", "close": 11.1, "volume": 10511.0}, {"date": "2020-01-15", "close": 11.03, "volume": 11894.0}, {"date": "2020-01-16", "close": 11.03, "volume": 249064.0}, {"date": "2020-01-17", "close": 11.15, "volume": 7175.0}, {"date": "2020-01-21", "close": 11.12, "volume": 11479.0}, {"date": "2020-01-22", "close": 11.06, "volume": 58265.0}, {"date": "2020-01-23", "close": 11.01, "volume": 111633.0}, {"date": "2020-01-24", "close": 11.01, "volume": 21317.0}, {"date": "2020-01-27", "close": 10.95, "volume": 515255.0}, {"date": "2020-01-28", "close": 11.085, "volume": 84842.0}, {"date": "2020-01-29", "close": 11.08, "volume": 138447.0}, {"date": "2020-01-30", "close": 11.12, "volume": 18787.0}, {"date": "2020-01-31", "close": 11.11, "volume": 65106.0}, {"date": "2020-02-03", "close": 11.1, "volume": 361010.0}, {"date": "2020-02-04", "close": 11.23, "volume": 472523.0}, {"date": "2020-02-05", "close": 11.66, "volume": 1079808.0}, {"date": "2020-02-06", "close": 12.5, "volume": 1368543.0}, {"date": "2020-02-07", "close": 12.75, "volume": 654946.0}, {"date": "2020-02-10", "close": 12.96, "volume": 684333.0}, {"date": "2020-02-11", "close": 12.9, "volume": 98482.0}, {"date": "2020-02-12", "close": 12.91, "volume": 25024.0}, {"date": "2020-02-13", "close": 12.87, "volume": 91857.0}, {"date": "2020-02-14", "close": 12.54, "volume": 146360.0}, {"date": "2020-02-18", "close": 12.64, "volume": 393625.0}, {"date": "2020-02-19", "close": 12.55, "volume": 67998.0}, {"date": "2020-02-20", "close": 12.59, "volume": 989299.0}, {"date": "2020-02-21", "close": 12.69, "volume": 21487.0}, {"date": "2020-02-24", "close": 12.4, "volume": 74900.0}, {"date": "2020-02-25", "close": 12.39, "volume": 158387.0}, {"date": "2020-02-26", "close": 12.25, "volume": 655874.0}, {"date": "2020-02-27", "close": 11.85, "volume": 942674.0}, {"date": "2020-02-28", "close": 11.45, "volume": 560822.0}, {"date": "2020-03-02", "close": 11.5, "volume": 1716438.0}, {"date": "2020-03-03", "close": 11.79, "volume": 2116844.0}, {"date": "2020-03-04", "close": 12.0, "volume": 991149.0}, {"date": "2020-03-05", "close": 12.0, "volume": 151631.0}, {"date": "2020-03-06", "close": 11.71, "volume": 361549.0}, {"date": "2020-03-09", "close": 9.95, "volume": 170253.0}, {"date": "2020-03-10", "close": 9.55, "volume": 594366.0}, {"date": "2020-03-11", "close": 9.08, "volume": 178741.0}, {"date": "2020-03-12", "close": 8.25, "volume": 176302.0}, {"date": "2020-03-13", "close": 8.26, "volume": 169117.0}, {"date": "2020-03-16", "close": 6.72, "volume": 445460.0}, {"date": "2020-03-17", "close": 6.4, "volume": 238139.0}, {"date": "2020-03-18", "close": 5.5, "volume": 99190.0}, {"date": "2020-03-19", "close": 6.01, "volume": 270470.0}, {"date": "2020-03-20", "close": 5.7, "volume": 234346.0}, {"date": "2020-03-23", "close": 6.4, "volume": 73253.0}, {"date": "2020-03-24", "close": 7.09, "volume": 127376.0}, {"date": "2020-03-25", "close": 7.0, "volume": 80989.0}, {"date": "2020-03-26", "close": 7.33, "volume": 69102.0}, {"date": "2020-03-27", "close": 7.38, "volume": 69422.0}, {"date": "2020-03-30", "close": 7.94, "volume": 119415.0}, {"date": "2020-03-31", "close": 8.0, "volume": 121615.0}, {"date": "2020-04-01", "close": 7.86, "volume": 43433.0}, {"date": "2020-04-02", "close": 7.87, "volume": 51313.0}, {"date": "2020-04-03", "close": 8.0, "volume": 112548.0}, {"date": "2020-04-06", "close": 8.07, "volume": 77867.0}, {"date": "2020-04-07", "close": 8.1, "volume": 46362.0}, {"date": "2020-04-08", "close": 8.15, "volume": 32458.0}, {"date": "2020-04-09", "close": 8.1, "volume": 51531.0}, {"date": "2020-04-13", "close": 8.0, "volume": 9356.0}, {"date": "2020-04-14", "close": 8.29, "volume": 85254.0}, {"date": "2020-04-15", "close": 7.7, "volume": 66446.0}, {"date": "2020-04-16", "close": 7.5, "volume": 49491.0}, {"date": "2020-04-17", "close": 8.23, "volume": 98728.0}, {"date": "2020-04-20", "close": 8.17, "volume": 55154.0}, {"date": "2020-04-21", "close": 8.1, "volume": 84033.0}, {"date": "2020-04-22", "close": 8.4, "volume": 26564.0}, {"date": "2020-04-23", "close": 8.44, "volume": 56780.0}, {"date": "2020-04-24", "close": 8.3, "volume": 14856.0}, {"date": "2020-04-27", "close": 8.4, "volume": 48453.0}, {"date": "2020-04-28", "close": 8.32, "volume": 94969.0}, {"date": "2020-04-29", "close": 8.25, "volume": 69026.0}, {"date": "2020-04-30", "close": 7.99, "volume": 64526.0}, {"date": "2020-05-01", "close": 7.77, "volume": 48011.0}, {"date": "2020-05-04", "close": 7.92, "volume": 26052.0}, {"date": "2020-05-05", "close": 8.35, "volume": 87576.0}, {"date": "2020-05-06", "close": 8.58, "volume": 65747.0}, {"date": "2020-05-07", "close": 9.16, "volume": 64625.0}, {"date": "2020-05-08", "close": 9.41, "volume": 126088.0}, {"date": "2020-05-11", "close": 9.29, "volume": 78249.0}, {"date": "2020-05-12", "close": 7.98, "volume": 293373.0}, {"date": "2020-05-13", "close": 7.9, "volume": 156917.0}, {"date": "2020-05-14", "close": 7.81, "volume": 68075.0}, {"date": "2020-05-15", "close": 8.27, "volume": 82230.0}, {"date": "2020-05-18", "close": 8.46, "volume": 69922.0}, {"date": "2020-05-19", "close": 8.72, "volume": 74553.0}, {"date": "2020-05-20", "close": 8.59, "volume": 90779.0}, {"date": "2020-05-21", "close": 8.57, "volume": 215939.0}, {"date": "2020-05-22", "close": 8.72, "volume": 109147.0}, {"date": "2020-05-26", "close": 8.5, "volume": 202849.0}, {"date": "2020-05-27", "close": 8.24, "volume": 176463.0}, {"date": "2020-05-28", "close": 8.07, "volume": 69361.0}, {"date": "2020-05-29", "close": 7.97, "volume": 72583.0}, {"date": "2020-06-01", "close": 8.38, "volume": 107742.0}, {"date": "2020-06-02", "close": 8.83, "volume": 97720.0}, {"date": "2020-06-03", "close": 8.8, "volume": 111632.0}, {"date": "2020-06-04", "close": 8.9, "volume": 145511.0}, {"date": "2020-06-05", "close": 9.0, "volume": 170142.0}, {"date": "2020-06-08", "close": 8.98, "volume": 307510.0}, {"date": "2020-06-09", "close": 8.93, "volume": 376920.0}, {"date": "2020-06-10", "close": 8.8, "volume": 300577.0}, {"date": "2020-06-11", "close": 8.39, "volume": 115908.0}, {"date": "2020-06-12", "close": 8.55, "volume": 123870.0}, {"date": "2020-06-15", "close": 8.34, "volume": 430470.0}, {"date": "2020-06-16", "close": 8.37, "volume": 1721619.0}, {"date": "2020-06-17", "close": 8.46, "volume": 1602047.0}, {"date": "2020-06-18", "close": 8.41, "volume": 1125650.0}, {"date": "2020-06-19", "close": 8.03, "volume": 1508361.0}, {"date": "2020-06-22", "close": 7.21, "volume": 1222411.0}, {"date": "2020-06-23", "close": 7.4, "volume": 731634.0}, {"date": "2020-06-24", "close": 7.11, "volume": 238408.0}, {"date": "2020-06-25", "close": 7.0, "volume": 438799.0}, {"date": "2020-06-26", "close": 6.44, "volume": 3323321.0}, {"date": "2020-06-29", "close": 6.49, "volume": 460556.0}, {"date": "2020-06-30", "close": 6.9, "volume": 524260.0}, {"date": "2020-07-01", "close": 7.8, "volume": 548290.0}, {"date": "2020-07-02", "close": 7.63, "volume": 219044.0}, {"date": "2020-07-06", "close": 7.47, "volume": 216831.0}, {"date": "2020-07-07", "close": 7.09, "volume": 120119.0}, {"date": "2020-07-08", "close": 6.92, "volume": 122454.0}, {"date": "2020-07-09", "close": 6.74, "volume": 167034.0}, {"date": "2020-07-10", "close": 6.61, "volume": 89731.0}, {"date": "2020-07-13", "close": 6.57, "volume": 259771.0}, {"date": "2020-07-14", "close": 6.48, "volume": 214133.0}, {"date": "2020-07-15", "close": 6.86, "volume": 186130.0}, {"date": "2020-07-16", "close": 6.8, "volume": 168863.0}, {"date": "2020-07-17", "close": 6.96, "volume": 124402.0}, {"date": "2020-07-20", "close": 6.91, "volume": 83411.0}, {"date": "2020-07-21", "close": 6.86, "volume": 100889.0}, {"date": "2020-07-22", "close": 6.8, "volume": 263017.0}, {"date": "2020-07-23", "close": 6.47, "volume": 122979.0}, {"date": "2020-07-24", "close": 6.39, "volume": 86069.0}, {"date": "2020-07-27", "close": 6.52, "volume": 62186.0}, {"date": "2020-07-28", "close": 6.46, "volume": 87765.0}, {"date": "2020-07-29", "close": 6.76, "volume": 44988.0}, {"date": "2020-07-30", "close": 6.74, "volume": 53234.0}, {"date": "2020-07-31", "close": 6.68, "volume": 49472.0}, {"date": "2020-08-03", "close": 6.86, "volume": 77350.0}, {"date": "2020-08-04", "close": 6.86, "volume": 90179.0}, {"date": "2020-08-05", "close": 6.87, "volume": 62846.0}, {"date": "2020-08-06", "close": 6.94, "volume": 72345.0}, {"date": "2020-08-07", "close": 7.16, "volume": 210170.0}, {"date": "2020-08-10", "close": 7.32, "volume": 212939.0}, {"date": "2020-08-11", "close": 7.45, "volume": 174883.0}, {"date": "2020-08-12", "close": 7.63, "volume": 144399.0}, {"date": "2020-08-13", "close": 7.31, "volume": 426930.0}, {"date": "2020-08-14", "close": 7.33, "volume": 85494.0}, {"date": "2020-08-17", "close": 7.72, "volume": 206271.0}, {"date": "2020-08-18", "close": 7.53, "volume": 103792.0}, {"date": "2020-08-19", "close": 7.75, "volume": 293970.0}, {"date": "2020-08-20", "close": 7.88, "volume": 190278.0}, {"date": "2020-08-21", "close": 7.97, "volume": 363888.0}, {"date": "2020-08-24", "close": 7.66, "volume": 121806.0}, {"date": "2020-08-25", "close": 7.55, "volume": 198661.0}, {"date": "2020-08-26", "close": 7.48, "volume": 142218.0}, {"date": "2020-08-27", "close": 7.71, "volume": 53258.0}, {"date": "2020-08-28", "close": 7.8, "volume": 80940.0}, {"date": "2020-08-31", "close": 7.42, "volume": 92597.0}, {"date": "2020-09-01", "close": 7.5, "volume": 172640.0}, {"date": "2020-09-02", "close": 7.82, "volume": 386967.0}, {"date": "2020-09-03", "close": 7.49, "volume": 174723.0}, {"date": "2020-09-04", "close": 7.45, "volume": 96998.0}, {"date": "2020-09-08", "close": 7.5, "volume": 244463.0}, {"date": "2020-09-09", "close": 7.5, "volume": 195035.0}, {"date": "2020-09-10", "close": 7.45, "volume": 396871.0}, {"date": "2020-09-11", "close": 7.32, "volume": 303381.0}, {"date": "2020-09-14", "close": 7.49, "volume": 112284.0}, {"date": "2020-09-15", "close": 7.76, "volume": 53743.0}, {"date": "2020-09-16", "close": 7.78, "volume": 98935.0}, {"date": "2020-09-17", "close": 7.54, "volume": 164241.0}, {"date": "2020-09-18", "close": 7.72, "volume": 279234.0}, {"date": "2020-09-21", "close": 7.22, "volume": 136179.0}, {"date": "2020-09-22", "close": 7.2, "volume": 143975.0}, {"date": "2020-09-23", "close": 6.74, "volume": 210967.0}, {"date": "2020-09-24", "close": 6.73, "volume": 97254.0}, {"date": "2020-09-25", "close": 6.8, "volume": 188731.0}, {"date": "2020-09-28", "close": 7.26, "volume": 543663.0}, {"date": "2020-09-29", "close": 7.51, "volume": 134706.0}, {"date": "2020-09-30", "close": 7.73, "volume": 92073.0}, {"date": "2020-10-01", "close": 8.14, "volume": 310566.0}, {"date": "2020-10-02", "close": 8.16, "volume": 74499.0}, {"date": "2020-10-05", "close": 8.385, "volume": 165403.0}, {"date": "2020-10-06", "close": 8.08, "volume": 647198.0}, {"date": "2020-10-07", "close": 7.96, "volume": 279426.0}, {"date": "2020-10-08", "close": 7.95, "volume": 441904.0}, {"date": "2020-10-09", "close": 8.49, "volume": 1263761.0}, {"date": "2020-10-12", "close": 8.59, "volume": 299224.0}, {"date": "2020-10-13", "close": 8.7, "volume": 144285.0}, {"date": "2020-10-14", "close": 8.52, "volume": 148522.0}, {"date": "2020-10-15", "close": 8.4, "volume": 201250.0}, {"date": "2020-10-16", "close": 8.46, "volume": 397857.0}, {"date": "2020-10-19", "close": 8.5, "volume": 55121.0}, {"date": "2020-10-20", "close": 8.52, "volume": 40222.0}, {"date": "2020-10-21", "close": 8.54, "volume": 80973.0}, {"date": "2020-10-22", "close": 8.57, "volume": 66065.0}, {"date": "2020-10-23", "close": 8.61, "volume": 40598.0}, {"date": "2020-10-26", "close": 8.51, "volume": 138310.0}, {"date": "2020-10-27", "close": 8.43, "volume": 94243.0}, {"date": "2020-10-28", "close": 8.05, "volume": 238860.0}, {"date": "2020-10-29", "close": 7.88, "volume": 89774.0}, {"date": "2020-10-30", "close": 7.8, "volume": 71571.0}, {"date": "2020-11-02", "close": 7.87, "volume": 53162.0}, {"date": "2020-11-03", "close": 7.9, "volume": 143822.0}, {"date": "2020-11-04", "close": 7.89, "volume": 51846.0}, {"date": "2020-11-05", "close": 8.16, "volume": 214109.0}, {"date": "2020-11-06", "close": 8.75, "volume": 370184.0}, {"date": "2020-11-09", "close": 8.76, "volume": 274975.0}, {"date": "2020-11-10", "close": 8.88, "volume": 272953.0}, {"date": "2020-11-11", "close": 8.53, "volume": 234345.0}, {"date": "2020-11-12", "close": 8.48, "volume": 86631.0}, {"date": "2020-11-13", "close": 8.53, "volume": 49781.0}, {"date": "2020-11-16", "close": 8.68, "volume": 80986.0}, {"date": "2020-11-17", "close": 8.77, "volume": 284495.0}, {"date": "2020-11-18", "close": 9.49, "volume": 778089.0}, {"date": "2020-11-19", "close": 9.54, "volume": 142883.0}, {"date": "2020-11-20", "close": 9.53, "volume": 356107.0}, {"date": "2020-11-23", "close": 9.94, "volume": 282735.0}, {"date": "2020-11-24", "close": 9.67, "volume": 192955.0}, {"date": "2020-11-25", "close": 9.87, "volume": 103761.0}, {"date": "2020-11-27", "close": 10.31, "volume": 525678.0}, {"date": "2020-11-30", "close": 10.79, "volume": 616875.0}, {"date": "2020-12-01", "close": 10.37, "volume": 204286.0}, {"date": "2020-12-02", "close": 10.61, "volume": 165804.0}, {"date": "2020-12-03", "close": 10.6, "volume": 123886.0}, {"date": "2020-12-04", "close": 10.83, "volume": 185584.0}, {"date": "2020-12-07", "close": 10.99, "volume": 377373.0}, {"date": "2020-12-08", "close": 11.33, "volume": 140274.0}, {"date": "2020-12-09", "close": 11.8, "volume": 266490.0}, {"date": "2020-12-10", "close": 11.77, "volume": 178485.0}, {"date": "2020-12-11", "close": 11.46, "volume": 143260.0}, {"date": "2020-12-14", "close": 11.11, "volume": 116358.0}, {"date": "2020-12-15", "close": 11.09, "volume": 90878.0}, {"date": "2020-12-16", "close": 11.69, "volume": 388170.0}, {"date": "2020-12-17", "close": 11.43, "volume": 157057.0}, {"date": "2020-12-18", "close": 11.23, "volume": 909753.0}, {"date": "2020-12-21", "close": 11.89, "volume": 438429.0}, {"date": "2020-12-22", "close": 12.23, "volume": 220525.0}, {"date": "2020-12-23", "close": 12.34, "volume": 126164.0}, {"date": "2020-12-24", "close": 12.41, "volume": 196482.0}, {"date": "2020-12-28", "close": 11.96, "volume": 181238.0}, {"date": "2020-12-29", "close": 12.04, "volume": 205931.0}, {"date": "2020-12-30", "close": 12.36, "volume": 145870.0}, {"date": "2020-12-31", "close": 12.6, "volume": 300642.0}, {"date": "2021-01-04", "close": 12.33, "volume": 275215.0}, {"date": "2021-01-05", "close": 12.22, "volume": 173572.0}, {"date": "2021-01-06", "close": 12.25, "volume": 199011.0}, {"date": "2021-01-07", "close": 12.34, "volume": 250882.0}, {"date": "2021-01-08", "close": 12.32, "volume": 144761.0}, {"date": "2021-01-11", "close": 12.36, "volume": 82143.0}, {"date": "2021-01-12", "close": 12.53, "volume": 80645.0}, {"date": "2021-01-13", "close": 12.57, "volume": 99185.0}, {"date": "2021-01-14", "close": 12.75, "volume": 68346.0}, {"date": "2021-01-15", "close": 12.65, "volume": 110801.0}, {"date": "2021-01-19", "close": 12.82, "volume": 137572.0}, {"date": "2021-01-20", "close": 12.92, "volume": 75208.0}, {"date": "2021-01-21", "close": 12.82, "volume": 50702.0}, {"date": "2021-01-22", "close": 13.28, "volume": 89323.0}, {"date": "2021-01-25", "close": 13.46, "volume": 89574.0}, {"date": "2021-01-26", "close": 13.23, "volume": 81432.0}, {"date": "2021-01-27", "close": 13.0, "volume": 234981.0}, {"date": "2021-01-28", "close": 13.07, "volume": 80657.0}, {"date": "2021-01-29", "close": 13.0, "volume": 147995.0}, {"date": "2021-02-01", "close": 13.55, "volume": 89121.0}, {"date": "2021-02-02", "close": 14.22, "volume": 199263.0}, {"date": "2021-02-03", "close": 14.01, "volume": 67247.0}, {"date": "2021-02-04", "close": 14.31, "volume": 64962.0}, {"date": "2021-02-05", "close": 14.34, "volume": 173655.0}, {"date": "2021-02-08", "close": 14.72, "volume": 124385.0}, {"date": "2021-02-09", "close": 14.99, "volume": 52372.0}, {"date": "2021-02-10", "close": 14.6, "volume": 75452.0}, {"date": "2021-02-11", "close": 14.45, "volume": 76009.0}, {"date": "2021-02-12", "close": 14.33, "volume": 25183.0}, {"date": "2021-02-16", "close": 13.82, "volume": 98326.0}, {"date": "2021-02-17", "close": 14.05, "volume": 167112.0}, {"date": "2021-02-18", "close": 14.8, "volume": 198716.0}, {"date": "2021-02-19", "close": 15.41, "volume": 153715.0}, {"date": "2021-02-22", "close": 15.56, "volume": 294651.0}, {"date": "2021-02-23", "close": 15.63, "volume": 229911.0}, {"date": "2021-02-24", "close": 15.74, "volume": 92872.0}, {"date": "2021-02-25", "close": 14.64, "volume": 148908.0}, {"date": "2021-02-26", "close": 14.91, "volume": 185025.0}, {"date": "2021-03-01", "close": 15.77, "volume": 64718.0}, {"date": "2021-03-02", "close": 15.61, "volume": 80990.0}, {"date": "2021-03-03", "close": 15.55, "volume": 154392.0}, {"date": "2021-03-04", "close": 14.8, "volume": 108930.0}, {"date": "2021-03-05", "close": 14.36, "volume": 310322.0}, {"date": "2021-03-08", "close": 14.43, "volume": 214797.0}, {"date": "2021-03-09", "close": 14.86, "volume": 107408.0}, {"date": "2021-03-10", "close": 15.2, "volume": 137546.0}, {"date": "2021-03-11", "close": 15.69, "volume": 78820.0}, {"date": "2021-03-12", "close": 15.48, "volume": 69381.0}, {"date": "2021-03-15", "close": 15.72, "volume": 64073.0}, {"date": "2021-03-16", "close": 15.68, "volume": 83574.0}, {"date": "2021-03-17", "close": 15.69, "volume": 67193.0}, {"date": "2021-03-18", "close": 15.51, "volume": 75968.0}, {"date": "2021-03-19", "close": 15.95, "volume": 330058.0}, {"date": "2021-03-22", "close": 16.25, "volume": 118289.0}, {"date": "2021-03-23", "close": 15.58, "volume": 94707.0}, {"date": "2021-03-24", "close": 15.5, "volume": 150963.0}, {"date": "2021-03-25", "close": 15.87, "volume": 198430.0}, {"date": "2021-03-26", "close": 15.77, "volume": 94235.0}, {"date": "2021-03-29", "close": 15.5, "volume": 130123.0}, {"date": "2021-03-30", "close": 15.9, "volume": 141898.0}, {"date": "2021-03-31", "close": 15.93, "volume": 171086.0}, {"date": "2021-04-01", "close": 15.9, "volume": 70443.0}, {"date": "2021-04-05", "close": 15.61, "volume": 89431.0}, {"date": "2021-04-06", "close": 15.0, "volume": 175968.0}, {"date": "2021-04-07", "close": 14.44, "volume": 168896.0}, {"date": "2021-04-08", "close": 14.63, "volume": 256513.0}, {"date": "2021-04-09", "close": 14.99, "volume": 218978.0}, {"date": "2021-04-12", "close": 14.38, "volume": 138929.0}, {"date": "2021-04-13", "close": 14.48, "volume": 56645.0}, {"date": "2021-04-14", "close": 14.46, "volume": 59522.0}, {"date": "2021-04-15", "close": 14.53, "volume": 41786.0}, {"date": "2021-04-16", "close": 14.56, "volume": 58651.0}, {"date": "2021-04-19", "close": 14.46, "volume": 49144.0}, {"date": "2021-04-20", "close": 13.87, "volume": 119776.0}, {"date": "2021-04-21", "close": 14.56, "volume": 122217.0}, {"date": "2021-04-22", "close": 14.24, "volume": 142684.0}, {"date": "2021-04-23", "close": 14.25, "volume": 116106.0}, {"date": "2021-04-26", "close": 14.41, "volume": 95117.0}, {"date": "2021-04-27", "close": 14.68, "volume": 95034.0}, {"date": "2021-04-28", "close": 14.55, "volume": 89388.0}, {"date": "2021-04-29", "close": 14.6, "volume": 64482.0}, {"date": "2021-04-30", "close": 14.41, "volume": 106500.0}, {"date": "2021-05-03", "close": 14.55, "volume": 66967.0}, {"date": "2021-05-04", "close": 14.4, "volume": 75626.0}, {"date": "2021-05-05", "close": 14.36, "volume": 112211.0}, {"date": "2021-05-06", "close": 14.4, "volume": 83113.0}, {"date": "2021-05-07", "close": 15.39, "volume": 286695.0}, {"date": "2021-05-10", "close": 15.0, "volume": 140277.0}, {"date": "2021-05-11", "close": 15.4, "volume": 170529.0}, {"date": "2021-05-12", "close": 15.57, "volume": 169409.0}, {"date": "2021-05-13", "close": 16.34, "volume": 193936.0}, {"date": "2021-05-14", "close": 16.8, "volume": 90179.0}, {"date": "2021-05-17", "close": 16.43, "volume": 351863.0}, {"date": "2021-05-18", "close": 16.54, "volume": 111778.0}, {"date": "2021-05-19", "close": 15.8, "volume": 63704.0}, {"date": "2021-05-20", "close": 16.13, "volume": 96552.0}, {"date": "2021-05-21", "close": 15.82, "volume": 131957.0}, {"date": "2021-05-24", "close": 15.97, "volume": 244727.0}, {"date": "2021-05-25", "close": 15.23, "volume": 248442.0}, {"date": "2021-05-26", "close": 15.79, "volume": 233969.0}, {"date": "2021-05-27", "close": 15.5, "volume": 369627.0}, {"date": "2021-05-28", "close": 15.37, "volume": 64503.0}, {"date": "2021-06-01", "close": 15.28, "volume": 171750.0}, {"date": "2021-06-02", "close": 15.39, "volume": 111204.0}, {"date": "2021-06-03", "close": 15.37, "volume": 157610.0}, {"date": "2021-06-04", "close": 15.63, "volume": 101355.0}, {"date": "2021-06-07", "close": 15.69, "volume": 164063.0}, {"date": "2021-06-08", "close": 15.55, "volume": 120718.0}, {"date": "2021-06-09", "close": 15.52, "volume": 96311.0}, {"date": "2021-06-10", "close": 15.96, "volume": 160264.0}, {"date": "2021-06-11", "close": 16.78, "volume": 466834.0}, {"date": "2021-06-14", "close": 17.31, "volume": 173357.0}, {"date": "2021-06-15", "close": 17.24, "volume": 152735.0}, {"date": "2021-06-16", "close": 17.3, "volume": 239894.0}, {"date": "2021-06-17", "close": 17.38, "volume": 211874.0}, {"date": "2021-06-18", "close": 17.01, "volume": 414198.0}, {"date": "2021-06-21", "close": 17.75, "volume": 344266.0}, {"date": "2021-06-22", "close": 18.38, "volume": 352071.0}, {"date": "2021-06-23", "close": 18.36, "volume": 231238.0}, {"date": "2021-06-24", "close": 18.84, "volume": 428419.0}, {"date": "2021-06-25", "close": 17.83, "volume": 387074.0}, {"date": "2021-06-28", "close": 18.04, "volume": 109617.0}, {"date": "2021-06-29", "close": 17.55, "volume": 130731.0}, {"date": "2021-06-30", "close": 15.03, "volume": 1611516.0}, {"date": "2021-07-01", "close": 18.8, "volume": 6641723.0}, {"date": "2021-07-02", "close": 20.57, "volume": 1873580.0}, {"date": "2021-07-06", "close": 20.44, "volume": 485025.0}, {"date": "2021-07-07", "close": 20.42, "volume": 670785.0}, {"date": "2021-07-08", "close": 18.99, "volume": 337142.0}, {"date": "2021-07-09", "close": 19.77, "volume": 240024.0}, {"date": "2021-07-12", "close": 20.06, "volume": 272429.0}, {"date": "2021-07-13", "close": 20.01, "volume": 589414.0}, {"date": "2021-07-14", "close": 19.72, "volume": 491609.0}, {"date": "2021-07-15", "close": 18.99, "volume": 162242.0}, {"date": "2021-07-16", "close": 19.65, "volume": 293269.0}, {"date": "2021-07-19", "close": 18.81, "volume": 400413.0}, {"date": "2021-07-20", "close": 19.2, "volume": 284600.0}, {"date": "2021-07-21", "close": 19.72, "volume": 351880.0}, {"date": "2021-07-22", "close": 19.47, "volume": 128616.0}, {"date": "2021-07-23", "close": 19.2, "volume": 107553.0}, {"date": "2021-07-26", "close": 19.59, "volume": 131833.0}, {"date": "2021-07-27", "close": 18.81, "volume": 391038.0}, {"date": "2021-07-28", "close": 19.58, "volume": 222890.0}, {"date": "2021-07-29", "close": 19.06, "volume": 297309.0}, {"date": "2021-07-30", "close": 21.05, "volume": 789493.0}, {"date": "2021-08-02", "close": 21.24, "volume": 452964.0}, {"date": "2021-08-03", "close": 20.45, "volume": 535145.0}, {"date": "2021-08-04", "close": 20.83, "volume": 359669.0}, {"date": "2021-08-05", "close": 21.34, "volume": 370892.0}, {"date": "2021-08-06", "close": 24.68, "volume": 1112011.0}, {"date": "2021-08-09", "close": 24.23, "volume": 751926.0}, {"date": "2021-08-10", "close": 23.97, "volume": 1051000.0}, {"date": "2021-08-11", "close": 23.5, "volume": 385902.0}, {"date": "2021-08-12", "close": 23.66, "volume": 643997.0}, {"date": "2021-08-13", "close": 22.42, "volume": 941006.0}, {"date": "2021-08-16", "close": 23.51, "volume": 473186.0}, {"date": "2021-08-17", "close": 24.03, "volume": 377204.0}, {"date": "2021-08-18", "close": 24.61, "volume": 788994.0}, {"date": "2021-08-19", "close": 23.36, "volume": 331377.0}, {"date": "2021-08-20", "close": 24.62, "volume": 399482.0}, {"date": "2021-08-23", "close": 25.0, "volume": 730183.0}, {"date": "2021-08-24", "close": 24.92, "volume": 244671.0}, {"date": "2021-08-25", "close": 25.01, "volume": 192253.0}, {"date": "2021-08-26", "close": 24.9, "volume": 187583.0}, {"date": "2021-08-27", "close": 25.84, "volume": 298290.0}, {"date": "2021-08-30", "close": 26.69, "volume": 423644.0}, {"date": "2021-08-31", "close": 26.77, "volume": 549677.0}, {"date": "2021-09-01", "close": 27.63, "volume": 384482.0}, {"date": "2021-09-02", "close": 29.07, "volume": 535316.0}, {"date": "2021-09-03", "close": 30.0, "volume": 723631.0}, {"date": "2021-09-07", "close": 31.62, "volume": 1653867.0}, {"date": "2021-09-08", "close": 30.81, "volume": 864346.0}, {"date": "2021-09-09", "close": 29.83, "volume": 700241.0}, {"date": "2021-09-10", "close": 29.92, "volume": 540236.0}, {"date": "2021-09-13", "close": 28.67, "volume": 793259.0}, {"date": "2021-09-14", "close": 28.81, "volume": 622622.0}, {"date": "2021-09-15", "close": 30.15, "volume": 660288.0}, {"date": "2021-09-16", "close": 30.79, "volume": 770415.0}, {"date": "2021-09-17", "close": 29.76, "volume": 2954805.0}, {"date": "2021-09-20", "close": 29.65, "volume": 884652.0}, {"date": "2021-09-21", "close": 30.2, "volume": 592671.0}, {"date": "2021-09-22", "close": 30.0, "volume": 589406.0}, {"date": "2021-09-23", "close": 30.75, "volume": 549465.0}, {"date": "2021-09-24", "close": 31.67, "volume": 683193.0}, {"date": "2021-09-27", "close": 29.94, "volume": 485770.0}, {"date": "2021-09-28", "close": 29.75, "volume": 474000.0}, {"date": "2021-09-29", "close": 28.83, "volume": 428931.0}, {"date": "2021-09-30", "close": 29.22, "volume": 555619.0}, {"date": "2021-10-01", "close": 29.95, "volume": 324100.0}, {"date": "2021-10-04", "close": 28.13, "volume": 498346.0}, {"date": "2021-10-05", "close": 28.98, "volume": 403429.0}, {"date": "2021-10-06", "close": 29.31, "volume": 253594.0}, {"date": "2021-10-07", "close": 29.63, "volume": 458540.0}, {"date": "2021-10-08", "close": 28.61, "volume": 168908.0}, {"date": "2021-10-11", "close": 28.05, "volume": 165002.0}, {"date": "2021-10-12", "close": 29.0, "volume": 269579.0}, {"date": "2021-10-13", "close": 29.86, "volume": 435476.0}, {"date": "2021-10-14", "close": 30.15, "volume": 404892.0}, {"date": "2021-10-15", "close": 29.99, "volume": 274065.0}, {"date": "2021-10-18", "close": 30.6, "volume": 336798.0}, {"date": "2021-10-19", "close": 30.72, "volume": 363299.0}, {"date": "2021-10-20", "close": 30.56, "volume": 147169.0}, {"date": "2021-10-21", "close": 30.68, "volume": 188969.0}, {"date": "2021-10-22", "close": 30.58, "volume": 245738.0}, {"date": "2021-10-25", "close": 25.85, "volume": 1268054.0}, {"date": "2021-10-26", "close": 28.14, "volume": 509828.0}, {"date": "2021-10-27", "close": 27.4, "volume": 257081.0}, {"date": "2021-10-28", "close": 28.3, "volume": 254815.0}, {"date": "2021-10-29", "close": 28.75, "volume": 200557.0}, {"date": "2021-11-01", "close": 29.07, "volume": 286469.0}, {"date": "2021-11-02", "close": 28.97, "volume": 220362.0}, {"date": "2021-11-03", "close": 28.87, "volume": 270557.0}, {"date": "2021-11-04", "close": 29.23, "volume": 364989.0}, {"date": "2021-11-05", "close": 37.03, "volume": 1266368.0}, {"date": "2021-11-08", "close": 36.1, "volume": 592358.0}, {"date": "2021-11-09", "close": 36.98, "volume": 312937.0}, {"date": "2021-11-10", "close": 35.88, "volume": 329732.0}, {"date": "2021-11-11", "close": 37.13, "volume": 487918.0}, {"date": "2021-11-12", "close": 37.99, "volume": 657015.0}, {"date": "2021-11-15", "close": 39.51, "volume": 689846.0}, {"date": "2021-11-16", "close": 38.98, "volume": 574630.0}, {"date": "2021-11-17", "close": 37.49, "volume": 260333.0}, {"date": "2021-11-18", "close": 37.5, "volume": 237242.0}, {"date": "2021-11-19", "close": 38.25, "volume": 384783.0}, {"date": "2021-11-22", "close": 36.84, "volume": 471381.0}, {"date": "2021-11-23", "close": 37.66, "volume": 319646.0}, {"date": "2021-11-24", "close": 38.23, "volume": 229932.0}, {"date": "2021-11-26", "close": 36.88, "volume": 231368.0}, {"date": "2021-11-29", "close": 39.48, "volume": 596655.0}, {"date": "2021-11-30", "close": 39.23, "volume": 708583.0}, {"date": "2021-12-01", "close": 37.72, "volume": 673775.0}, {"date": "2021-12-02", "close": 39.27, "volume": 646115.0}, {"date": "2021-12-03", "close": 37.67, "volume": 788633.0}, {"date": "2021-12-06", "close": 36.92, "volume": 458907.0}, {"date": "2021-12-07", "close": 39.33, "volume": 468641.0}, {"date": "2021-12-08", "close": 39.66, "volume": 379469.0}, {"date": "2021-12-09", "close": 38.96, "volume": 343560.0}, {"date": "2021-12-10", "close": 38.82, "volume": 347423.0}, {"date": "2021-12-13", "close": 37.22, "volume": 343011.0}, {"date": "2021-12-14", "close": 36.99, "volume": 336631.0}, {"date": "2021-12-15", "close": 37.94, "volume": 668738.0}, {"date": "2021-12-16", "close": 37.5, "volume": 1032697.0}, {"date": "2021-12-17", "close": 37.47, "volume": 1133527.0}, {"date": "2021-12-20", "close": 36.58, "volume": 355361.0}, {"date": "2021-12-21", "close": 37.99, "volume": 431145.0}, {"date": "2021-12-22", "close": 39.72, "volume": 266073.0}, {"date": "2021-12-23", "close": 39.75, "volume": 257562.0}, {"date": "2021-12-27", "close": 42.08, "volume": 990157.0}, {"date": "2021-12-28", "close": 36.53, "volume": 1045292.0}, {"date": "2021-12-29", "close": 37.39, "volume": 321346.0}, {"date": "2021-12-30", "close": 37.98, "volume": 333698.0}, {"date": "2021-12-31", "close": 37.97, "volume": 322111.0}, {"date": "2022-01-03", "close": 39.41, "volume": 455909.0}, {"date": "2022-01-04", "close": 38.0, "volume": 670357.0}, {"date": "2022-01-05", "close": 33.72, "volume": 720713.0}, {"date": "2022-01-06", "close": 34.54, "volume": 364795.0}, {"date": "2022-01-07", "close": 32.37, "volume": 376700.0}, {"date": "2022-01-10", "close": 32.91, "volume": 321925.0}, {"date": "2022-01-11", "close": 32.83, "volume": 206902.0}, {"date": "2022-01-12", "close": 32.2, "volume": 265706.0}, {"date": "2022-01-13", "close": 31.35, "volume": 265704.0}, {"date": "2022-01-14", "close": 31.56, "volume": 301021.0}, {"date": "2022-01-18", "close": 29.64, "volume": 407358.0}, {"date": "2022-01-19", "close": 28.28, "volume": 410471.0}, {"date": "2022-01-20", "close": 27.84, "volume": 240388.0}, {"date": "2022-01-21", "close": 26.55, "volume": 447434.0}, {"date": "2022-01-24", "close": 26.86, "volume": 708934.0}, {"date": "2022-01-25", "close": 24.81, "volume": 580939.0}, {"date": "2022-01-26", "close": 25.13, "volume": 876446.0}, {"date": "2022-01-27", "close": 24.47, "volume": 294298.0}, {"date": "2022-01-28", "close": 25.03, "volume": 298321.0}, {"date": "2022-01-31", "close": 26.65, "volume": 639450.0}, {"date": "2022-02-01", "close": 26.6, "volume": 543257.0}, {"date": "2022-02-02", "close": 25.69, "volume": 503786.0}, {"date": "2022-02-03", "close": 24.65, "volume": 407533.0}, {"date": "2022-02-04", "close": 25.37, "volume": 562294.0}, {"date": "2022-02-07", "close": 24.54, "volume": 470847.0}, {"date": "2022-02-08", "close": 25.01, "volume": 919157.0}, {"date": "2022-02-09", "close": 25.0, "volume": 1867289.0}, {"date": "2022-02-10", "close": 24.34, "volume": 897322.0}, {"date": "2022-02-11", "close": 22.19, "volume": 690053.0}, {"date": "2022-02-14", "close": 21.71, "volume": 1200659.0}, {"date": "2022-02-15", "close": 21.75, "volume": 485638.0}, {"date": "2022-02-16", "close": 21.57, "volume": 491389.0}, {"date": "2022-02-17", "close": 19.85, "volume": 396537.0}, {"date": "2022-02-18", "close": 18.81, "volume": 1197666.0}, {"date": "2022-02-22", "close": 18.28, "volume": 657396.0}, {"date": "2022-02-23", "close": 17.48, "volume": 909545.0}, {"date": "2022-02-24", "close": 14.03, "volume": 5624403.0}, {"date": "2022-02-25", "close": 14.72, "volume": 2310042.0}, {"date": "2022-02-28", "close": 12.15, "volume": 2647993.0}, {"date": "2022-03-01", "close": 10.6, "volume": 2386702.0}, {"date": "2022-03-02", "close": 11.45, "volume": 1276097.0}, {"date": "2022-03-03", "close": 10.36, "volume": 1356392.0}, {"date": "2022-03-04", "close": 9.68, "volume": 2671998.0}, {"date": "2022-03-07", "close": 9.34, "volume": 1259748.0}, {"date": "2022-03-08", "close": 10.52, "volume": 2672656.0}, {"date": "2022-03-09", "close": 11.33, "volume": 1853620.0}, {"date": "2022-03-10", "close": 10.93, "volume": 1085848.0}, {"date": "2022-03-11", "close": 9.54, "volume": 1109369.0}, {"date": "2022-03-14", "close": 9.19, "volume": 1028138.0}, {"date": "2022-03-15", "close": 9.2, "volume": 1669552.0}, {"date": "2022-03-16", "close": 11.73, "volume": 2149554.0}, {"date": "2022-03-17", "close": 12.01, "volume": 1175873.0}, {"date": "2022-03-18", "close": 12.45, "volume": 1789842.0}, {"date": "2022-03-21", "close": 12.09, "volume": 786812.0}, {"date": "2022-03-22", "close": 12.32, "volume": 658053.0}, {"date": "2022-03-23", "close": 11.56, "volume": 649342.0}, {"date": "2022-03-24", "close": 11.55, "volume": 656364.0}, {"date": "2022-03-25", "close": 10.43, "volume": 795982.0}, {"date": "2022-03-28", "close": 11.83, "volume": 1129240.0}, {"date": "2022-03-29", "close": 14.26, "volume": 4652702.0}, {"date": "2022-03-30", "close": 13.03, "volume": 1642893.0}, {"date": "2022-03-31", "close": 14.08, "volume": 1776396.0}, {"date": "2022-04-01", "close": 13.98, "volume": 1307577.0}, {"date": "2022-04-04", "close": 14.61, "volume": 954822.0}, {"date": "2022-04-05", "close": 14.07, "volume": 945383.0}, {"date": "2022-04-06", "close": 15.04, "volume": 1700286.0}, {"date": "2022-04-07", "close": 15.98, "volume": 1694132.0}, {"date": "2022-04-08", "close": 15.98, "volume": 1041736.0}, {"date": "2022-04-11", "close": 15.05, "volume": 930301.0}, {"date": "2022-04-12", "close": 14.72, "volume": 582126.0}, {"date": "2022-04-13", "close": 15.47, "volume": 455931.0}, {"date": "2022-04-14", "close": 14.97, "volume": 704382.0}, {"date": "2022-04-18", "close": 14.62, "volume": 415557.0}, {"date": "2022-04-19", "close": 15.47, "volume": 483439.0}, {"date": "2022-04-20", "close": 14.96, "volume": 460153.0}, {"date": "2022-04-21", "close": 14.87, "volume": 543029.0}, {"date": "2022-04-22", "close": 14.27, "volume": 422513.0}, {"date": "2022-04-25", "close": 14.87, "volume": 636287.0}, {"date": "2022-04-26", "close": 13.98, "volume": 394437.0}, {"date": "2022-04-27", "close": 14.01, "volume": 489756.0}, {"date": "2022-04-28", "close": 14.57, "volume": 502276.0}, {"date": "2022-04-29", "close": 13.92, "volume": 529946.0}, {"date": "2022-05-02", "close": 14.49, "volume": 377706.0}, {"date": "2022-05-03", "close": 14.17, "volume": 628161.0}, {"date": "2022-05-04", "close": 15.17, "volume": 523324.0}, {"date": "2022-05-05", "close": 15.04, "volume": 1050592.0}, {"date": "2022-05-06", "close": 17.39, "volume": 1746896.0}, {"date": "2022-05-09", "close": 17.21, "volume": 1088892.0}, {"date": "2022-05-10", "close": 15.95, "volume": 832624.0}, {"date": "2022-05-11", "close": 15.62, "volume": 528356.0}, {"date": "2022-05-12", "close": 15.32, "volume": 994176.0}, {"date": "2022-05-13", "close": 15.8, "volume": 858188.0}, {"date": "2022-05-16", "close": 15.98, "volume": 393114.0}, {"date": "2022-05-17", "close": 16.76, "volume": 406486.0}, {"date": "2022-05-18", "close": 16.24, "volume": 423242.0}, {"date": "2022-05-19", "close": 16.33, "volume": 529269.0}, {"date": "2022-05-20", "close": 16.29, "volume": 513138.0}, {"date": "2022-05-23", "close": 16.75, "volume": 518554.0}, {"date": "2022-05-24", "close": 16.77, "volume": 763867.0}, {"date": "2022-05-25", "close": 17.05, "volume": 481110.0}, {"date": "2022-05-26", "close": 17.07, "volume": 385145.0}, {"date": "2022-05-27", "close": 18.27, "volume": 572231.0}, {"date": "2022-05-31", "close": 18.01, "volume": 905990.0}, {"date": "2022-06-01", "close": 18.52, "volume": 513041.0}, {"date": "2022-06-02", "close": 19.51, "volume": 1032084.0}, {"date": "2022-06-03", "close": 18.61, "volume": 544953.0}, {"date": "2022-06-06", "close": 19.05, "volume": 432952.0}, {"date": "2022-06-07", "close": 19.95, "volume": 656526.0}, {"date": "2022-06-08", "close": 19.51, "volume": 399127.0}, {"date": "2022-06-09", "close": 17.86, "volume": 391688.0}, {"date": "2022-06-10", "close": 17.28, "volume": 456171.0}, {"date": "2022-06-13", "close": 16.51, "volume": 471807.0}, {"date": "2022-06-14", "close": 16.26, "volume": 778319.0}, {"date": "2022-06-15", "close": 16.97, "volume": 466492.0}, {"date": "2022-06-16", "close": 16.21, "volume": 439451.0}, {"date": "2022-06-17", "close": 17.11, "volume": 935743.0}, {"date": "2022-06-21", "close": 17.32, "volume": 618501.0}, {"date": "2022-06-22", "close": 17.89, "volume": 343850.0}, {"date": "2022-06-23", "close": 18.59, "volume": 504304.0}, {"date": "2022-06-24", "close": 18.35, "volume": 838889.0}, {"date": "2022-06-27", "close": 18.38, "volume": 339682.0}, {"date": "2022-06-28", "close": 17.55, "volume": 248305.0}, {"date": "2022-06-29", "close": 17.52, "volume": 243035.0}, {"date": "2022-06-30", "close": 16.82, "volume": 271850.0}, {"date": "2022-07-01", "close": 17.05, "volume": 255389.0}, {"date": "2022-07-05", "close": 17.0, "volume": 394276.0}, {"date": "2022-07-06", "close": 17.26, "volume": 393415.0}, {"date": "2022-07-07", "close": 18.04, "volume": 248433.0}, {"date": "2022-07-08", "close": 18.03, "volume": 460240.0}, {"date": "2022-07-11", "close": 16.93, "volume": 266095.0}, {"date": "2022-07-12", "close": 16.51, "volume": 201242.0}, {"date": "2022-07-13", "close": 16.43, "volume": 201370.0}, {"date": "2022-07-14", "close": 16.27, "volume": 209378.0}, {"date": "2022-07-15", "close": 16.59, "volume": 183345.0}, {"date": "2022-07-18", "close": 16.31, "volume": 234249.0}, {"date": "2022-07-19", "close": 17.21, "volume": 297967.0}, {"date": "2022-07-20", "close": 17.55, "volume": 310246.0}, {"date": "2022-07-21", "close": 18.0, "volume": 218383.0}, {"date": "2022-07-22", "close": 17.44, "volume": 216553.0}, {"date": "2022-07-25", "close": 17.56, "volume": 192732.0}, {"date": "2022-07-26", "close": 17.65, "volume": 178405.0}, {"date": "2022-07-27", "close": 18.15, "volume": 277717.0}, {"date": "2022-07-28", "close": 18.47, "volume": 293730.0}, {"date": "2022-07-29", "close": 18.87, "volume": 309288.0}, {"date": "2022-08-01", "close": 18.88, "volume": 186870.0}, {"date": "2022-08-02", "close": 19.09, "volume": 260721.0}, {"date": "2022-08-03", "close": 19.61, "volume": 353633.0}, {"date": "2022-08-04", "close": 20.47, "volume": 421108.0}, {"date": "2022-08-05", "close": 20.13, "volume": 399567.0}, {"date": "2022-08-08", "close": 19.5, "volume": 567419.0}, {"date": "2022-08-09", "close": 19.73, "volume": 319906.0}, {"date": "2022-08-10", "close": 21.02, "volume": 648941.0}, {"date": "2022-08-11", "close": 19.58, "volume": 437875.0}, {"date": "2022-08-12", "close": 19.46, "volume": 301751.0}, {"date": "2022-08-15", "close": 20.27, "volume": 312354.0}, {"date": "2022-08-16", "close": 21.24, "volume": 565946.0}, {"date": "2022-08-17", "close": 19.99, "volume": 681634.0}, {"date": "2022-08-18", "close": 20.48, "volume": 572892.0}, {"date": "2022-08-19", "close": 20.47, "volume": 439920.0}, {"date": "2022-08-22", "close": 20.44, "volume": 569957.0}, {"date": "2022-08-23", "close": 20.65, "volume": 309722.0}, {"date": "2022-08-24", "close": 21.49, "volume": 310378.0}, {"date": "2022-08-25", "close": 21.99, "volume": 578135.0}, {"date": "2022-08-26", "close": 21.31, "volume": 945328.0}, {"date": "2022-08-29", "close": 19.8, "volume": 910445.0}, {"date": "2022-08-30", "close": 19.85, "volume": 221394.0}, {"date": "2022-08-31", "close": 20.21, "volume": 543150.0}, {"date": "2022-09-01", "close": 20.43, "volume": 328367.0}, {"date": "2022-09-02", "close": 20.16, "volume": 207211.0}, {"date": "2022-09-06", "close": 19.97, "volume": 384675.0}, {"date": "2022-09-07", "close": 19.8, "volume": 229534.0}, {"date": "2022-09-08", "close": 19.08, "volume": 3480113.0}, {"date": "2022-09-09", "close": 19.84, "volume": 982279.0}, {"date": "2022-09-12", "close": 19.81, "volume": 597313.0}, {"date": "2022-09-13", "close": 19.22, "volume": 737153.0}, {"date": "2022-09-14", "close": 19.32, "volume": 360857.0}, {"date": "2022-09-15", "close": 18.78, "volume": 437356.0}, {"date": "2022-09-16", "close": 18.21, "volume": 435546.0}, {"date": "2022-09-19", "close": 19.12, "volume": 407059.0}, {"date": "2022-09-20", "close": 18.86, "volume": 551373.0}, {"date": "2022-09-21", "close": 19.13, "volume": 517751.0}, {"date": "2022-09-22", "close": 17.92, "volume": 474001.0}, {"date": "2022-09-23", "close": 17.76, "volume": 313679.0}, {"date": "2022-09-26", "close": 18.09, "volume": 450007.0}, {"date": "2022-09-27", "close": 18.13, "volume": 439373.0}, {"date": "2022-09-28", "close": 19.15, "volume": 336969.0}, {"date": "2022-09-29", "close": 18.51, "volume": 265090.0}, {"date": "2022-09-30", "close": 18.73, "volume": 378529.0}, {"date": "2022-10-03", "close": 18.99, "volume": 281913.0}, {"date": "2022-10-04", "close": 19.81, "volume": 407799.0}, {"date": "2022-10-05", "close": 19.32, "volume": 255826.0}, {"date": "2022-10-06", "close": 19.01, "volume": 172700.0}, {"date": "2022-10-07", "close": 16.83, "volume": 814168.0}, {"date": "2022-10-10", "close": 15.52, "volume": 561908.0}, {"date": "2022-10-11", "close": 14.0, "volume": 971478.0}, {"date": "2022-10-12", "close": 13.84, "volume": 928893.0}, {"date": "2022-10-13", "close": 14.79, "volume": 1412588.0}, {"date": "2022-10-14", "close": 14.24, "volume": 614502.0}, {"date": "2022-10-17", "close": 14.5, "volume": 376603.0}, {"date": "2022-10-18", "close": 14.93, "volume": 727725.0}, {"date": "2022-10-19", "close": 14.38, "volume": 337310.0}, {"date": "2022-10-20", "close": 14.19, "volume": 212103.0}, {"date": "2022-10-21", "close": 13.5, "volume": 640773.0}, {"date": "2022-10-24", "close": 13.59, "volume": 451226.0}, {"date": "2022-10-25", "close": 13.87, "volume": 601791.0}, {"date": "2022-10-26", "close": 13.54, "volume": 427411.0}, {"date": "2022-10-27", "close": 13.57, "volume": 311686.0}, {"date": "2022-10-28", "close": 13.83, "volume": 461456.0}, {"date": "2022-10-31", "close": 13.61, "volume": 510087.0}, {"date": "2022-11-01", "close": 13.56, "volume": 219995.0}, {"date": "2022-11-02", "close": 12.82, "volume": 407134.0}, {"date": "2022-11-03", "close": 12.09, "volume": 689544.0}, {"date": "2022-11-04", "close": 11.58, "volume": 1030561.0}, {"date": "2022-11-07", "close": 10.72, "volume": 1210566.0}, {"date": "2022-11-08", "close": 11.05, "volume": 858234.0}, {"date": "2022-11-09", "close": 10.94, "volume": 514426.0}, {"date": "2022-11-10", "close": 12.47, "volume": 742444.0}, {"date": "2022-11-11", "close": 13.23, "volume": 910904.0}, {"date": "2022-11-14", "close": 13.3, "volume": 814857.0}, {"date": "2022-11-15", "close": 13.41, "volume": 706279.0}, {"date": "2022-11-16", "close": 12.76, "volume": 412620.0}, {"date": "2022-11-17", "close": 12.6, "volume": 359810.0}, {"date": "2022-11-18", "close": 12.6, "volume": 313910.0}, {"date": "2022-11-21", "close": 12.26, "volume": 550931.0}, {"date": "2022-11-22", "close": 12.42, "volume": 394768.0}, {"date": "2022-11-23", "close": 12.75, "volume": 371762.0}, {"date": "2022-11-25", "close": 12.38, "volume": 130845.0}, {"date": "2022-11-28", "close": 12.12, "volume": 386833.0}, {"date": "2022-11-29", "close": 11.93, "volume": 264866.0}, {"date": "2022-11-30", "close": 12.74, "volume": 528374.0}, {"date": "2022-12-01", "close": 12.41, "volume": 451222.0}, {"date": "2022-12-02", "close": 12.22, "volume": 517224.0}, {"date": "2022-12-05", "close": 11.84, "volume": 407374.0}, {"date": "2022-12-06", "close": 11.74, "volume": 507414.0}, {"date": "2022-12-07", "close": 11.43, "volume": 437615.0}, {"date": "2022-12-08", "close": 11.69, "volume": 387083.0}, {"date": "2022-12-09", "close": 11.33, "volume": 357369.0}, {"date": "2022-12-12", "close": 11.19, "volume": 415620.0}, {"date": "2022-12-13", "close": 12.06, "volume": 720105.0}, {"date": "2022-12-14", "close": 11.91, "volume": 480642.0}, {"date": "2022-12-15", "close": 11.18, "volume": 884860.0}, {"date": "2022-12-16", "close": 10.74, "volume": 1484726.0}, {"date": "2022-12-19", "close": 10.42, "volume": 692254.0}, {"date": "2022-12-20", "close": 10.53, "volume": 646726.0}, {"date": "2022-12-21", "close": 10.85, "volume": 433126.0}, {"date": "2022-12-22", "close": 11.01, "volume": 392877.0}, {"date": "2022-12-23", "close": 10.57, "volume": 300433.0}, {"date": "2022-12-27", "close": 10.99, "volume": 431376.0}, {"date": "2022-12-28", "close": 10.89, "volume": 406785.0}, {"date": "2022-12-29", "close": 11.33, "volume": 276556.0}, {"date": "2022-12-30", "close": 11.22, "volume": 243300.0}, {"date": "2023-01-03", "close": 11.23, "volume": 348224.0}, {"date": "2023-01-04", "close": 11.6, "volume": 350963.0}, {"date": "2023-01-05", "close": 10.71, "volume": 475224.0}, {"date": "2023-01-06", "close": 10.68, "volume": 738559.0}, {"date": "2023-01-09", "close": 10.97, "volume": 879884.0}, {"date": "2023-01-10", "close": 10.82, "volume": 314713.0}, {"date": "2023-01-11", "close": 10.7, "volume": 307327.0}, {"date": "2023-01-12", "close": 11.69, "volume": 524478.0}, {"date": "2023-01-13", "close": 11.71, "volume": 272170.0}, {"date": "2023-01-17", "close": 12.37, "volume": 574605.0}, {"date": "2023-01-18", "close": 12.13, "volume": 361654.0}, {"date": "2023-01-19", "close": 11.92, "volume": 267698.0}, {"date": "2023-01-20", "close": 12.29, "volume": 311093.0}, {"date": "2023-01-23", "close": 13.06, "volume": 369845.0}, {"date": "2023-01-24", "close": 11.96, "volume": 362590.0}, {"date": "2023-01-25", "close": 11.69, "volume": 309225.0}, {"date": "2023-01-26", "close": 12.24, "volume": 255357.0}, {"date": "2023-01-27", "close": 12.28, "volume": 173970.0}, {"date": "2023-01-30", "close": 12.5, "volume": 384033.0}, {"date": "2023-01-31", "close": 12.52, "volume": 442657.0}, {"date": "2023-02-01", "close": 13.24, "volume": 413730.0}, {"date": "2023-02-02", "close": 13.96, "volume": 360715.0}, {"date": "2023-02-03", "close": 13.35, "volume": 402002.0}, {"date": "2023-02-06", "close": 12.81, "volume": 237978.0}, {"date": "2023-02-07", "close": 13.26, "volume": 278750.0}, {"date": "2023-02-08", "close": 13.25, "volume": 338373.0}, {"date": "2023-02-09", "close": 12.73, "volume": 226703.0}, {"date": "2023-02-10", "close": 12.85, "volume": 286238.0}, {"date": "2023-02-13", "close": 13.02, "volume": 480301.0}, {"date": "2023-02-14", "close": 12.93, "volume": 543400.0}, {"date": "2023-02-15", "close": 13.14, "volume": 469779.0}, {"date": "2023-02-16", "close": 12.71, "volume": 571402.0}, {"date": "2023-02-17", "close": 12.46, "volume": 565093.0}, {"date": "2023-02-21", "close": 11.97, "volume": 793828.0}, {"date": "2023-02-22", "close": 11.87, "volume": 487161.0}, {"date": "2023-02-23", "close": 12.11, "volume": 437840.0}, {"date": "2023-02-24", "close": 12.34, "volume": 541905.0}, {"date": "2023-02-27", "close": 12.14, "volume": 342047.0}, {"date": "2023-02-28", "close": 11.65, "volume": 508098.0}, {"date": "2023-03-01", "close": 11.84, "volume": 253350.0}, {"date": "2023-03-02", "close": 11.89, "volume": 221064.0}, {"date": "2023-03-03", "close": 11.99, "volume": 162086.0}, {"date": "2023-03-06", "close": 12.17, "volume": 209157.0}, {"date": "2023-03-07", "close": 11.91, "volume": 500159.0}, {"date": "2023-03-08", "close": 11.62, "volume": 301011.0}, {"date": "2023-03-09", "close": 10.98, "volume": 569559.0}, {"date": "2023-03-10", "close": 10.2, "volume": 453587.0}, {"date": "2023-03-13", "close": 9.92, "volume": 363304.0}, {"date": "2023-03-14", "close": 10.11, "volume": 319756.0}, {"date": "2023-03-15", "close": 10.03, "volume": 384534.0}, {"date": "2023-03-16", "close": 10.27, "volume": 274000.0}, {"date": "2023-03-17", "close": 10.02, "volume": 696575.0}, {"date": "2023-03-20", "close": 10.12, "volume": 321217.0}, {"date": "2023-03-21", "close": 10.72, "volume": 344210.0}, {"date": "2023-03-22", "close": 10.51, "volume": 511805.0}, {"date": "2023-03-23", "close": 10.94, "volume": 411751.0}, {"date": "2023-03-24", "close": 10.7, "volume": 375334.0}, {"date": "2023-03-27", "close": 11.02, "volume": 296019.0}, {"date": "2023-03-28", "close": 10.85, "volume": 219544.0}, {"date": "2023-03-29", "close": 10.9, "volume": 204915.0}, {"date": "2023-03-30", "close": 11.06, "volume": 205714.0}, {"date": "2023-03-31", "close": 11.46, "volume": 557289.0}, {"date": "2023-04-03", "close": 11.56, "volume": 318824.0}, {"date": "2023-04-04", "close": 11.43, "volume": 352009.0}, {"date": "2023-04-05", "close": 11.26, "volume": 254087.0}, {"date": "2023-04-06", "close": 11.47, "volume": 226082.0}, {"date": "2023-04-10", "close": 11.88, "volume": 375614.0}, {"date": "2023-04-11", "close": 11.73, "volume": 484380.0}, {"date": "2023-04-12", "close": 11.9, "volume": 546169.0}, {"date": "2023-04-13", "close": 12.1, "volume": 287917.0}, {"date": "2023-04-14", "close": 12.41, "volume": 389880.0}, {"date": "2023-04-17", "close": 12.6, "volume": 545592.0}, {"date": "2023-04-18", "close": 12.88, "volume": 386380.0}, {"date": "2023-04-19", "close": 11.65, "volume": 386505.0}, {"date": "2023-04-20", "close": 11.88, "volume": 282136.0}, {"date": "2023-04-21", "close": 11.6, "volume": 345428.0}, {"date": "2023-04-24", "close": 11.42, "volume": 211528.0}, {"date": "2023-04-25", "close": 11.17, "volume": 194108.0}, {"date": "2023-04-26", "close": 11.14, "volume": 179161.0}, {"date": "2023-04-27", "close": 10.87, "volume": 298664.0}, {"date": "2023-04-28", "close": 10.87, "volume": 258145.0}, {"date": "2023-05-01", "close": 11.41, "volume": 288464.0}, {"date": "2023-05-02", "close": 11.22, "volume": 226175.0}, {"date": "2023-05-03", "close": 11.38, "volume": 254109.0}, {"date": "2023-05-04", "close": 11.3, "volume": 267386.0}, {"date": "2023-05-05", "close": 9.035, "volume": 2408737.0}, {"date": "2023-05-08", "close": 8.59, "volume": 1152917.0}, {"date": "2023-05-09", "close": 8.53, "volume": 524505.0}, {"date": "2023-05-10", "close": 8.48, "volume": 924314.0}, {"date": "2023-05-11", "close": 8.29, "volume": 590307.0}, {"date": "2023-05-12", "close": 8.46, "volume": 379988.0}, {"date": "2023-05-15", "close": 8.31, "volume": 631611.0}, {"date": "2023-05-16", "close": 8.09, "volume": 563732.0}, {"date": "2023-05-17", "close": 8.22, "volume": 448324.0}, {"date": "2023-05-18", "close": 8.2, "volume": 446871.0}, {"date": "2023-05-19", "close": 8.38, "volume": 692098.0}, {"date": "2023-05-22", "close": 8.81, "volume": 653588.0}, {"date": "2023-05-23", "close": 8.92, "volume": 575957.0}, {"date": "2023-05-24", "close": 8.91, "volume": 251204.0}, {"date": "2023-05-25", "close": 8.93, "volume": 1129475.0}, {"date": "2023-05-26", "close": 9.05, "volume": 437206.0}, {"date": "2023-05-30", "close": 9.05, "volume": 291280.0}, {"date": "2023-05-31", "close": 9.6, "volume": 1731659.0}, {"date": "2023-06-01", "close": 9.4, "volume": 412584.0}, {"date": "2023-06-02", "close": 9.81, "volume": 363809.0}, {"date": "2023-06-05", "close": 8.75, "volume": 535789.0}, {"date": "2023-06-06", "close": 9.0, "volume": 598804.0}, {"date": "2023-06-07", "close": 9.89, "volume": 1886721.0}, {"date": "2023-06-08", "close": 9.55, "volume": 550319.0}, {"date": "2023-06-09", "close": 9.76, "volume": 421147.0}, {"date": "2023-06-12", "close": 10.03, "volume": 386976.0}, {"date": "2023-06-13", "close": 10.0, "volume": 625065.0}, {"date": "2023-06-14", "close": 9.83, "volume": 292782.0}, {"date": "2023-06-15", "close": 9.89, "volume": 456532.0}, {"date": "2023-06-16", "close": 9.9, "volume": 610593.0}, {"date": "2023-06-20", "close": 9.62, "volume": 454888.0}, {"date": "2023-06-21", "close": 9.32, "volume": 458599.0}, {"date": "2023-06-22", "close": 9.32, "volume": 364733.0}, {"date": "2023-06-23", "close": 8.83, "volume": 1757303.0}, {"date": "2023-06-26", "close": 8.98, "volume": 524010.0}, {"date": "2023-06-27", "close": 9.03, "volume": 351326.0}, {"date": "2023-06-28", "close": 8.87, "volume": 627435.0}, {"date": "2023-06-29", "close": 9.25, "volume": 1630988.0}, {"date": "2023-06-30", "close": 9.25, "volume": 413183.0}, {"date": "2023-07-03", "close": 9.08, "volume": 408556.0}, {"date": "2023-07-05", "close": 9.6, "volume": 972563.0}, {"date": "2023-07-06", "close": 9.79, "volume": 555133.0}, {"date": "2023-07-07", "close": 9.99, "volume": 399037.0}, {"date": "2023-07-10", "close": 10.19, "volume": 844047.0}, {"date": "2023-07-11", "close": 10.31, "volume": 259536.0}, {"date": "2023-07-12", "close": 10.61, "volume": 633347.0}, {"date": "2023-07-13", "close": 10.79, "volume": 386954.0}, {"date": "2023-07-14", "close": 10.64, "volume": 495309.0}, {"date": "2023-07-17", "close": 11.09, "volume": 523387.0}, {"date": "2023-07-18", "close": 11.13, "volume": 394416.0}, {"date": "2023-07-19", "close": 10.99, "volume": 314959.0}, {"date": "2023-07-20", "close": 10.57, "volume": 366521.0}, {"date": "2023-07-21", "close": 10.48, "volume": 268031.0}, {"date": "2023-07-24", "close": 10.33, "volume": 231188.0}, {"date": "2023-07-25", "close": 10.4, "volume": 238179.0}, {"date": "2023-07-26", "close": 10.52, "volume": 314360.0}, {"date": "2023-07-27", "close": 10.12, "volume": 302694.0}, {"date": "2023-07-28", "close": 10.22, "volume": 485293.0}, {"date": "2023-07-31", "close": 10.42, "volume": 445225.0}, {"date": "2023-08-01", "close": 10.06, "volume": 393246.0}, {"date": "2023-08-02", "close": 9.68, "volume": 451995.0}, {"date": "2023-08-03", "close": 9.88, "volume": 405727.0}, {"date": "2023-08-04", "close": 11.32, "volume": 935911.0}, {"date": "2023-08-07", "close": 11.04, "volume": 729263.0}, {"date": "2023-08-08", "close": 11.03, "volume": 598329.0}, {"date": "2023-08-09", "close": 11.05, "volume": 588346.0}, {"date": "2023-08-10", "close": 11.05, "volume": 455056.0}, {"date": "2023-08-11", "close": 11.27, "volume": 486550.0}, {"date": "2023-08-14", "close": 11.46, "volume": 438168.0}, {"date": "2023-08-15", "close": 11.14, "volume": 473960.0}, {"date": "2023-08-16", "close": 11.07, "volume": 264365.0}, {"date": "2023-08-17", "close": 10.86, "volume": 265126.0}, {"date": "2023-08-18", "close": 10.59, "volume": 329455.0}, {"date": "2023-08-21", "close": 10.66, "volume": 186380.0}, {"date": "2023-08-22", "close": 11.33, "volume": 357701.0}, {"date": "2023-08-23", "close": 11.34, "volume": 230745.0}, {"date": "2023-08-24", "close": 11.0, "volume": 235238.0}, {"date": "2023-08-25", "close": 11.34, "volume": 172735.0}, {"date": "2023-08-28", "close": 11.27, "volume": 170164.0}, {"date": "2023-08-29", "close": 11.41, "volume": 356240.0}, {"date": "2023-08-30", "close": 11.94, "volume": 343660.0}, {"date": "2023-08-31", "close": 11.63, "volume": 386513.0}, {"date": "2023-09-01", "close": 11.79, "volume": 317901.0}, {"date": "2023-09-05", "close": 11.94, "volume": 475731.0}, {"date": "2023-09-06", "close": 11.84, "volume": 368023.0}, {"date": "2023-09-07", "close": 11.97, "volume": 269797.0}, {"date": "2023-09-08", "close": 11.84, "volume": 353461.0}, {"date": "2023-09-11", "close": 11.86, "volume": 260443.0}, {"date": "2023-09-12", "close": 11.97, "volume": 286175.0}, {"date": "2023-09-13", "close": 11.69, "volume": 295329.0}, {"date": "2023-09-14", "close": 11.97, "volume": 313400.0}, {"date": "2023-09-15", "close": 12.26, "volume": 997132.0}, {"date": "2023-09-18", "close": 11.79, "volume": 373841.0}, {"date": "2023-09-19", "close": 12.03, "volume": 401808.0}, {"date": "2023-09-20", "close": 11.96, "volume": 225901.0}, {"date": "2023-09-21", "close": 11.68, "volume": 228120.0}, {"date": "2023-09-22", "close": 11.94, "volume": 277377.0}, {"date": "2023-09-25", "close": 12.12, "volume": 246129.0}, {"date": "2023-09-26", "close": 11.74, "volume": 423120.0}, {"date": "2023-09-27", "close": 11.77, "volume": 213151.0}, {"date": "2023-09-28", "close": 11.8, "volume": 213309.0}, {"date": "2023-09-29", "close": 12.18, "volume": 262851.0}, {"date": "2023-10-02", "close": 12.03, "volume": 293597.0}, {"date": "2023-10-03", "close": 11.64, "volume": 265959.0}, {"date": "2023-10-04", "close": 11.92, "volume": 257970.0}, {"date": "2023-10-05", "close": 11.78, "volume": 331065.0}, {"date": "2023-10-06", "close": 12.63, "volume": 478710.0}, {"date": "2023-10-09", "close": 12.87, "volume": 376418.0}, {"date": "2023-10-10", "close": 13.28, "volume": 423063.0}, {"date": "2023-10-11", "close": 13.53, "volume": 474931.0}, {"date": "2023-10-12", "close": 12.18, "volume": 410768.0}, {"date": "2023-10-13", "close": 11.795, "volume": 192879.0}, {"date": "2023-10-16", "close": 11.82, "volume": 372026.0}, {"date": "2023-10-17", "close": 12.09, "volume": 481736.0}, {"date": "2023-10-18", "close": 12.0, "volume": 325241.0}, {"date": "2023-10-19", "close": 11.55, "volume": 253531.0}, {"date": "2023-10-20", "close": 11.07, "volume": 271456.0}, {"date": "2023-10-23", "close": 10.63, "volume": 335006.0}, {"date": "2023-10-24", "close": 10.71, "volume": 302925.0}, {"date": "2023-10-25", "close": 10.24, "volume": 279190.0}, {"date": "2023-10-26", "close": 10.26, "volume": 238678.0}, {"date": "2023-10-27", "close": 10.0, "volume": 178515.0}, {"date": "2023-10-30", "close": 10.07, "volume": 270162.0}, {"date": "2023-10-31", "close": 10.14, "volume": 303224.0}, {"date": "2023-11-01", "close": 10.22, "volume": 252536.0}, {"date": "2023-11-02", "close": 10.9, "volume": 461089.0}, {"date": "2023-11-03", "close": 11.91, "volume": 554090.0}, {"date": "2023-11-06", "close": 11.6, "volume": 278951.0}, {"date": "2023-11-07", "close": 11.61, "volume": 304943.0}, {"date": "2023-11-08", "close": 11.49, "volume": 241925.0}, {"date": "2023-11-09", "close": 11.05, "volume": 217387.0}, {"date": "2023-11-10", "close": 10.95, "volume": 234317.0}, {"date": "2023-11-13", "close": 11.02, "volume": 273813.0}, {"date": "2023-11-14", "close": 11.85, "volume": 464297.0}, {"date": "2023-11-15", "close": 11.82, "volume": 336828.0}, {"date": "2023-11-16", "close": 12.11, "volume": 359522.0}, {"date": "2023-11-17", "close": 12.2, "volume": 437417.0}, {"date": "2023-11-20", "close": 12.15, "volume": 602035.0}, {"date": "2023-11-21", "close": 11.79, "volume": 183214.0}, {"date": "2023-11-22", "close": 12.67, "volume": 488688.0}, {"date": "2023-11-24", "close": 12.76, "volume": 119977.0}, {"date": "2023-11-27", "close": 12.68, "volume": 199750.0}, {"date": "2023-11-28", "close": 12.79, "volume": 188972.0}, {"date": "2023-11-29", "close": 13.14, "volume": 333477.0}, {"date": "2023-11-30", "close": 12.68, "volume": 303167.0}, {"date": "2023-12-01", "close": 12.57, "volume": 254320.0}, {"date": "2023-12-04", "close": 12.55, "volume": 482244.0}, {"date": "2023-12-05", "close": 12.19, "volume": 203249.0}, {"date": "2023-12-06", "close": 12.51, "volume": 218901.0}, {"date": "2023-12-07", "close": 12.54, "volume": 211147.0}, {"date": "2023-12-08", "close": 12.99, "volume": 324314.0}, {"date": "2023-12-11", "close": 12.79, "volume": 219900.0}, {"date": "2023-12-12", "close": 12.72, "volume": 194488.0}, {"date": "2023-12-13", "close": 13.36, "volume": 281671.0}, {"date": "2023-12-14", "close": 13.79, "volume": 482661.0}, {"date": "2023-12-15", "close": 13.66, "volume": 660691.0}, {"date": "2023-12-18", "close": 13.51, "volume": 267671.0}, {"date": "2023-12-19", "close": 13.49, "volume": 460379.0}, {"date": "2023-12-20", "close": 13.13, "volume": 242271.0}, {"date": "2023-12-21", "close": 13.5, "volume": 514410.0}, {"date": "2023-12-22", "close": 13.81, "volume": 225937.0}, {"date": "2023-12-26", "close": 13.92, "volume": 340244.0}, {"date": "2023-12-27", "close": 14.13, "volume": 674198.0}, {"date": "2023-12-28", "close": 13.69, "volume": 371553.0}, {"date": "2023-12-29", "close": 13.33, "volume": 200594.0}, {"date": "2024-01-02", "close": 13.11, "volume": 247563.0}, {"date": "2024-01-03", "close": 12.46, "volume": 253832.0}, {"date": "2024-01-04", "close": 12.64, "volume": 179028.0}, {"date": "2024-01-05", "close": 12.42, "volume": 269843.0}, {"date": "2024-01-08", "close": 12.97, "volume": 172247.0}, {"date": "2024-01-09", "close": 13.24, "volume": 224341.0}, {"date": "2024-01-10", "close": 13.05, "volume": 233138.0}, {"date": "2024-01-11", "close": 12.95, "volume": 187941.0}, {"date": "2024-01-12", "close": 12.97, "volume": 209563.0}, {"date": "2024-01-16", "close": 12.59, "volume": 228691.0}, {"date": "2024-01-17", "close": 12.69, "volume": 327196.0}, {"date": "2024-01-18", "close": 12.74, "volume": 177624.0}, {"date": "2024-01-19", "close": 12.61, "volume": 371882.0}, {"date": "2024-01-22", "close": 12.92, "volume": 428503.0}, {"date": "2024-01-23", "close": 13.06, "volume": 230609.0}, {"date": "2024-01-24", "close": 12.79, "volume": 336112.0}, {"date": "2024-01-25", "close": 12.76, "volume": 389295.0}, {"date": "2024-01-26", "close": 12.88, "volume": 271103.0}, {"date": "2024-01-29", "close": 13.33, "volume": 258350.0}, {"date": "2024-01-30", "close": 13.19, "volume": 144636.0}, {"date": "2024-01-31", "close": 13.05, "volume": 348291.0}, {"date": "2024-02-01", "close": 13.35, "volume": 233010.0}, {"date": "2024-02-02", "close": 13.4, "volume": 285490.0}, {"date": "2024-02-05", "close": 13.35, "volume": 226397.0}, {"date": "2024-02-06", "close": 13.65, "volume": 196520.0}, {"date": "2024-02-07", "close": 13.95, "volume": 369266.0}, {"date": "2024-02-08", "close": 13.96, "volume": 407759.0}, {"date": "2024-02-09", "close": 14.05, "volume": 323380.0}, {"date": "2024-02-12", "close": 14.15, "volume": 214947.0}, {"date": "2024-02-13", "close": 12.9, "volume": 535045.0}, {"date": "2024-02-14", "close": 13.47, "volume": 190069.0}, {"date": "2024-02-15", "close": 14.09, "volume": 336604.0}, {"date": "2024-02-16", "close": 14.04, "volume": 261641.0}, {"date": "2024-02-20", "close": 13.54, "volume": 221475.0}, {"date": "2024-02-21", "close": 13.49, "volume": 213538.0}, {"date": "2024-02-22", "close": 13.73, "volume": 336773.0}, {"date": "2024-02-23", "close": 14.17, "volume": 504543.0}, {"date": "2024-02-26", "close": 13.86, "volume": 284511.0}, {"date": "2024-02-27", "close": 13.85, "volume": 217855.0}, {"date": "2024-02-28", "close": 13.96, "volume": 234693.0}, {"date": "2024-02-29", "close": 13.49, "volume": 847795.0}, {"date": "2024-03-01", "close": 13.18, "volume": 265455.0}, {"date": "2024-03-04", "close": 13.1, "volume": 311300.0}, {"date": "2024-03-05", "close": 12.52, "volume": 174888.0}, {"date": "2024-03-06", "close": 12.28, "volume": 183353.0}, {"date": "2024-03-07", "close": 12.43, "volume": 336976.0}, {"date": "2024-03-08", "close": 12.82, "volume": 269770.0}, {"date": "2024-03-11", "close": 12.41, "volume": 214725.0}, {"date": "2024-03-12", "close": 12.5, "volume": 203794.0}, {"date": "2024-03-13", "close": 12.54, "volume": 184524.0}, {"date": "2024-03-14", "close": 12.3, "volume": 247210.0}, {"date": "2024-03-15", "close": 12.57, "volume": 400465.0}, {"date": "2024-03-18", "close": 12.69, "volume": 295131.0}, {"date": "2024-03-19", "close": 12.85, "volume": 185494.0}, {"date": "2024-03-20", "close": 13.0, "volume": 194471.0}, {"date": "2024-03-21", "close": 12.95, "volume": 266032.0}, {"date": "2024-03-22", "close": 12.21, "volume": 288762.0}, {"date": "2024-03-25", "close": 12.37, "volume": 310652.0}, {"date": "2024-03-26", "close": 11.71, "volume": 597128.0}, {"date": "2024-03-27", "close": 12.24, "volume": 328554.0}, {"date": "2024-03-28", "close": 12.29, "volume": 204644.0}, {"date": "2024-04-01", "close": 11.94, "volume": 244533.0}, {"date": "2024-04-02", "close": 11.83, "volume": 354369.0}, {"date": "2024-04-03", "close": 12.18, "volume": 411004.0}, {"date": "2024-04-04", "close": 11.65, "volume": 227183.0}, {"date": "2024-04-05", "close": 11.68, "volume": 301475.0}, {"date": "2024-04-08", "close": 11.75, "volume": 189005.0}, {"date": "2024-04-09", "close": 11.92, "volume": 232593.0}, {"date": "2024-04-10", "close": 11.43, "volume": 305704.0}, {"date": "2024-04-11", "close": 11.15, "volume": 390410.0}, {"date": "2024-04-12", "close": 10.9, "volume": 459659.0}, {"date": "2024-04-15", "close": 10.64, "volume": 862419.0}, {"date": "2024-04-16", "close": 10.53, "volume": 649232.0}, {"date": "2024-04-17", "close": 10.2, "volume": 355402.0}, {"date": "2024-04-18", "close": 10.23, "volume": 578196.0}, {"date": "2024-04-19", "close": 10.36, "volume": 255280.0}, {"date": "2024-04-22", "close": 10.38, "volume": 209153.0}, {"date": "2024-04-23", "close": 10.42, "volume": 216398.0}, {"date": "2024-04-24", "close": 10.24, "volume": 246539.0}, {"date": "2024-04-25", "close": 9.94, "volume": 260669.0}, {"date": "2024-04-26", "close": 9.93, "volume": 242544.0}, {"date": "2024-04-29", "close": 9.82, "volume": 484397.0}, {"date": "2024-04-30", "close": 9.77, "volume": 784801.0}, {"date": "2024-05-01", "close": 9.91, "volume": 308328.0}, {"date": "2024-05-02", "close": 9.84, "volume": 526001.0}, {"date": "2024-05-03", "close": 10.07, "volume": 556407.0}, {"date": "2024-05-06", "close": 10.62, "volume": 518172.0}, {"date": "2024-05-07", "close": 10.87, "volume": 356996.0}, {"date": "2024-05-08", "close": 11.0, "volume": 222826.0}, {"date": "2024-05-09", "close": 10.52, "volume": 363579.0}, {"date": "2024-05-10", "close": 10.23, "volume": 323734.0}, {"date": "2024-05-13", "close": 10.15, "volume": 221047.0}, {"date": "2024-05-14", "close": 10.38, "volume": 296873.0}, {"date": "2024-05-15", "close": 10.46, "volume": 300296.0}, {"date": "2024-05-16", "close": 10.48, "volume": 195686.0}, {"date": "2024-05-17", "close": 10.22, "volume": 305458.0}, {"date": "2024-05-20", "close": 10.2, "volume": 313465.0}, {"date": "2024-05-21", "close": 10.21, "volume": 177420.0}, {"date": "2024-05-22", "close": 10.09, "volume": 171622.0}, {"date": "2024-05-23", "close": 10.17, "volume": 637983.0}, {"date": "2024-05-24", "close": 10.27, "volume": 324564.0}, {"date": "2024-05-28", "close": 10.2, "volume": 283415.0}, {"date": "2024-05-29", "close": 9.9, "volume": 269611.0}, {"date": "2024-05-30", "close": 9.6, "volume": 315922.0}, {"date": "2024-05-31", "close": 9.5, "volume": 589011.0}, {"date": "2024-06-03", "close": 9.29, "volume": 320487.0}, {"date": "2024-06-04", "close": 9.08, "volume": 355949.0}, {"date": "2024-06-05", "close": 9.42, "volume": 469589.0}, {"date": "2024-06-06", "close": 9.56, "volume": 465942.0}, {"date": "2024-06-07", "close": 9.53, "volume": 195652.0}, {"date": "2024-06-10", "close": 9.75, "volume": 361536.0}, {"date": "2024-06-11", "close": 9.77, "volume": 280213.0}, {"date": "2024-06-12", "close": 9.77, "volume": 613589.0}, {"date": "2024-06-13", "close": 9.43, "volume": 247730.0}, {"date": "2024-06-14", "close": 9.45, "volume": 185382.0}, {"date": "2024-06-17", "close": 9.63, "volume": 478319.0}, {"date": "2024-06-18", "close": 9.54, "volume": 641528.0}, {"date": "2024-06-20", "close": 9.9, "volume": 379027.0}, {"date": "2024-06-21", "close": 10.19, "volume": 672086.0}, {"date": "2024-06-24", "close": 10.26, "volume": 391808.0}, {"date": "2024-06-25", "close": 10.13, "volume": 269497.0}, {"date": "2024-06-26", "close": 10.07, "volume": 240234.0}, {"date": "2024-06-27", "close": 10.22, "volume": 248771.0}, {"date": "2024-06-28", "close": 10.51, "volume": 864719.0}, {"date": "2024-07-01", "close": 10.35, "volume": 346538.0}, {"date": "2024-07-02", "close": 10.57, "volume": 281509.0}, {"date": "2024-07-03", "close": 10.53, "volume": 175370.0}, {"date": "2024-07-05", "close": 10.48, "volume": 202440.0}, {"date": "2024-07-08", "close": 10.61, "volume": 169657.0}, {"date": "2024-07-09", "close": 10.35, "volume": 276749.0}, {"date": "2024-07-10", "close": 10.29, "volume": 158700.0}, {"date": "2024-07-11", "close": 10.7, "volume": 258643.0}, {"date": "2024-07-12", "close": 11.02, "volume": 608729.0}, {"date": "2024-07-15", "close": 11.3, "volume": 318070.0}, {"date": "2024-07-16", "close": 11.81, "volume": 366314.0}, {"date": "2024-07-17", "close": 11.95, "volume": 482866.0}, {"date": "2024-07-18", "close": 11.99, "volume": 406073.0}, {"date": "2024-07-19", "close": 11.99, "volume": 280009.0}, {"date": "2024-07-22", "close": 11.95, "volume": 248162.0}, {"date": "2024-07-23", "close": 12.08, "volume": 317573.0}, {"date": "2024-07-24", "close": 11.99, "volume": 231205.0}, {"date": "2024-07-25", "close": 12.47, "volume": 335255.0}, {"date": "2024-07-26", "close": 12.71, "volume": 509298.0}, {"date": "2024-07-29", "close": 12.73, "volume": 245707.0}, {"date": "2024-07-30", "close": 13.08, "volume": 378032.0}, {"date": "2024-07-31", "close": 12.9, "volume": 469631.0}, {"date": "2024-08-01", "close": 12.25, "volume": 385536.0}, {"date": "2024-08-02", "close": 13.84, "volume": 1338287.0}, {"date": "2024-08-05", "close": 13.34, "volume": 902452.0}, {"date": "2024-08-06", "close": 13.5, "volume": 568047.0}, {"date": "2024-08-07", "close": 13.73, "volume": 485553.0}, {"date": "2024-08-08", "close": 13.29, "volume": 483101.0}, {"date": "2024-08-09", "close": 13.33, "volume": 270802.0}, {"date": "2024-08-12", "close": 12.78, "volume": 289930.0}, {"date": "2024-08-13", "close": 13.37, "volume": 314066.0}, {"date": "2024-08-14", "close": 12.93, "volume": 221710.0}, {"date": "2024-08-15", "close": 13.43, "volume": 186355.0}, {"date": "2024-08-16", "close": 13.42, "volume": 198477.0}, {"date": "2024-08-19", "close": 13.48, "volume": 241771.0}, {"date": "2024-08-20", "close": 13.55, "volume": 366851.0}, {"date": "2024-08-21", "close": 13.92, "volume": 225111.0}, {"date": "2024-08-22", "close": 13.64, "volume": 165810.0}, {"date": "2024-08-23", "close": 13.91, "volume": 246248.0}, {"date": "2024-08-26", "close": 13.8, "volume": 329290.0}, {"date": "2024-08-27", "close": 13.53, "volume": 760900.0}, {"date": "2024-08-28", "close": 13.48, "volume": 607208.0}, {"date": "2024-08-29", "close": 14.04, "volume": 554358.0}, {"date": "2024-08-30", "close": 13.92, "volume": 384725.0}, {"date": "2024-09-03", "close": 13.46, "volume": 208808.0}, {"date": "2024-09-04", "close": 13.61, "volume": 207693.0}, {"date": "2024-09-05", "close": 14.06, "volume": 256787.0}, {"date": "2024-09-06", "close": 13.75, "volume": 298918.0}, {"date": "2024-09-09", "close": 14.23, "volume": 353665.0}, {"date": "2024-09-10", "close": 14.6, "volume": 337281.0}, {"date": "2024-09-11", "close": 14.03, "volume": 189729.0}, {"date": "2024-09-12", "close": 14.05, "volume": 136863.0}, {"date": "2024-09-13", "close": 13.9, "volume": 258919.0}, {"date": "2024-09-16", "close": 13.93, "volume": 254363.0}, {"date": "2024-09-17", "close": 13.82, "volume": 322293.0}, {"date": "2024-09-18", "close": 13.39, "volume": 979032.0}, {"date": "2024-09-19", "close": 13.47, "volume": 396958.0}, {"date": "2024-09-20", "close": 13.29, "volume": 592230.0}, {"date": "2024-09-23", "close": 13.6, "volume": 223431.0}, {"date": "2024-09-24", "close": 13.8, "volume": 220910.0}, {"date": "2024-09-25", "close": 13.72, "volume": 221212.0}, {"date": "2024-09-26", "close": 14.01, "volume": 298098.0}, {"date": "2024-09-27", "close": 14.05, "volume": 183531.0}, {"date": "2024-09-30", "close": 14.0, "volume": 261187.0}, {"date": "2024-10-01", "close": 13.96, "volume": 225737.0}, {"date": "2024-10-02", "close": 14.17, "volume": 139111.0}, {"date": "2024-10-03", "close": 14.11, "volume": 189631.0}, {"date": "2024-10-04", "close": 14.33, "volume": 159913.0}, {"date": "2024-10-07", "close": 14.13, "volume": 150349.0}, {"date": "2024-10-08", "close": 14.9, "volume": 222088.0}, {"date": "2024-10-09", "close": 14.56, "volume": 284937.0}, {"date": "2024-10-10", "close": 14.46, "volume": 174752.0}, {"date": "2024-10-11", "close": 14.78, "volume": 141724.0}, {"date": "2024-10-14", "close": 14.94, "volume": 182529.0}, {"date": "2024-10-15", "close": 15.31, "volume": 320562.0}, {"date": "2024-10-16", "close": 15.5, "volume": 232469.0}, {"date": "2024-10-17", "close": 15.42, "volume": 159916.0}, {"date": "2024-10-18", "close": 15.59, "volume": 173778.0}, {"date": "2024-10-21", "close": 15.54, "volume": 231897.0}, {"date": "2024-10-22", "close": 15.65, "volume": 310861.0}, {"date": "2024-10-23", "close": 15.44, "volume": 197414.0}, {"date": "2024-10-24", "close": 15.47, "volume": 566702.0}, {"date": "2024-10-25", "close": 15.64, "volume": 260167.0}, {"date": "2024-10-28", "close": 16.04, "volume": 385831.0}, {"date": "2024-10-29", "close": 16.2, "volume": 593562.0}, {"date": "2024-10-30", "close": 15.93, "volume": 691874.0}, {"date": "2024-10-31", "close": 15.92, "volume": 625194.0}, {"date": "2024-11-01", "close": 15.24, "volume": 957659.0}, {"date": "2024-11-04", "close": 15.62, "volume": 753294.0}, {"date": "2024-11-05", "close": 16.02, "volume": 422346.0}, {"date": "2024-11-06", "close": 16.98, "volume": 769636.0}, {"date": "2024-11-07", "close": 17.67, "volume": 529453.0}, {"date": "2024-11-08", "close": 18.0, "volume": 505527.0}, {"date": "2024-11-11", "close": 19.61, "volume": 796786.0}, {"date": "2024-11-12", "close": 19.12, "volume": 293275.0}, {"date": "2024-11-13", "close": 18.08, "volume": 2926182.0}, {"date": "2024-11-14", "close": 17.03, "volume": 1262336.0}, {"date": "2024-11-15", "close": 16.25, "volume": 1109724.0}, {"date": "2024-11-18", "close": 15.88, "volume": 674232.0}, {"date": "2024-11-19", "close": 16.6, "volume": 1312809.0}, {"date": "2024-11-20", "close": 16.81, "volume": 685788.0}, {"date": "2024-11-21", "close": 17.71, "volume": 720069.0}, {"date": "2024-11-22", "close": 18.26, "volume": 579947.0}, {"date": "2024-11-25", "close": 18.9, "volume": 941992.0}, {"date": "2024-11-26", "close": 19.22, "volume": 698633.0}, {"date": "2024-11-27", "close": 19.01, "volume": 807995.0}, {"date": "2024-11-29", "close": 18.3, "volume": 314246.0}, {"date": "2024-12-02", "close": 18.58, "volume": 504212.0}, {"date": "2024-12-03", "close": 18.31, "volume": 557016.0}, {"date": "2024-12-04", "close": 18.66, "volume": 770428.0}, {"date": "2024-12-05", "close": 18.41, "volume": 419868.0}, {"date": "2024-12-06", "close": 19.02, "volume": 514265.0}, {"date": "2024-12-09", "close": 19.17, "volume": 641222.0}, {"date": "2024-12-10", "close": 20.0, "volume": 888943.0}, {"date": "2024-12-11", "close": 19.63, "volume": 489886.0}, {"date": "2024-12-12", "close": 19.46, "volume": 598892.0}, {"date": "2024-12-13", "close": 19.12, "volume": 529679.0}, {"date": "2024-12-16", "close": 19.56, "volume": 348181.0}, {"date": "2024-12-17", "close": 19.82, "volume": 699665.0}, {"date": "2024-12-18", "close": 19.31, "volume": 734473.0}, {"date": "2024-12-19", "close": 20.41, "volume": 955312.0}, {"date": "2024-12-20", "close": 20.5, "volume": 1361481.0}, {"date": "2024-12-23", "close": 20.42, "volume": 761241.0}, {"date": "2024-12-24", "close": 20.53, "volume": 380958.0}, {"date": "2024-12-26", "close": 21.07, "volume": 658619.0}, {"date": "2024-12-27", "close": 22.7, "volume": 3763165.0}, {"date": "2024-12-30", "close": 22.5, "volume": 2005491.0}, {"date": "2024-12-31", "close": 22.24, "volume": 12181790.0}, {"date": "2025-01-02", "close": 22.0, "volume": 1256726.0}, {"date": "2025-01-03", "close": 21.91, "volume": 1096424.0}, {"date": "2025-01-06", "close": 22.18, "volume": 825853.0}, {"date": "2025-01-07", "close": 21.58, "volume": 990752.0}, {"date": "2025-01-08", "close": 21.12, "volume": 714773.0}, {"date": "2025-01-10", "close": 20.34, "volume": 464994.0}, {"date": "2025-01-13", "close": 20.48, "volume": 569949.0}, {"date": "2025-01-14", "close": 20.45, "volume": 529859.0}, {"date": "2025-01-15", "close": 21.06, "volume": 570360.0}, {"date": "2025-01-16", "close": 20.65, "volume": 472412.0}, {"date": "2025-01-17", "close": 21.06, "volume": 498649.0}, {"date": "2025-01-21", "close": 20.8, "volume": 594181.0}, {"date": "2025-01-22", "close": 21.31, "volume": 584319.0}, {"date": "2025-01-23", "close": 21.565, "volume": 740031.0}, {"date": "2025-01-24", "close": 22.06, "volume": 470824.0}, {"date": "2025-01-27", "close": 21.27, "volume": 820465.0}, {"date": "2025-01-28", "close": 21.49, "volume": 679487.0}, {"date": "2025-01-29", "close": 21.52, "volume": 1106161.0}, {"date": "2025-01-30", "close": 22.57, "volume": 1134706.0}, {"date": "2025-01-31", "close": 22.59, "volume": 643645.0}, {"date": "2025-02-03", "close": 22.76, "volume": 456399.0}, {"date": "2025-02-04", "close": 23.38, "volume": 536108.0}, {"date": "2025-02-05", "close": 23.32, "volume": 1101677.0}, {"date": "2025-02-06", "close": 24.03, "volume": 606551.0}, {"date": "2025-02-07", "close": 24.05, "volume": 539195.0}, {"date": "2025-02-10", "close": 22.95, "volume": 1036259.0}, {"date": "2025-02-11", "close": 23.56, "volume": 1038957.0}, {"date": "2025-02-12", "close": 22.72, "volume": 530967.0}, {"date": "2025-02-13", "close": 22.84, "volume": 754072.0}, {"date": "2025-02-14", "close": 22.52, "volume": 368082.0}, {"date": "2025-02-18", "close": 22.01, "volume": 570224.0}, {"date": "2025-02-19", "close": 21.57, "volume": 541451.0}, {"date": "2025-02-20", "close": 20.48, "volume": 844749.0}, {"date": "2025-02-21", "close": 21.37, "volume": 2655743.0}, {"date": "2025-02-24", "close": 19.9, "volume": 1175640.0}, {"date": "2025-02-25", "close": 20.32, "volume": 883802.0}, {"date": "2025-02-26", "close": 19.9, "volume": 791336.0}, {"date": "2025-02-27", "close": 19.11, "volume": 981627.0}, {"date": "2025-02-28", "close": 18.82, "volume": 952905.0}, {"date": "2025-03-03", "close": 18.59, "volume": 1024707.0}, {"date": "2025-03-04", "close": 19.23, "volume": 1026668.0}, {"date": "2025-03-05", "close": 18.91, "volume": 541322.0}, {"date": "2025-03-06", "close": 18.23, "volume": 650426.0}, {"date": "2025-03-07", "close": 18.42, "volume": 624042.0}, {"date": "2025-03-10", "close": 16.775, "volume": 1168292.0}, {"date": "2025-03-11", "close": 17.35, "volume": 848726.0}, {"date": "2025-03-12", "close": 16.72, "volume": 731425.0}, {"date": "2025-03-13", "close": 16.36, "volume": 906714.0}, {"date": "2025-03-14", "close": 16.82, "volume": 736927.0}, {"date": "2025-03-17", "close": 17.29, "volume": 402896.0}, {"date": "2025-03-18", "close": 16.6, "volume": 438917.0}, {"date": "2025-03-19", "close": 17.05, "volume": 787371.0}, {"date": "2025-03-20", "close": 16.35, "volume": 477126.0}, {"date": "2025-03-21", "close": 16.26, "volume": 2415198.0}, {"date": "2025-03-24", "close": 16.7, "volume": 555193.0}, {"date": "2025-03-25", "close": 16.68, "volume": 430042.0}, {"date": "2025-03-26", "close": 16.66, "volume": 507035.0}, {"date": "2025-03-27", "close": 16.29, "volume": 421429.0}, {"date": "2025-03-28", "close": 15.81, "volume": 538078.0}, {"date": "2025-03-31", "close": 15.65, "volume": 1143845.0}, {"date": "2025-04-01", "close": 15.52, "volume": 577878.0}, {"date": "2025-04-02", "close": 15.63, "volume": 709031.0}, {"date": "2025-04-03", "close": 14.15, "volume": 721081.0}, {"date": "2025-04-04", "close": 13.72, "volume": 870524.0}, {"date": "2025-04-07", "close": 13.7, "volume": 1506413.0}, {"date": "2025-04-08", "close": 13.16, "volume": 655958.0}, {"date": "2025-04-09", "close": 14.75, "volume": 924711.0}, {"date": "2025-04-10", "close": 13.52, "volume": 612356.0}, {"date": "2025-04-11", "close": 13.53, "volume": 568640.0}, {"date": "2025-04-14", "close": 13.62, "volume": 519478.0}, {"date": "2025-04-15", "close": 13.75, "volume": 557551.0}, {"date": "2025-04-16", "close": 12.97, "volume": 501720.0}, {"date": "2025-04-17", "close": 13.06, "volume": 877668.0}, {"date": "2025-04-21", "close": 12.98, "volume": 722526.0}, {"date": "2025-04-22", "close": 13.08, "volume": 455292.0}, {"date": "2025-04-23", "close": 13.7, "volume": 708427.0}, {"date": "2025-04-24", "close": 14.01, "volume": 394518.0}, {"date": "2025-04-25", "close": 13.96, "volume": 278941.0}, {"date": "2025-04-28", "close": 13.94, "volume": 436849.0}, {"date": "2025-04-29", "close": 14.2, "volume": 500424.0}, {"date": "2025-04-30", "close": 14.16, "volume": 704336.0}, {"date": "2025-05-01", "close": 14.08, "volume": 679485.0}, {"date": "2025-05-02", "close": 13.64, "volume": 1278893.0}, {"date": "2025-05-05", "close": 13.47, "volume": 683308.0}, {"date": "2025-05-06", "close": 13.55, "volume": 536209.0}, {"date": "2025-05-07", "close": 13.33, "volume": 583443.0}, {"date": "2025-05-08", "close": 14.16, "volume": 579828.0}, {"date": "2025-05-09", "close": 13.95, "volume": 445605.0}, {"date": "2025-05-12", "close": 15.23, "volume": 1145974.0}, {"date": "2025-05-13", "close": 15.03, "volume": 897336.0}, {"date": "2025-05-14", "close": 14.23, "volume": 693921.0}, {"date": "2025-05-15", "close": 14.36, "volume": 544369.0}, {"date": "2025-05-16", "close": 13.97, "volume": 829938.0}, {"date": "2025-05-19", "close": 14.07, "volume": 439251.0}, {"date": "2025-05-20", "close": 13.83, "volume": 414621.0}, {"date": "2025-05-21", "close": 13.27, "volume": 437366.0}, {"date": "2025-05-22", "close": 13.11, "volume": 715245.0}, {"date": "2025-05-23", "close": 12.84, "volume": 707969.0}, {"date": "2025-05-27", "close": 13.04, "volume": 545728.0}, {"date": "2025-05-28", "close": 12.63, "volume": 469395.0}, {"date": "2025-05-29", "close": 12.7, "volume": 756087.0}, {"date": "2025-05-30", "close": 12.53, "volume": 923244.0}, {"date": "2025-06-02", "close": 12.0, "volume": 543803.0}, {"date": "2025-06-03", "close": 12.24, "volume": 457840.0}, {"date": "2025-06-04", "close": 12.29, "volume": 610474.0}, {"date": "2025-06-05", "close": 11.95, "volume": 962538.0}, {"date": "2025-06-06", "close": 12.15, "volume": 939395.0}, {"date": "2025-06-09", "close": 12.14, "volume": 483772.0}, {"date": "2025-06-10", "close": 12.15, "volume": 568233.0}, {"date": "2025-06-11", "close": 12.26, "volume": 667953.0}, {"date": "2025-06-12", "close": 12.07, "volume": 591654.0}, {"date": "2025-06-13", "close": 11.48, "volume": 601276.0}, {"date": "2025-06-16", "close": 11.56, "volume": 725988.0}, {"date": "2025-06-17", "close": 11.51, "volume": 704803.0}, {"date": "2025-06-18", "close": 11.68, "volume": 821174.0}, {"date": "2025-06-20", "close": 11.51, "volume": 1356673.0}, {"date": "2025-06-23", "close": 11.56, "volume": 1324201.0}, {"date": "2025-06-24", "close": 11.82, "volume": 428406.0}, {"date": "2025-06-25", "close": 11.8, "volume": 549934.0}, {"date": "2025-06-26", "close": 11.84, "volume": 436339.0}, {"date": "2025-06-27", "close": 11.67, "volume": 1192472.0}, {"date": "2025-06-30", "close": 11.55, "volume": 512329.0}, {"date": "2025-07-01", "close": 11.87, "volume": 606301.0}, {"date": "2025-07-02", "close": 11.96, "volume": 554861.0}, {"date": "2025-07-03", "close": 12.39, "volume": 500959.0}, {"date": "2025-07-07", "close": 12.32, "volume": 957673.0}, {"date": "2025-07-08", "close": 12.24, "volume": 785467.0}, {"date": "2025-07-09", "close": 12.05, "volume": 827600.0}, {"date": "2025-07-10", "close": 11.48, "volume": 699985.0}, {"date": "2025-07-11", "close": 10.63, "volume": 761450.0}, {"date": "2025-07-14", "close": 10.46, "volume": 985579.0}, {"date": "2025-07-15", "close": 10.31, "volume": 603648.0}, {"date": "2025-07-16", "close": 11.01, "volume": 812980.0}, {"date": "2025-07-17", "close": 10.7, "volume": 789316.0}, {"date": "2025-07-18", "close": 10.5, "volume": 538664.0}, {"date": "2025-07-21", "close": 10.62, "volume": 696117.0}, {"date": "2025-07-22", "close": 10.63, "volume": 749207.0}, {"date": "2025-07-23", "close": 10.79, "volume": 1063816.0}, {"date": "2025-07-24", "close": 10.38, "volume": 861969.0}, {"date": "2025-07-25", "close": 10.46, "volume": 1000349.0}, {"date": "2025-07-28", "close": 10.32, "volume": 708557.0}, {"date": "2025-07-29", "close": 9.91, "volume": 615420.0}, {"date": "2025-07-30", "close": 9.7, "volume": 792505.0}, {"date": "2025-07-31", "close": 9.49, "volume": 1219488.0}, {"date": "2025-08-01", "close": 7.93, "volume": 5184201.0}, {"date": "2025-08-04", "close": 8.08, "volume": 2101014.0}, {"date": "2025-08-05", "close": 8.0, "volume": 1852818.0}, {"date": "2025-08-06", "close": 7.93, "volume": 1488242.0}, {"date": "2025-08-07", "close": 8.02, "volume": 1553252.0}, {"date": "2025-08-08", "close": 7.68, "volume": 1270800.0}, {"date": "2025-08-11", "close": 7.65, "volume": 1147750.0}, {"date": "2025-08-12", "close": 7.93, "volume": 1118279.0}, {"date": "2025-08-13", "close": 8.06, "volume": 1393974.0}, {"date": "2025-08-14", "close": 7.99, "volume": 1427473.0}, {"date": "2025-08-15", "close": 7.7, "volume": 1689550.0}, {"date": "2025-08-18", "close": 7.87, "volume": 1969133.0}, {"date": "2025-08-19", "close": 7.85, "volume": 1313932.0}, {"date": "2025-08-20", "close": 7.7, "volume": 1005302.0}, {"date": "2025-08-21", "close": 8.01, "volume": 917803.0}, {"date": "2025-08-22", "close": 8.1, "volume": 1915051.0}, {"date": "2025-08-25", "close": 7.95, "volume": 1132202.0}, {"date": "2025-08-26", "close": 8.0, "volume": 1444664.0}, {"date": "2025-08-27", "close": 8.07, "volume": 1019571.0}, {"date": "2025-08-28", "close": 8.07, "volume": 1422351.0}, {"date": "2025-08-29", "close": 8.29, "volume": 1723186.0}, {"date": "2025-09-02", "close": 8.01, "volume": 1148514.0}, {"date": "2025-09-03", "close": 8.21, "volume": 999482.0}, {"date": "2025-09-04", "close": 7.86, "volume": 1622107.0}, {"date": "2025-09-05", "close": 7.82, "volume": 1133302.0}, {"date": "2025-09-08", "close": 7.85, "volume": 1116176.0}, {"date": "2025-09-09", "close": 7.78, "volume": 863844.0}, {"date": "2025-09-10", "close": 7.5, "volume": 965103.0}, {"date": "2025-09-11", "close": 7.76, "volume": 1003745.0}, {"date": "2025-09-12", "close": 7.58, "volume": 606939.0}, {"date": "2025-09-15", "close": 7.56, "volume": 963342.0}, {"date": "2025-09-16", "close": 7.61, "volume": 923015.0}, {"date": "2025-09-17", "close": 7.58, "volume": 816974.0}, {"date": "2025-09-18", "close": 7.77, "volume": 839981.0}, {"date": "2025-09-19", "close": 7.53, "volume": 4300379.0}, {"date": "2025-09-22", "close": 8.11, "volume": 1620396.0}, {"date": "2025-09-23", "close": 7.99, "volume": 1508883.0}, {"date": "2025-09-24", "close": 8.15, "volume": 1231484.0}, {"date": "2025-09-25", "close": 8.0, "volume": 1134040.0}, {"date": "2025-09-26", "close": 7.99, "volume": 1377925.0}, {"date": "2025-09-29", "close": 7.74, "volume": 975329.0}, {"date": "2025-09-30", "close": 7.71, "volume": 1366208.0}, {"date": "2025-10-01", "close": 7.82, "volume": 1143789.0}, {"date": "2025-10-02", "close": 8.33, "volume": 1871257.0}, {"date": "2025-10-03", "close": 8.44, "volume": 1242951.0}, {"date": "2025-10-06", "close": 8.52, "volume": 1349637.0}, {"date": "2025-10-07", "close": 7.99, "volume": 1142644.0}, {"date": "2025-10-08", "close": 8.3, "volume": 1133318.0}, {"date": "2025-10-09", "close": 8.26, "volume": 839635.0}, {"date": "2025-10-10", "close": 7.62, "volume": 968962.0}, {"date": "2025-10-13", "close": 7.69, "volume": 789204.0}, {"date": "2025-10-14", "close": 7.79, "volume": 765781.0}, {"date": "2025-10-15", "close": 7.74, "volume": 787633.0}, {"date": "2025-10-16", "close": 7.66, "volume": 803702.0}, {"date": "2025-10-17", "close": 7.59, "volume": 644124.0}, {"date": "2025-10-20", "close": 7.87, "volume": 697317.0}, {"date": "2025-10-21", "close": 8.08, "volume": 1220367.0}, {"date": "2025-10-22", "close": 7.85, "volume": 986815.0}, {"date": "2025-10-23", "close": 7.96, "volume": 878934.0}, {"date": "2025-10-24", "close": 8.01, "volume": 600994.0}, {"date": "2025-10-27", "close": 8.19, "volume": 1235754.0}, {"date": "2025-10-28", "close": 8.22, "volume": 1116738.0}, {"date": "2025-10-29", "close": 8.1, "volume": 1298760.0}, {"date": "2025-10-30", "close": 7.6, "volume": 1779095.0}, {"date": "2025-10-31", "close": 9.34, "volume": 3565436.0}, {"date": "2025-11-03", "close": 8.95, "volume": 2476307.0}, {"date": "2025-11-04", "close": 8.81, "volume": 2004402.0}, {"date": "2025-11-05", "close": 8.97, "volume": 1237935.0}, {"date": "2025-11-06", "close": 8.74, "volume": 1189635.0}, {"date": "2025-11-07", "close": 8.82, "volume": 996452.0}, {"date": "2025-11-10", "close": 8.79, "volume": 1105443.0}, {"date": "2025-11-11", "close": 8.59, "volume": 1274105.0}, {"date": "2025-11-12", "close": 8.46, "volume": 1415976.0}, {"date": "2025-11-13", "close": 8.27, "volume": 1397210.0}, {"date": "2025-11-14", "close": 8.18, "volume": 931185.0}, {"date": "2025-11-17", "close": 8.1, "volume": 862205.0}, {"date": "2025-11-18", "close": 8.15, "volume": 817750.0}, {"date": "2025-11-19", "close": 8.13, "volume": 561700.0}, {"date": "2025-11-20", "close": 8.11, "volume": 841455.0}, {"date": "2025-11-21", "close": 8.58, "volume": 862409.0}, {"date": "2025-11-24", "close": 8.38, "volume": 775592.0}, {"date": "2025-11-25", "close": 8.74, "volume": 739601.0}, {"date": "2025-11-26", "close": 8.67, "volume": 790479.0}, {"date": "2025-11-28", "close": 8.76, "volume": 350576.0}, {"date": "2025-12-01", "close": 8.68, "volume": 537472.0}, {"date": "2025-12-02", "close": 8.74, "volume": 610242.0}, {"date": "2025-12-03", "close": 9.49, "volume": 1197216.0}, {"date": "2025-12-04", "close": 9.66, "volume": 937426.0}, {"date": "2025-12-05", "close": 9.49, "volume": 546966.0}, {"date": "2025-12-08", "close": 9.4, "volume": 692148.0}, {"date": "2025-12-09", "close": 9.71, "volume": 925300.0}, {"date": "2025-12-10", "close": 10.06, "volume": 1171095.0}, {"date": "2025-12-11", "close": 9.77, "volume": 1010328.0}, {"date": "2025-12-12", "close": 9.69, "volume": 756572.0}, {"date": "2025-12-15", "close": 9.64, "volume": 943972.0}, {"date": "2025-12-16", "close": 9.67, "volume": 1176893.0}, {"date": "2025-12-17", "close": 9.5, "volume": 1151318.0}, {"date": "2025-12-18", "close": 9.7, "volume": 1320725.0}, {"date": "2025-12-19", "close": 9.32, "volume": 3532032.0}, {"date": "2025-12-22", "close": 9.52, "volume": 1446984.0}, {"date": "2025-12-23", "close": 9.2, "volume": 679131.0}, {"date": "2025-12-24", "close": 9.27, "volume": 318485.0}, {"date": "2025-12-26", "close": 9.28, "volume": 399788.0}, {"date": "2025-12-29", "close": 9.17, "volume": 449904.0}, {"date": "2025-12-30", "close": 9.18, "volume": 518801.0}, {"date": "2025-12-31", "close": 9.03, "volume": 504875.0}, {"date": "2026-01-02", "close": 8.83, "volume": 805855.0}, {"date": "2026-01-05", "close": 9.37, "volume": 802128.0}, {"date": "2026-01-06", "close": 9.89, "volume": 981405.0}, {"date": "2026-01-07", "close": 9.92, "volume": 902859.0}, {"date": "2026-01-08", "close": 9.86, "volume": 959907.0}, {"date": "2026-01-09", "close": 9.55, "volume": 1205171.0}, {"date": "2026-01-12", "close": 9.71, "volume": 1128255.0}, {"date": "2026-01-13", "close": 9.24, "volume": 597279.0}, {"date": "2026-01-14", "close": 9.4, "volume": 805767.0}, {"date": "2026-01-15", "close": 9.37, "volume": 764839.0}, {"date": "2026-01-16", "close": 9.17, "volume": 1361922.0}, {"date": "2026-01-20", "close": 8.71, "volume": 652584.0}, {"date": "2026-01-21", "close": 8.73, "volume": 840042.0}, {"date": "2026-01-22", "close": 8.8, "volume": 840133.0}, {"date": "2026-01-23", "close": 8.59, "volume": 636206.0}, {"date": "2026-01-26", "close": 8.65, "volume": 921089.0}, {"date": "2026-01-27", "close": 8.34, "volume": 1145043.0}, {"date": "2026-01-28", "close": 8.28, "volume": 1158089.0}, {"date": "2026-01-29", "close": 8.17, "volume": 1156257.0}, {"date": "2026-01-30", "close": 8.27, "volume": 1116318.0}, {"date": "2026-02-02", "close": 8.29, "volume": 820534.0}, {"date": "2026-02-03", "close": 7.155, "volume": 1768411.0}, {"date": "2026-02-04", "close": 7.265, "volume": 1403464.0}, {"date": "2026-02-05", "close": 7.06, "volume": 1359700.0}, {"date": "2026-02-06", "close": 7.13, "volume": 1642792.0}, {"date": "2026-02-09", "close": 7.03, "volume": 2137312.0}, {"date": "2026-02-10", "close": 6.94, "volume": 965865.0}, {"date": "2026-02-11", "close": 6.5, "volume": 1388920.0}, {"date": "2026-02-12", "close": 6.6, "volume": 3120504.0}, {"date": "2026-02-13", "close": 6.58, "volume": 3470406.0}, {"date": "2026-02-17", "close": 6.51, "volume": 2139037.0}, {"date": "2026-02-18", "close": 7.0, "volume": 1980063.0}, {"date": "2026-02-19", "close": 6.99, "volume": 2111619.0}, {"date": "2026-02-20", "close": 6.81, "volume": 1032878.0}, {"date": "2026-02-23", "close": 6.16, "volume": 1260710.0}, {"date": "2026-02-24", "close": 6.45, "volume": 1817587.0}, {"date": "2026-02-25", "close": 6.46, "volume": 1346377.0}, {"date": "2026-02-26", "close": 6.9, "volume": 1503794.0}, {"date": "2026-02-27", "close": 6.75, "volume": 1498126.0}, {"date": "2026-03-02", "close": 6.83, "volume": 1266299.0}, {"date": "2026-03-03", "close": 7.11, "volume": 1709778.0}, {"date": "2026-03-04", "close": 7.2, "volume": 1608559.0}, {"date": "2026-03-05", "close": 7.15, "volume": 1730136.0}, {"date": "2026-03-06", "close": 6.645, "volume": 2565964.0}, {"date": "2026-03-09", "close": 6.51, "volume": 2110954.0}, {"date": "2026-03-10", "close": 6.26, "volume": 2434987.0}, {"date": "2026-03-11", "close": 6.62, "volume": 2093802.0}, {"date": "2026-03-12", "close": 6.44, "volume": 2219030.0}, {"date": "2026-03-13", "close": 6.33, "volume": 1628464.0}, {"date": "2026-03-16", "close": 6.21, "volume": 1695288.0}, {"date": "2026-03-17", "close": 6.22, "volume": 1231875.0}, {"date": "2026-03-18", "close": 6.02, "volume": 1044229.0}, {"date": "2026-03-19", "close": 5.97, "volume": 1076202.0}, {"date": "2026-03-20", "close": 6.02, "volume": 2774155.0}, {"date": "2026-03-23", "close": 6.03, "volume": 1762323.0}, {"date": "2026-03-24", "close": 5.64, "volume": 1988325.0}, {"date": "2026-03-25", "close": 5.69, "volume": 2095303.0}, {"date": "2026-03-26", "close": 5.72, "volume": 1637544.0}, {"date": "2026-03-27", "close": 5.52, "volume": 1716728.0}, {"date": "2026-03-30", "close": 5.68, "volume": 1913544.0}, {"date": "2026-03-31", "close": 5.7, "volume": 1408849.0}, {"date": "2026-04-01", "close": 5.64, "volume": 1351220.0}, {"date": "2026-04-02", "close": 5.77, "volume": 1434296.0}, {"date": "2026-04-06", "close": 5.69, "volume": 622273.0}, {"date": "2026-04-07", "close": 5.68, "volume": 909285.0}, {"date": "2026-04-08", "close": 5.58, "volume": 1163294.0}, {"date": "2026-04-09", "close": 5.35, "volume": 1666062.0}, {"date": "2026-04-10", "close": 5.28, "volume": 1314097.0}, {"date": "2026-04-13", "close": 5.52, "volume": 1588353.0}, {"date": "2026-04-14", "close": 5.56, "volume": 1152070.0}, {"date": "2026-04-15", "close": 5.87, "volume": 1136327.0}, {"date": "2026-04-16", "close": 6.0, "volume": 1208988.0}, {"date": "2026-04-17", "close": 5.95, "volume": 1102884.0}, {"date": "2026-04-20", "close": 5.86, "volume": 1463101.0}, {"date": "2026-04-21", "close": 5.9, "volume": 1178999.0}, {"date": "2026-04-22", "close": 5.87, "volume": 1499850.0}, {"date": "2026-04-23", "close": 5.57, "volume": 1039742.0}, {"date": "2026-04-24", "close": 5.72, "volume": 951755.0}, {"date": "2026-04-27", "close": 5.59, "volume": 775894.0}, {"date": "2026-04-28", "close": 5.6, "volume": 949255.0}, {"date": "2026-04-29", "close": 5.61, "volume": 1250714.0}, {"date": "2026-04-30", "close": 5.69, "volume": 1861499.0}, {"date": "2026-05-01", "close": 5.81, "volume": 2801580.0}, {"date": "2026-05-04", "close": 5.84, "volume": 1701577.0}, {"date": "2026-05-05", "close": 6.1, "volume": 1728315.0}, {"date": "2026-05-06", "close": 6.76, "volume": 9271983.0}, {"date": "2026-05-07", "close": 6.99, "volume": 4569636.0}, {"date": "2026-05-08", "close": 6.975, "volume": 3022668.0}, {"date": "2026-05-11", "close": 6.77, "volume": 2704089.0}, {"date": "2026-05-12", "close": 6.66, "volume": 1885623.0}, {"date": "2026-05-13", "close": 6.3, "volume": 2899024.0}, {"date": "2026-05-14", "close": 6.47, "volume": 2371159.0}, {"date": "2026-05-15", "close": 6.71, "volume": 2581469.0}, {"date": "2026-05-18", "close": 6.68, "volume": 1758943.0}, {"date": "2026-05-19", "close": 6.48, "volume": 1869433.0}, {"date": "2026-05-20", "close": 7.12, "volume": 2730871.0}, {"date": "2026-05-21", "close": 7.05, "volume": 1691425.0}, {"date": "2026-05-22", "close": 7.13, "volume": 1727372.0}, {"date": "2026-05-26", "close": 7.0, "volume": 2263665.0}, {"date": "2026-05-27", "close": 7.04, "volume": 1753640.0}, {"date": "2026-05-28", "close": 7.37, "volume": 2387015.0}, {"date": "2026-05-29", "close": 7.2, "volume": 2549402.0}, {"date": "2026-06-01", "close": 7.86, "volume": 2960567.0}, {"date": "2026-06-02", "close": 7.5, "volume": 2246157.0}, {"date": "2026-06-03", "close": 7.04, "volume": 1691464.0}, {"date": "2026-06-04", "close": 6.97, "volume": 1104924.0}, {"date": "2026-06-05", "close": 6.55, "volume": 2920424.0}, {"date": "2026-06-08", "close": 6.47, "volume": 1446780.0}, {"date": "2026-06-09", "close": 6.09, "volume": 3165490.0}, {"date": "2026-06-10", "close": 6.13, "volume": 1538328.0}, {"date": "2026-06-11", "close": 6.43, "volume": 3374462.0}, {"date": "2026-06-12", "close": 6.32, "volume": 1371898.0}, {"date": "2026-06-15", "close": 6.35, "volume": 1070898.0}, {"date": "2026-06-16", "close": 6.37, "volume": 1041953.0}, {"date": "2026-06-17", "close": 6.06, "volume": 2251576.0}, {"date": "2026-06-18", "close": 5.66, "volume": 3277657.0}, {"date": "2026-06-22", "close": 5.48, "volume": 2859484.0}, {"date": "2026-06-23", "close": 5.42, "volume": 2110984.0}, {"date": "2026-06-24", "close": 5.41, "volume": 2360668.0}, {"date": "2026-06-25", "close": 5.21, "volume": 2676564.0}, {"date": "2026-06-26", "close": 5.47, "volume": 5754581.0}, {"date": "2026-06-29", "close": 5.44, "volume": 12777210.0}, {"date": "2026-06-30", "close": 5.68, "volume": 3524449.0}, {"date": "2026-07-01", "close": 6.24, "volume": 3011958.0}, {"date": "2026-07-02", "close": 6.09, "volume": 2003416.0}, {"date": "2026-07-06", "close": 5.92, "volume": 1572962.0}, {"date": "2026-07-07", "close": 5.9, "volume": 2207310.0}, {"date": "2026-07-08", "close": 5.855, "volume": 2034091.0}, {"date": "2026-07-09", "close": 5.92, "volume": 1259434.0}, {"date": "2026-07-10", "close": 5.87, "volume": 1263360.0}, {"date": "2026-07-13", "close": 5.91, "volume": 1122006.0}, {"date": "2026-07-14", "close": 5.83, "volume": 1238918.0}, {"date": "2026-07-15", "close": 5.74, "volume": 952407.0}, {"date": "2026-07-16", "close": 5.8, "volume": 1093064.0}, {"date": "2026-07-17", "close": 5.79, "volume": 1652960.0}, {"date": "2026-07-20", "close": 5.73, "volume": 1240843.0}, {"date": "2026-07-21", "close": 5.86, "volume": 1254727.0}, {"date": "2026-07-22", "close": 5.6, "volume": 1779371.0}, {"date": "2026-07-23", "close": 5.61, "volume": 1464172.0}, {"date": "2026-07-24", "close": 5.69, "volume": 983463.0}, {"date": "2026-07-27", "close": 6.15, "volume": 1598764.0}, {"date": "2026-07-28", "close": 6.14, "volume": 1529120.0}, {"date": "2026-07-29", "close": 6.8, "volume": 3955756.0}, {"date": "2026-07-30", "close": 7.06, "volume": 3118157.0}, {"date": "2026-07-31", "close": 6.89, "volume": 4454082.0}, {"date": "2026-08-03", "close": 6.82, "volume": 2308670.0}, {"date": "2026-08-04", "close": 7.25, "volume": 2322235.0}, {"date": "2026-08-05", "close": 7.39, "volume": 2726283.0}, {"date": "2026-08-06", "close": 7.58, "volume": 2822797.0}, {"date": "2026-08-07", "close": 7.58, "volume": 1827149.0}, {"date": "2026-08-10", "close": 7.66, "volume": 1779640.0}, {"date": "2026-08-11", "close": 7.77, "volume": 1281738.0}, {"date": "2026-08-12", "close": 7.79, "volume": 2612199.0}, {"date": "2026-08-13", "close": 7.94, "volume": 1123982.0}, {"date": "2026-08-14", "close": 7.75, "volume": 1576712.0}, {"date": "2026-08-17", "close": 7.5, "volume": 1069296.0}, {"date": "2026-08-18", "close": 7.67, "volume": 1417185.0}, {"date": "2026-08-19", "close": 7.98, "volume": 2176123.0}, {"date": "2026-08-20", "close": 7.91, "volume": 1336236.0}, {"date": "2026-08-21", "close": 8.0, "volume": 1202158.0}, {"date": "2026-08-24", "close": 7.86, "volume": 1038563.0}, {"date": "2026-08-25", "close": 7.87, "volume": 823091.0}, {"date": "2026-08-26", "close": 7.72, "volume": 853734.0}, {"date": "2026-08-27", "close": 7.89, "volume": 952820.0}, {"date": "2026-08-28", "close": 7.97, "volume": 1125653.0}, {"date": "2026-08-31", "close": 7.98, "volume": 961072.0}, {"date": "2026-09-01", "close": 7.85, "volume": 704715.0}, {"date": "2026-09-02", "close": 7.85, "volume": 678325.0}, {"date": "2026-09-03", "close": 8.2, "volume": 938122.0}, {"date": "2026-09-04", "close": 8.055, "volume": 1029345.0}, {"date": "2026-09-08", "close": 7.89, "volume": 1379559.0}, {"date": "2026-09-09", "close": 7.85, "volume": 1037294.0}, {"date": "2026-09-10", "close": 7.83, "volume": 830678.0}, {"date": "2026-09-11", "close": 7.98, "volume": 591036.0}, {"date": "2026-09-14", "close": 8.23, "volume": 1432537.0}, {"date": "2026-09-15", "close": 8.13, "volume": 765353.0}, {"date": "2026-09-16", "close": 8.02, "volume": 1040817.0}, {"date": "2026-09-17", "close": 8.08, "volume": 1113629.0}, {"date": "2026-09-18", "close": 7.59, "volume": 1717658.0}, {"date": "2026-09-21", "close": 7.7, "volume": 891851.0}, {"date": "2026-09-22", "close": 7.78, "volume": 897203.0}, {"date": "2026-09-23", "close": 7.7, "volume": 697494.0}, {"date": "2026-09-24", "close": 7.71, "volume": 648302.0}, {"date": "2026-09-25", "close": 7.75, "volume": 565395.0}, {"date": "2026-09-28", "close": 7.59, "volume": 574769.0}, {"date": "2026-09-29", "close": 7.64, "volume": 493899.0}, {"date": "2026-09-30", "close": 7.88, "volume": 618580.0}, {"date": "2026-10-01", "close": 8.38, "volume": 1429093.0}, {"date": "2026-10-02", "close": 8.02, "volume": 921376.0}, {"date": "2026-10-05", "close": 7.84, "volume": 757349.0}, {"date": "2026-10-06", "close": 7.82, "volume": 800174.0}, {"date": "2026-10-07", "close": 7.67, "volume": 530652.0}, {"date": "2026-10-08", "close": 8.01, "volume": 1028943.0}, {"date": "2026-10-09", "close": 7.95, "volume": 627745.0}, {"date": "2026-10-12", "close": 7.84, "volume": 600918.0}, {"date": "2026-10-13", "close": 7.78, "volume": 783285.0}, {"date": "2026-10-14", "close": 7.67, "volume": 867565.0}, {"date": "2026-10-15", "close": 8.01, "volume": 645344.0}, {"date": "2026-10-16", "close": 7.79, "volume": 676480.0}, {"date": "2026-10-19", "close": 8.09, "volume": 737005.0}, {"date": "2026-10-20", "close": 8.22, "volume": 914748.0}, {"date": "2026-10-21", "close": 8.35, "volume": 912420.0}, {"date": "2026-10-22", "close": 8.56, "volume": 878287.0}, {"date": "2026-10-23", "close": 8.65, "volume": 1037450.0}, {"date": "2026-10-26", "close": 8.61, "volume": 1068927.0}, {"date": "2026-10-27", "close": 8.66, "volume": 1577582.0}, {"date": "2026-10-28", "close": 8.75, "volume": 1334804.0}, {"date": "2026-10-29", "close": 9.49, "volume": 4389354.0}, {"date": "2026-10-30", "close": 13.36, "volume": 8582401.0}], "refreshing": true}