{"ticker": "GLBE", "overview": {"cik": "1835963", "ticker": "GLBE", "name": "Global-E Online Ltd.", "industry": "Services-Prepackaged Software", "country": "Israel", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010328", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-425992", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000664", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010305", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-424765", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001958244-26-000659", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-416997", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413630", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413626", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001178913-26-004687", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-400838", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009745", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397440", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397421", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397400", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397387", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397352", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397325", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-22", "title": "Form 4/A", "accession": "0001193125-26-397302", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-392875", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009443", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390620", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009198", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-384350", "price_sensitive": false}]}, "description": "Global-E Online Ltd. trades as GLBE on the NASDAQ and is registered in Israel, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 18 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 17 sales totalling $22.71M. The most recent filing on record is dated 19 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 17, "sell_sum": 22708040.3292, "net": -22708040.3292, "insiders": 4, "first_date": "2026-08-03", "last_date": "2026-10-19"}, "metrics": {"ticker": "GLBE", "has_prices": true, "as_of": "2026-08-07", "last": 42.32, "prev_close": 41.02, "change": 1.2999999999999972, "change_pct": 0.03169185763042411, "session_volume": 1232981.0, "vwap_5": 41.341316221412846, "vwap_20": 38.36970391705939, "vwap_60": 34.166391679426916, "vwap_250": 34.58795364393558, "high_52w": 42.32, "low_52w": 27.54, "avg_volume_20": 1389090.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-427623", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Shahar Tamari", "who_key": "Tamari Shahar", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 988422.9615, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Boardroom sells $988K of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964142/000119312526427623/0001193125-26-427623-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001193125-26-425992", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Amir Schlachet", "who_key": "Schlachet Amir", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 975931.3632, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "CEO cashes out $976K of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526425992/0001193125-26-425992-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "0001193125-26-424765", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Nir Debbi", "who_key": "Debbi Nir", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 580510.0779, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "President trims $581K of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526424765/0001193125-26-424765-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001193125-26-400838", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Ofer Koren", "who_key": "Koren Ofer", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2061380.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "CFO takes $2.1M off the table in GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964100/000119312526400838/0001193125-26-400838-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59924}, {"id": "0001193125-26-384342", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Nir Debbi", "who_key": "Debbi Nir", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8940.108, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "President trims $9K of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526384342/0001193125-26-384342-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0001193125-26-384350", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Shahar Tamari", "who_key": "Tamari Shahar", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 960299.0865, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "A director trims GLBE: $960K", "source_url": "https://www.sec.gov/Archives/edgar/data/1964142/000119312526384350/0001193125-26-384350-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001193125-26-381319", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Amir Schlachet", "who_key": "Schlachet Amir", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 955924.2615, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "The corner office trims GLBE: $956K", "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526381319/0001193125-26-381319-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001193125-26-381174", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Nir Debbi", "who_key": "Debbi Nir", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 310159.5332, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "President sells $310K of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526381174/0001193125-26-381174-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001193125-26-362309", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Shahar Tamari", "who_key": "Tamari Shahar", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1040685.8709, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Boardroom sells $1M of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964142/000119312526362309/0001193125-26-362309-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001193125-26-356843", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Amir Schlachet", "who_key": "Schlachet Amir", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1034231.1291, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "$1M sale: The CEO lightens up on GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526356843/0001193125-26-356843-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001193125-26-355383", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Nir Debbi", "who_key": "Debbi Nir", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 600472.1780000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "President sells $600K of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526355383/0001193125-26-355383-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-353610", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Amir Schlachet", "who_key": "Schlachet Amir", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3449949.2896000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "$3.4M sale: The CEO lightens up on GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526353610/0001193125-26-353610-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-352404", "src": "13DG", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Dragoneer Investment Group, LLC", "who_key": "Dragoneer Investment Group, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Dragoneer Investment Group, LLC moves to a 0.6% passive stake in GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1602189/0001193125-26-352404-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-353602", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Amir Schlachet", "who_key": "Schlachet Amir", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4210110.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "The CEO cashes out $4.2M of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526353602/0001193125-26-353602-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-348852", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Amir Schlachet", "who_key": "Schlachet Amir", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 713085.1028000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "CEO cashes out $713K of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526348852/0001193125-26-348852-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-26-343811", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Amir Schlachet", "who_key": "Schlachet Amir", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 13547.6348, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "CEO offloads $14K of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526343811/0001193125-26-343811-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001193125-26-342619", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Amir Schlachet", "who_key": "Schlachet Amir", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4219550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "GLBE's CEO lightens up \u2014 $4.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526342619/0001193125-26-342619-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001193125-26-331673", "src": "INSIDERS", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Nir Debbi", "who_key": "Debbi Nir", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 584841.7322000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "President sells $585K of GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526331673/0001193125-26-331673-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352404", "src": "13DG", "ticker": "GLBE", "cik": "1835963", "company": "Global-E Online Ltd.", "company_raw": "Global-E Online Ltd.", "who": "Dragoneer Investment Group, LLC", "who_key": "Dragoneer Investment Group, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Israel", "headline": "Dragoneer Investment Group, LLC moves to a 0.6% passive stake in GLBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1602189/0001193125-26-352404-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "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": "Global-E Online Ltd. - ordinary shares", "new_value": "Global-E Online Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001835963", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001835963", "applied": 1, "detected_at": "2026-10-24T19:05:10.575013"}]}, "key_people": [{"who": "Amir Schlachet", "who_key": "Schlachet Amir", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 15572328.781, "net": -15572328.781, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 975931.3632, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526425992/0001193125-26-425992-index.htm"}, {"action": "SELL", "amount": 955924.2615, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526381319/0001193125-26-381319-index.htm"}, {"action": "SELL", "amount": 1034231.1291, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526356843/0001193125-26-356843-index.htm"}, {"action": "SELL", "amount": 3449949.2896000003, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526353610/0001193125-26-353610-index.htm"}, {"action": "SELL", "amount": 4210110.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526353602/0001193125-26-353602-index.htm"}, {"action": "SELL", "amount": 713085.1028000001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526348852/0001193125-26-348852-index.htm"}, {"action": "SELL", "amount": 13547.6348, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526343811/0001193125-26-343811-index.htm"}, {"action": "SELL", "amount": 4219550.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526342619/0001193125-26-342619-index.htm"}], "latest": {"action": "SELL", "amount": 975931.3632, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964286/000119312526425992/0001193125-26-425992-index.htm"}}, {"who": "Shahar Tamari", "who_key": "Tamari Shahar", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2989407.9189, "net": -2989407.9189, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 988422.9615, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964142/000119312526427623/0001193125-26-427623-index.htm"}, {"action": "SELL", "amount": 960299.0865, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964142/000119312526384350/0001193125-26-384350-index.htm"}, {"action": "SELL", "amount": 1040685.8709, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964142/000119312526362309/0001193125-26-362309-index.htm"}], "latest": {"action": "SELL", "amount": 988422.9615, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964142/000119312526427623/0001193125-26-427623-index.htm"}}, {"who": "Nir Debbi", "who_key": "Debbi Nir", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2084923.6293000001, "net": -2084923.6293000001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 580510.0779, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526424765/0001193125-26-424765-index.htm"}, {"action": "SELL", "amount": 8940.108, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526384342/0001193125-26-384342-index.htm"}, {"action": "SELL", "amount": 310159.5332, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526381174/0001193125-26-381174-index.htm"}, {"action": "SELL", "amount": 600472.1780000001, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526355383/0001193125-26-355383-index.htm"}, {"action": "SELL", "amount": 584841.7322000001, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526331673/0001193125-26-331673-index.htm"}], "latest": {"action": "SELL", "amount": 580510.0779, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964141/000119312526424765/0001193125-26-424765-index.htm"}}, {"who": "Ofer Koren", "who_key": "Koren Ofer", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2061380.0, "net": -2061380.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2061380.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964100/000119312526400838/0001193125-26-400838-index.htm"}], "latest": {"action": "SELL", "amount": 2061380.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964100/000119312526400838/0001193125-26-400838-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -4219550.0}, {"date": "2026-08-10", "net": -13547.6348}, {"date": "2026-08-12", "net": -713085.1028000001}, {"date": "2026-08-13", "net": -4210110.0}, {"date": "2026-08-14", "net": -3449949.2896000003}, {"date": "2026-08-17", "net": -600472.1780000001}, {"date": "2026-08-18", "net": -1034231.1291}, {"date": "2026-08-19", "net": -1040685.8709}, {"date": "2026-09-01", "net": -310159.5332}, {"date": "2026-09-02", "net": -955924.2615}, {"date": "2026-09-03", "net": -960299.0865}, {"date": "2026-09-04", "net": -8940.108}, {"date": "2026-09-22", "net": -2061380.0}, {"date": "2026-10-15", "net": -580510.0779}, {"date": "2026-10-16", "net": -975931.3632}, {"date": "2026-10-19", "net": -988422.9615}], "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010328", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-425992", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000664", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010305", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-424765", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001958244-26-000659", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-416997", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413630", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-413626", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-01", "title": "Foreign material event", "accession": "0001178913-26-004687", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-400838", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009745", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397440", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397421", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397400", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397387", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397352", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397325", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-22", "title": "Form 4/A", "accession": "0001193125-26-397302", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-392875", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009443", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390620", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009198", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-384350", "price_sensitive": false}], "performance": {"ticker": "GLBE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-12", "close": 25.5, "volume": 10453600.0}, {"date": "2021-05-13", "close": 25.5, "volume": 2538464.0}, {"date": "2021-05-14", "close": 26.76, "volume": 482084.0}, {"date": "2021-05-17", "close": 27.33, "volume": 536882.0}, {"date": "2021-05-18", "close": 26.8, "volume": 627942.0}, {"date": "2021-05-19", "close": 28.37, "volume": 582595.0}, {"date": "2021-05-20", "close": 29.34, "volume": 661856.0}, {"date": "2021-05-21", "close": 31.44, "volume": 1125832.0}, {"date": "2021-05-24", "close": 32.5, "volume": 689041.0}, {"date": "2021-05-25", "close": 32.47, "volume": 669836.0}, {"date": "2021-05-26", "close": 32.11, "volume": 593271.0}, {"date": "2021-05-27", "close": 31.88, "volume": 461231.0}, {"date": "2021-05-28", "close": 32.86, "volume": 547810.0}, {"date": "2021-06-01", "close": 34.9, "volume": 759408.0}, {"date": "2021-06-02", "close": 34.78, "volume": 410648.0}, {"date": "2021-06-03", "close": 35.0, "volume": 336040.0}, {"date": "2021-06-04", "close": 35.5, "volume": 834360.0}, {"date": "2021-06-07", "close": 38.76, "volume": 1187527.0}, {"date": "2021-06-08", "close": 41.62, "volume": 1578192.0}, {"date": "2021-06-09", "close": 40.26, "volume": 689229.0}, {"date": "2021-06-10", "close": 43.63, "volume": 737315.0}, {"date": "2021-06-11", "close": 46.52, "volume": 2027371.0}, {"date": "2021-06-14", "close": 48.98, "volume": 1047475.0}, {"date": "2021-06-15", "close": 49.28, "volume": 940432.0}, {"date": "2021-06-16", "close": 47.28, "volume": 989623.0}, {"date": "2021-06-17", "close": 51.3, "volume": 1023955.0}, {"date": "2021-06-18", "close": 53.46, "volume": 1080727.0}, {"date": "2021-06-21", "close": 55.36, "volume": 1065303.0}, {"date": "2021-06-22", "close": 58.2, "volume": 678596.0}, {"date": "2021-06-23", "close": 55.17, "volume": 835833.0}, {"date": "2021-06-24", "close": 57.42, "volume": 1202342.0}, {"date": "2021-06-25", "close": 58.28, "volume": 874845.0}, {"date": "2021-06-28", "close": 60.27, "volume": 521020.0}, {"date": "2021-06-29", "close": 62.99, "volume": 930506.0}, {"date": "2021-06-30", "close": 57.08, "volume": 1473118.0}, {"date": "2021-07-01", "close": 55.84, "volume": 1138177.0}, {"date": "2021-07-02", "close": 54.18, "volume": 630864.0}, {"date": "2021-07-06", "close": 55.49, "volume": 963710.0}, {"date": "2021-07-07", "close": 55.73, "volume": 418486.0}, {"date": "2021-07-08", "close": 53.49, "volume": 551852.0}, {"date": "2021-07-09", "close": 54.79, "volume": 337152.0}, {"date": "2021-07-12", "close": 58.64, "volume": 922221.0}, {"date": "2021-07-13", "close": 62.22, "volume": 1130127.0}, {"date": "2021-07-14", "close": 57.06, "volume": 1943393.0}, {"date": "2021-07-15", "close": 54.19, "volume": 775216.0}, {"date": "2021-07-16", "close": 57.36, "volume": 877067.0}, {"date": "2021-07-19", "close": 54.17, "volume": 613896.0}, {"date": "2021-07-20", "close": 56.02, "volume": 624770.0}, {"date": "2021-07-21", "close": 59.02, "volume": 576960.0}, {"date": "2021-07-22", "close": 63.83, "volume": 834553.0}, {"date": "2021-07-23", "close": 66.7, "volume": 785362.0}, {"date": "2021-07-26", "close": 63.45, "volume": 1051463.0}, {"date": "2021-07-27", "close": 63.2, "volume": 642173.0}, {"date": "2021-07-28", "close": 69.52, "volume": 714501.0}, {"date": "2021-07-29", "close": 69.9, "volume": 588717.0}, {"date": "2021-07-30", "close": 69.64, "volume": 622866.0}, {"date": "2021-08-02", "close": 67.32, "volume": 522714.0}, {"date": "2021-08-03", "close": 67.77, "volume": 359032.0}, {"date": "2021-08-04", "close": 74.0, "volume": 572839.0}, {"date": "2021-08-05", "close": 75.5, "volume": 751767.0}, {"date": "2021-08-06", "close": 67.84, "volume": 743410.0}, {"date": "2021-08-09", "close": 64.58, "volume": 679772.0}, {"date": "2021-08-10", "close": 64.99, "volume": 512500.0}, {"date": "2021-08-11", "close": 68.89, "volume": 623894.0}, {"date": "2021-08-12", "close": 67.95, "volume": 571650.0}, {"date": "2021-08-13", "close": 70.05, "volume": 536043.0}, {"date": "2021-08-16", "close": 68.28, "volume": 672250.0}, {"date": "2021-08-17", "close": 69.05, "volume": 3394203.0}, {"date": "2021-08-18", "close": 74.55, "volume": 1647004.0}, {"date": "2021-08-19", "close": 70.49, "volume": 1674600.0}, {"date": "2021-08-20", "close": 71.73, "volume": 1125810.0}, {"date": "2021-08-23", "close": 69.0, "volume": 930183.0}, {"date": "2021-08-24", "close": 70.99, "volume": 679681.0}, {"date": "2021-08-25", "close": 69.5, "volume": 497174.0}, {"date": "2021-08-26", "close": 69.72, "volume": 575881.0}, {"date": "2021-08-27", "close": 72.78, "volume": 1635628.0}, {"date": "2021-08-30", "close": 81.19, "volume": 1880980.0}, {"date": "2021-08-31", "close": 78.96, "volume": 935041.0}, {"date": "2021-09-01", "close": 81.69, "volume": 615713.0}, {"date": "2021-09-02", "close": 77.55, "volume": 1123428.0}, {"date": "2021-09-03", "close": 79.66, "volume": 410853.0}, {"date": "2021-09-07", "close": 74.28, "volume": 732353.0}, {"date": "2021-09-08", "close": 68.69, "volume": 1824111.0}, {"date": "2021-09-09", "close": 64.5, "volume": 3262630.0}, {"date": "2021-09-10", "close": 67.3, "volume": 5565992.0}, {"date": "2021-09-13", "close": 70.64, "volume": 2440538.0}, {"date": "2021-09-14", "close": 69.5, "volume": 1749119.0}, {"date": "2021-09-15", "close": 67.42, "volume": 2386877.0}, {"date": "2021-09-16", "close": 70.74, "volume": 1533499.0}, {"date": "2021-09-17", "close": 76.48, "volume": 2199779.0}, {"date": "2021-09-20", "close": 70.12, "volume": 1803294.0}, {"date": "2021-09-21", "close": 69.78, "volume": 1673541.0}, {"date": "2021-09-22", "close": 71.63, "volume": 947542.0}, {"date": "2021-09-23", "close": 73.85, "volume": 1324581.0}, {"date": "2021-09-24", "close": 74.64, "volume": 1405945.0}, {"date": "2021-09-27", "close": 74.6, "volume": 1101723.0}, {"date": "2021-09-28", "close": 70.45, "volume": 2963105.0}, {"date": "2021-09-29", "close": 71.53, "volume": 1452122.0}, {"date": "2021-09-30", "close": 71.8, "volume": 1024886.0}, {"date": "2021-10-01", "close": 71.06, "volume": 1581687.0}, {"date": "2021-10-04", "close": 65.73, "volume": 1424939.0}, {"date": "2021-10-05", "close": 64.98, "volume": 1661407.0}, {"date": "2021-10-06", "close": 62.29, "volume": 2348319.0}, {"date": "2021-10-07", "close": 64.82, "volume": 1059800.0}, {"date": "2021-10-08", "close": 61.4, "volume": 1121504.0}, {"date": "2021-10-11", "close": 57.83, "volume": 1332991.0}, {"date": "2021-10-12", "close": 56.81, "volume": 873096.0}, {"date": "2021-10-13", "close": 58.04, "volume": 2252531.0}, {"date": "2021-10-14", "close": 58.56, "volume": 2187684.0}, {"date": "2021-10-15", "close": 57.08, "volume": 1678679.0}, {"date": "2021-10-18", "close": 58.88, "volume": 1299639.0}, {"date": "2021-10-19", "close": 62.54, "volume": 1698327.0}, {"date": "2021-10-20", "close": 64.85, "volume": 1316466.0}, {"date": "2021-10-21", "close": 66.38, "volume": 1830564.0}, {"date": "2021-10-22", "close": 64.27, "volume": 3075134.0}, {"date": "2021-10-25", "close": 63.06, "volume": 1874286.0}, {"date": "2021-10-26", "close": 59.0, "volume": 2652741.0}, {"date": "2021-10-27", "close": 57.72, "volume": 874146.0}, {"date": "2021-10-28", "close": 60.85, "volume": 1909612.0}, {"date": "2021-10-29", "close": 57.86, "volume": 1032383.0}, {"date": "2021-11-01", "close": 60.81, "volume": 1084745.0}, {"date": "2021-11-02", "close": 61.82, "volume": 819838.0}, {"date": "2021-11-03", "close": 58.73, "volume": 1405850.0}, {"date": "2021-11-04", "close": 57.81, "volume": 1952924.0}, {"date": "2021-11-05", "close": 52.88, "volume": 3171789.0}, {"date": "2021-11-08", "close": 57.07, "volume": 3334190.0}, {"date": "2021-11-09", "close": 57.62, "volume": 2567817.0}, {"date": "2021-11-10", "close": 48.19, "volume": 3938781.0}, {"date": "2021-11-11", "close": 51.99, "volume": 2987471.0}, {"date": "2021-11-12", "close": 54.98, "volume": 1447077.0}, {"date": "2021-11-15", "close": 55.45, "volume": 1078526.0}, {"date": "2021-11-16", "close": 63.91, "volume": 2703988.0}, {"date": "2021-11-17", "close": 64.38, "volume": 1535074.0}, {"date": "2021-11-18", "close": 64.26, "volume": 1061370.0}, {"date": "2021-11-19", "close": 64.88, "volume": 1058502.0}, {"date": "2021-11-22", "close": 57.4, "volume": 2380383.0}, {"date": "2021-11-23", "close": 52.69, "volume": 2472087.0}, {"date": "2021-11-24", "close": 60.99, "volume": 2266185.0}, {"date": "2021-11-26", "close": 62.89, "volume": 834543.0}, {"date": "2021-11-29", "close": 62.65, "volume": 1412699.0}, {"date": "2021-11-30", "close": 66.44, "volume": 2175024.0}, {"date": "2021-12-01", "close": 60.32, "volume": 3532868.0}, {"date": "2021-12-02", "close": 60.0, "volume": 1283135.0}, {"date": "2021-12-03", "close": 56.55, "volume": 1798696.0}, {"date": "2021-12-06", "close": 60.71, "volume": 1495180.0}, {"date": "2021-12-07", "close": 64.9, "volume": 1243153.0}, {"date": "2021-12-08", "close": 67.11, "volume": 2130362.0}, {"date": "2021-12-09", "close": 62.0, "volume": 1211342.0}, {"date": "2021-12-10", "close": 58.89, "volume": 1729199.0}, {"date": "2021-12-13", "close": 58.04, "volume": 1008433.0}, {"date": "2021-12-14", "close": 55.11, "volume": 1829749.0}, {"date": "2021-12-15", "close": 57.19, "volume": 1189275.0}, {"date": "2021-12-16", "close": 53.49, "volume": 886115.0}, {"date": "2021-12-17", "close": 58.01, "volume": 1347901.0}, {"date": "2021-12-20", "close": 57.43, "volume": 894267.0}, {"date": "2021-12-21", "close": 59.87, "volume": 846667.0}, {"date": "2021-12-22", "close": 59.19, "volume": 440908.0}, {"date": "2021-12-23", "close": 60.86, "volume": 449546.0}, {"date": "2021-12-27", "close": 61.67, "volume": 585501.0}, {"date": "2021-12-28", "close": 62.39, "volume": 783685.0}, {"date": "2021-12-29", "close": 61.7, "volume": 465305.0}, {"date": "2021-12-30", "close": 63.45, "volume": 713883.0}, {"date": "2021-12-31", "close": 63.39, "volume": 694456.0}, {"date": "2022-01-03", "close": 63.35, "volume": 563136.0}, {"date": "2022-01-04", "close": 55.01, "volume": 2828699.0}, {"date": "2022-01-05", "close": 51.3, "volume": 1692946.0}, {"date": "2022-01-06", "close": 49.73, "volume": 1304919.0}, {"date": "2022-01-07", "close": 50.32, "volume": 962245.0}, {"date": "2022-01-10", "close": 46.33, "volume": 2164580.0}, {"date": "2022-01-11", "close": 49.51, "volume": 1648852.0}, {"date": "2022-01-12", "close": 47.17, "volume": 1162440.0}, {"date": "2022-01-13", "close": 44.36, "volume": 767636.0}, {"date": "2022-01-14", "close": 43.02, "volume": 1506412.0}, {"date": "2022-01-18", "close": 38.53, "volume": 2554725.0}, {"date": "2022-01-19", "close": 38.76, "volume": 2562088.0}, {"date": "2022-01-20", "close": 36.02, "volume": 4604415.0}, {"date": "2022-01-21", "close": 32.84, "volume": 3577495.0}, {"date": "2022-01-24", "close": 33.88, "volume": 3445782.0}, {"date": "2022-01-25", "close": 32.29, "volume": 1266159.0}, {"date": "2022-01-26", "close": 32.38, "volume": 2041870.0}, {"date": "2022-01-27", "close": 31.1, "volume": 1479323.0}, {"date": "2022-01-28", "close": 32.33, "volume": 1332280.0}, {"date": "2022-01-31", "close": 35.71, "volume": 1504640.0}, {"date": "2022-02-01", "close": 38.53, "volume": 2280984.0}, {"date": "2022-02-02", "close": 38.17, "volume": 2362019.0}, {"date": "2022-02-03", "close": 34.82, "volume": 1718074.0}, {"date": "2022-02-04", "close": 36.32, "volume": 717157.0}, {"date": "2022-02-07", "close": 36.43, "volume": 699379.0}, {"date": "2022-02-08", "close": 38.57, "volume": 911059.0}, {"date": "2022-02-09", "close": 41.96, "volume": 1171270.0}, {"date": "2022-02-10", "close": 40.97, "volume": 1816551.0}, {"date": "2022-02-11", "close": 39.38, "volume": 954335.0}, {"date": "2022-02-14", "close": 38.71, "volume": 664209.0}, {"date": "2022-02-15", "close": 39.42, "volume": 1164911.0}, {"date": "2022-02-16", "close": 36.91, "volume": 2455221.0}, {"date": "2022-02-17", "close": 42.33, "volume": 5465614.0}, {"date": "2022-02-18", "close": 39.69, "volume": 2595693.0}, {"date": "2022-02-22", "close": 36.62, "volume": 3330707.0}, {"date": "2022-02-23", "close": 34.36, "volume": 1900280.0}, {"date": "2022-02-24", "close": 37.88, "volume": 2918939.0}, {"date": "2022-02-25", "close": 39.22, "volume": 1805348.0}, {"date": "2022-02-28", "close": 39.14, "volume": 1951337.0}, {"date": "2022-03-01", "close": 39.66, "volume": 2348540.0}, {"date": "2022-03-02", "close": 38.11, "volume": 1163371.0}, {"date": "2022-03-03", "close": 35.63, "volume": 1028108.0}, {"date": "2022-03-04", "close": 32.43, "volume": 1043786.0}, {"date": "2022-03-07", "close": 30.52, "volume": 1161177.0}, {"date": "2022-03-08", "close": 29.91, "volume": 1708367.0}, {"date": "2022-03-09", "close": 32.84, "volume": 1042291.0}, {"date": "2022-03-10", "close": 31.0, "volume": 1715494.0}, {"date": "2022-03-11", "close": 28.7, "volume": 1484863.0}, {"date": "2022-03-14", "close": 27.07, "volume": 1728438.0}, {"date": "2022-03-15", "close": 28.07, "volume": 1166905.0}, {"date": "2022-03-16", "close": 32.82, "volume": 2347851.0}, {"date": "2022-03-17", "close": 34.21, "volume": 1185426.0}, {"date": "2022-03-18", "close": 36.25, "volume": 1234732.0}, {"date": "2022-03-21", "close": 35.32, "volume": 970010.0}, {"date": "2022-03-22", "close": 35.59, "volume": 886113.0}, {"date": "2022-03-23", "close": 35.0, "volume": 948990.0}, {"date": "2022-03-24", "close": 34.47, "volume": 736257.0}, {"date": "2022-03-25", "close": 32.02, "volume": 948171.0}, {"date": "2022-03-28", "close": 31.92, "volume": 829705.0}, {"date": "2022-03-29", "close": 35.56, "volume": 1916292.0}, {"date": "2022-03-30", "close": 35.05, "volume": 1269336.0}, {"date": "2022-03-31", "close": 33.78, "volume": 836118.0}, {"date": "2022-04-01", "close": 34.28, "volume": 626837.0}, {"date": "2022-04-04", "close": 36.31, "volume": 914609.0}, {"date": "2022-04-05", "close": 34.88, "volume": 810376.0}, {"date": "2022-04-06", "close": 32.54, "volume": 1010582.0}, {"date": "2022-04-07", "close": 31.91, "volume": 739898.0}, {"date": "2022-04-08", "close": 30.65, "volume": 1172615.0}, {"date": "2022-04-11", "close": 30.13, "volume": 702008.0}, {"date": "2022-04-12", "close": 29.73, "volume": 693065.0}, {"date": "2022-04-13", "close": 30.73, "volume": 465544.0}, {"date": "2022-04-14", "close": 29.98, "volume": 666215.0}, {"date": "2022-04-18", "close": 28.08, "volume": 1401947.0}, {"date": "2022-04-19", "close": 29.38, "volume": 1155633.0}, {"date": "2022-04-20", "close": 28.18, "volume": 1257367.0}, {"date": "2022-04-21", "close": 26.0, "volume": 2034985.0}, {"date": "2022-04-22", "close": 25.01, "volume": 1156091.0}, {"date": "2022-04-25", "close": 25.66, "volume": 1245325.0}, {"date": "2022-04-26", "close": 24.28, "volume": 1115063.0}, {"date": "2022-04-27", "close": 23.94, "volume": 770148.0}, {"date": "2022-04-28", "close": 24.56, "volume": 929809.0}, {"date": "2022-04-29", "close": 22.54, "volume": 1204811.0}, {"date": "2022-05-02", "close": 23.89, "volume": 872566.0}, {"date": "2022-05-03", "close": 23.75, "volume": 663426.0}, {"date": "2022-05-04", "close": 24.83, "volume": 908971.0}, {"date": "2022-05-05", "close": 22.63, "volume": 2721167.0}, {"date": "2022-05-06", "close": 21.05, "volume": 1934052.0}, {"date": "2022-05-09", "close": 19.79, "volume": 2831974.0}, {"date": "2022-05-10", "close": 18.24, "volume": 2679677.0}, {"date": "2022-05-11", "close": 17.09, "volume": 2406712.0}, {"date": "2022-05-12", "close": 18.44, "volume": 1926496.0}, {"date": "2022-05-13", "close": 20.46, "volume": 5519480.0}, {"date": "2022-05-16", "close": 19.18, "volume": 3415088.0}, {"date": "2022-05-17", "close": 22.57, "volume": 24913080.0}, {"date": "2022-05-18", "close": 19.23, "volume": 5460239.0}, {"date": "2022-05-19", "close": 20.9, "volume": 2772223.0}, {"date": "2022-05-20", "close": 19.47, "volume": 2251400.0}, {"date": "2022-05-23", "close": 19.41, "volume": 1649660.0}, {"date": "2022-05-24", "close": 17.24, "volume": 2683604.0}, {"date": "2022-05-25", "close": 18.28, "volume": 1562360.0}, {"date": "2022-05-26", "close": 18.99, "volume": 2050532.0}, {"date": "2022-05-27", "close": 20.28, "volume": 1447671.0}, {"date": "2022-05-31", "close": 19.27, "volume": 1241844.0}, {"date": "2022-06-01", "close": 18.57, "volume": 1392203.0}, {"date": "2022-06-02", "close": 20.67, "volume": 1595269.0}, {"date": "2022-06-03", "close": 19.47, "volume": 904338.0}, {"date": "2022-06-06", "close": 20.02, "volume": 873800.0}, {"date": "2022-06-07", "close": 20.85, "volume": 1015249.0}, {"date": "2022-06-08", "close": 22.13, "volume": 2034019.0}, {"date": "2022-06-09", "close": 21.31, "volume": 1561241.0}, {"date": "2022-06-10", "close": 18.97, "volume": 1643658.0}, {"date": "2022-06-13", "close": 17.14, "volume": 2027290.0}, {"date": "2022-06-14", "close": 17.81, "volume": 1395429.0}, {"date": "2022-06-15", "close": 18.63, "volume": 1379093.0}, {"date": "2022-06-16", "close": 17.07, "volume": 950964.0}, {"date": "2022-06-17", "close": 18.3, "volume": 1226730.0}, {"date": "2022-06-21", "close": 19.78, "volume": 1509466.0}, {"date": "2022-06-22", "close": 19.57, "volume": 1439998.0}, {"date": "2022-06-23", "close": 21.29, "volume": 1547800.0}, {"date": "2022-06-24", "close": 23.1, "volume": 1839619.0}, {"date": "2022-06-27", "close": 22.6, "volume": 1606721.0}, {"date": "2022-06-28", "close": 21.17, "volume": 1205497.0}, {"date": "2022-06-29", "close": 21.77, "volume": 2108870.0}, {"date": "2022-06-30", "close": 20.17, "volume": 1532252.0}, {"date": "2022-07-01", "close": 22.03, "volume": 1140484.0}, {"date": "2022-07-05", "close": 23.87, "volume": 1394332.0}, {"date": "2022-07-06", "close": 23.65, "volume": 1755343.0}, {"date": "2022-07-07", "close": 25.41, "volume": 1374373.0}, {"date": "2022-07-08", "close": 25.35, "volume": 1036364.0}, {"date": "2022-07-11", "close": 24.27, "volume": 758710.0}, {"date": "2022-07-12", "close": 23.86, "volume": 1367464.0}, {"date": "2022-07-13", "close": 22.77, "volume": 1902145.0}, {"date": "2022-07-14", "close": 22.42, "volume": 1212603.0}, {"date": "2022-07-15", "close": 22.68, "volume": 1073679.0}, {"date": "2022-07-18", "close": 22.81, "volume": 1093919.0}, {"date": "2022-07-19", "close": 23.49, "volume": 1031856.0}, {"date": "2022-07-20", "close": 24.8, "volume": 1340309.0}, {"date": "2022-07-21", "close": 25.51, "volume": 830818.0}, {"date": "2022-07-22", "close": 23.32, "volume": 1026370.0}, {"date": "2022-07-25", "close": 22.75, "volume": 923568.0}, {"date": "2022-07-26", "close": 21.51, "volume": 1480943.0}, {"date": "2022-07-27", "close": 23.09, "volume": 1538072.0}, {"date": "2022-07-28", "close": 23.49, "volume": 1319305.0}, {"date": "2022-07-29", "close": 22.76, "volume": 688406.0}, {"date": "2022-08-01", "close": 24.3, "volume": 989828.0}, {"date": "2022-08-02", "close": 25.0, "volume": 1204861.0}, {"date": "2022-08-03", "close": 26.31, "volume": 1186942.0}, {"date": "2022-08-04", "close": 26.82, "volume": 1268115.0}, {"date": "2022-08-05", "close": 27.23, "volume": 837778.0}, {"date": "2022-08-08", "close": 27.84, "volume": 1148857.0}, {"date": "2022-08-09", "close": 27.02, "volume": 850023.0}, {"date": "2022-08-10", "close": 28.95, "volume": 1271125.0}, {"date": "2022-08-11", "close": 26.85, "volume": 1566064.0}, {"date": "2022-08-12", "close": 27.09, "volume": 1160590.0}, {"date": "2022-08-15", "close": 27.34, "volume": 1206608.0}, {"date": "2022-08-16", "close": 34.0, "volume": 5748756.0}, {"date": "2022-08-17", "close": 36.68, "volume": 3596633.0}, {"date": "2022-08-18", "close": 35.91, "volume": 4503752.0}, {"date": "2022-08-19", "close": 34.3, "volume": 3096380.0}, {"date": "2022-08-22", "close": 34.22, "volume": 2735363.0}, {"date": "2022-08-23", "close": 34.24, "volume": 2337841.0}, {"date": "2022-08-24", "close": 35.24, "volume": 1945362.0}, {"date": "2022-08-25", "close": 37.44, "volume": 1726083.0}, {"date": "2022-08-26", "close": 34.05, "volume": 1970312.0}, {"date": "2022-08-29", "close": 33.02, "volume": 1137124.0}, {"date": "2022-08-30", "close": 32.73, "volume": 1322732.0}, {"date": "2022-08-31", "close": 31.59, "volume": 1378841.0}, {"date": "2022-09-01", "close": 30.5, "volume": 1998308.0}, {"date": "2022-09-02", "close": 30.03, "volume": 734214.0}, {"date": "2022-09-06", "close": 29.19, "volume": 762395.0}, {"date": "2022-09-07", "close": 30.71, "volume": 1120705.0}, {"date": "2022-09-08", "close": 31.0, "volume": 703938.0}, {"date": "2022-09-09", "close": 33.58, "volume": 2966249.0}, {"date": "2022-09-12", "close": 35.6, "volume": 1742125.0}, {"date": "2022-09-13", "close": 33.85, "volume": 1436276.0}, {"date": "2022-09-14", "close": 34.47, "volume": 1078211.0}, {"date": "2022-09-15", "close": 34.75, "volume": 883430.0}, {"date": "2022-09-16", "close": 33.27, "volume": 1670808.0}, {"date": "2022-09-19", "close": 33.02, "volume": 867775.0}, {"date": "2022-09-20", "close": 32.24, "volume": 926277.0}, {"date": "2022-09-21", "close": 30.54, "volume": 1031997.0}, {"date": "2022-09-22", "close": 29.27, "volume": 960654.0}, {"date": "2022-09-23", "close": 27.08, "volume": 1792066.0}, {"date": "2022-09-26", "close": 26.25, "volume": 1073088.0}, {"date": "2022-09-27", "close": 26.5, "volume": 803343.0}, {"date": "2022-09-28", "close": 28.28, "volume": 1039634.0}, {"date": "2022-09-29", "close": 27.14, "volume": 1110512.0}, {"date": "2022-09-30", "close": 26.76, "volume": 797228.0}, {"date": "2022-10-03", "close": 27.82, "volume": 1609285.0}, {"date": "2022-10-04", "close": 29.45, "volume": 1512045.0}, {"date": "2022-10-05", "close": 29.18, "volume": 1655726.0}, {"date": "2022-10-06", "close": 27.68, "volume": 873897.0}, {"date": "2022-10-07", "close": 25.39, "volume": 1002603.0}, {"date": "2022-10-10", "close": 25.22, "volume": 1001363.0}, {"date": "2022-10-11", "close": 24.39, "volume": 1860930.0}, {"date": "2022-10-12", "close": 24.47, "volume": 1525331.0}, {"date": "2022-10-13", "close": 23.88, "volume": 1494614.0}, {"date": "2022-10-14", "close": 22.96, "volume": 1019509.0}, {"date": "2022-10-17", "close": 24.0, "volume": 924928.0}, {"date": "2022-10-18", "close": 25.63, "volume": 1881374.0}, {"date": "2022-10-19", "close": 24.55, "volume": 1198124.0}, {"date": "2022-10-20", "close": 23.81, "volume": 1072762.0}, {"date": "2022-10-21", "close": 23.62, "volume": 834586.0}, {"date": "2022-10-24", "close": 23.0, "volume": 828421.0}, {"date": "2022-10-25", "close": 24.21, "volume": 1642709.0}, {"date": "2022-10-26", "close": 24.42, "volume": 1046898.0}, {"date": "2022-10-27", "close": 26.4, "volume": 1553906.0}, {"date": "2022-10-28", "close": 25.99, "volume": 870540.0}, {"date": "2022-10-31", "close": 25.29, "volume": 473895.0}, {"date": "2022-11-01", "close": 24.85, "volume": 915239.0}, {"date": "2022-11-02", "close": 22.07, "volume": 1620809.0}, {"date": "2022-11-03", "close": 22.58, "volume": 1120896.0}, {"date": "2022-11-04", "close": 22.35, "volume": 1894681.0}, {"date": "2022-11-07", "close": 21.005, "volume": 2205582.0}, {"date": "2022-11-08", "close": 20.33, "volume": 1528704.0}, {"date": "2022-11-09", "close": 18.35, "volume": 1569691.0}, {"date": "2022-11-10", "close": 21.18, "volume": 2334719.0}, {"date": "2022-11-11", "close": 23.29, "volume": 3109000.0}, {"date": "2022-11-14", "close": 24.14, "volume": 1752140.0}, {"date": "2022-11-15", "close": 25.98, "volume": 1847604.0}, {"date": "2022-11-16", "close": 24.54, "volume": 2101040.0}, {"date": "2022-11-17", "close": 20.73, "volume": 4669292.0}, {"date": "2022-11-18", "close": 20.42, "volume": 1948205.0}, {"date": "2022-11-21", "close": 19.11, "volume": 1855421.0}, {"date": "2022-11-22", "close": 19.81, "volume": 1823889.0}, {"date": "2022-11-23", "close": 20.59, "volume": 1667546.0}, {"date": "2022-11-25", "close": 20.04, "volume": 482455.0}, {"date": "2022-11-28", "close": 19.98, "volume": 1223761.0}, {"date": "2022-11-29", "close": 19.87, "volume": 790255.0}, {"date": "2022-11-30", "close": 21.57, "volume": 1159179.0}, {"date": "2022-12-01", "close": 24.4, "volume": 2005337.0}, {"date": "2022-12-02", "close": 23.8, "volume": 1218377.0}, {"date": "2022-12-05", "close": 22.02, "volume": 926163.0}, {"date": "2022-12-06", "close": 22.33, "volume": 1224389.0}, {"date": "2022-12-07", "close": 21.97, "volume": 647568.0}, {"date": "2022-12-08", "close": 22.52, "volume": 584108.0}, {"date": "2022-12-09", "close": 21.99, "volume": 608187.0}, {"date": "2022-12-12", "close": 21.96, "volume": 573304.0}, {"date": "2022-12-13", "close": 22.83, "volume": 1044280.0}, {"date": "2022-12-14", "close": 22.75, "volume": 688025.0}, {"date": "2022-12-15", "close": 21.44, "volume": 819591.0}, {"date": "2022-12-16", "close": 20.16, "volume": 1193533.0}, {"date": "2022-12-19", "close": 20.13, "volume": 1303482.0}, {"date": "2022-12-20", "close": 20.22, "volume": 764295.0}, {"date": "2022-12-21", "close": 20.11, "volume": 827079.0}, {"date": "2022-12-22", "close": 19.31, "volume": 931898.0}, {"date": "2022-12-23", "close": 19.06, "volume": 915436.0}, {"date": "2022-12-27", "close": 18.86, "volume": 699303.0}, {"date": "2022-12-28", "close": 18.62, "volume": 910613.0}, {"date": "2022-12-29", "close": 20.37, "volume": 968440.0}, {"date": "2022-12-30", "close": 20.64, "volume": 1128925.0}, {"date": "2023-01-03", "close": 20.75, "volume": 860120.0}, {"date": "2023-01-04", "close": 22.35, "volume": 749711.0}, {"date": "2023-01-05", "close": 20.43, "volume": 844733.0}, {"date": "2023-01-06", "close": 20.96, "volume": 691013.0}, {"date": "2023-01-09", "close": 22.5, "volume": 1860289.0}, {"date": "2023-01-10", "close": 22.43, "volume": 699631.0}, {"date": "2023-01-11", "close": 22.99, "volume": 701557.0}, {"date": "2023-01-12", "close": 24.25, "volume": 718714.0}, {"date": "2023-01-13", "close": 24.31, "volume": 631698.0}, {"date": "2023-01-17", "close": 24.77, "volume": 1298715.0}, {"date": "2023-01-18", "close": 24.42, "volume": 939035.0}, {"date": "2023-01-19", "close": 23.98, "volume": 665407.0}, {"date": "2023-01-20", "close": 25.11, "volume": 451876.0}, {"date": "2023-01-23", "close": 26.89, "volume": 820301.0}, {"date": "2023-01-24", "close": 25.53, "volume": 590129.0}, {"date": "2023-01-25", "close": 25.72, "volume": 675959.0}, {"date": "2023-01-26", "close": 26.74, "volume": 984864.0}, {"date": "2023-01-27", "close": 28.36, "volume": 1080773.0}, {"date": "2023-01-30", "close": 28.17, "volume": 950325.0}, {"date": "2023-01-31", "close": 29.97, "volume": 1502919.0}, {"date": "2023-02-01", "close": 31.26, "volume": 1066673.0}, {"date": "2023-02-02", "close": 32.74, "volume": 4092413.0}, {"date": "2023-02-03", "close": 30.38, "volume": 965645.0}, {"date": "2023-02-06", "close": 29.78, "volume": 771121.0}, {"date": "2023-02-07", "close": 29.66, "volume": 974372.0}, {"date": "2023-02-08", "close": 28.43, "volume": 642764.0}, {"date": "2023-02-09", "close": 28.19, "volume": 614533.0}, {"date": "2023-02-10", "close": 27.26, "volume": 549230.0}, {"date": "2023-02-13", "close": 28.6, "volume": 701686.0}, {"date": "2023-02-14", "close": 29.95, "volume": 1023229.0}, {"date": "2023-02-15", "close": 30.76, "volume": 817722.0}, {"date": "2023-02-16", "close": 27.89, "volume": 1106561.0}, {"date": "2023-02-17", "close": 26.35, "volume": 975937.0}, {"date": "2023-02-21", "close": 26.1, "volume": 1734307.0}, {"date": "2023-02-22", "close": 29.5, "volume": 2137413.0}, {"date": "2023-02-23", "close": 29.75, "volume": 1355175.0}, {"date": "2023-02-24", "close": 29.14, "volume": 1267874.0}, {"date": "2023-02-27", "close": 29.09, "volume": 1052102.0}, {"date": "2023-02-28", "close": 28.3, "volume": 2800500.0}, {"date": "2023-03-01", "close": 28.15, "volume": 1082921.0}, {"date": "2023-03-02", "close": 28.45, "volume": 1051354.0}, {"date": "2023-03-03", "close": 28.94, "volume": 818598.0}, {"date": "2023-03-06", "close": 28.55, "volume": 1140688.0}, {"date": "2023-03-07", "close": 28.05, "volume": 1246218.0}, {"date": "2023-03-08", "close": 28.2, "volume": 799936.0}, {"date": "2023-03-09", "close": 26.95, "volume": 1362075.0}, {"date": "2023-03-10", "close": 25.76, "volume": 1428504.0}, {"date": "2023-03-13", "close": 26.66, "volume": 2409582.0}, {"date": "2023-03-14", "close": 27.71, "volume": 1351183.0}, {"date": "2023-03-15", "close": 27.51, "volume": 982208.0}, {"date": "2023-03-16", "close": 28.29, "volume": 1015946.0}, {"date": "2023-03-17", "close": 28.74, "volume": 919024.0}, {"date": "2023-03-20", "close": 28.09, "volume": 1258313.0}, {"date": "2023-03-21", "close": 28.79, "volume": 975506.0}, {"date": "2023-03-22", "close": 28.28, "volume": 938183.0}, {"date": "2023-03-23", "close": 29.7, "volume": 1535620.0}, {"date": "2023-03-24", "close": 29.18, "volume": 976441.0}, {"date": "2023-03-27", "close": 29.24, "volume": 902296.0}, {"date": "2023-03-28", "close": 28.41, "volume": 589478.0}, {"date": "2023-03-29", "close": 29.87, "volume": 1119561.0}, {"date": "2023-03-30", "close": 29.96, "volume": 814381.0}, {"date": "2023-03-31", "close": 32.23, "volume": 1249490.0}, {"date": "2023-04-03", "close": 31.75, "volume": 1202616.0}, {"date": "2023-04-04", "close": 31.85, "volume": 1087306.0}, {"date": "2023-04-05", "close": 29.43, "volume": 1543033.0}, {"date": "2023-04-06", "close": 29.02, "volume": 778544.0}, {"date": "2023-04-10", "close": 29.89, "volume": 1256501.0}, {"date": "2023-04-11", "close": 30.0, "volume": 627713.0}, {"date": "2023-04-12", "close": 29.46, "volume": 872321.0}, {"date": "2023-04-13", "close": 30.09, "volume": 921239.0}, {"date": "2023-04-14", "close": 29.91, "volume": 732980.0}, {"date": "2023-04-17", "close": 30.1, "volume": 578361.0}, {"date": "2023-04-18", "close": 29.96, "volume": 900251.0}, {"date": "2023-04-19", "close": 29.89, "volume": 684803.0}, {"date": "2023-04-20", "close": 29.195, "volume": 440284.0}, {"date": "2023-04-21", "close": 29.68, "volume": 531069.0}, {"date": "2023-04-24", "close": 29.11, "volume": 486206.0}, {"date": "2023-04-25", "close": 28.41, "volume": 717499.0}, {"date": "2023-04-26", "close": 27.93, "volume": 557999.0}, {"date": "2023-04-27", "close": 27.68, "volume": 555419.0}, {"date": "2023-04-28", "close": 27.88, "volume": 605263.0}, {"date": "2023-05-01", "close": 27.25, "volume": 608849.0}, {"date": "2023-05-02", "close": 26.46, "volume": 695423.0}, {"date": "2023-05-03", "close": 27.01, "volume": 523441.0}, {"date": "2023-05-04", "close": 29.19, "volume": 1417172.0}, {"date": "2023-05-05", "close": 30.93, "volume": 1039221.0}, {"date": "2023-05-08", "close": 31.36, "volume": 1280061.0}, {"date": "2023-05-09", "close": 30.68, "volume": 952966.0}, {"date": "2023-05-10", "close": 31.59, "volume": 951928.0}, {"date": "2023-05-11", "close": 30.77, "volume": 685965.0}, {"date": "2023-05-12", "close": 30.05, "volume": 804895.0}, {"date": "2023-05-15", "close": 31.44, "volume": 787078.0}, {"date": "2023-05-16", "close": 31.3, "volume": 1749973.0}, {"date": "2023-05-17", "close": 32.32, "volume": 1545994.0}, {"date": "2023-05-18", "close": 33.87, "volume": 2576298.0}, {"date": "2023-05-19", "close": 35.94, "volume": 4067595.0}, {"date": "2023-05-22", "close": 34.94, "volume": 2588296.0}, {"date": "2023-05-23", "close": 32.8, "volume": 2060185.0}, {"date": "2023-05-24", "close": 33.75, "volume": 2907422.0}, {"date": "2023-05-25", "close": 32.47, "volume": 1613431.0}, {"date": "2023-05-26", "close": 32.2, "volume": 1325061.0}, {"date": "2023-05-30", "close": 33.61, "volume": 1146659.0}, {"date": "2023-05-31", "close": 35.82, "volume": 2249063.0}, {"date": "2023-06-01", "close": 34.9, "volume": 2812344.0}, {"date": "2023-06-02", "close": 34.73, "volume": 2064442.0}, {"date": "2023-06-05", "close": 35.45, "volume": 2905383.0}, {"date": "2023-06-06", "close": 35.45, "volume": 3069328.0}, {"date": "2023-06-07", "close": 33.99, "volume": 1330924.0}, {"date": "2023-06-08", "close": 36.43, "volume": 1219515.0}, {"date": "2023-06-09", "close": 37.13, "volume": 1507740.0}, {"date": "2023-06-12", "close": 37.97, "volume": 1659509.0}, {"date": "2023-06-13", "close": 37.85, "volume": 1181842.0}, {"date": "2023-06-14", "close": 38.52, "volume": 947825.0}, {"date": "2023-06-15", "close": 37.3, "volume": 1210063.0}, {"date": "2023-06-16", "close": 38.09, "volume": 1257597.0}, {"date": "2023-06-20", "close": 37.89, "volume": 703781.0}, {"date": "2023-06-21", "close": 37.64, "volume": 869804.0}, {"date": "2023-06-22", "close": 37.33, "volume": 611767.0}, {"date": "2023-06-23", "close": 37.02, "volume": 639199.0}, {"date": "2023-06-26", "close": 36.65, "volume": 509976.0}, {"date": "2023-06-27", "close": 37.82, "volume": 487564.0}, {"date": "2023-06-28", "close": 39.58, "volume": 1530851.0}, {"date": "2023-06-29", "close": 40.28, "volume": 3185730.0}, {"date": "2023-06-30", "close": 40.94, "volume": 1360969.0}, {"date": "2023-07-03", "close": 41.59, "volume": 836236.0}, {"date": "2023-07-05", "close": 42.51, "volume": 2471449.0}, {"date": "2023-07-06", "close": 42.72, "volume": 3423323.0}, {"date": "2023-07-07", "close": 42.24, "volume": 1078085.0}, {"date": "2023-07-10", "close": 43.35, "volume": 1022768.0}, {"date": "2023-07-11", "close": 43.62, "volume": 1228931.0}, {"date": "2023-07-12", "close": 44.69, "volume": 2313141.0}, {"date": "2023-07-13", "close": 44.91, "volume": 2047902.0}, {"date": "2023-07-14", "close": 44.07, "volume": 946251.0}, {"date": "2023-07-17", "close": 44.53, "volume": 1012260.0}, {"date": "2023-07-18", "close": 44.795, "volume": 942615.0}, {"date": "2023-07-19", "close": 43.86, "volume": 2530388.0}, {"date": "2023-07-20", "close": 41.94, "volume": 2286964.0}, {"date": "2023-07-21", "close": 41.67, "volume": 1051064.0}, {"date": "2023-07-24", "close": 40.74, "volume": 1039030.0}, {"date": "2023-07-25", "close": 41.82, "volume": 1254208.0}, {"date": "2023-07-26", "close": 42.45, "volume": 1375114.0}, {"date": "2023-07-27", "close": 41.84, "volume": 1299889.0}, {"date": "2023-07-28", "close": 43.86, "volume": 630724.0}, {"date": "2023-07-31", "close": 45.05, "volume": 1003314.0}, {"date": "2023-08-01", "close": 44.95, "volume": 737816.0}, {"date": "2023-08-02", "close": 41.98, "volume": 929250.0}, {"date": "2023-08-03", "close": 41.42, "volume": 1432531.0}, {"date": "2023-08-04", "close": 41.13, "volume": 1284471.0}, {"date": "2023-08-07", "close": 40.82, "volume": 3391623.0}, {"date": "2023-08-08", "close": 38.78, "volume": 3682654.0}, {"date": "2023-08-09", "close": 36.74, "volume": 2183575.0}, {"date": "2023-08-10", "close": 36.8, "volume": 1323224.0}, {"date": "2023-08-11", "close": 36.88, "volume": 1381951.0}, {"date": "2023-08-14", "close": 38.91, "volume": 1622502.0}, {"date": "2023-08-15", "close": 37.33, "volume": 743713.0}, {"date": "2023-08-16", "close": 37.69, "volume": 698030.0}, {"date": "2023-08-17", "close": 36.46, "volume": 949341.0}, {"date": "2023-08-18", "close": 36.77, "volume": 1247538.0}, {"date": "2023-08-21", "close": 37.2, "volume": 895946.0}, {"date": "2023-08-22", "close": 37.68, "volume": 828829.0}, {"date": "2023-08-23", "close": 39.51, "volume": 979699.0}, {"date": "2023-08-24", "close": 37.93, "volume": 671260.0}, {"date": "2023-08-25", "close": 39.0, "volume": 1050206.0}, {"date": "2023-08-28", "close": 39.71, "volume": 868515.0}, {"date": "2023-08-29", "close": 40.5, "volume": 1836243.0}, {"date": "2023-08-30", "close": 41.17, "volume": 1441861.0}, {"date": "2023-08-31", "close": 39.63, "volume": 11996270.0}, {"date": "2023-09-01", "close": 40.0, "volume": 1198254.0}, {"date": "2023-09-05", "close": 39.95, "volume": 1306496.0}, {"date": "2023-09-06", "close": 41.12, "volume": 1197789.0}, {"date": "2023-09-07", "close": 41.75, "volume": 1110251.0}, {"date": "2023-09-08", "close": 40.07, "volume": 1780168.0}, {"date": "2023-09-11", "close": 41.05, "volume": 1259211.0}, {"date": "2023-09-12", "close": 40.21, "volume": 789351.0}, {"date": "2023-09-13", "close": 38.21, "volume": 1441892.0}, {"date": "2023-09-14", "close": 36.71, "volume": 1841667.0}, {"date": "2023-09-15", "close": 37.62, "volume": 1439500.0}, {"date": "2023-09-18", "close": 38.4, "volume": 869062.0}, {"date": "2023-09-19", "close": 36.93, "volume": 1512457.0}, {"date": "2023-09-20", "close": 37.72, "volume": 1063253.0}, {"date": "2023-09-21", "close": 36.58, "volume": 1102893.0}, {"date": "2023-09-22", "close": 37.12, "volume": 1293248.0}, {"date": "2023-09-25", "close": 38.79, "volume": 900117.0}, {"date": "2023-09-26", "close": 37.39, "volume": 922996.0}, {"date": "2023-09-27", "close": 37.18, "volume": 778622.0}, {"date": "2023-09-28", "close": 38.84, "volume": 749783.0}, {"date": "2023-09-29", "close": 39.74, "volume": 904728.0}, {"date": "2023-10-02", "close": 39.18, "volume": 741587.0}, {"date": "2023-10-03", "close": 37.02, "volume": 649972.0}, {"date": "2023-10-04", "close": 37.73, "volume": 767878.0}, {"date": "2023-10-05", "close": 38.78, "volume": 906894.0}, {"date": "2023-10-06", "close": 40.05, "volume": 947896.0}, {"date": "2023-10-09", "close": 37.45, "volume": 1397114.0}, {"date": "2023-10-10", "close": 36.24, "volume": 1570460.0}, {"date": "2023-10-11", "close": 35.64, "volume": 2032891.0}, {"date": "2023-10-12", "close": 35.9, "volume": 1308236.0}, {"date": "2023-10-13", "close": 35.23, "volume": 1120669.0}, {"date": "2023-10-16", "close": 36.65, "volume": 1052789.0}, {"date": "2023-10-17", "close": 35.98, "volume": 789463.0}, {"date": "2023-10-18", "close": 35.85, "volume": 700955.0}, {"date": "2023-10-19", "close": 35.34, "volume": 721385.0}, {"date": "2023-10-20", "close": 35.0, "volume": 744453.0}, {"date": "2023-10-23", "close": 34.54, "volume": 774215.0}, {"date": "2023-10-24", "close": 35.42, "volume": 503893.0}, {"date": "2023-10-25", "close": 33.58, "volume": 1046741.0}, {"date": "2023-10-26", "close": 32.75, "volume": 1465480.0}, {"date": "2023-10-27", "close": 32.38, "volume": 1410099.0}, {"date": "2023-10-30", "close": 34.18, "volume": 1611228.0}, {"date": "2023-10-31", "close": 35.11, "volume": 1129000.0}, {"date": "2023-11-01", "close": 34.665, "volume": 1060359.0}, {"date": "2023-11-02", "close": 36.08, "volume": 1221205.0}, {"date": "2023-11-03", "close": 37.05, "volume": 965804.0}, {"date": "2023-11-06", "close": 37.17, "volume": 892040.0}, {"date": "2023-11-07", "close": 38.04, "volume": 742153.0}, {"date": "2023-11-08", "close": 37.08, "volume": 610912.0}, {"date": "2023-11-09", "close": 36.09, "volume": 1018321.0}, {"date": "2023-11-10", "close": 35.18, "volume": 1666546.0}, {"date": "2023-11-13", "close": 36.65, "volume": 1043636.0}, {"date": "2023-11-14", "close": 39.44, "volume": 1901986.0}, {"date": "2023-11-15", "close": 28.75, "volume": 12124410.0}, {"date": "2023-11-16", "close": 30.37, "volume": 5103770.0}, {"date": "2023-11-17", "close": 30.52, "volume": 2410160.0}, {"date": "2023-11-20", "close": 31.91, "volume": 2435957.0}, {"date": "2023-11-21", "close": 31.3, "volume": 1680304.0}, {"date": "2023-11-22", "close": 31.51, "volume": 1369255.0}, {"date": "2023-11-24", "close": 31.6, "volume": 560889.0}, {"date": "2023-11-27", "close": 33.43, "volume": 1884103.0}, {"date": "2023-11-28", "close": 34.3, "volume": 1573548.0}, {"date": "2023-11-29", "close": 34.37, "volume": 1489514.0}, {"date": "2023-11-30", "close": 34.25, "volume": 1670112.0}, {"date": "2023-12-01", "close": 36.52, "volume": 2962133.0}, {"date": "2023-12-04", "close": 36.47, "volume": 1933425.0}, {"date": "2023-12-05", "close": 36.56, "volume": 1049035.0}, {"date": "2023-12-06", "close": 35.46, "volume": 828920.0}, {"date": "2023-12-07", "close": 34.45, "volume": 1020725.0}, {"date": "2023-12-08", "close": 34.15, "volume": 1542116.0}, {"date": "2023-12-11", "close": 35.46, "volume": 1584073.0}, {"date": "2023-12-12", "close": 35.07, "volume": 627756.0}, {"date": "2023-12-13", "close": 36.89, "volume": 1397482.0}, {"date": "2023-12-14", "close": 38.71, "volume": 1610483.0}, {"date": "2023-12-15", "close": 39.29, "volume": 1630146.0}, {"date": "2023-12-18", "close": 39.86, "volume": 860697.0}, {"date": "2023-12-19", "close": 40.34, "volume": 1006412.0}, {"date": "2023-12-20", "close": 38.74, "volume": 1041421.0}, {"date": "2023-12-21", "close": 40.38, "volume": 772048.0}, {"date": "2023-12-22", "close": 39.87, "volume": 714779.0}, {"date": "2023-12-26", "close": 40.12, "volume": 498623.0}, {"date": "2023-12-27", "close": 40.61, "volume": 523553.0}, {"date": "2023-12-28", "close": 40.36, "volume": 362232.0}, {"date": "2023-12-29", "close": 39.63, "volume": 691368.0}, {"date": "2024-01-02", "close": 38.69, "volume": 1128147.0}, {"date": "2024-01-03", "close": 37.28, "volume": 1064089.0}, {"date": "2024-01-04", "close": 37.05, "volume": 785705.0}, {"date": "2024-01-05", "close": 37.35, "volume": 604251.0}, {"date": "2024-01-08", "close": 39.03, "volume": 626738.0}, {"date": "2024-01-09", "close": 39.26, "volume": 490724.0}, {"date": "2024-01-10", "close": 39.46, "volume": 453861.0}, {"date": "2024-01-11", "close": 40.24, "volume": 839984.0}, {"date": "2024-01-12", "close": 39.49, "volume": 585950.0}, {"date": "2024-01-16", "close": 38.68, "volume": 848042.0}, {"date": "2024-01-17", "close": 38.65, "volume": 1095070.0}, {"date": "2024-01-18", "close": 38.04, "volume": 932856.0}, {"date": "2024-01-19", "close": 37.47, "volume": 976137.0}, {"date": "2024-01-22", "close": 38.0, "volume": 781095.0}, {"date": "2024-01-23", "close": 37.42, "volume": 675436.0}, {"date": "2024-01-24", "close": 37.09, "volume": 485953.0}, {"date": "2024-01-25", "close": 37.3, "volume": 546276.0}, {"date": "2024-01-26", "close": 38.75, "volume": 829739.0}, {"date": "2024-01-29", "close": 40.51, "volume": 882372.0}, {"date": "2024-01-30", "close": 38.94, "volume": 953341.0}, {"date": "2024-01-31", "close": 37.77, "volume": 800358.0}, {"date": "2024-02-01", "close": 37.35, "volume": 779021.0}, {"date": "2024-02-02", "close": 39.07, "volume": 687780.0}, {"date": "2024-02-05", "close": 38.91, "volume": 786154.0}, {"date": "2024-02-06", "close": 39.46, "volume": 437712.0}, {"date": "2024-02-07", "close": 39.59, "volume": 390055.0}, {"date": "2024-02-08", "close": 40.15, "volume": 814155.0}, {"date": "2024-02-09", "close": 42.09, "volume": 996803.0}, {"date": "2024-02-12", "close": 41.42, "volume": 814562.0}, {"date": "2024-02-13", "close": 39.98, "volume": 944820.0}, {"date": "2024-02-14", "close": 40.93, "volume": 665346.0}, {"date": "2024-02-15", "close": 41.74, "volume": 1245350.0}, {"date": "2024-02-16", "close": 40.98, "volume": 854585.0}, {"date": "2024-02-20", "close": 40.31, "volume": 2281071.0}, {"date": "2024-02-21", "close": 33.495, "volume": 4508844.0}, {"date": "2024-02-22", "close": 32.41, "volume": 2927145.0}, {"date": "2024-02-23", "close": 33.11, "volume": 1965858.0}, {"date": "2024-02-26", "close": 33.44, "volume": 1533662.0}, {"date": "2024-02-27", "close": 34.35, "volume": 1623754.0}, {"date": "2024-02-28", "close": 34.2, "volume": 1588237.0}, {"date": "2024-02-29", "close": 33.87, "volume": 1997140.0}, {"date": "2024-03-01", "close": 33.98, "volume": 1449461.0}, {"date": "2024-03-04", "close": 33.39, "volume": 822015.0}, {"date": "2024-03-05", "close": 32.46, "volume": 1616935.0}, {"date": "2024-03-06", "close": 32.58, "volume": 1572712.0}, {"date": "2024-03-07", "close": 33.57, "volume": 1153531.0}, {"date": "2024-03-08", "close": 33.7, "volume": 1048395.0}, {"date": "2024-03-11", "close": 33.49, "volume": 784383.0}, {"date": "2024-03-12", "close": 34.58, "volume": 1299980.0}, {"date": "2024-03-13", "close": 35.95, "volume": 1589571.0}, {"date": "2024-03-14", "close": 34.37, "volume": 1728225.0}, {"date": "2024-03-15", "close": 33.315, "volume": 1577785.0}, {"date": "2024-03-18", "close": 34.11, "volume": 892995.0}, {"date": "2024-03-19", "close": 35.62, "volume": 1195984.0}, {"date": "2024-03-20", "close": 37.24, "volume": 1478150.0}, {"date": "2024-03-21", "close": 37.6, "volume": 1129849.0}, {"date": "2024-03-22", "close": 36.71, "volume": 651171.0}, {"date": "2024-03-25", "close": 36.34, "volume": 419241.0}, {"date": "2024-03-26", "close": 36.29, "volume": 731197.0}, {"date": "2024-03-27", "close": 36.22, "volume": 823604.0}, {"date": "2024-03-28", "close": 36.35, "volume": 713441.0}, {"date": "2024-04-01", "close": 36.3, "volume": 1497020.0}, {"date": "2024-04-02", "close": 35.67, "volume": 1193716.0}, {"date": "2024-04-03", "close": 34.68, "volume": 961498.0}, {"date": "2024-04-04", "close": 34.12, "volume": 1321604.0}, {"date": "2024-04-05", "close": 33.83, "volume": 1282180.0}, {"date": "2024-04-08", "close": 36.38, "volume": 2498287.0}, {"date": "2024-04-09", "close": 36.51, "volume": 1050856.0}, {"date": "2024-04-10", "close": 35.21, "volume": 1077608.0}, {"date": "2024-04-11", "close": 35.76, "volume": 1537577.0}, {"date": "2024-04-12", "close": 34.43, "volume": 636032.0}, {"date": "2024-04-15", "close": 33.26, "volume": 942355.0}, {"date": "2024-04-16", "close": 33.95, "volume": 960200.0}, {"date": "2024-04-17", "close": 33.43, "volume": 913827.0}, {"date": "2024-04-18", "close": 33.69, "volume": 779670.0}, {"date": "2024-04-19", "close": 33.0, "volume": 1194421.0}, {"date": "2024-04-22", "close": 32.68, "volume": 745325.0}, {"date": "2024-04-23", "close": 33.93, "volume": 759700.0}, {"date": "2024-04-24", "close": 33.53, "volume": 581715.0}, {"date": "2024-04-25", "close": 32.81, "volume": 601163.0}, {"date": "2024-04-26", "close": 33.61, "volume": 696946.0}, {"date": "2024-04-29", "close": 33.63, "volume": 892434.0}, {"date": "2024-04-30", "close": 33.53, "volume": 640031.0}, {"date": "2024-05-01", "close": 33.1, "volume": 701707.0}, {"date": "2024-05-02", "close": 32.39, "volume": 892046.0}, {"date": "2024-05-03", "close": 31.92, "volume": 1394294.0}, {"date": "2024-05-06", "close": 32.78, "volume": 1229538.0}, {"date": "2024-05-07", "close": 32.69, "volume": 1088381.0}, {"date": "2024-05-08", "close": 29.86, "volume": 3287156.0}, {"date": "2024-05-09", "close": 29.94, "volume": 1502178.0}, {"date": "2024-05-10", "close": 29.55, "volume": 1510711.0}, {"date": "2024-05-13", "close": 29.75, "volume": 1630440.0}, {"date": "2024-05-14", "close": 29.81, "volume": 979486.0}, {"date": "2024-05-15", "close": 29.51, "volume": 1417426.0}, {"date": "2024-05-16", "close": 28.4, "volume": 2366165.0}, {"date": "2024-05-17", "close": 29.13, "volume": 3796902.0}, {"date": "2024-05-20", "close": 30.69, "volume": 5572613.0}, {"date": "2024-05-21", "close": 30.04, "volume": 1750821.0}, {"date": "2024-05-22", "close": 30.8, "volume": 1246466.0}, {"date": "2024-05-23", "close": 29.45, "volume": 1391937.0}, {"date": "2024-05-24", "close": 29.42, "volume": 724179.0}, {"date": "2024-05-28", "close": 30.58, "volume": 1553512.0}, {"date": "2024-05-29", "close": 31.23, "volume": 1496890.0}, {"date": "2024-05-30", "close": 31.83, "volume": 1417227.0}, {"date": "2024-05-31", "close": 31.22, "volume": 1191410.0}, {"date": "2024-06-03", "close": 31.31, "volume": 957935.0}, {"date": "2024-06-04", "close": 30.215, "volume": 696920.0}, {"date": "2024-06-05", "close": 30.39, "volume": 1297961.0}, {"date": "2024-06-06", "close": 30.15, "volume": 1114879.0}, {"date": "2024-06-07", "close": 30.0, "volume": 1069795.0}, {"date": "2024-06-10", "close": 31.48, "volume": 1124461.0}, {"date": "2024-06-11", "close": 31.4, "volume": 1161049.0}, {"date": "2024-06-12", "close": 31.86, "volume": 875283.0}, {"date": "2024-06-13", "close": 31.08, "volume": 799948.0}, {"date": "2024-06-14", "close": 32.0, "volume": 1147485.0}, {"date": "2024-06-17", "close": 31.66, "volume": 928373.0}, {"date": "2024-06-18", "close": 30.86, "volume": 825594.0}, {"date": "2024-06-20", "close": 31.11, "volume": 905932.0}, {"date": "2024-06-21", "close": 31.21, "volume": 898460.0}, {"date": "2024-06-24", "close": 32.1, "volume": 844106.0}, {"date": "2024-06-25", "close": 32.71, "volume": 782309.0}, {"date": "2024-06-26", "close": 33.39, "volume": 626395.0}, {"date": "2024-06-27", "close": 35.85, "volume": 2642227.0}, {"date": "2024-06-28", "close": 36.27, "volume": 1849641.0}, {"date": "2024-07-01", "close": 36.97, "volume": 1362650.0}, {"date": "2024-07-02", "close": 36.33, "volume": 719510.0}, {"date": "2024-07-03", "close": 35.96, "volume": 358626.0}, {"date": "2024-07-05", "close": 35.9, "volume": 745367.0}, {"date": "2024-07-08", "close": 36.47, "volume": 590133.0}, {"date": "2024-07-09", "close": 36.43, "volume": 542624.0}, {"date": "2024-07-10", "close": 36.14, "volume": 593791.0}, {"date": "2024-07-11", "close": 36.9, "volume": 1243534.0}, {"date": "2024-07-12", "close": 36.81, "volume": 956706.0}, {"date": "2024-07-15", "close": 36.93, "volume": 1389043.0}, {"date": "2024-07-16", "close": 37.1, "volume": 994399.0}, {"date": "2024-07-17", "close": 35.96, "volume": 828551.0}, {"date": "2024-07-18", "close": 34.56, "volume": 675233.0}, {"date": "2024-07-19", "close": 34.78, "volume": 448322.0}, {"date": "2024-07-22", "close": 35.99, "volume": 706079.0}, {"date": "2024-07-23", "close": 35.44, "volume": 969362.0}, {"date": "2024-07-24", "close": 34.07, "volume": 1307378.0}, {"date": "2024-07-25", "close": 34.51, "volume": 815300.0}, {"date": "2024-07-26", "close": 34.82, "volume": 589385.0}, {"date": "2024-07-29", "close": 33.96, "volume": 1412158.0}, {"date": "2024-07-30", "close": 33.91, "volume": 754564.0}, {"date": "2024-07-31", "close": 34.32, "volume": 1109848.0}, {"date": "2024-08-01", "close": 32.32, "volume": 1554672.0}, {"date": "2024-08-02", "close": 31.56, "volume": 1945515.0}, {"date": "2024-08-05", "close": 31.91, "volume": 1342389.0}, {"date": "2024-08-06", "close": 32.06, "volume": 1065940.0}, {"date": "2024-08-07", "close": 33.39, "volume": 1791048.0}, {"date": "2024-08-08", "close": 34.35, "volume": 560206.0}, {"date": "2024-08-09", "close": 33.37, "volume": 690969.0}, {"date": "2024-08-12", "close": 32.99, "volume": 864143.0}, {"date": "2024-08-13", "close": 33.38, "volume": 1934324.0}, {"date": "2024-08-14", "close": 31.53, "volume": 4173194.0}, {"date": "2024-08-15", "close": 32.28, "volume": 1727352.0}, {"date": "2024-08-16", "close": 34.56, "volume": 1335612.0}, {"date": "2024-08-19", "close": 34.79, "volume": 1177042.0}, {"date": "2024-08-20", "close": 34.0, "volume": 1030789.0}, {"date": "2024-08-21", "close": 35.46, "volume": 851439.0}, {"date": "2024-08-22", "close": 34.7, "volume": 775046.0}, {"date": "2024-08-23", "close": 34.91, "volume": 607602.0}, {"date": "2024-08-26", "close": 34.78, "volume": 755279.0}, {"date": "2024-08-27", "close": 34.75, "volume": 751652.0}, {"date": "2024-08-28", "close": 33.76, "volume": 953899.0}, {"date": "2024-08-29", "close": 33.76, "volume": 700826.0}, {"date": "2024-08-30", "close": 34.42, "volume": 522429.0}, {"date": "2024-09-03", "close": 33.24, "volume": 943610.0}, {"date": "2024-09-04", "close": 33.4, "volume": 611285.0}, {"date": "2024-09-05", "close": 33.07, "volume": 754887.0}, {"date": "2024-09-06", "close": 32.76, "volume": 748200.0}, {"date": "2024-09-09", "close": 34.44, "volume": 1006151.0}, {"date": "2024-09-10", "close": 35.8, "volume": 735099.0}, {"date": "2024-09-11", "close": 36.67, "volume": 1059897.0}, {"date": "2024-09-12", "close": 37.2, "volume": 1056323.0}, {"date": "2024-09-13", "close": 36.65, "volume": 864935.0}, {"date": "2024-09-16", "close": 36.79, "volume": 763778.0}, {"date": "2024-09-17", "close": 37.8, "volume": 1291469.0}, {"date": "2024-09-18", "close": 37.47, "volume": 735931.0}, {"date": "2024-09-19", "close": 37.96, "volume": 1087733.0}, {"date": "2024-09-20", "close": 38.05, "volume": 599112.0}, {"date": "2024-09-23", "close": 38.0, "volume": 811030.0}, {"date": "2024-09-24", "close": 38.12, "volume": 621964.0}, {"date": "2024-09-25", "close": 37.34, "volume": 400450.0}, {"date": "2024-09-26", "close": 37.7, "volume": 633168.0}, {"date": "2024-09-27", "close": 38.07, "volume": 401325.0}, {"date": "2024-09-30", "close": 38.44, "volume": 1214240.0}, {"date": "2024-10-01", "close": 37.2, "volume": 1238401.0}, {"date": "2024-10-02", "close": 37.58, "volume": 762023.0}, {"date": "2024-10-03", "close": 36.6, "volume": 625642.0}, {"date": "2024-10-04", "close": 36.59, "volume": 879409.0}, {"date": "2024-10-07", "close": 35.95, "volume": 907266.0}, {"date": "2024-10-08", "close": 36.95, "volume": 833116.0}, {"date": "2024-10-09", "close": 37.13, "volume": 1566689.0}, {"date": "2024-10-10", "close": 36.99, "volume": 1106257.0}, {"date": "2024-10-11", "close": 38.1, "volume": 577933.0}, {"date": "2024-10-14", "close": 38.48, "volume": 966549.0}, {"date": "2024-10-15", "close": 38.27, "volume": 2138432.0}, {"date": "2024-10-16", "close": 37.63, "volume": 809882.0}, {"date": "2024-10-17", "close": 37.65, "volume": 404083.0}, {"date": "2024-10-18", "close": 38.11, "volume": 648104.0}, {"date": "2024-10-21", "close": 38.21, "volume": 970414.0}, {"date": "2024-10-22", "close": 39.3, "volume": 975605.0}, {"date": "2024-10-23", "close": 37.61, "volume": 924900.0}, {"date": "2024-10-24", "close": 38.3, "volume": 464535.0}, {"date": "2024-10-25", "close": 37.95, "volume": 862048.0}, {"date": "2024-10-28", "close": 38.49, "volume": 408689.0}, {"date": "2024-10-29", "close": 39.21, "volume": 605349.0}, {"date": "2024-10-30", "close": 38.99, "volume": 528671.0}, {"date": "2024-10-31", "close": 38.44, "volume": 847294.0}, {"date": "2024-11-01", "close": 38.33, "volume": 557997.0}, {"date": "2024-11-04", "close": 38.52, "volume": 577630.0}, {"date": "2024-11-05", "close": 38.88, "volume": 674027.0}, {"date": "2024-11-06", "close": 39.69, "volume": 703253.0}, {"date": "2024-11-07", "close": 39.78, "volume": 1233416.0}, {"date": "2024-11-08", "close": 40.05, "volume": 611238.0}, {"date": "2024-11-11", "close": 40.2, "volume": 1289348.0}, {"date": "2024-11-12", "close": 42.53, "volume": 2313594.0}, {"date": "2024-11-13", "close": 42.25, "volume": 1347660.0}, {"date": "2024-11-14", "close": 41.02, "volume": 852002.0}, {"date": "2024-11-15", "close": 40.3, "volume": 644666.0}, {"date": "2024-11-18", "close": 40.82, "volume": 769202.0}, {"date": "2024-11-19", "close": 42.74, "volume": 1992765.0}, {"date": "2024-11-20", "close": 47.86, "volume": 5684633.0}, {"date": "2024-11-21", "close": 49.89, "volume": 4083357.0}, {"date": "2024-11-22", "close": 49.89, "volume": 2114746.0}, {"date": "2024-11-25", "close": 52.02, "volume": 4570589.0}, {"date": "2024-11-26", "close": 51.66, "volume": 1401093.0}, {"date": "2024-11-27", "close": 51.86, "volume": 1020093.0}, {"date": "2024-11-29", "close": 52.28, "volume": 851923.0}, {"date": "2024-12-02", "close": 52.35, "volume": 1506797.0}, {"date": "2024-12-03", "close": 52.45, "volume": 1840715.0}, {"date": "2024-12-04", "close": 53.35, "volume": 1544686.0}, {"date": "2024-12-05", "close": 53.18, "volume": 828958.0}, {"date": "2024-12-06", "close": 54.21, "volume": 834543.0}, {"date": "2024-12-09", "close": 53.92, "volume": 1238183.0}, {"date": "2024-12-10", "close": 53.52, "volume": 1007595.0}, {"date": "2024-12-11", "close": 55.48, "volume": 1332349.0}, {"date": "2024-12-12", "close": 55.58, "volume": 1108547.0}, {"date": "2024-12-13", "close": 56.46, "volume": 1753432.0}, {"date": "2024-12-16", "close": 57.07, "volume": 1598245.0}, {"date": "2024-12-17", "close": 56.82, "volume": 1851587.0}, {"date": "2024-12-18", "close": 54.62, "volume": 937575.0}, {"date": "2024-12-19", "close": 53.52, "volume": 1485609.0}, {"date": "2024-12-20", "close": 54.78, "volume": 1648851.0}, {"date": "2024-12-23", "close": 54.64, "volume": 683765.0}, {"date": "2024-12-24", "close": 55.15, "volume": 439659.0}, {"date": "2024-12-26", "close": 55.72, "volume": 691190.0}, {"date": "2024-12-27", "close": 55.01, "volume": 567537.0}, {"date": "2024-12-30", "close": 54.52, "volume": 533061.0}, {"date": "2024-12-31", "close": 54.53, "volume": 409158.0}, {"date": "2025-01-02", "close": 53.75, "volume": 974004.0}, {"date": "2025-01-03", "close": 54.98, "volume": 1195320.0}, {"date": "2025-01-06", "close": 54.12, "volume": 1146976.0}, {"date": "2025-01-07", "close": 52.55, "volume": 691937.0}, {"date": "2025-01-08", "close": 52.78, "volume": 1171954.0}, {"date": "2025-01-10", "close": 53.42, "volume": 1394840.0}, {"date": "2025-01-13", "close": 53.09, "volume": 1378644.0}, {"date": "2025-01-14", "close": 54.53, "volume": 1174312.0}, {"date": "2025-01-15", "close": 55.82, "volume": 1319200.0}, {"date": "2025-01-16", "close": 55.92, "volume": 1259515.0}, {"date": "2025-01-17", "close": 56.1, "volume": 867114.0}, {"date": "2025-01-21", "close": 57.16, "volume": 668087.0}, {"date": "2025-01-22", "close": 56.87, "volume": 1046562.0}, {"date": "2025-01-23", "close": 56.42, "volume": 852020.0}, {"date": "2025-01-24", "close": 56.78, "volume": 716984.0}, {"date": "2025-01-27", "close": 58.03, "volume": 1441431.0}, {"date": "2025-01-28", "close": 60.2, "volume": 3080866.0}, {"date": "2025-01-29", "close": 60.5, "volume": 1557353.0}, {"date": "2025-01-30", "close": 60.64, "volume": 1107805.0}, {"date": "2025-01-31", "close": 59.89, "volume": 1564731.0}, {"date": "2025-02-03", "close": 58.55, "volume": 2267455.0}, {"date": "2025-02-04", "close": 58.73, "volume": 1209657.0}, {"date": "2025-02-05", "close": 60.37, "volume": 1020191.0}, {"date": "2025-02-06", "close": 59.86, "volume": 631584.0}, {"date": "2025-02-07", "close": 59.49, "volume": 745032.0}, {"date": "2025-02-10", "close": 61.82, "volume": 2035327.0}, {"date": "2025-02-11", "close": 62.58, "volume": 1607141.0}, {"date": "2025-02-12", "close": 61.66, "volume": 1304353.0}, {"date": "2025-02-13", "close": 62.74, "volume": 1358849.0}, {"date": "2025-02-14", "close": 62.84, "volume": 1121147.0}, {"date": "2025-02-18", "close": 61.9, "volume": 2991185.0}, {"date": "2025-02-19", "close": 50.9, "volume": 3901462.0}, {"date": "2025-02-20", "close": 46.63, "volume": 3180040.0}, {"date": "2025-02-21", "close": 45.07, "volume": 2914910.0}, {"date": "2025-02-24", "close": 44.1, "volume": 3067605.0}, {"date": "2025-02-25", "close": 44.07, "volume": 2306665.0}, {"date": "2025-02-26", "close": 43.77, "volume": 4072939.0}, {"date": "2025-02-27", "close": 42.59, "volume": 1736409.0}, {"date": "2025-02-28", "close": 42.62, "volume": 2538464.0}, {"date": "2025-03-03", "close": 40.94, "volume": 2047455.0}, {"date": "2025-03-04", "close": 39.76, "volume": 2550602.0}, {"date": "2025-03-05", "close": 40.5, "volume": 1410451.0}, {"date": "2025-03-06", "close": 39.32, "volume": 1665742.0}, {"date": "2025-03-07", "close": 38.81, "volume": 2645857.0}, {"date": "2025-03-10", "close": 37.28, "volume": 2172139.0}, {"date": "2025-03-11", "close": 36.73, "volume": 2547959.0}, {"date": "2025-03-12", "close": 38.67, "volume": 3855524.0}, {"date": "2025-03-13", "close": 35.92, "volume": 2086786.0}, {"date": "2025-03-14", "close": 36.09, "volume": 2348032.0}, {"date": "2025-03-17", "close": 37.07, "volume": 1561785.0}, {"date": "2025-03-18", "close": 36.32, "volume": 1671027.0}, {"date": "2025-03-19", "close": 37.46, "volume": 1574840.0}, {"date": "2025-03-20", "close": 36.84, "volume": 856086.0}, {"date": "2025-03-21", "close": 37.91, "volume": 1651622.0}, {"date": "2025-03-24", "close": 39.16, "volume": 1685192.0}, {"date": "2025-03-25", "close": 38.26, "volume": 1462035.0}, {"date": "2025-03-26", "close": 37.24, "volume": 1709160.0}, {"date": "2025-03-27", "close": 36.72, "volume": 1045988.0}, {"date": "2025-03-28", "close": 35.68, "volume": 1102701.0}, {"date": "2025-03-31", "close": 35.65, "volume": 1271450.0}, {"date": "2025-04-01", "close": 35.99, "volume": 1878243.0}, {"date": "2025-04-02", "close": 37.48, "volume": 1421592.0}, {"date": "2025-04-03", "close": 32.06, "volume": 4266088.0}, {"date": "2025-04-04", "close": 29.18, "volume": 4721756.0}, {"date": "2025-04-07", "close": 30.14, "volume": 4973343.0}, {"date": "2025-04-08", "close": 29.8, "volume": 2415558.0}, {"date": "2025-04-09", "close": 36.07, "volume": 4113314.0}, {"date": "2025-04-10", "close": 34.2, "volume": 2439401.0}, {"date": "2025-04-11", "close": 33.71, "volume": 2955573.0}, {"date": "2025-04-14", "close": 32.33, "volume": 2525853.0}, {"date": "2025-04-15", "close": 32.47, "volume": 1754259.0}, {"date": "2025-04-16", "close": 32.0, "volume": 1248926.0}, {"date": "2025-04-17", "close": 32.44, "volume": 2902584.0}, {"date": "2025-04-21", "close": 31.7, "volume": 1165983.0}, {"date": "2025-04-22", "close": 32.94, "volume": 1814410.0}, {"date": "2025-04-23", "close": 34.76, "volume": 2456912.0}, {"date": "2025-04-24", "close": 36.33, "volume": 2164347.0}, {"date": "2025-04-25", "close": 36.22, "volume": 935692.0}, {"date": "2025-04-28", "close": 35.76, "volume": 765871.0}, {"date": "2025-04-29", "close": 35.8, "volume": 919299.0}, {"date": "2025-04-30", "close": 35.91, "volume": 980818.0}, {"date": "2025-05-01", "close": 36.11, "volume": 1053256.0}, {"date": "2025-05-02", "close": 36.55, "volume": 995589.0}, {"date": "2025-05-05", "close": 36.4, "volume": 858591.0}, {"date": "2025-05-06", "close": 36.51, "volume": 832206.0}, {"date": "2025-05-07", "close": 37.31, "volume": 1046593.0}, {"date": "2025-05-08", "close": 37.53, "volume": 1624546.0}, {"date": "2025-05-09", "close": 37.83, "volume": 1249182.0}, {"date": "2025-05-12", "close": 41.48, "volume": 2778633.0}, {"date": "2025-05-13", "close": 42.39, "volume": 2897902.0}, {"date": "2025-05-14", "close": 34.28, "volume": 9190580.0}, {"date": "2025-05-15", "close": 33.11, "volume": 4299263.0}, {"date": "2025-05-16", "close": 33.04, "volume": 1674200.0}, {"date": "2025-05-19", "close": 32.68, "volume": 1908911.0}, {"date": "2025-05-20", "close": 32.69, "volume": 1749094.0}, {"date": "2025-05-21", "close": 31.34, "volume": 1242507.0}, {"date": "2025-05-22", "close": 32.11, "volume": 2044150.0}, {"date": "2025-05-23", "close": 31.58, "volume": 1756128.0}, {"date": "2025-05-27", "close": 31.81, "volume": 1903574.0}, {"date": "2025-05-28", "close": 31.47, "volume": 1303524.0}, {"date": "2025-05-29", "close": 31.4, "volume": 3012305.0}, {"date": "2025-05-30", "close": 31.87, "volume": 12652350.0}, {"date": "2025-06-02", "close": 32.2, "volume": 2707271.0}, {"date": "2025-06-03", "close": 32.91, "volume": 3801198.0}, {"date": "2025-06-04", "close": 33.9, "volume": 1757717.0}, {"date": "2025-06-05", "close": 34.56, "volume": 2773861.0}, {"date": "2025-06-06", "close": 34.59, "volume": 1195207.0}, {"date": "2025-06-09", "close": 34.33, "volume": 788533.0}, {"date": "2025-06-10", "close": 34.12, "volume": 941201.0}, {"date": "2025-06-11", "close": 33.87, "volume": 822689.0}, {"date": "2025-06-12", "close": 33.26, "volume": 930274.0}, {"date": "2025-06-13", "close": 31.97, "volume": 1385835.0}, {"date": "2025-06-16", "close": 31.41, "volume": 3942207.0}, {"date": "2025-06-17", "close": 31.16, "volume": 1373420.0}, {"date": "2025-06-18", "close": 31.48, "volume": 1230741.0}, {"date": "2025-06-20", "close": 31.21, "volume": 1026898.0}, {"date": "2025-06-23", "close": 31.35, "volume": 1240867.0}, {"date": "2025-06-24", "close": 32.36, "volume": 2091971.0}, {"date": "2025-06-25", "close": 32.08, "volume": 1338814.0}, {"date": "2025-06-26", "close": 32.46, "volume": 970601.0}, {"date": "2025-06-27", "close": 32.82, "volume": 1203215.0}, {"date": "2025-06-30", "close": 33.54, "volume": 2713464.0}, {"date": "2025-07-01", "close": 32.85, "volume": 1434755.0}, {"date": "2025-07-02", "close": 32.8, "volume": 1299095.0}, {"date": "2025-07-03", "close": 33.37, "volume": 1141088.0}, {"date": "2025-07-07", "close": 33.17, "volume": 1974873.0}, {"date": "2025-07-08", "close": 32.84, "volume": 1679253.0}, {"date": "2025-07-09", "close": 33.76, "volume": 1466279.0}, {"date": "2025-07-10", "close": 33.44, "volume": 1178004.0}, {"date": "2025-07-11", "close": 32.99, "volume": 943771.0}, {"date": "2025-07-14", "close": 33.25, "volume": 1054534.0}, {"date": "2025-07-15", "close": 32.19, "volume": 1614491.0}, {"date": "2025-07-16", "close": 33.3, "volume": 1089788.0}, {"date": "2025-07-17", "close": 33.58, "volume": 2266045.0}, {"date": "2025-07-18", "close": 33.45, "volume": 2344944.0}, {"date": "2025-07-21", "close": 34.35, "volume": 1506113.0}, {"date": "2025-07-22", "close": 34.4, "volume": 753648.0}, {"date": "2025-07-23", "close": 34.84, "volume": 795972.0}, {"date": "2025-07-24", "close": 34.27, "volume": 901549.0}, {"date": "2025-07-25", "close": 34.69, "volume": 706536.0}, {"date": "2025-07-28", "close": 34.61, "volume": 993229.0}, {"date": "2025-07-29", "close": 34.18, "volume": 943242.0}, {"date": "2025-07-30", "close": 33.21, "volume": 959343.0}, {"date": "2025-07-31", "close": 33.15, "volume": 1559607.0}, {"date": "2025-08-01", "close": 31.42, "volume": 1612985.0}, {"date": "2025-08-04", "close": 32.35, "volume": 1017662.0}, {"date": "2025-08-05", "close": 32.58, "volume": 1099927.0}, {"date": "2025-08-06", "close": 34.81, "volume": 1766567.0}, {"date": "2025-08-07", "close": 35.17, "volume": 2196341.0}, {"date": "2025-08-08", "close": 34.7, "volume": 1727761.0}, {"date": "2025-08-11", "close": 32.78, "volume": 2627813.0}, {"date": "2025-08-12", "close": 33.97, "volume": 3038018.0}, {"date": "2025-08-13", "close": 31.06, "volume": 6050650.0}, {"date": "2025-08-14", "close": 30.6, "volume": 3319927.0}, {"date": "2025-08-15", "close": 30.81, "volume": 2201467.0}, {"date": "2025-08-18", "close": 32.55, "volume": 2119709.0}, {"date": "2025-08-19", "close": 31.59, "volume": 1546187.0}, {"date": "2025-08-20", "close": 31.84, "volume": 1465971.0}, {"date": "2025-08-21", "close": 31.66, "volume": 1886404.0}, {"date": "2025-08-22", "close": 33.28, "volume": 1237650.0}, {"date": "2025-08-25", "close": 32.59, "volume": 961452.0}, {"date": "2025-08-26", "close": 31.96, "volume": 1162127.0}, {"date": "2025-08-27", "close": 33.08, "volume": 1443976.0}, {"date": "2025-08-28", "close": 34.18, "volume": 1536608.0}, {"date": "2025-08-29", "close": 33.46, "volume": 1317930.0}, {"date": "2025-09-02", "close": 33.15, "volume": 970856.0}, {"date": "2025-09-03", "close": 33.5, "volume": 1492188.0}, {"date": "2025-09-04", "close": 35.06, "volume": 2199270.0}, {"date": "2025-09-05", "close": 35.78, "volume": 2078856.0}, {"date": "2025-09-08", "close": 36.32, "volume": 2306704.0}, {"date": "2025-09-09", "close": 37.29, "volume": 2385196.0}, {"date": "2025-09-10", "close": 36.62, "volume": 1450550.0}, {"date": "2025-09-11", "close": 36.65, "volume": 1167904.0}, {"date": "2025-09-12", "close": 35.68, "volume": 990568.0}, {"date": "2025-09-15", "close": 35.75, "volume": 878071.0}, {"date": "2025-09-16", "close": 35.91, "volume": 1570134.0}, {"date": "2025-09-17", "close": 35.72, "volume": 1714826.0}, {"date": "2025-09-18", "close": 36.8, "volume": 1568495.0}, {"date": "2025-09-19", "close": 36.83, "volume": 1473991.0}, {"date": "2025-09-22", "close": 37.65, "volume": 1240566.0}, {"date": "2025-09-23", "close": 36.88, "volume": 2415429.0}, {"date": "2025-09-24", "close": 37.32, "volume": 1193186.0}, {"date": "2025-09-25", "close": 36.35, "volume": 2266412.0}, {"date": "2025-09-26", "close": 36.74, "volume": 828109.0}, {"date": "2025-09-29", "close": 37.35, "volume": 777460.0}, {"date": "2025-09-30", "close": 35.76, "volume": 1580679.0}, {"date": "2025-10-01", "close": 34.85, "volume": 959058.0}, {"date": "2025-10-02", "close": 36.57, "volume": 1227652.0}, {"date": "2025-10-03", "close": 35.365, "volume": 3264995.0}, {"date": "2025-10-06", "close": 36.06, "volume": 986349.0}, {"date": "2025-10-07", "close": 34.7, "volume": 779502.0}, {"date": "2025-10-08", "close": 35.07, "volume": 1062982.0}, {"date": "2025-10-09", "close": 34.8, "volume": 890903.0}, {"date": "2025-10-10", "close": 33.88, "volume": 1742184.0}, {"date": "2025-10-13", "close": 34.395, "volume": 1157220.0}, {"date": "2025-10-14", "close": 34.15, "volume": 1102807.0}, {"date": "2025-10-15", "close": 33.76, "volume": 706414.0}, {"date": "2025-10-16", "close": 33.56, "volume": 1128798.0}, {"date": "2025-10-17", "close": 32.36, "volume": 1467977.0}, {"date": "2025-10-20", "close": 33.29, "volume": 965613.0}, {"date": "2025-10-21", "close": 34.31, "volume": 517644.0}, {"date": "2025-10-22", "close": 34.09, "volume": 685090.0}, {"date": "2025-10-23", "close": 34.45, "volume": 478386.0}, {"date": "2025-10-24", "close": 34.65, "volume": 915740.0}, {"date": "2025-10-27", "close": 34.81, "volume": 711163.0}, {"date": "2025-10-28", "close": 36.1, "volume": 1178802.0}, {"date": "2025-10-29", "close": 36.04, "volume": 2058926.0}, {"date": "2025-10-30", "close": 36.01, "volume": 2128721.0}, {"date": "2025-10-31", "close": 36.43, "volume": 1272110.0}, {"date": "2025-11-03", "close": 36.42, "volume": 1490840.0}, {"date": "2025-11-04", "close": 35.35, "volume": 1335024.0}, {"date": "2025-11-05", "close": 36.37, "volume": 1740094.0}, {"date": "2025-11-06", "close": 35.72, "volume": 1968908.0}, {"date": "2025-11-07", "close": 36.43, "volume": 1324269.0}, {"date": "2025-11-10", "close": 36.39, "volume": 1156572.0}, {"date": "2025-11-11", "close": 36.66, "volume": 1096484.0}, {"date": "2025-11-12", "close": 36.59, "volume": 1289350.0}, {"date": "2025-11-13", "close": 35.64, "volume": 1185688.0}, {"date": "2025-11-14", "close": 35.5, "volume": 1120794.0}, {"date": "2025-11-17", "close": 35.13, "volume": 1332255.0}, {"date": "2025-11-18", "close": 37.01, "volume": 2774025.0}, {"date": "2025-11-19", "close": 35.39, "volume": 4767020.0}, {"date": "2025-11-20", "close": 35.39, "volume": 1359005.0}, {"date": "2025-11-21", "close": 35.9, "volume": 2324205.0}, {"date": "2025-11-24", "close": 38.5, "volume": 3215220.0}, {"date": "2025-11-25", "close": 39.46, "volume": 1629475.0}, {"date": "2025-11-26", "close": 39.92, "volume": 1092974.0}, {"date": "2025-11-28", "close": 40.42, "volume": 1512463.0}, {"date": "2025-12-01", "close": 39.91, "volume": 2019573.0}, {"date": "2025-12-02", "close": 41.21, "volume": 1482511.0}, {"date": "2025-12-03", "close": 41.135, "volume": 1255019.0}, {"date": "2025-12-04", "close": 40.63, "volume": 860024.0}, {"date": "2025-12-05", "close": 40.66, "volume": 973578.0}, {"date": "2025-12-08", "close": 38.21, "volume": 1655140.0}, {"date": "2025-12-09", "close": 39.32, "volume": 1364252.0}, {"date": "2025-12-10", "close": 38.95, "volume": 1456892.0}, {"date": "2025-12-11", "close": 40.11, "volume": 1373750.0}, {"date": "2025-12-12", "close": 40.15, "volume": 915398.0}, {"date": "2025-12-15", "close": 38.5, "volume": 672076.0}, {"date": "2025-12-16", "close": 38.94, "volume": 749994.0}, {"date": "2025-12-17", "close": 39.68, "volume": 1430303.0}, {"date": "2025-12-18", "close": 41.09, "volume": 1155623.0}, {"date": "2025-12-19", "close": 40.19, "volume": 1032347.0}, {"date": "2025-12-22", "close": 39.48, "volume": 1060990.0}, {"date": "2025-12-23", "close": 39.74, "volume": 1402360.0}, {"date": "2025-12-24", "close": 39.73, "volume": 339637.0}, {"date": "2025-12-26", "close": 39.6, "volume": 372292.0}, {"date": "2025-12-29", "close": 40.1, "volume": 590792.0}, {"date": "2025-12-30", "close": 39.53, "volume": 660054.0}, {"date": "2025-12-31", "close": 39.31, "volume": 730671.0}, {"date": "2026-01-02", "close": 37.86, "volume": 1109595.0}, {"date": "2026-01-05", "close": 38.4, "volume": 920870.0}, {"date": "2026-01-06", "close": 38.18, "volume": 889037.0}, {"date": "2026-01-07", "close": 39.88, "volume": 1094068.0}, {"date": "2026-01-08", "close": 40.5, "volume": 1344050.0}, {"date": "2026-01-09", "close": 41.59, "volume": 1180437.0}, {"date": "2026-01-12", "close": 40.9, "volume": 1019698.0}, {"date": "2026-01-13", "close": 40.7, "volume": 1398520.0}, {"date": "2026-01-14", "close": 39.37, "volume": 946999.0}, {"date": "2026-01-15", "close": 38.31, "volume": 1455207.0}, {"date": "2026-01-16", "close": 37.5, "volume": 1027418.0}, {"date": "2026-01-20", "close": 35.98, "volume": 1036635.0}, {"date": "2026-01-21", "close": 36.31, "volume": 1502064.0}, {"date": "2026-01-22", "close": 37.18, "volume": 902904.0}, {"date": "2026-01-23", "close": 37.55, "volume": 465109.0}, {"date": "2026-01-26", "close": 37.94, "volume": 503177.0}, {"date": "2026-01-27", "close": 38.14, "volume": 763403.0}, {"date": "2026-01-28", "close": 37.89, "volume": 630851.0}, {"date": "2026-01-29", "close": 36.82, "volume": 1140369.0}, {"date": "2026-01-30", "close": 36.55, "volume": 933494.0}, {"date": "2026-02-02", "close": 36.55, "volume": 1547734.0}, {"date": "2026-02-03", "close": 33.9, "volume": 2961305.0}, {"date": "2026-02-04", "close": 33.58, "volume": 1739371.0}, {"date": "2026-02-05", "close": 32.11, "volume": 1440861.0}, {"date": "2026-02-06", "close": 32.61, "volume": 3807854.0}, {"date": "2026-02-09", "close": 32.82, "volume": 1909214.0}, {"date": "2026-02-10", "close": 32.91, "volume": 1082158.0}, {"date": "2026-02-11", "close": 33.17, "volume": 1831176.0}, {"date": "2026-02-12", "close": 32.69, "volume": 2487470.0}, {"date": "2026-02-13", "close": 31.66, "volume": 5368288.0}, {"date": "2026-02-17", "close": 29.7, "volume": 5966392.0}, {"date": "2026-02-18", "close": 34.81, "volume": 8421518.0}, {"date": "2026-02-19", "close": 36.24, "volume": 4367264.0}, {"date": "2026-02-20", "close": 36.08, "volume": 2717152.0}, {"date": "2026-02-23", "close": 34.68, "volume": 2045952.0}, {"date": "2026-02-24", "close": 34.3, "volume": 1633533.0}, {"date": "2026-02-25", "close": 35.09, "volume": 889512.0}, {"date": "2026-02-26", "close": 35.96, "volume": 1127923.0}, {"date": "2026-02-27", "close": 34.97, "volume": 1011883.0}, {"date": "2026-03-02", "close": 34.63, "volume": 1134090.0}, {"date": "2026-03-03", "close": 34.64, "volume": 1100561.0}, {"date": "2026-03-04", "close": 35.76, "volume": 1289343.0}, {"date": "2026-03-05", "close": 36.67, "volume": 1662985.0}, {"date": "2026-03-06", "close": 35.39, "volume": 795438.0}, {"date": "2026-03-09", "close": 35.09, "volume": 919306.0}, {"date": "2026-03-10", "close": 34.2, "volume": 833498.0}, {"date": "2026-03-11", "close": 34.17, "volume": 732285.0}, {"date": "2026-03-12", "close": 34.53, "volume": 1392094.0}, {"date": "2026-03-13", "close": 34.78, "volume": 1182074.0}, {"date": "2026-03-16", "close": 34.58, "volume": 751535.0}, {"date": "2026-03-17", "close": 33.89, "volume": 963015.0}, {"date": "2026-03-18", "close": 34.02, "volume": 695133.0}, {"date": "2026-03-19", "close": 33.99, "volume": 932483.0}, {"date": "2026-03-20", "close": 32.34, "volume": 979541.0}, {"date": "2026-03-23", "close": 32.24, "volume": 1162871.0}, {"date": "2026-03-24", "close": 31.7, "volume": 871300.0}, {"date": "2026-03-25", "close": 32.14, "volume": 1221339.0}, {"date": "2026-03-26", "close": 30.9, "volume": 1150071.0}, {"date": "2026-03-27", "close": 28.93, "volume": 1568401.0}, {"date": "2026-03-30", "close": 28.64, "volume": 1868946.0}, {"date": "2026-03-31", "close": 30.85, "volume": 1715505.0}, {"date": "2026-04-01", "close": 31.06, "volume": 1180540.0}, {"date": "2026-04-02", "close": 31.18, "volume": 820220.0}, {"date": "2026-04-06", "close": 31.36, "volume": 1205121.0}, {"date": "2026-04-07", "close": 30.74, "volume": 599778.0}, {"date": "2026-04-08", "close": 30.75, "volume": 1804629.0}, {"date": "2026-04-09", "close": 30.44, "volume": 686527.0}, {"date": "2026-04-10", "close": 30.23, "volume": 815368.0}, {"date": "2026-04-13", "close": 30.54, "volume": 631469.0}, {"date": "2026-04-14", "close": 31.44, "volume": 636242.0}, {"date": "2026-04-15", "close": 33.3, "volume": 794425.0}, {"date": "2026-04-16", "close": 33.71, "volume": 1152381.0}, {"date": "2026-04-17", "close": 33.91, "volume": 847384.0}, {"date": "2026-04-20", "close": 33.05, "volume": 1113529.0}, {"date": "2026-04-21", "close": 32.5, "volume": 1323492.0}, {"date": "2026-04-22", "close": 32.85, "volume": 1145841.0}, {"date": "2026-04-23", "close": 30.84, "volume": 1521981.0}, {"date": "2026-04-24", "close": 31.61, "volume": 794910.0}, {"date": "2026-04-27", "close": 32.16, "volume": 1076682.0}, {"date": "2026-04-28", "close": 31.94, "volume": 1021590.0}, {"date": "2026-04-29", "close": 31.41, "volume": 1160538.0}, {"date": "2026-04-30", "close": 31.37, "volume": 1248722.0}, {"date": "2026-05-01", "close": 31.46, "volume": 1702600.0}, {"date": "2026-05-04", "close": 32.4, "volume": 2014092.0}, {"date": "2026-05-05", "close": 31.61, "volume": 2042701.0}, {"date": "2026-05-06", "close": 31.22, "volume": 1422438.0}, {"date": "2026-05-07", "close": 32.63, "volume": 2399013.0}, {"date": "2026-05-08", "close": 29.8, "volume": 2220557.0}, {"date": "2026-05-11", "close": 29.91, "volume": 2842659.0}, {"date": "2026-05-12", "close": 30.23, "volume": 2934806.0}, {"date": "2026-05-13", "close": 27.54, "volume": 3678737.0}, {"date": "2026-05-14", "close": 27.94, "volume": 2132313.0}, {"date": "2026-05-15", "close": 27.89, "volume": 1236296.0}, {"date": "2026-05-18", "close": 28.87, "volume": 1817063.0}, {"date": "2026-05-19", "close": 28.63, "volume": 1488206.0}, {"date": "2026-05-20", "close": 29.99, "volume": 1648819.0}, {"date": "2026-05-21", "close": 30.14, "volume": 1794603.0}, {"date": "2026-05-22", "close": 29.95, "volume": 678552.0}, {"date": "2026-05-26", "close": 29.68, "volume": 1339063.0}, {"date": "2026-05-27", "close": 29.36, "volume": 1478979.0}, {"date": "2026-05-28", "close": 30.09, "volume": 1586893.0}, {"date": "2026-05-29", "close": 30.64, "volume": 1480935.0}, {"date": "2026-06-01", "close": 33.75, "volume": 4193043.0}, {"date": "2026-06-02", "close": 33.3, "volume": 2413653.0}, {"date": "2026-06-03", "close": 31.79, "volume": 1453596.0}, {"date": "2026-06-04", "close": 32.89, "volume": 1024976.0}, {"date": "2026-06-05", "close": 32.13, "volume": 1211257.0}, {"date": "2026-06-08", "close": 32.15, "volume": 1719952.0}, {"date": "2026-06-09", "close": 32.38, "volume": 1278269.0}, {"date": "2026-06-10", "close": 32.73, "volume": 1342345.0}, {"date": "2026-06-11", "close": 33.22, "volume": 2278697.0}, {"date": "2026-06-12", "close": 32.73, "volume": 2816447.0}, {"date": "2026-06-15", "close": 31.61, "volume": 1968355.0}, {"date": "2026-06-16", "close": 32.28, "volume": 2483731.0}, {"date": "2026-06-17", "close": 31.98, "volume": 2185280.0}, {"date": "2026-06-18", "close": 32.84, "volume": 1439651.0}, {"date": "2026-06-22", "close": 31.51, "volume": 1717017.0}, {"date": "2026-06-23", "close": 32.17, "volume": 1028964.0}, {"date": "2026-06-24", "close": 34.05, "volume": 1319047.0}, {"date": "2026-06-25", "close": 34.33, "volume": 2533324.0}, {"date": "2026-06-26", "close": 36.41, "volume": 2716828.0}, {"date": "2026-06-29", "close": 35.71, "volume": 1948617.0}, {"date": "2026-06-30", "close": 34.73, "volume": 1823335.0}, {"date": "2026-07-01", "close": 35.83, "volume": 1743811.0}, {"date": "2026-07-02", "close": 36.85, "volume": 1507953.0}, {"date": "2026-07-06", "close": 37.31, "volume": 967547.0}, {"date": "2026-07-07", "close": 36.92, "volume": 1394461.0}, {"date": "2026-07-08", "close": 35.98, "volume": 1102756.0}, {"date": "2026-07-09", "close": 37.84, "volume": 1269171.0}, {"date": "2026-07-10", "close": 38.48, "volume": 1243735.0}, {"date": "2026-07-13", "close": 38.68, "volume": 599590.0}, {"date": "2026-07-14", "close": 38.75, "volume": 797171.0}, {"date": "2026-07-15", "close": 38.98, "volume": 1028591.0}, {"date": "2026-07-16", "close": 38.35, "volume": 919114.0}, {"date": "2026-07-17", "close": 38.12, "volume": 607819.0}, {"date": "2026-07-20", "close": 36.58, "volume": 2420291.0}, {"date": "2026-07-21", "close": 35.76, "volume": 4611383.0}, {"date": "2026-07-22", "close": 35.55, "volume": 1169654.0}, {"date": "2026-07-23", "close": 34.5, "volume": 1233751.0}, {"date": "2026-07-24", "close": 36.21, "volume": 1028055.0}, {"date": "2026-07-27", "close": 37.76, "volume": 1161169.0}, {"date": "2026-07-28", "close": 38.9, "volume": 1137875.0}, {"date": "2026-07-29", "close": 40.26, "volume": 2725546.0}, {"date": "2026-07-30", "close": 39.87, "volume": 1416890.0}, {"date": "2026-07-31", "close": 39.31, "volume": 1004243.0}, {"date": "2026-08-03", "close": 40.2, "volume": 1159520.0}, {"date": "2026-08-04", "close": 41.53, "volume": 1017192.0}, {"date": "2026-08-05", "close": 41.57, "volume": 1330127.0}, {"date": "2026-08-06", "close": 41.02, "volume": 1180848.0}, {"date": "2026-08-07", "close": 42.32, "volume": 1232981.0}], "refreshing": true}