{"ticker": "NABL", "overview": {"cik": "1834488", "ticker": "NABL", "name": "N-able, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001856901-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001405215-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001857436-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001765729-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001857444-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001834488-26-000047", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-10", "title": "Form 10-K/A", "accession": "0001834488-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001834488-26-000044", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-24", "title": "Form 8-K/A", "accession": "0001834488-26-000040", "price_sensitive": false}, {"form": "3", "date": "2026-07-21", "title": "FORM 3", "accession": "0002146240-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001834488-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001834488-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001834488-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251641", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251604", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001197848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001873004-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001722501-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0002101371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001857444-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001572329-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001765729-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001857436-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001856901-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001405215-26-000008", "price_sensitive": false}]}, "description": "N-able, Inc. trades as NABL on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 247 insider filings for the company, from August 2022 to August 2025. Across those, 7 insiders disclosed 22 sales totalling $7.57M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 22, "sell_sum": 7573467.05, "net": -7573467.05, "insiders": 7, "first_date": "2022-08-17", "last_date": "2025-08-19"}, "metrics": {"ticker": "NABL", "has_prices": true, "as_of": "2026-10-08", "last": 4.5, "prev_close": 4.48, "change": 0.019999999999999574, "change_pct": 0.004464285714285619, "session_volume": 2005547.0, "vwap_5": 4.419122226294122, "vwap_20": 4.037785037591817, "vwap_60": 3.966924315323408, "vwap_250": 4.643077340279219, "high_52w": 8.5, "low_52w": 3.0, "avg_volume_20": 3092488.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003820", "src": "13DG", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 3% passive stake in NABL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003820-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0002146240-26-000005", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Russell Rosa", "who_key": "Rosa Russell", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146240/000214624026000005/0002146240-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109010}, {"id": "0001765729-26-000013", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "John Pagliuca", "who_key": "Pagliuca John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 73351.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000176572926000013/0001765729-26-000013-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0001857436-26-000011", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Tim James O'Brien", "who_key": "O'Brien Tim James", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33412.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857436/000185743626000011/0001857436-26-000011-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0001405215-26-000012", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Peter C. Anastos", "who_key": "Anastos Peter C", "role": "EVP, GC, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10787.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000140521526000012/0001405215-26-000012-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0001856901-26-000011", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Michael I. Adler", "who_key": "Adler Michael I", "role": "EVP, CTPO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15775.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856901/000185690126000011/0001856901-26-000011-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0001857444-26-000011", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Kathleen Pai", "who_key": "Pai Kathleen", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9181.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857444/000185744426000011/0001857444-26-000011-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0002101371-26-000002", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Patrick Michael Pulvermueller", "who_key": "Pulvermueller Patrick Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000210137126000002/0002101371-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228530}, {"id": "0001722501-26-000002", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "James Cameron McMartin", "who_key": "McMartin James Cameron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000172250126000002/0001722501-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228530}, {"id": "0001873004-26-000002", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Darryl M. Lewis", "who_key": "Lewis Darryl M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000187300426000002/0001873004-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228530}, {"id": "0001197848-26-000002", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "William G. Bock", "who_key": "BOCK WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000119784826000002/0001197848-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228530}, {"id": "0001193125-26-251604", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Michael A. Widmann", "who_key": "Widmann Michael A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000119312526251604/0001193125-26-251604-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228530}, {"id": "0001193125-26-251641", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "SLTA IV (GP), l.l.c.", "who_key": "SLTA IV (GP), L.L.C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000119312526251641/0001193125-26-251641-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228530}, {"id": "0001856752-26-000008", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Frank Colletti", "who_key": "Colletti Frank", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24969.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185675226000008/0001856752-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0001405215-26-000008", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Peter C. Anastos", "who_key": "Anastos Peter C", "role": "EVP, GC, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10411.519999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000140521526000008/0001405215-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0001856901-26-000008", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Michael I. Adler", "who_key": "Adler Michael I", "role": "EVP, CTPO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15222.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185690126000008/0001856901-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0001857436-26-000008", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Tim James O'Brien", "who_key": "O'Brien Tim James", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32247.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185743626000008/0001857436-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0001765729-26-000008", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "John Pagliuca", "who_key": "Pagliuca John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 70792.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000176572926000008/0001765729-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0001572329-26-000008", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Christopher Stagno", "who_key": "Stagno Christopher", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6238.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000157232926000008/0001572329-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0001857444-26-000008", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Kathleen Pai", "who_key": "Pai Kathleen", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8861.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185744426000008/0001857444-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0000102909-26-001831", "src": "13DG", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "N-able, Inc.", "who_key": "N-able, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "N-able, Inc. adjusts its stake in NABL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/0000102909-26-001831-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "0001765729-26-000006", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "John Pagliuca", "who_key": "Pagliuca John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000176572926000006/0001765729-26-000006-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 361010}, {"id": "0001856901-26-000006", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Michael I. Adler", "who_key": "Adler Michael I", "role": "EVP, CTPO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185690126000006/0001856901-26-000006-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 361010}, {"id": "0001405215-26-000006", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Peter C. Anastos", "who_key": "Anastos Peter C", "role": "EVP, GC, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000140521526000006/0001405215-26-000006-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 361010}, {"id": "0001857436-26-000006", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Tim James O'Brien", "who_key": "O'Brien Tim James", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185743626000006/0001857436-26-000006-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 361010}, {"id": "0001857444-26-000006", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Kathleen Pai", "who_key": "Pai Kathleen", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185744426000006/0001857444-26-000006-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 361010}, {"id": "0001572329-26-000006", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Christopher Stagno", "who_key": "Stagno Christopher", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000157232926000006/0001572329-26-000006-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 361010}, {"id": "0001856752-26-000006", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Frank Colletti", "who_key": "Colletti Frank", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185675226000006/0001856752-26-000006-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 361010}, {"id": "0001856752-26-000004", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Frank Colletti", "who_key": "Colletti Frank", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 236079.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185675226000004/0001856752-26-000004-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375410}, {"id": "0001857444-26-000004", "src": "INSIDERS", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "Kathleen Pai", "who_key": "Pai Kathleen", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86407.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on NABL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000185744426000004/0001857444-26-000004-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375410}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003820", "src": "13DG", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 3% passive stake in NABL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003820-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "13DG-0000102909-26-001831", "src": "13DG", "ticker": "NABL", "cik": "1834488", "company": "N-able, Inc.", "company_raw": "N-able, Inc.", "who": "N-able, Inc.", "who_key": "N-able, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "N-able, Inc. adjusts its stake in NABL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/0000102909-26-001831-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "N-able, Inc. Common Stock", "new_value": "N-able, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001834488", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001834488", "applied": 1, "detected_at": "2026-10-26T09:56:54.651699"}]}, "key_people": [{"who": "John Pagliuca", "who_key": "Pagliuca John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2442275.7399999998, "net": -2442275.7399999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1927708.1199999999, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000118/0001834488-24-000118-index.htm"}, {"action": "SELL", "amount": 514567.62, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448823000122/0001834488-23-000122-index.htm"}], "latest": {"action": "SELL", "amount": 1927708.1199999999, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000118/0001834488-24-000118-index.htm"}}, {"who": "Tim James O'Brien", "who_key": "O'Brien Tim James", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2429940.65, "net": -2429940.65, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 563808.27, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000140/0001834488-24-000140-index.htm"}, {"action": "SELL", "amount": 283787.2, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000124/0001834488-24-000124-index.htm"}, {"action": "SELL", "amount": 1008938.0799999998, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000116/0001834488-24-000116-index.htm"}, {"action": "SELL", "amount": 105600.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448823000077/0001834488-23-000077-index.htm"}, {"action": "SELL", "amount": 105600.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448823000080/0001834488-23-000080-index.htm"}, {"action": "SELL", "amount": 258307.5, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448823000045/0001834488-23-000045-index.htm"}, {"action": "SELL", "amount": 103899.59999999999, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448823000028/0001834488-23-000028-index.htm"}], "latest": {"action": "SELL", "amount": 563808.27, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000140/0001834488-24-000140-index.htm"}}, {"who": "Frank Colletti", "who_key": "Colletti Frank", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 969099.64, "net": -969099.64, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128600.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000121/0001834488-24-000121-index.htm"}, {"action": "SELL", "amount": 50794.92, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000094/0001834488-24-000094-index.htm"}, {"action": "SELL", "amount": 275400.0, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000089/0001834488-24-000089-index.htm"}, {"action": "SELL", "amount": 305002.44, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448823000027/0001834488-23-000027-index.htm"}, {"action": "SELL", "amount": 209302.28, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448822000126/0001834488-22-000126-index.htm"}], "latest": {"action": "SELL", "amount": 128600.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000121/0001834488-24-000121-index.htm"}}, {"who": "Peter C. Anastos", "who_key": "Anastos Peter C", "role": "EVP, GC, Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 673448.1000000001, "net": -673448.1000000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208640.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000142/0001834488-24-000142-index.htm"}, {"action": "SELL", "amount": 320378.10000000003, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000122/0001834488-24-000122-index.htm"}, {"action": "SELL", "amount": 144430.0, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448823000124/0001834488-23-000124-index.htm"}], "latest": {"action": "SELL", "amount": 208640.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000142/0001834488-24-000142-index.htm"}}, {"who": "Ann Johnson", "who_key": "Johnson Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 537321.6000000001, "net": -537321.6000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 266173.60000000003, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448825000161/0001834488-25-000161-index.htm"}, {"action": "SELL", "amount": 271148.0, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000117/0001834488-24-000117-index.htm"}], "latest": {"action": "SELL", "amount": 266173.60000000003, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448825000161/0001834488-25-000161-index.htm"}}, {"who": "Kathleen Pai", "who_key": "Pai Kathleen", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 276441.16, "net": -276441.16, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 201117.8, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000092/0001834488-24-000092-index.htm"}, {"action": "SELL", "amount": 75323.36, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000090/0001834488-24-000090-index.htm"}], "latest": {"action": "SELL", "amount": 201117.8, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448824000092/0001834488-24-000092-index.htm"}}, {"who": "Michael I. Adler", "who_key": "Adler Michael I", "role": "EVP, CTPO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 244940.16, "net": -244940.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 244940.16, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448825000163/0001834488-25-000163-index.htm"}], "latest": {"action": "SELL", "amount": 244940.16, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834488/000183448825000163/0001834488-25-000163-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001856901-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001405215-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001857436-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001765729-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001857444-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001834488-26-000047", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-10", "title": "Form 10-K/A", "accession": "0001834488-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001834488-26-000044", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-24", "title": "Form 8-K/A", "accession": "0001834488-26-000040", "price_sensitive": false}, {"form": "3", "date": "2026-07-21", "title": "FORM 3", "accession": "0002146240-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001834488-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001834488-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001834488-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251641", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251604", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001197848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001873004-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001722501-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0002101371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001857444-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001572329-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001765729-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001857436-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001856901-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001405215-26-000008", "price_sensitive": false}], "performance": {"ticker": "NABL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-13", "close": 13.205, "volume": null}, {"date": "2021-07-14", "close": 13.205, "volume": null}, {"date": "2021-07-15", "close": 13.205, "volume": null}, {"date": "2021-07-16", "close": 13.205, "volume": null}, {"date": "2021-07-19", "close": 16.0, "volume": 1302.0}, {"date": "2021-07-20", "close": 12.5, "volume": 1569442.0}, {"date": "2021-07-21", "close": 13.32, "volume": 1806658.0}, {"date": "2021-07-22", "close": 12.53, "volume": 1155630.0}, {"date": "2021-07-23", "close": 12.7, "volume": 2233167.0}, {"date": "2021-07-26", "close": 12.39, "volume": 1474620.0}, {"date": "2021-07-27", "close": 13.39, "volume": 1453169.0}, {"date": "2021-07-28", "close": 13.22, "volume": 606009.0}, {"date": "2021-07-29", "close": 13.47, "volume": 499877.0}, {"date": "2021-07-30", "close": 13.8, "volume": 732819.0}, {"date": "2021-08-02", "close": 14.28, "volume": 361827.0}, {"date": "2021-08-03", "close": 14.22, "volume": 296008.0}, {"date": "2021-08-04", "close": 14.06, "volume": 244051.0}, {"date": "2021-08-05", "close": 14.12, "volume": 247746.0}, {"date": "2021-08-06", "close": 14.55, "volume": 383851.0}, {"date": "2021-08-09", "close": 13.57, "volume": 163251.0}, {"date": "2021-08-10", "close": 13.52, "volume": 251314.0}, {"date": "2021-08-11", "close": 13.73, "volume": 165826.0}, {"date": "2021-08-12", "close": 13.51, "volume": 287768.0}, {"date": "2021-08-13", "close": 13.51, "volume": 275618.0}, {"date": "2021-08-16", "close": 13.58, "volume": 315219.0}, {"date": "2021-08-17", "close": 13.68, "volume": 158047.0}, {"date": "2021-08-18", "close": 13.31, "volume": 263867.0}, {"date": "2021-08-19", "close": 13.29, "volume": 379772.0}, {"date": "2021-08-20", "close": 13.26, "volume": 1141339.0}, {"date": "2021-08-23", "close": 13.02, "volume": 240085.0}, {"date": "2021-08-24", "close": 12.92, "volume": 249169.0}, {"date": "2021-08-25", "close": 13.83, "volume": 657820.0}, {"date": "2021-08-26", "close": 13.88, "volume": 637354.0}, {"date": "2021-08-27", "close": 13.78, "volume": 1472730.0}, {"date": "2021-08-30", "close": 13.11, "volume": 522553.0}, {"date": "2021-08-31", "close": 13.53, "volume": 1737594.0}, {"date": "2021-09-01", "close": 13.89, "volume": 460448.0}, {"date": "2021-09-02", "close": 14.22, "volume": 867028.0}, {"date": "2021-09-03", "close": 14.4, "volume": 658179.0}, {"date": "2021-09-07", "close": 15.05, "volume": 974183.0}, {"date": "2021-09-08", "close": 14.72, "volume": 600767.0}, {"date": "2021-09-09", "close": 13.73, "volume": 1395494.0}, {"date": "2021-09-10", "close": 14.4, "volume": 857870.0}, {"date": "2021-09-13", "close": 13.56, "volume": 955350.0}, {"date": "2021-09-14", "close": 14.3, "volume": 917631.0}, {"date": "2021-09-15", "close": 13.56, "volume": 1580949.0}, {"date": "2021-09-16", "close": 14.51, "volume": 1757181.0}, {"date": "2021-09-17", "close": 15.52, "volume": 4855165.0}, {"date": "2021-09-20", "close": 14.33, "volume": 1302883.0}, {"date": "2021-09-21", "close": 14.46, "volume": 2114223.0}, {"date": "2021-09-22", "close": 14.37, "volume": 546581.0}, {"date": "2021-09-23", "close": 13.76, "volume": 458007.0}, {"date": "2021-09-24", "close": 13.54, "volume": 577079.0}, {"date": "2021-09-27", "close": 13.26, "volume": 402657.0}, {"date": "2021-09-28", "close": 12.83, "volume": 561938.0}, {"date": "2021-09-29", "close": 12.44, "volume": 1464309.0}, {"date": "2021-09-30", "close": 12.41, "volume": 265342.0}, {"date": "2021-10-01", "close": 12.78, "volume": 459983.0}, {"date": "2021-10-04", "close": 12.14, "volume": 492622.0}, {"date": "2021-10-05", "close": 12.66, "volume": 805067.0}, {"date": "2021-10-06", "close": 13.0, "volume": 465485.0}, {"date": "2021-10-07", "close": 12.89, "volume": 763190.0}, {"date": "2021-10-08", "close": 12.31, "volume": 347866.0}, {"date": "2021-10-11", "close": 12.54, "volume": 763061.0}, {"date": "2021-10-12", "close": 12.5, "volume": 687685.0}, {"date": "2021-10-13", "close": 12.5, "volume": 583963.0}, {"date": "2021-10-14", "close": 12.59, "volume": 696261.0}, {"date": "2021-10-15", "close": 12.97, "volume": 1573980.0}, {"date": "2021-10-18", "close": 12.7, "volume": 214393.0}, {"date": "2021-10-19", "close": 13.11, "volume": 274779.0}, {"date": "2021-10-20", "close": 13.13, "volume": 511555.0}, {"date": "2021-10-21", "close": 13.21, "volume": 136126.0}, {"date": "2021-10-22", "close": 12.88, "volume": 113068.0}, {"date": "2021-10-25", "close": 13.27, "volume": 146755.0}, {"date": "2021-10-26", "close": 13.21, "volume": 129737.0}, {"date": "2021-10-27", "close": 12.86, "volume": 157676.0}, {"date": "2021-10-28", "close": 13.17, "volume": 184052.0}, {"date": "2021-10-29", "close": 13.3, "volume": 165450.0}, {"date": "2021-11-01", "close": 13.71, "volume": 269457.0}, {"date": "2021-11-02", "close": 13.96, "volume": 283347.0}, {"date": "2021-11-03", "close": 14.01, "volume": 299559.0}, {"date": "2021-11-04", "close": 14.24, "volume": 245241.0}, {"date": "2021-11-05", "close": 13.83, "volume": 276141.0}, {"date": "2021-11-08", "close": 14.0, "volume": 215168.0}, {"date": "2021-11-09", "close": 13.72, "volume": 173073.0}, {"date": "2021-11-10", "close": 13.46, "volume": 148565.0}, {"date": "2021-11-11", "close": 13.11, "volume": 247288.0}, {"date": "2021-11-12", "close": 13.32, "volume": 126723.0}, {"date": "2021-11-15", "close": 13.15, "volume": 173335.0}, {"date": "2021-11-16", "close": 12.83, "volume": 287808.0}, {"date": "2021-11-17", "close": 12.66, "volume": 434699.0}, {"date": "2021-11-18", "close": 12.13, "volume": 247446.0}, {"date": "2021-11-19", "close": 11.91, "volume": 346051.0}, {"date": "2021-11-22", "close": 11.5, "volume": 345744.0}, {"date": "2021-11-23", "close": 10.94, "volume": 580914.0}, {"date": "2021-11-24", "close": 11.35, "volume": 380716.0}, {"date": "2021-11-26", "close": 11.27, "volume": 489333.0}, {"date": "2021-11-29", "close": 11.71, "volume": 627550.0}, {"date": "2021-11-30", "close": 11.8, "volume": 2169788.0}, {"date": "2021-12-01", "close": 10.87, "volume": 640724.0}, {"date": "2021-12-02", "close": 10.71, "volume": 739657.0}, {"date": "2021-12-03", "close": 11.13, "volume": 925072.0}, {"date": "2021-12-06", "close": 12.06, "volume": 1125161.0}, {"date": "2021-12-07", "close": 12.45, "volume": 781508.0}, {"date": "2021-12-08", "close": 12.52, "volume": 466012.0}, {"date": "2021-12-09", "close": 12.28, "volume": 722362.0}, {"date": "2021-12-10", "close": 12.43, "volume": 816237.0}, {"date": "2021-12-13", "close": 11.53, "volume": 687245.0}, {"date": "2021-12-14", "close": 11.26, "volume": 641736.0}, {"date": "2021-12-15", "close": 11.56, "volume": 601760.0}, {"date": "2021-12-16", "close": 11.18, "volume": 1125155.0}, {"date": "2021-12-17", "close": 11.41, "volume": 2804555.0}, {"date": "2021-12-20", "close": 11.29, "volume": 671063.0}, {"date": "2021-12-21", "close": 11.35, "volume": 693435.0}, {"date": "2021-12-22", "close": 11.4, "volume": 529277.0}, {"date": "2021-12-23", "close": 11.72, "volume": 944595.0}, {"date": "2021-12-27", "close": 11.68, "volume": 404642.0}, {"date": "2021-12-28", "close": 11.21, "volume": 1037645.0}, {"date": "2021-12-29", "close": 11.04, "volume": 727521.0}, {"date": "2021-12-30", "close": 11.2, "volume": 481105.0}, {"date": "2021-12-31", "close": 11.1, "volume": 389912.0}, {"date": "2022-01-03", "close": 11.5, "volume": 712299.0}, {"date": "2022-01-04", "close": 11.18, "volume": 388582.0}, {"date": "2022-01-05", "close": 10.59, "volume": 540954.0}, {"date": "2022-01-06", "close": 10.45, "volume": 275212.0}, {"date": "2022-01-07", "close": 10.26, "volume": 360955.0}, {"date": "2022-01-10", "close": 10.43, "volume": 322797.0}, {"date": "2022-01-11", "close": 10.56, "volume": 244640.0}, {"date": "2022-01-12", "close": 10.49, "volume": 139117.0}, {"date": "2022-01-13", "close": 10.3, "volume": 154986.0}, {"date": "2022-01-14", "close": 10.16, "volume": 157611.0}, {"date": "2022-01-18", "close": 10.03, "volume": 237735.0}, {"date": "2022-01-19", "close": 10.16, "volume": 180403.0}, {"date": "2022-01-20", "close": 10.2, "volume": 216163.0}, {"date": "2022-01-21", "close": 9.98, "volume": 504693.0}, {"date": "2022-01-24", "close": 10.14, "volume": 632011.0}, {"date": "2022-01-25", "close": 10.03, "volume": 589676.0}, {"date": "2022-01-26", "close": 10.17, "volume": 334077.0}, {"date": "2022-01-27", "close": 10.27, "volume": 399662.0}, {"date": "2022-01-28", "close": 10.54, "volume": 257331.0}, {"date": "2022-01-31", "close": 11.16, "volume": 339884.0}, {"date": "2022-02-01", "close": 11.38, "volume": 930942.0}, {"date": "2022-02-02", "close": 11.14, "volume": 280462.0}, {"date": "2022-02-03", "close": 10.97, "volume": 196101.0}, {"date": "2022-02-04", "close": 11.29, "volume": 152676.0}, {"date": "2022-02-07", "close": 11.31, "volume": 255682.0}, {"date": "2022-02-08", "close": 11.45, "volume": 183546.0}, {"date": "2022-02-09", "close": 11.65, "volume": 123656.0}, {"date": "2022-02-10", "close": 11.55, "volume": 240539.0}, {"date": "2022-02-11", "close": 11.41, "volume": 274944.0}, {"date": "2022-02-14", "close": 11.56, "volume": 279879.0}, {"date": "2022-02-15", "close": 11.79, "volume": 142103.0}, {"date": "2022-02-16", "close": 11.64, "volume": 239355.0}, {"date": "2022-02-17", "close": 11.33, "volume": 150419.0}, {"date": "2022-02-18", "close": 11.05, "volume": 185922.0}, {"date": "2022-02-22", "close": 11.0, "volume": 483747.0}, {"date": "2022-02-23", "close": 10.77, "volume": 273425.0}, {"date": "2022-02-24", "close": 10.7, "volume": 551369.0}, {"date": "2022-02-25", "close": 11.02, "volume": 1547001.0}, {"date": "2022-02-28", "close": 11.57, "volume": 655426.0}, {"date": "2022-03-01", "close": 11.03, "volume": 399815.0}, {"date": "2022-03-02", "close": 11.14, "volume": 651742.0}, {"date": "2022-03-03", "close": 10.93, "volume": 541422.0}, {"date": "2022-03-04", "close": 10.69, "volume": 417109.0}, {"date": "2022-03-07", "close": 10.62, "volume": 257613.0}, {"date": "2022-03-08", "close": 10.57, "volume": 357868.0}, {"date": "2022-03-09", "close": 11.11, "volume": 809665.0}, {"date": "2022-03-10", "close": 10.8, "volume": 345390.0}, {"date": "2022-03-11", "close": 10.27, "volume": 605035.0}, {"date": "2022-03-14", "close": 9.55, "volume": 1215565.0}, {"date": "2022-03-15", "close": 9.0, "volume": 789655.0}, {"date": "2022-03-16", "close": 9.39, "volume": 1163631.0}, {"date": "2022-03-17", "close": 9.64, "volume": 3621511.0}, {"date": "2022-03-18", "close": 9.82, "volume": 6841972.0}, {"date": "2022-03-21", "close": 10.19, "volume": 1207458.0}, {"date": "2022-03-22", "close": 9.7, "volume": 393620.0}, {"date": "2022-03-23", "close": 9.73, "volume": 495833.0}, {"date": "2022-03-24", "close": 9.74, "volume": 322056.0}, {"date": "2022-03-25", "close": 9.27, "volume": 297313.0}, {"date": "2022-03-28", "close": 9.34, "volume": 359439.0}, {"date": "2022-03-29", "close": 9.46, "volume": 351699.0}, {"date": "2022-03-30", "close": 9.17, "volume": 249594.0}, {"date": "2022-03-31", "close": 9.1, "volume": 348659.0}, {"date": "2022-04-01", "close": 9.42, "volume": 457352.0}, {"date": "2022-04-04", "close": 9.35, "volume": 324006.0}, {"date": "2022-04-05", "close": 9.19, "volume": 465875.0}, {"date": "2022-04-06", "close": 9.02, "volume": 518940.0}, {"date": "2022-04-07", "close": 8.89, "volume": 397389.0}, {"date": "2022-04-08", "close": 8.83, "volume": 472899.0}, {"date": "2022-04-11", "close": 9.93, "volume": 1261970.0}, {"date": "2022-04-12", "close": 10.05, "volume": 636475.0}, {"date": "2022-04-13", "close": 10.33, "volume": 386375.0}, {"date": "2022-04-14", "close": 10.05, "volume": 242107.0}, {"date": "2022-04-18", "close": 9.83, "volume": 360246.0}, {"date": "2022-04-19", "close": 10.21, "volume": 234703.0}, {"date": "2022-04-20", "close": 10.06, "volume": 342024.0}, {"date": "2022-04-21", "close": 9.9, "volume": 243182.0}, {"date": "2022-04-22", "close": 9.79, "volume": 336276.0}, {"date": "2022-04-25", "close": 10.44, "volume": 433672.0}, {"date": "2022-04-26", "close": 10.02, "volume": 331628.0}, {"date": "2022-04-27", "close": 10.07, "volume": 240685.0}, {"date": "2022-04-28", "close": 10.38, "volume": 519645.0}, {"date": "2022-04-29", "close": 10.0, "volume": 462530.0}, {"date": "2022-05-02", "close": 10.19, "volume": 313300.0}, {"date": "2022-05-03", "close": 10.2, "volume": 277721.0}, {"date": "2022-05-04", "close": 10.59, "volume": 297570.0}, {"date": "2022-05-05", "close": 9.78, "volume": 352011.0}, {"date": "2022-05-06", "close": 9.77, "volume": 345138.0}, {"date": "2022-05-09", "close": 9.15, "volume": 305064.0}, {"date": "2022-05-10", "close": 8.77, "volume": 338799.0}, {"date": "2022-05-11", "close": 8.5, "volume": 297819.0}, {"date": "2022-05-12", "close": 8.5, "volume": 550317.0}, {"date": "2022-05-13", "close": 9.02, "volume": 564972.0}, {"date": "2022-05-16", "close": 8.93, "volume": 237432.0}, {"date": "2022-05-17", "close": 9.28, "volume": 415218.0}, {"date": "2022-05-18", "close": 9.25, "volume": 292734.0}, {"date": "2022-05-19", "close": 9.27, "volume": 246014.0}, {"date": "2022-05-20", "close": 9.48, "volume": 269446.0}, {"date": "2022-05-23", "close": 9.39, "volume": 266737.0}, {"date": "2022-05-24", "close": 9.44, "volume": 363777.0}, {"date": "2022-05-25", "close": 9.86, "volume": 466691.0}, {"date": "2022-05-26", "close": 10.21, "volume": 242788.0}, {"date": "2022-05-27", "close": 10.38, "volume": 340196.0}, {"date": "2022-05-31", "close": 10.0, "volume": 1075965.0}, {"date": "2022-06-01", "close": 10.37, "volume": 563789.0}, {"date": "2022-06-02", "close": 10.84, "volume": 440642.0}, {"date": "2022-06-03", "close": 10.85, "volume": 369695.0}, {"date": "2022-06-06", "close": 10.69, "volume": 398077.0}, {"date": "2022-06-07", "close": 10.46, "volume": 475724.0}, {"date": "2022-06-08", "close": 10.82, "volume": 294359.0}, {"date": "2022-06-09", "close": 10.56, "volume": 509649.0}, {"date": "2022-06-10", "close": 10.22, "volume": 521718.0}, {"date": "2022-06-13", "close": 9.34, "volume": 345986.0}, {"date": "2022-06-14", "close": 9.27, "volume": 290773.0}, {"date": "2022-06-15", "close": 10.51, "volume": 541228.0}, {"date": "2022-06-16", "close": 10.54, "volume": 492819.0}, {"date": "2022-06-17", "close": 10.66, "volume": 905475.0}, {"date": "2022-06-21", "close": 10.73, "volume": 583576.0}, {"date": "2022-06-22", "close": 10.32, "volume": 488723.0}, {"date": "2022-06-23", "close": 9.89, "volume": 751480.0}, {"date": "2022-06-24", "close": 9.28, "volume": 8237428.0}, {"date": "2022-06-27", "close": 9.19, "volume": 1059566.0}, {"date": "2022-06-28", "close": 9.22, "volume": 829460.0}, {"date": "2022-06-29", "close": 8.96, "volume": 411444.0}, {"date": "2022-06-30", "close": 9.0, "volume": 427952.0}, {"date": "2022-07-01", "close": 8.86, "volume": 276278.0}, {"date": "2022-07-05", "close": 9.34, "volume": 396988.0}, {"date": "2022-07-06", "close": 9.17, "volume": 225026.0}, {"date": "2022-07-07", "close": 9.5, "volume": 190188.0}, {"date": "2022-07-08", "close": 9.55, "volume": 322318.0}, {"date": "2022-07-11", "close": 9.15, "volume": 195389.0}, {"date": "2022-07-12", "close": 8.96, "volume": 204522.0}, {"date": "2022-07-13", "close": 8.87, "volume": 159261.0}, {"date": "2022-07-14", "close": 8.71, "volume": 161429.0}, {"date": "2022-07-15", "close": 8.96, "volume": 257185.0}, {"date": "2022-07-18", "close": 8.91, "volume": 169961.0}, {"date": "2022-07-19", "close": 9.15, "volume": 191621.0}, {"date": "2022-07-20", "close": 9.58, "volume": 232584.0}, {"date": "2022-07-21", "close": 9.7, "volume": 365569.0}, {"date": "2022-07-22", "close": 9.54, "volume": 187142.0}, {"date": "2022-07-25", "close": 9.58, "volume": 99078.0}, {"date": "2022-07-26", "close": 9.47, "volume": 230756.0}, {"date": "2022-07-27", "close": 9.58, "volume": 210150.0}, {"date": "2022-07-28", "close": 9.73, "volume": 129298.0}, {"date": "2022-07-29", "close": 9.82, "volume": 172549.0}, {"date": "2022-08-01", "close": 9.92, "volume": 278567.0}, {"date": "2022-08-02", "close": 9.84, "volume": 254264.0}, {"date": "2022-08-03", "close": 10.18, "volume": 116140.0}, {"date": "2022-08-04", "close": 10.16, "volume": 181221.0}, {"date": "2022-08-05", "close": 10.22, "volume": 292225.0}, {"date": "2022-08-08", "close": 10.22, "volume": 322747.0}, {"date": "2022-08-09", "close": 10.17, "volume": 388557.0}, {"date": "2022-08-10", "close": 10.32, "volume": 805128.0}, {"date": "2022-08-11", "close": 9.52, "volume": 600488.0}, {"date": "2022-08-12", "close": 10.1, "volume": 253933.0}, {"date": "2022-08-15", "close": 10.31, "volume": 347554.0}, {"date": "2022-08-16", "close": 10.34, "volume": 203505.0}, {"date": "2022-08-17", "close": 10.33, "volume": 284375.0}, {"date": "2022-08-18", "close": 10.56, "volume": 209964.0}, {"date": "2022-08-19", "close": 10.04, "volume": 250786.0}, {"date": "2022-08-22", "close": 10.04, "volume": 242620.0}, {"date": "2022-08-23", "close": 10.13, "volume": 292604.0}, {"date": "2022-08-24", "close": 10.22, "volume": 171532.0}, {"date": "2022-08-25", "close": 10.35, "volume": 186454.0}, {"date": "2022-08-26", "close": 10.19, "volume": 204022.0}, {"date": "2022-08-29", "close": 10.04, "volume": 221870.0}, {"date": "2022-08-30", "close": 10.0, "volume": 272662.0}, {"date": "2022-08-31", "close": 9.96, "volume": 797569.0}, {"date": "2022-09-01", "close": 9.86, "volume": 426518.0}, {"date": "2022-09-02", "close": 9.85, "volume": 238160.0}, {"date": "2022-09-06", "close": 9.68, "volume": 238381.0}, {"date": "2022-09-07", "close": 9.62, "volume": 240526.0}, {"date": "2022-09-08", "close": 9.9, "volume": 152364.0}, {"date": "2022-09-09", "close": 10.1, "volume": 115810.0}, {"date": "2022-09-12", "close": 10.81, "volume": 234254.0}, {"date": "2022-09-13", "close": 10.24, "volume": 331948.0}, {"date": "2022-09-14", "close": 10.32, "volume": 175298.0}, {"date": "2022-09-15", "close": 10.08, "volume": 157836.0}, {"date": "2022-09-16", "close": 10.17, "volume": 791373.0}, {"date": "2022-09-19", "close": 9.97, "volume": 146311.0}, {"date": "2022-09-20", "close": 9.52, "volume": 237863.0}, {"date": "2022-09-21", "close": 9.39, "volume": 266096.0}, {"date": "2022-09-22", "close": 9.2, "volume": 264577.0}, {"date": "2022-09-23", "close": 9.01, "volume": 171266.0}, {"date": "2022-09-26", "close": 8.97, "volume": 264269.0}, {"date": "2022-09-27", "close": 9.17, "volume": 216678.0}, {"date": "2022-09-28", "close": 9.34, "volume": 447601.0}, {"date": "2022-09-29", "close": 9.49, "volume": 324200.0}, {"date": "2022-09-30", "close": 9.23, "volume": 441810.0}, {"date": "2022-10-03", "close": 9.44, "volume": 333072.0}, {"date": "2022-10-04", "close": 9.9, "volume": 299729.0}, {"date": "2022-10-05", "close": 9.85, "volume": 231938.0}, {"date": "2022-10-06", "close": 10.52, "volume": 298939.0}, {"date": "2022-10-07", "close": 10.31, "volume": 580010.0}, {"date": "2022-10-10", "close": 9.99, "volume": 227330.0}, {"date": "2022-10-11", "close": 9.96, "volume": 314664.0}, {"date": "2022-10-12", "close": 10.28, "volume": 316288.0}, {"date": "2022-10-13", "close": 9.88, "volume": 475380.0}, {"date": "2022-10-14", "close": 9.7, "volume": 238606.0}, {"date": "2022-10-17", "close": 10.39, "volume": 1185695.0}, {"date": "2022-10-18", "close": 10.9, "volume": 955189.0}, {"date": "2022-10-19", "close": 10.44, "volume": 854759.0}, {"date": "2022-10-20", "close": 10.67, "volume": 703222.0}, {"date": "2022-10-21", "close": 10.38, "volume": 2683122.0}, {"date": "2022-10-24", "close": 10.57, "volume": 279795.0}, {"date": "2022-10-25", "close": 10.95, "volume": 265063.0}, {"date": "2022-10-26", "close": 10.74, "volume": 261283.0}, {"date": "2022-10-27", "close": 10.88, "volume": 252508.0}, {"date": "2022-10-28", "close": 10.89, "volume": 262290.0}, {"date": "2022-10-31", "close": 10.83, "volume": 322558.0}, {"date": "2022-11-01", "close": 10.62, "volume": 195989.0}, {"date": "2022-11-02", "close": 9.97, "volume": 334524.0}, {"date": "2022-11-03", "close": 9.83, "volume": 193222.0}, {"date": "2022-11-04", "close": 9.86, "volume": 211781.0}, {"date": "2022-11-07", "close": 9.81, "volume": 222284.0}, {"date": "2022-11-08", "close": 9.93, "volume": 210134.0}, {"date": "2022-11-09", "close": 9.69, "volume": 194474.0}, {"date": "2022-11-10", "close": 11.27, "volume": 899173.0}, {"date": "2022-11-11", "close": 11.64, "volume": 342601.0}, {"date": "2022-11-14", "close": 11.14, "volume": 563471.0}, {"date": "2022-11-15", "close": 11.58, "volume": 405130.0}, {"date": "2022-11-16", "close": 11.41, "volume": 199629.0}, {"date": "2022-11-17", "close": 11.32, "volume": 339300.0}, {"date": "2022-11-18", "close": 11.17, "volume": 223012.0}, {"date": "2022-11-21", "close": 11.4, "volume": 288099.0}, {"date": "2022-11-22", "close": 11.52, "volume": 362261.0}, {"date": "2022-11-23", "close": 11.3, "volume": 173786.0}, {"date": "2022-11-25", "close": 11.38, "volume": 71222.0}, {"date": "2022-11-28", "close": 11.29, "volume": 207782.0}, {"date": "2022-11-29", "close": 11.23, "volume": 491269.0}, {"date": "2022-11-30", "close": 11.23, "volume": 436644.0}, {"date": "2022-12-01", "close": 11.54, "volume": 251914.0}, {"date": "2022-12-02", "close": 11.54, "volume": 151999.0}, {"date": "2022-12-05", "close": 11.23, "volume": 181601.0}, {"date": "2022-12-06", "close": 10.97, "volume": 96640.0}, {"date": "2022-12-07", "close": 11.02, "volume": 166198.0}, {"date": "2022-12-08", "close": 11.24, "volume": 195432.0}, {"date": "2022-12-09", "close": 11.16, "volume": 162930.0}, {"date": "2022-12-12", "close": 11.01, "volume": 264455.0}, {"date": "2022-12-13", "close": 11.27, "volume": 257749.0}, {"date": "2022-12-14", "close": 11.07, "volume": 218731.0}, {"date": "2022-12-15", "close": 10.6, "volume": 245703.0}, {"date": "2022-12-16", "close": 10.66, "volume": 979179.0}, {"date": "2022-12-19", "close": 10.46, "volume": 289676.0}, {"date": "2022-12-20", "close": 10.48, "volume": 240345.0}, {"date": "2022-12-21", "close": 10.65, "volume": 259401.0}, {"date": "2022-12-22", "close": 10.38, "volume": 214709.0}, {"date": "2022-12-23", "close": 10.1, "volume": 201017.0}, {"date": "2022-12-27", "close": 10.12, "volume": 245012.0}, {"date": "2022-12-28", "close": 9.84, "volume": 225683.0}, {"date": "2022-12-29", "close": 10.19, "volume": 303198.0}, {"date": "2022-12-30", "close": 10.28, "volume": 297340.0}, {"date": "2023-01-03", "close": 10.31, "volume": 269226.0}, {"date": "2023-01-04", "close": 10.38, "volume": 256664.0}, {"date": "2023-01-05", "close": 10.02, "volume": 264789.0}, {"date": "2023-01-06", "close": 10.05, "volume": 310969.0}, {"date": "2023-01-09", "close": 10.04, "volume": 294485.0}, {"date": "2023-01-10", "close": 9.87, "volume": 321728.0}, {"date": "2023-01-11", "close": 9.97, "volume": 217222.0}, {"date": "2023-01-12", "close": 10.05, "volume": 305795.0}, {"date": "2023-01-13", "close": 10.01, "volume": 480119.0}, {"date": "2023-01-17", "close": 10.01, "volume": 441504.0}, {"date": "2023-01-18", "close": 9.82, "volume": 300330.0}, {"date": "2023-01-19", "close": 9.7, "volume": 286000.0}, {"date": "2023-01-20", "close": 10.28, "volume": 867114.0}, {"date": "2023-01-23", "close": 10.16, "volume": 216610.0}, {"date": "2023-01-24", "close": 9.85, "volume": 367579.0}, {"date": "2023-01-25", "close": 9.93, "volume": 174967.0}, {"date": "2023-01-26", "close": 10.15, "volume": 143050.0}, {"date": "2023-01-27", "close": 10.22, "volume": 175225.0}, {"date": "2023-01-30", "close": 10.11, "volume": 202696.0}, {"date": "2023-01-31", "close": 10.27, "volume": 338146.0}, {"date": "2023-02-01", "close": 10.63, "volume": 261281.0}, {"date": "2023-02-02", "close": 10.94, "volume": 279559.0}, {"date": "2023-02-03", "close": 10.73, "volume": 266611.0}, {"date": "2023-02-06", "close": 10.52, "volume": 213251.0}, {"date": "2023-02-07", "close": 10.55, "volume": 296981.0}, {"date": "2023-02-08", "close": 10.4, "volume": 230649.0}, {"date": "2023-02-09", "close": 10.34, "volume": 155503.0}, {"date": "2023-02-10", "close": 10.2, "volume": 219825.0}, {"date": "2023-02-13", "close": 10.23, "volume": 300940.0}, {"date": "2023-02-14", "close": 10.22, "volume": 342237.0}, {"date": "2023-02-15", "close": 10.38, "volume": 333314.0}, {"date": "2023-02-16", "close": 10.09, "volume": 281250.0}, {"date": "2023-02-17", "close": 10.13, "volume": 458534.0}, {"date": "2023-02-21", "close": 9.92, "volume": 229168.0}, {"date": "2023-02-22", "close": 10.26, "volume": 650012.0}, {"date": "2023-02-23", "close": 11.81, "volume": 550171.0}, {"date": "2023-02-24", "close": 12.26, "volume": 613254.0}, {"date": "2023-02-27", "close": 11.58, "volume": 752550.0}, {"date": "2023-02-28", "close": 11.84, "volume": 1229580.0}, {"date": "2023-03-01", "close": 12.03, "volume": 438845.0}, {"date": "2023-03-02", "close": 12.33, "volume": 304023.0}, {"date": "2023-03-03", "close": 12.45, "volume": 283885.0}, {"date": "2023-03-06", "close": 12.29, "volume": 265109.0}, {"date": "2023-03-07", "close": 12.0, "volume": 279841.0}, {"date": "2023-03-08", "close": 12.15, "volume": 169299.0}, {"date": "2023-03-09", "close": 11.91, "volume": 174192.0}, {"date": "2023-03-10", "close": 11.61, "volume": 184166.0}, {"date": "2023-03-13", "close": 11.7, "volume": 272322.0}, {"date": "2023-03-14", "close": 11.97, "volume": 327672.0}, {"date": "2023-03-15", "close": 11.99, "volume": 235221.0}, {"date": "2023-03-16", "close": 12.15, "volume": 236881.0}, {"date": "2023-03-17", "close": 12.07, "volume": 389192.0}, {"date": "2023-03-20", "close": 11.97, "volume": 196627.0}, {"date": "2023-03-21", "close": 12.12, "volume": 230434.0}, {"date": "2023-03-22", "close": 11.92, "volume": 172241.0}, {"date": "2023-03-23", "close": 12.05, "volume": 221627.0}, {"date": "2023-03-24", "close": 11.98, "volume": 185327.0}, {"date": "2023-03-27", "close": 12.13, "volume": 227050.0}, {"date": "2023-03-28", "close": 12.15, "volume": 254283.0}, {"date": "2023-03-29", "close": 13.35, "volume": 4056009.0}, {"date": "2023-03-30", "close": 13.45, "volume": 2502285.0}, {"date": "2023-03-31", "close": 13.2, "volume": 15078510.0}, {"date": "2023-04-03", "close": 13.2, "volume": 1539084.0}, {"date": "2023-04-04", "close": 13.13, "volume": 761248.0}, {"date": "2023-04-05", "close": 12.96, "volume": 618873.0}, {"date": "2023-04-06", "close": 13.1, "volume": 592163.0}, {"date": "2023-04-10", "close": 13.29, "volume": 669839.0}, {"date": "2023-04-11", "close": 13.47, "volume": 364787.0}, {"date": "2023-04-12", "close": 13.57, "volume": 401574.0}, {"date": "2023-04-13", "close": 13.58, "volume": 297057.0}, {"date": "2023-04-14", "close": 13.48, "volume": 377205.0}, {"date": "2023-04-17", "close": 13.38, "volume": 309612.0}, {"date": "2023-04-18", "close": 13.34, "volume": 278144.0}, {"date": "2023-04-19", "close": 13.27, "volume": 294196.0}, {"date": "2023-04-20", "close": 13.27, "volume": 340429.0}, {"date": "2023-04-21", "close": 13.2, "volume": 564910.0}, {"date": "2023-04-24", "close": 13.13, "volume": 254745.0}, {"date": "2023-04-25", "close": 12.92, "volume": 363709.0}, {"date": "2023-04-26", "close": 12.77, "volume": 265962.0}, {"date": "2023-04-27", "close": 12.82, "volume": 188446.0}, {"date": "2023-04-28", "close": 12.75, "volume": 356249.0}, {"date": "2023-05-01", "close": 12.91, "volume": 500722.0}, {"date": "2023-05-02", "close": 12.55, "volume": 436784.0}, {"date": "2023-05-03", "close": 12.43, "volume": 312052.0}, {"date": "2023-05-04", "close": 12.45, "volume": 334574.0}, {"date": "2023-05-05", "close": 12.57, "volume": 212882.0}, {"date": "2023-05-08", "close": 12.65, "volume": 180212.0}, {"date": "2023-05-09", "close": 12.69, "volume": 327726.0}, {"date": "2023-05-10", "close": 13.78, "volume": 578305.0}, {"date": "2023-05-11", "close": 13.7, "volume": 328027.0}, {"date": "2023-05-12", "close": 13.72, "volume": 403529.0}, {"date": "2023-05-15", "close": 14.01, "volume": 371663.0}, {"date": "2023-05-16", "close": 14.28, "volume": 432679.0}, {"date": "2023-05-17", "close": 14.75, "volume": 470703.0}, {"date": "2023-05-18", "close": 15.04, "volume": 499324.0}, {"date": "2023-05-19", "close": 15.07, "volume": 429546.0}, {"date": "2023-05-22", "close": 15.27, "volume": 475318.0}, {"date": "2023-05-23", "close": 15.25, "volume": 510014.0}, {"date": "2023-05-24", "close": 15.23, "volume": 422392.0}, {"date": "2023-05-25", "close": 14.13, "volume": 852473.0}, {"date": "2023-05-26", "close": 14.05, "volume": 658474.0}, {"date": "2023-05-30", "close": 14.22, "volume": 740261.0}, {"date": "2023-05-31", "close": 14.2, "volume": 3135110.0}, {"date": "2023-06-01", "close": 14.3, "volume": 617828.0}, {"date": "2023-06-02", "close": 14.55, "volume": 510563.0}, {"date": "2023-06-05", "close": 14.26, "volume": 408054.0}, {"date": "2023-06-06", "close": 14.71, "volume": 520949.0}, {"date": "2023-06-07", "close": 14.59, "volume": 435882.0}, {"date": "2023-06-08", "close": 14.45, "volume": 292725.0}, {"date": "2023-06-09", "close": 14.49, "volume": 280696.0}, {"date": "2023-06-12", "close": 14.56, "volume": 466991.0}, {"date": "2023-06-13", "close": 14.7, "volume": 412629.0}, {"date": "2023-06-14", "close": 14.62, "volume": 326881.0}, {"date": "2023-06-15", "close": 14.64, "volume": 331186.0}, {"date": "2023-06-16", "close": 14.53, "volume": 1140249.0}, {"date": "2023-06-20", "close": 14.42, "volume": 326308.0}, {"date": "2023-06-21", "close": 14.31, "volume": 338456.0}, {"date": "2023-06-22", "close": 14.42, "volume": 284170.0}, {"date": "2023-06-23", "close": 14.26, "volume": 707811.0}, {"date": "2023-06-26", "close": 14.15, "volume": 411219.0}, {"date": "2023-06-27", "close": 14.25, "volume": 371713.0}, {"date": "2023-06-28", "close": 14.23, "volume": 271191.0}, {"date": "2023-06-29", "close": 14.4, "volume": 336628.0}, {"date": "2023-06-30", "close": 14.41, "volume": 980150.0}, {"date": "2023-07-03", "close": 14.42, "volume": 269756.0}, {"date": "2023-07-05", "close": 14.37, "volume": 578336.0}, {"date": "2023-07-06", "close": 14.06, "volume": 405827.0}, {"date": "2023-07-07", "close": 14.03, "volume": 396945.0}, {"date": "2023-07-10", "close": 14.2, "volume": 537942.0}, {"date": "2023-07-11", "close": 14.15, "volume": 353474.0}, {"date": "2023-07-12", "close": 14.29, "volume": 408591.0}, {"date": "2023-07-13", "close": 14.58, "volume": 1626167.0}, {"date": "2023-07-14", "close": 14.59, "volume": 403779.0}, {"date": "2023-07-17", "close": 14.83, "volume": 469883.0}, {"date": "2023-07-18", "close": 14.71, "volume": 326217.0}, {"date": "2023-07-19", "close": 14.24, "volume": 530167.0}, {"date": "2023-07-20", "close": 14.0, "volume": 430108.0}, {"date": "2023-07-21", "close": 13.76, "volume": 474878.0}, {"date": "2023-07-24", "close": 13.68, "volume": 535495.0}, {"date": "2023-07-25", "close": 13.87, "volume": 396707.0}, {"date": "2023-07-26", "close": 14.01, "volume": 332571.0}, {"date": "2023-07-27", "close": 13.88, "volume": 346729.0}, {"date": "2023-07-28", "close": 14.01, "volume": 295123.0}, {"date": "2023-07-31", "close": 14.07, "volume": 354090.0}, {"date": "2023-08-01", "close": 14.18, "volume": 334872.0}, {"date": "2023-08-02", "close": 13.88, "volume": 365193.0}, {"date": "2023-08-03", "close": 13.88, "volume": 402706.0}, {"date": "2023-08-04", "close": 13.69, "volume": 402918.0}, {"date": "2023-08-07", "close": 13.67, "volume": 276854.0}, {"date": "2023-08-08", "close": 13.71, "volume": 355400.0}, {"date": "2023-08-09", "close": 13.39, "volume": 509983.0}, {"date": "2023-08-10", "close": 13.43, "volume": 1011613.0}, {"date": "2023-08-11", "close": 13.56, "volume": 543426.0}, {"date": "2023-08-14", "close": 13.26, "volume": 539419.0}, {"date": "2023-08-15", "close": 13.41, "volume": 466135.0}, {"date": "2023-08-16", "close": 13.36, "volume": 321004.0}, {"date": "2023-08-17", "close": 13.29, "volume": 325308.0}, {"date": "2023-08-18", "close": 13.13, "volume": 402568.0}, {"date": "2023-08-21", "close": 12.99, "volume": 351040.0}, {"date": "2023-08-22", "close": 13.25, "volume": 289874.0}, {"date": "2023-08-23", "close": 13.22, "volume": 329185.0}, {"date": "2023-08-24", "close": 13.03, "volume": 503885.0}, {"date": "2023-08-25", "close": 13.11, "volume": 707563.0}, {"date": "2023-08-28", "close": 13.18, "volume": 338691.0}, {"date": "2023-08-29", "close": 13.49, "volume": 773726.0}, {"date": "2023-08-30", "close": 13.43, "volume": 422561.0}, {"date": "2023-08-31", "close": 13.37, "volume": 568981.0}, {"date": "2023-09-01", "close": 13.45, "volume": 432847.0}, {"date": "2023-09-05", "close": 13.6, "volume": 503382.0}, {"date": "2023-09-06", "close": 13.49, "volume": 237947.0}, {"date": "2023-09-07", "close": 13.42, "volume": 311671.0}, {"date": "2023-09-08", "close": 13.44, "volume": 229694.0}, {"date": "2023-09-11", "close": 13.42, "volume": 256360.0}, {"date": "2023-09-12", "close": 13.28, "volume": 304208.0}, {"date": "2023-09-13", "close": 13.05, "volume": 310544.0}, {"date": "2023-09-14", "close": 13.26, "volume": 304089.0}, {"date": "2023-09-15", "close": 13.38, "volume": 899621.0}, {"date": "2023-09-18", "close": 13.5, "volume": 300675.0}, {"date": "2023-09-19", "close": 13.48, "volume": 278544.0}, {"date": "2023-09-20", "close": 13.38, "volume": 204292.0}, {"date": "2023-09-21", "close": 13.2, "volume": 286782.0}, {"date": "2023-09-22", "close": 13.35, "volume": 223794.0}, {"date": "2023-09-25", "close": 13.32, "volume": 270397.0}, {"date": "2023-09-26", "close": 13.09, "volume": 386677.0}, {"date": "2023-09-27", "close": 13.07, "volume": 548637.0}, {"date": "2023-09-28", "close": 12.8, "volume": 1307015.0}, {"date": "2023-09-29", "close": 12.9, "volume": 1472688.0}, {"date": "2023-10-02", "close": 13.06, "volume": 689026.0}, {"date": "2023-10-03", "close": 12.98, "volume": 525879.0}, {"date": "2023-10-04", "close": 13.2, "volume": 618446.0}, {"date": "2023-10-05", "close": 13.12, "volume": 665903.0}, {"date": "2023-10-06", "close": 13.2, "volume": 2936435.0}, {"date": "2023-10-09", "close": 13.43, "volume": 800906.0}, {"date": "2023-10-10", "close": 13.26, "volume": 377572.0}, {"date": "2023-10-11", "close": 13.19, "volume": 245090.0}, {"date": "2023-10-12", "close": 13.04, "volume": 333608.0}, {"date": "2023-10-13", "close": 12.76, "volume": 332247.0}, {"date": "2023-10-16", "close": 12.88, "volume": 357054.0}, {"date": "2023-10-17", "close": 13.16, "volume": 473952.0}, {"date": "2023-10-18", "close": 13.16, "volume": 337745.0}, {"date": "2023-10-19", "close": 13.04, "volume": 348738.0}, {"date": "2023-10-20", "close": 12.61, "volume": 815343.0}, {"date": "2023-10-23", "close": 12.67, "volume": 359911.0}, {"date": "2023-10-24", "close": 12.85, "volume": 288452.0}, {"date": "2023-10-25", "close": 12.76, "volume": 278166.0}, {"date": "2023-10-26", "close": 12.76, "volume": 284574.0}, {"date": "2023-10-27", "close": 12.75, "volume": 299582.0}, {"date": "2023-10-30", "close": 12.8, "volume": 259823.0}, {"date": "2023-10-31", "close": 12.96, "volume": 284042.0}, {"date": "2023-11-01", "close": 13.05, "volume": 375368.0}, {"date": "2023-11-02", "close": 13.26, "volume": 427340.0}, {"date": "2023-11-03", "close": 13.45, "volume": 322958.0}, {"date": "2023-11-06", "close": 13.55, "volume": 363730.0}, {"date": "2023-11-07", "close": 13.52, "volume": 307623.0}, {"date": "2023-11-08", "close": 13.51, "volume": 248214.0}, {"date": "2023-11-09", "close": 13.38, "volume": 385976.0}, {"date": "2023-11-10", "close": 13.7, "volume": 411227.0}, {"date": "2023-11-13", "close": 11.65, "volume": 1335104.0}, {"date": "2023-11-14", "close": 12.11, "volume": 829732.0}, {"date": "2023-11-15", "close": 11.87, "volume": 636448.0}, {"date": "2023-11-16", "close": 11.9, "volume": 432100.0}, {"date": "2023-11-17", "close": 11.81, "volume": 423108.0}, {"date": "2023-11-20", "close": 11.85, "volume": 327000.0}, {"date": "2023-11-21", "close": 11.86, "volume": 348130.0}, {"date": "2023-11-22", "close": 11.8, "volume": 302270.0}, {"date": "2023-11-24", "close": 11.89, "volume": 119725.0}, {"date": "2023-11-27", "close": 11.71, "volume": 329683.0}, {"date": "2023-11-28", "close": 11.64, "volume": 272290.0}, {"date": "2023-11-29", "close": 11.83, "volume": 452143.0}, {"date": "2023-11-30", "close": 11.91, "volume": 555843.0}, {"date": "2023-12-01", "close": 12.23, "volume": 444781.0}, {"date": "2023-12-04", "close": 12.27, "volume": 396099.0}, {"date": "2023-12-05", "close": 12.33, "volume": 509290.0}, {"date": "2023-12-06", "close": 12.19, "volume": 476255.0}, {"date": "2023-12-07", "close": 12.09, "volume": 426969.0}, {"date": "2023-12-08", "close": 12.19, "volume": 332817.0}, {"date": "2023-12-11", "close": 12.21, "volume": 402247.0}, {"date": "2023-12-12", "close": 12.18, "volume": 329032.0}, {"date": "2023-12-13", "close": 12.61, "volume": 447573.0}, {"date": "2023-12-14", "close": 12.57, "volume": 463026.0}, {"date": "2023-12-15", "close": 12.48, "volume": 1228144.0}, {"date": "2023-12-18", "close": 12.49, "volume": 413443.0}, {"date": "2023-12-19", "close": 12.62, "volume": 363687.0}, {"date": "2023-12-20", "close": 12.7, "volume": 491759.0}, {"date": "2023-12-21", "close": 12.83, "volume": 330190.0}, {"date": "2023-12-22", "close": 13.09, "volume": 284216.0}, {"date": "2023-12-26", "close": 13.2, "volume": 215357.0}, {"date": "2023-12-27", "close": 13.23, "volume": 306319.0}, {"date": "2023-12-28", "close": 13.26, "volume": 241936.0}, {"date": "2023-12-29", "close": 13.25, "volume": 389036.0}, {"date": "2024-01-02", "close": 13.21, "volume": 483726.0}, {"date": "2024-01-03", "close": 12.99, "volume": 581811.0}, {"date": "2024-01-04", "close": 13.04, "volume": 507024.0}, {"date": "2024-01-05", "close": 12.89, "volume": 563423.0}, {"date": "2024-01-08", "close": 13.2, "volume": 408144.0}, {"date": "2024-01-09", "close": 13.16, "volume": 360704.0}, {"date": "2024-01-10", "close": 13.37, "volume": 243479.0}, {"date": "2024-01-11", "close": 13.39, "volume": 293644.0}, {"date": "2024-01-12", "close": 13.43, "volume": 252885.0}, {"date": "2024-01-16", "close": 13.37, "volume": 335708.0}, {"date": "2024-01-17", "close": 13.25, "volume": 304112.0}, {"date": "2024-01-18", "close": 13.25, "volume": 259110.0}, {"date": "2024-01-19", "close": 13.29, "volume": 280412.0}, {"date": "2024-01-22", "close": 13.58, "volume": 1725485.0}, {"date": "2024-01-23", "close": 13.53, "volume": 297636.0}, {"date": "2024-01-24", "close": 13.4, "volume": 391784.0}, {"date": "2024-01-25", "close": 13.22, "volume": 339408.0}, {"date": "2024-01-26", "close": 13.15, "volume": 232393.0}, {"date": "2024-01-29", "close": 13.36, "volume": 217437.0}, {"date": "2024-01-30", "close": 13.21, "volume": 739457.0}, {"date": "2024-01-31", "close": 12.98, "volume": 414758.0}, {"date": "2024-02-01", "close": 13.33, "volume": 308892.0}, {"date": "2024-02-02", "close": 13.43, "volume": 303564.0}, {"date": "2024-02-05", "close": 13.27, "volume": 349056.0}, {"date": "2024-02-06", "close": 13.5, "volume": 225828.0}, {"date": "2024-02-07", "close": 13.47, "volume": 249945.0}, {"date": "2024-02-08", "close": 13.54, "volume": 339677.0}, {"date": "2024-02-09", "close": 13.62, "volume": 388266.0}, {"date": "2024-02-12", "close": 13.49, "volume": 461393.0}, {"date": "2024-02-13", "close": 13.07, "volume": 436602.0}, {"date": "2024-02-14", "close": 13.44, "volume": 353429.0}, {"date": "2024-02-15", "close": 13.5, "volume": 441001.0}, {"date": "2024-02-16", "close": 13.31, "volume": 345072.0}, {"date": "2024-02-20", "close": 13.19, "volume": 341379.0}, {"date": "2024-02-21", "close": 12.81, "volume": 572513.0}, {"date": "2024-02-22", "close": 12.92, "volume": 912552.0}, {"date": "2024-02-23", "close": 13.56, "volume": 666403.0}, {"date": "2024-02-26", "close": 13.19, "volume": 1207435.0}, {"date": "2024-02-27", "close": 13.2, "volume": 570208.0}, {"date": "2024-02-28", "close": 12.95, "volume": 507162.0}, {"date": "2024-02-29", "close": 13.47, "volume": 1365988.0}, {"date": "2024-03-01", "close": 13.31, "volume": 894126.0}, {"date": "2024-03-04", "close": 13.22, "volume": 510973.0}, {"date": "2024-03-05", "close": 12.97, "volume": 631101.0}, {"date": "2024-03-06", "close": 13.02, "volume": 430562.0}, {"date": "2024-03-07", "close": 13.2, "volume": 608225.0}, {"date": "2024-03-08", "close": 13.19, "volume": 485597.0}, {"date": "2024-03-11", "close": 13.15, "volume": 361418.0}, {"date": "2024-03-12", "close": 13.11, "volume": 404324.0}, {"date": "2024-03-13", "close": 13.06, "volume": 478064.0}, {"date": "2024-03-14", "close": 13.16, "volume": 733087.0}, {"date": "2024-03-15", "close": 13.2, "volume": 1163202.0}, {"date": "2024-03-18", "close": 13.16, "volume": 497999.0}, {"date": "2024-03-19", "close": 13.22, "volume": 535788.0}, {"date": "2024-03-20", "close": 13.28, "volume": 531543.0}, {"date": "2024-03-21", "close": 13.21, "volume": 489451.0}, {"date": "2024-03-22", "close": 13.08, "volume": 479837.0}, {"date": "2024-03-25", "close": 13.01, "volume": 572440.0}, {"date": "2024-03-26", "close": 12.94, "volume": 440196.0}, {"date": "2024-03-27", "close": 13.02, "volume": 526816.0}, {"date": "2024-03-28", "close": 13.07, "volume": 602035.0}, {"date": "2024-04-01", "close": 13.03, "volume": 367425.0}, {"date": "2024-04-02", "close": 12.92, "volume": 637430.0}, {"date": "2024-04-03", "close": 12.85, "volume": 422634.0}, {"date": "2024-04-04", "close": 12.79, "volume": 427725.0}, {"date": "2024-04-05", "close": 12.82, "volume": 502599.0}, {"date": "2024-04-08", "close": 12.82, "volume": 259733.0}, {"date": "2024-04-09", "close": 12.86, "volume": 327584.0}, {"date": "2024-04-10", "close": 12.51, "volume": 379972.0}, {"date": "2024-04-11", "close": 12.75, "volume": 594707.0}, {"date": "2024-04-12", "close": 12.56, "volume": 487556.0}, {"date": "2024-04-15", "close": 12.28, "volume": 798405.0}, {"date": "2024-04-16", "close": 12.22, "volume": 407644.0}, {"date": "2024-04-17", "close": 12.14, "volume": 396974.0}, {"date": "2024-04-18", "close": 12.19, "volume": 853291.0}, {"date": "2024-04-19", "close": 12.19, "volume": 646446.0}, {"date": "2024-04-22", "close": 12.16, "volume": 625363.0}, {"date": "2024-04-23", "close": 12.25, "volume": 635088.0}, {"date": "2024-04-24", "close": 12.33, "volume": 562601.0}, {"date": "2024-04-25", "close": 12.22, "volume": 614443.0}, {"date": "2024-04-26", "close": 12.4, "volume": 402236.0}, {"date": "2024-04-29", "close": 12.39, "volume": 373188.0}, {"date": "2024-04-30", "close": 12.26, "volume": 504109.0}, {"date": "2024-05-01", "close": 12.31, "volume": 474197.0}, {"date": "2024-05-02", "close": 12.46, "volume": 282203.0}, {"date": "2024-05-03", "close": 12.57, "volume": 348159.0}, {"date": "2024-05-06", "close": 12.71, "volume": 414473.0}, {"date": "2024-05-07", "close": 12.71, "volume": 471291.0}, {"date": "2024-05-08", "close": 12.67, "volume": 455452.0}, {"date": "2024-05-09", "close": 12.93, "volume": 780127.0}, {"date": "2024-05-10", "close": 12.64, "volume": 850499.0}, {"date": "2024-05-13", "close": 12.5, "volume": 551887.0}, {"date": "2024-05-14", "close": 12.67, "volume": 436559.0}, {"date": "2024-05-15", "close": 12.82, "volume": 440192.0}, {"date": "2024-05-16", "close": 12.86, "volume": 366697.0}, {"date": "2024-05-17", "close": 12.78, "volume": 689158.0}, {"date": "2024-05-20", "close": 12.57, "volume": 320993.0}, {"date": "2024-05-21", "close": 12.53, "volume": 375619.0}, {"date": "2024-05-22", "close": 12.65, "volume": 423009.0}, {"date": "2024-05-23", "close": 12.52, "volume": 310120.0}, {"date": "2024-05-24", "close": 12.49, "volume": 441977.0}, {"date": "2024-05-28", "close": 12.62, "volume": 708512.0}, {"date": "2024-05-29", "close": 13.83, "volume": 2472582.0}, {"date": "2024-05-30", "close": 13.46, "volume": 1023761.0}, {"date": "2024-05-31", "close": 13.35, "volume": 1607347.0}, {"date": "2024-06-03", "close": 13.34, "volume": 1060084.0}, {"date": "2024-06-04", "close": 13.5, "volume": 536857.0}, {"date": "2024-06-05", "close": 14.02, "volume": 682156.0}, {"date": "2024-06-06", "close": 14.08, "volume": 361830.0}, {"date": "2024-06-07", "close": 14.17, "volume": 524723.0}, {"date": "2024-06-10", "close": 14.2, "volume": 650554.0}, {"date": "2024-06-11", "close": 14.35, "volume": 427339.0}, {"date": "2024-06-12", "close": 14.47, "volume": 651770.0}, {"date": "2024-06-13", "close": 14.25, "volume": 617001.0}, {"date": "2024-06-14", "close": 14.08, "volume": 576947.0}, {"date": "2024-06-17", "close": 14.35, "volume": 513967.0}, {"date": "2024-06-18", "close": 14.22, "volume": 394736.0}, {"date": "2024-06-20", "close": 14.47, "volume": 619451.0}, {"date": "2024-06-21", "close": 14.79, "volume": 1835878.0}, {"date": "2024-06-24", "close": 14.8, "volume": 1320683.0}, {"date": "2024-06-25", "close": 14.85, "volume": 821033.0}, {"date": "2024-06-26", "close": 14.88, "volume": 543868.0}, {"date": "2024-06-27", "close": 15.27, "volume": 805771.0}, {"date": "2024-06-28", "close": 15.23, "volume": 1160724.0}, {"date": "2024-07-01", "close": 15.06, "volume": 574911.0}, {"date": "2024-07-02", "close": 14.83, "volume": 825075.0}, {"date": "2024-07-03", "close": 14.86, "volume": 174174.0}, {"date": "2024-07-05", "close": 14.71, "volume": 348330.0}, {"date": "2024-07-08", "close": 14.72, "volume": 734243.0}, {"date": "2024-07-09", "close": 14.48, "volume": 425218.0}, {"date": "2024-07-10", "close": 14.72, "volume": 420233.0}, {"date": "2024-07-11", "close": 14.88, "volume": 884041.0}, {"date": "2024-07-12", "close": 14.7, "volume": 815745.0}, {"date": "2024-07-15", "close": 14.49, "volume": 747612.0}, {"date": "2024-07-16", "close": 14.72, "volume": 549118.0}, {"date": "2024-07-17", "close": 14.52, "volume": 443462.0}, {"date": "2024-07-18", "close": 14.4, "volume": 512688.0}, {"date": "2024-07-19", "close": 14.15, "volume": 796337.0}, {"date": "2024-07-22", "close": 14.16, "volume": 533388.0}, {"date": "2024-07-23", "close": 14.06, "volume": 896669.0}, {"date": "2024-07-24", "close": 13.76, "volume": 697113.0}, {"date": "2024-07-25", "close": 13.89, "volume": 957480.0}, {"date": "2024-07-26", "close": 14.03, "volume": 644796.0}, {"date": "2024-07-29", "close": 13.84, "volume": 427807.0}, {"date": "2024-07-30", "close": 13.84, "volume": 404497.0}, {"date": "2024-07-31", "close": 13.94, "volume": 502916.0}, {"date": "2024-08-01", "close": 13.72, "volume": 551936.0}, {"date": "2024-08-02", "close": 13.52, "volume": 583921.0}, {"date": "2024-08-05", "close": 13.1, "volume": 585736.0}, {"date": "2024-08-06", "close": 13.2, "volume": 341509.0}, {"date": "2024-08-07", "close": 13.24, "volume": 494924.0}, {"date": "2024-08-08", "close": 13.63, "volume": 455253.0}, {"date": "2024-08-09", "close": 13.05, "volume": 544072.0}, {"date": "2024-08-12", "close": 12.75, "volume": 940556.0}, {"date": "2024-08-13", "close": 12.85, "volume": 998083.0}, {"date": "2024-08-14", "close": 12.8, "volume": 396954.0}, {"date": "2024-08-15", "close": 12.74, "volume": 464291.0}, {"date": "2024-08-16", "close": 12.79, "volume": 470390.0}, {"date": "2024-08-19", "close": 12.78, "volume": 446057.0}, {"date": "2024-08-20", "close": 12.66, "volume": 287704.0}, {"date": "2024-08-21", "close": 12.78, "volume": 495644.0}, {"date": "2024-08-22", "close": 12.54, "volume": 314454.0}, {"date": "2024-08-23", "close": 12.7, "volume": 391420.0}, {"date": "2024-08-26", "close": 12.87, "volume": 562619.0}, {"date": "2024-08-27", "close": 12.75, "volume": 217962.0}, {"date": "2024-08-28", "close": 12.85, "volume": 396472.0}, {"date": "2024-08-29", "close": 12.9, "volume": 516258.0}, {"date": "2024-08-30", "close": 12.86, "volume": 501452.0}, {"date": "2024-09-03", "close": 12.68, "volume": 511071.0}, {"date": "2024-09-04", "close": 12.78, "volume": 458449.0}, {"date": "2024-09-05", "close": 12.57, "volume": 383013.0}, {"date": "2024-09-06", "close": 12.53, "volume": 515637.0}, {"date": "2024-09-09", "close": 12.42, "volume": 397663.0}, {"date": "2024-09-10", "close": 12.3, "volume": 342090.0}, {"date": "2024-09-11", "close": 12.29, "volume": 290150.0}, {"date": "2024-09-12", "close": 12.36, "volume": 301353.0}, {"date": "2024-09-13", "close": 12.51, "volume": 357621.0}, {"date": "2024-09-16", "close": 12.9, "volume": 659161.0}, {"date": "2024-09-17", "close": 12.74, "volume": 441257.0}, {"date": "2024-09-18", "close": 12.82, "volume": 367640.0}, {"date": "2024-09-19", "close": 13.01, "volume": 279741.0}, {"date": "2024-09-20", "close": 12.92, "volume": 1753578.0}, {"date": "2024-09-23", "close": 12.91, "volume": 273055.0}, {"date": "2024-09-24", "close": 12.9, "volume": 232720.0}, {"date": "2024-09-25", "close": 12.88, "volume": 277669.0}, {"date": "2024-09-26", "close": 12.96, "volume": 230235.0}, {"date": "2024-09-27", "close": 12.99, "volume": 213104.0}, {"date": "2024-09-30", "close": 13.06, "volume": 361131.0}, {"date": "2024-10-01", "close": 12.69, "volume": 424930.0}, {"date": "2024-10-02", "close": 12.6, "volume": 216893.0}, {"date": "2024-10-03", "close": 12.41, "volume": 292385.0}, {"date": "2024-10-04", "close": 12.63, "volume": 267601.0}, {"date": "2024-10-07", "close": 12.51, "volume": 602920.0}, {"date": "2024-10-08", "close": 12.4, "volume": 505998.0}, {"date": "2024-10-09", "close": 12.55, "volume": 286739.0}, {"date": "2024-10-10", "close": 12.49, "volume": 324512.0}, {"date": "2024-10-11", "close": 12.6, "volume": 260199.0}, {"date": "2024-10-14", "close": 12.6, "volume": 455889.0}, {"date": "2024-10-15", "close": 12.53, "volume": 256586.0}, {"date": "2024-10-16", "close": 12.56, "volume": 268020.0}, {"date": "2024-10-17", "close": 12.48, "volume": 274202.0}, {"date": "2024-10-18", "close": 12.72, "volume": 712206.0}, {"date": "2024-10-21", "close": 12.67, "volume": 407295.0}, {"date": "2024-10-22", "close": 12.54, "volume": 412339.0}, {"date": "2024-10-23", "close": 12.38, "volume": 250129.0}, {"date": "2024-10-24", "close": 12.41, "volume": 288061.0}, {"date": "2024-10-25", "close": 12.39, "volume": 227567.0}, {"date": "2024-10-28", "close": 12.42, "volume": 174683.0}, {"date": "2024-10-29", "close": 12.51, "volume": 176074.0}, {"date": "2024-10-30", "close": 12.44, "volume": 194566.0}, {"date": "2024-10-31", "close": 12.23, "volume": 271385.0}, {"date": "2024-11-01", "close": 12.31, "volume": 336453.0}, {"date": "2024-11-04", "close": 12.37, "volume": 273463.0}, {"date": "2024-11-05", "close": 12.47, "volume": 399304.0}, {"date": "2024-11-06", "close": 12.72, "volume": 929690.0}, {"date": "2024-11-07", "close": 11.96, "volume": 602514.0}, {"date": "2024-11-08", "close": 11.23, "volume": 921117.0}, {"date": "2024-11-11", "close": 11.15, "volume": 774178.0}, {"date": "2024-11-12", "close": 11.01, "volume": 724749.0}, {"date": "2024-11-13", "close": 11.02, "volume": 553022.0}, {"date": "2024-11-14", "close": 10.8, "volume": 475249.0}, {"date": "2024-11-15", "close": 10.54, "volume": 523364.0}, {"date": "2024-11-18", "close": 10.22, "volume": 493820.0}, {"date": "2024-11-19", "close": 10.12, "volume": 377896.0}, {"date": "2024-11-20", "close": 10.16, "volume": 632321.0}, {"date": "2024-11-21", "close": 10.28, "volume": 447731.0}, {"date": "2024-11-22", "close": 10.37, "volume": 421079.0}, {"date": "2024-11-25", "close": 10.31, "volume": 573313.0}, {"date": "2024-11-26", "close": 10.25, "volume": 436618.0}, {"date": "2024-11-27", "close": 10.28, "volume": 492099.0}, {"date": "2024-11-29", "close": 10.44, "volume": 294259.0}, {"date": "2024-12-02", "close": 10.57, "volume": 617469.0}, {"date": "2024-12-03", "close": 10.18, "volume": 372534.0}, {"date": "2024-12-04", "close": 10.33, "volume": 608728.0}, {"date": "2024-12-05", "close": 10.22, "volume": 420150.0}, {"date": "2024-12-06", "close": 10.31, "volume": 592038.0}, {"date": "2024-12-09", "close": 10.35, "volume": 969336.0}, {"date": "2024-12-10", "close": 10.37, "volume": 812246.0}, {"date": "2024-12-11", "close": 10.36, "volume": 287540.0}, {"date": "2024-12-12", "close": 10.37, "volume": 492948.0}, {"date": "2024-12-13", "close": 10.11, "volume": 505100.0}, {"date": "2024-12-16", "close": 10.14, "volume": 417710.0}, {"date": "2024-12-17", "close": 10.02, "volume": 422515.0}, {"date": "2024-12-18", "close": 9.76, "volume": 449019.0}, {"date": "2024-12-19", "close": 9.78, "volume": 427945.0}, {"date": "2024-12-20", "close": 9.66, "volume": 1736755.0}, {"date": "2024-12-23", "close": 9.55, "volume": 640618.0}, {"date": "2024-12-24", "close": 9.65, "volume": 235746.0}, {"date": "2024-12-26", "close": 9.6, "volume": 299364.0}, {"date": "2024-12-27", "close": 9.39, "volume": 815150.0}, {"date": "2024-12-30", "close": 9.36, "volume": 779411.0}, {"date": "2024-12-31", "close": 9.34, "volume": 568292.0}, {"date": "2025-01-02", "close": 9.25, "volume": 418326.0}, {"date": "2025-01-03", "close": 9.31, "volume": 864343.0}, {"date": "2025-01-06", "close": 9.59, "volume": 1503772.0}, {"date": "2025-01-07", "close": 9.45, "volume": 566037.0}, {"date": "2025-01-08", "close": 9.42, "volume": 506424.0}, {"date": "2025-01-10", "close": 9.1, "volume": 498925.0}, {"date": "2025-01-13", "close": 9.09, "volume": 1404499.0}, {"date": "2025-01-14", "close": 9.08, "volume": 567720.0}, {"date": "2025-01-15", "close": 9.11, "volume": 611273.0}, {"date": "2025-01-16", "close": 9.26, "volume": 553203.0}, {"date": "2025-01-17", "close": 9.24, "volume": 1866134.0}, {"date": "2025-01-21", "close": 9.44, "volume": 577151.0}, {"date": "2025-01-22", "close": 9.54, "volume": 500144.0}, {"date": "2025-01-23", "close": 9.63, "volume": 449560.0}, {"date": "2025-01-24", "close": 9.65, "volume": 360136.0}, {"date": "2025-01-27", "close": 9.6, "volume": 1084456.0}, {"date": "2025-01-28", "close": 9.71, "volume": 1626924.0}, {"date": "2025-01-29", "close": 9.76, "volume": 698353.0}, {"date": "2025-01-30", "close": 9.85, "volume": 713886.0}, {"date": "2025-01-31", "close": 9.69, "volume": 692002.0}, {"date": "2025-02-03", "close": 9.75, "volume": 667160.0}, {"date": "2025-02-04", "close": 9.79, "volume": 456693.0}, {"date": "2025-02-05", "close": 9.87, "volume": 1012156.0}, {"date": "2025-02-06", "close": 9.76, "volume": 491454.0}, {"date": "2025-02-07", "close": 9.73, "volume": 501248.0}, {"date": "2025-02-10", "close": 9.99, "volume": 693169.0}, {"date": "2025-02-11", "close": 10.01, "volume": 553701.0}, {"date": "2025-02-12", "close": 10.03, "volume": 760296.0}, {"date": "2025-02-13", "close": 10.16, "volume": 413879.0}, {"date": "2025-02-14", "close": 9.93, "volume": 580588.0}, {"date": "2025-02-18", "close": 9.96, "volume": 859247.0}, {"date": "2025-02-19", "close": 9.98, "volume": 926497.0}, {"date": "2025-02-20", "close": 9.85, "volume": 582736.0}, {"date": "2025-02-21", "close": 10.3, "volume": 953072.0}, {"date": "2025-02-24", "close": 10.25, "volume": 758803.0}, {"date": "2025-02-25", "close": 10.16, "volume": 676220.0}, {"date": "2025-02-26", "close": 10.24, "volume": 601812.0}, {"date": "2025-02-27", "close": 10.09, "volume": 939516.0}, {"date": "2025-02-28", "close": 10.03, "volume": 799879.0}, {"date": "2025-03-03", "close": 7.2, "volume": 4264880.0}, {"date": "2025-03-04", "close": 7.22, "volume": 2307853.0}, {"date": "2025-03-05", "close": 7.4, "volume": 1629595.0}, {"date": "2025-03-06", "close": 7.46, "volume": 1928173.0}, {"date": "2025-03-07", "close": 7.35, "volume": 1231176.0}, {"date": "2025-03-10", "close": 6.92, "volume": 1089438.0}, {"date": "2025-03-11", "close": 7.12, "volume": 1154181.0}, {"date": "2025-03-12", "close": 7.15, "volume": 1418584.0}, {"date": "2025-03-13", "close": 7.84, "volume": 2094439.0}, {"date": "2025-03-14", "close": 7.63, "volume": 1873764.0}, {"date": "2025-03-17", "close": 7.68, "volume": 1326106.0}, {"date": "2025-03-18", "close": 7.79, "volume": 955189.0}, {"date": "2025-03-19", "close": 7.78, "volume": 1057581.0}, {"date": "2025-03-20", "close": 7.62, "volume": 641999.0}, {"date": "2025-03-21", "close": 7.49, "volume": 2129857.0}, {"date": "2025-03-24", "close": 7.53, "volume": 573496.0}, {"date": "2025-03-25", "close": 7.29, "volume": 612752.0}, {"date": "2025-03-26", "close": 7.17, "volume": 595955.0}, {"date": "2025-03-27", "close": 7.35, "volume": 949250.0}, {"date": "2025-03-28", "close": 7.26, "volume": 647609.0}, {"date": "2025-03-31", "close": 7.09, "volume": 1077605.0}, {"date": "2025-04-01", "close": 7.19, "volume": 585331.0}, {"date": "2025-04-02", "close": 7.45, "volume": 4505980.0}, {"date": "2025-04-03", "close": 7.1, "volume": 1241507.0}, {"date": "2025-04-04", "close": 6.79, "volume": 2663650.0}, {"date": "2025-04-07", "close": 6.49, "volume": 1889071.0}, {"date": "2025-04-08", "close": 6.32, "volume": 1910561.0}, {"date": "2025-04-09", "close": 7.0, "volume": 1345215.0}, {"date": "2025-04-10", "close": 6.64, "volume": 1290754.0}, {"date": "2025-04-11", "close": 6.68, "volume": 763153.0}, {"date": "2025-04-14", "close": 6.72, "volume": 772101.0}, {"date": "2025-04-15", "close": 6.59, "volume": 1759259.0}, {"date": "2025-04-16", "close": 6.44, "volume": 637592.0}, {"date": "2025-04-17", "close": 6.35, "volume": 728588.0}, {"date": "2025-04-21", "close": 6.22, "volume": 828557.0}, {"date": "2025-04-22", "close": 6.34, "volume": 801239.0}, {"date": "2025-04-23", "close": 6.53, "volume": 829310.0}, {"date": "2025-04-24", "close": 6.71, "volume": 958640.0}, {"date": "2025-04-25", "close": 7.01, "volume": 862932.0}, {"date": "2025-04-28", "close": 7.05, "volume": 868214.0}, {"date": "2025-04-29", "close": 7.17, "volume": 1728568.0}, {"date": "2025-04-30", "close": 7.06, "volume": 744753.0}, {"date": "2025-05-01", "close": 7.07, "volume": 545907.0}, {"date": "2025-05-02", "close": 7.16, "volume": 708608.0}, {"date": "2025-05-05", "close": 7.17, "volume": 817404.0}, {"date": "2025-05-06", "close": 7.11, "volume": 919734.0}, {"date": "2025-05-07", "close": 7.14, "volume": 1766130.0}, {"date": "2025-05-08", "close": 7.55, "volume": 2218418.0}, {"date": "2025-05-09", "close": 7.52, "volume": 1752034.0}, {"date": "2025-05-12", "close": 7.85, "volume": 1869752.0}, {"date": "2025-05-13", "close": 8.19, "volume": 2198411.0}, {"date": "2025-05-14", "close": 8.08, "volume": 1494272.0}, {"date": "2025-05-15", "close": 8.15, "volume": 1211977.0}, {"date": "2025-05-16", "close": 8.3, "volume": 1285090.0}, {"date": "2025-05-19", "close": 8.05, "volume": 1160022.0}, {"date": "2025-05-20", "close": 8.04, "volume": 1622824.0}, {"date": "2025-05-21", "close": 7.82, "volume": 1039407.0}, {"date": "2025-05-22", "close": 7.76, "volume": 999115.0}, {"date": "2025-05-23", "close": 7.72, "volume": 995441.0}, {"date": "2025-05-27", "close": 7.94, "volume": 1217296.0}, {"date": "2025-05-28", "close": 7.89, "volume": 1410114.0}, {"date": "2025-05-29", "close": 7.88, "volume": 1560941.0}, {"date": "2025-05-30", "close": 7.79, "volume": 1527003.0}, {"date": "2025-06-02", "close": 7.79, "volume": 1165919.0}, {"date": "2025-06-03", "close": 8.0, "volume": 1501975.0}, {"date": "2025-06-04", "close": 8.02, "volume": 1024260.0}, {"date": "2025-06-05", "close": 8.09, "volume": 862878.0}, {"date": "2025-06-06", "close": 8.14, "volume": 1027001.0}, {"date": "2025-06-09", "close": 8.2, "volume": 947847.0}, {"date": "2025-06-10", "close": 8.26, "volume": 790844.0}, {"date": "2025-06-11", "close": 8.15, "volume": 842128.0}, {"date": "2025-06-12", "close": 8.08, "volume": 783077.0}, {"date": "2025-06-13", "close": 7.77, "volume": 793124.0}, {"date": "2025-06-16", "close": 7.95, "volume": 945944.0}, {"date": "2025-06-17", "close": 8.13, "volume": 1616262.0}, {"date": "2025-06-18", "close": 7.89, "volume": 884360.0}, {"date": "2025-06-20", "close": 7.51, "volume": 1633162.0}, {"date": "2025-06-23", "close": 7.46, "volume": 853180.0}, {"date": "2025-06-24", "close": 7.68, "volume": 958732.0}, {"date": "2025-06-25", "close": 7.76, "volume": 852571.0}, {"date": "2025-06-26", "close": 7.82, "volume": 778647.0}, {"date": "2025-06-27", "close": 8.12, "volume": 4835688.0}, {"date": "2025-06-30", "close": 8.1, "volume": 1572928.0}, {"date": "2025-07-01", "close": 8.1, "volume": 1066527.0}, {"date": "2025-07-02", "close": 8.18, "volume": 718587.0}, {"date": "2025-07-03", "close": 8.25, "volume": 481619.0}, {"date": "2025-07-07", "close": 8.17, "volume": 1089790.0}, {"date": "2025-07-08", "close": 8.22, "volume": 915633.0}, {"date": "2025-07-09", "close": 8.36, "volume": 790171.0}, {"date": "2025-07-10", "close": 8.18, "volume": 619004.0}, {"date": "2025-07-11", "close": 7.7, "volume": 697905.0}, {"date": "2025-07-14", "close": 7.89, "volume": 707720.0}, {"date": "2025-07-15", "close": 7.86, "volume": 794832.0}, {"date": "2025-07-16", "close": 7.97, "volume": 692159.0}, {"date": "2025-07-17", "close": 8.07, "volume": 843377.0}, {"date": "2025-07-18", "close": 7.97, "volume": 710643.0}, {"date": "2025-07-21", "close": 8.01, "volume": 683033.0}, {"date": "2025-07-22", "close": 8.05, "volume": 635509.0}, {"date": "2025-07-23", "close": 8.1, "volume": 403930.0}, {"date": "2025-07-24", "close": 8.12, "volume": 436290.0}, {"date": "2025-07-25", "close": 8.21, "volume": 529754.0}, {"date": "2025-07-28", "close": 8.33, "volume": 553429.0}, {"date": "2025-07-29", "close": 8.32, "volume": 616529.0}, {"date": "2025-07-30", "close": 8.15, "volume": 649209.0}, {"date": "2025-07-31", "close": 8.08, "volume": 1060737.0}, {"date": "2025-08-01", "close": 7.75, "volume": 1162591.0}, {"date": "2025-08-04", "close": 8.0, "volume": 1887779.0}, {"date": "2025-08-05", "close": 7.98, "volume": 955017.0}, {"date": "2025-08-06", "close": 8.01, "volume": 986471.0}, {"date": "2025-08-07", "close": 8.2, "volume": 1669428.0}, {"date": "2025-08-08", "close": 7.48, "volume": 1019387.0}, {"date": "2025-08-11", "close": 7.26, "volume": 1210533.0}, {"date": "2025-08-12", "close": 7.45, "volume": 895927.0}, {"date": "2025-08-13", "close": 7.74, "volume": 724871.0}, {"date": "2025-08-14", "close": 7.64, "volume": 857600.0}, {"date": "2025-08-15", "close": 7.67, "volume": 788221.0}, {"date": "2025-08-18", "close": 7.88, "volume": 730346.0}, {"date": "2025-08-19", "close": 7.79, "volume": 739446.0}, {"date": "2025-08-20", "close": 7.53, "volume": 611589.0}, {"date": "2025-08-21", "close": 7.64, "volume": 600400.0}, {"date": "2025-08-22", "close": 7.98, "volume": 781660.0}, {"date": "2025-08-25", "close": 7.84, "volume": 600074.0}, {"date": "2025-08-26", "close": 7.8, "volume": 745541.0}, {"date": "2025-08-27", "close": 7.98, "volume": 524771.0}, {"date": "2025-08-28", "close": 8.04, "volume": 525856.0}, {"date": "2025-08-29", "close": 8.06, "volume": 785332.0}, {"date": "2025-09-02", "close": 7.99, "volume": 878879.0}, {"date": "2025-09-03", "close": 7.81, "volume": 661543.0}, {"date": "2025-09-04", "close": 7.84, "volume": 614079.0}, {"date": "2025-09-05", "close": 7.9, "volume": 811863.0}, {"date": "2025-09-08", "close": 8.32, "volume": 1241427.0}, {"date": "2025-09-09", "close": 8.36, "volume": 1172095.0}, {"date": "2025-09-10", "close": 8.2, "volume": 904259.0}, {"date": "2025-09-11", "close": 8.45, "volume": 802719.0}, {"date": "2025-09-12", "close": 8.23, "volume": 471210.0}, {"date": "2025-09-15", "close": 8.22, "volume": 861892.0}, {"date": "2025-09-16", "close": 8.19, "volume": 570694.0}, {"date": "2025-09-17", "close": 8.13, "volume": 677866.0}, {"date": "2025-09-18", "close": 8.43, "volume": 782019.0}, {"date": "2025-09-19", "close": 8.2, "volume": 1426668.0}, {"date": "2025-09-22", "close": 8.36, "volume": 577398.0}, {"date": "2025-09-23", "close": 8.14, "volume": 563308.0}, {"date": "2025-09-24", "close": 8.16, "volume": 501705.0}, {"date": "2025-09-25", "close": 8.08, "volume": 471263.0}, {"date": "2025-09-26", "close": 8.09, "volume": 613887.0}, {"date": "2025-09-29", "close": 8.09, "volume": 637268.0}, {"date": "2025-09-30", "close": 7.8, "volume": 664782.0}, {"date": "2025-10-01", "close": 7.82, "volume": 855943.0}, {"date": "2025-10-02", "close": 7.92, "volume": 809457.0}, {"date": "2025-10-03", "close": 7.89, "volume": 923911.0}, {"date": "2025-10-06", "close": 7.93, "volume": 1072325.0}, {"date": "2025-10-07", "close": 7.55, "volume": 965211.0}, {"date": "2025-10-08", "close": 7.69, "volume": 715345.0}, {"date": "2025-10-09", "close": 7.78, "volume": 532332.0}, {"date": "2025-10-10", "close": 7.5, "volume": 777044.0}, {"date": "2025-10-13", "close": 7.69, "volume": 636717.0}, {"date": "2025-10-14", "close": 7.61, "volume": 770298.0}, {"date": "2025-10-15", "close": 7.69, "volume": 780025.0}, {"date": "2025-10-16", "close": 7.65, "volume": 604620.0}, {"date": "2025-10-17", "close": 7.6, "volume": 615084.0}, {"date": "2025-10-20", "close": 7.94, "volume": 521602.0}, {"date": "2025-10-21", "close": 8.04, "volume": 476811.0}, {"date": "2025-10-22", "close": 8.0, "volume": 474871.0}, {"date": "2025-10-23", "close": 8.0, "volume": 275549.0}, {"date": "2025-10-24", "close": 8.12, "volume": 287663.0}, {"date": "2025-10-27", "close": 8.1, "volume": 547477.0}, {"date": "2025-10-28", "close": 8.17, "volume": 671853.0}, {"date": "2025-10-29", "close": 7.65, "volume": 589109.0}, {"date": "2025-10-30", "close": 7.77, "volume": 613344.0}, {"date": "2025-10-31", "close": 7.83, "volume": 483766.0}, {"date": "2025-11-03", "close": 7.82, "volume": 849226.0}, {"date": "2025-11-04", "close": 7.7, "volume": 922246.0}, {"date": "2025-11-05", "close": 7.78, "volume": 822869.0}, {"date": "2025-11-06", "close": 8.5, "volume": 1523927.0}, {"date": "2025-11-07", "close": 8.24, "volume": 1198701.0}, {"date": "2025-11-10", "close": 7.74, "volume": 948487.0}, {"date": "2025-11-11", "close": 7.95, "volume": 1062393.0}, {"date": "2025-11-12", "close": 8.01, "volume": 786354.0}, {"date": "2025-11-13", "close": 7.66, "volume": 666367.0}, {"date": "2025-11-14", "close": 7.51, "volume": 917796.0}, {"date": "2025-11-17", "close": 7.18, "volume": 662789.0}, {"date": "2025-11-18", "close": 7.17, "volume": 703032.0}, {"date": "2025-11-19", "close": 7.13, "volume": 897722.0}, {"date": "2025-11-20", "close": 7.11, "volume": 1162587.0}, {"date": "2025-11-21", "close": 7.28, "volume": 894508.0}, {"date": "2025-11-24", "close": 7.2, "volume": 817869.0}, {"date": "2025-11-25", "close": 7.35, "volume": 746460.0}, {"date": "2025-11-26", "close": 7.24, "volume": 1088181.0}, {"date": "2025-11-28", "close": 7.2, "volume": 619324.0}, {"date": "2025-12-01", "close": 7.16, "volume": 849491.0}, {"date": "2025-12-02", "close": 7.29, "volume": 1809494.0}, {"date": "2025-12-03", "close": 7.45, "volume": 749574.0}, {"date": "2025-12-04", "close": 7.39, "volume": 565675.0}, {"date": "2025-12-05", "close": 7.5, "volume": 799445.0}, {"date": "2025-12-08", "close": 7.56, "volume": 752571.0}, {"date": "2025-12-09", "close": 7.66, "volume": 876672.0}, {"date": "2025-12-10", "close": 7.63, "volume": 953394.0}, {"date": "2025-12-11", "close": 7.56, "volume": 1000114.0}, {"date": "2025-12-12", "close": 7.62, "volume": 817751.0}, {"date": "2025-12-15", "close": 7.46, "volume": 923346.0}, {"date": "2025-12-16", "close": 7.58, "volume": 822432.0}, {"date": "2025-12-17", "close": 7.58, "volume": 641928.0}, {"date": "2025-12-18", "close": 7.67, "volume": 666636.0}, {"date": "2025-12-19", "close": 7.64, "volume": 1542816.0}, {"date": "2025-12-22", "close": 7.56, "volume": 704833.0}, {"date": "2025-12-23", "close": 7.35, "volume": 609744.0}, {"date": "2025-12-24", "close": 7.33, "volume": 327838.0}, {"date": "2025-12-26", "close": 7.4, "volume": 656809.0}, {"date": "2025-12-29", "close": 7.43, "volume": 629412.0}, {"date": "2025-12-30", "close": 7.54, "volume": 633400.0}, {"date": "2025-12-31", "close": 7.48, "volume": 712127.0}, {"date": "2026-01-02", "close": 7.3, "volume": 897478.0}, {"date": "2026-01-05", "close": 7.37, "volume": 952760.0}, {"date": "2026-01-06", "close": 7.27, "volume": 790167.0}, {"date": "2026-01-07", "close": 7.44, "volume": 975783.0}, {"date": "2026-01-08", "close": 7.27, "volume": 1117930.0}, {"date": "2026-01-09", "close": 7.31, "volume": 898601.0}, {"date": "2026-01-12", "close": 7.34, "volume": 623319.0}, {"date": "2026-01-13", "close": 7.21, "volume": 627901.0}, {"date": "2026-01-14", "close": 7.01, "volume": 844438.0}, {"date": "2026-01-15", "close": 7.06, "volume": 1396125.0}, {"date": "2026-01-16", "close": 6.58, "volume": 747485.0}, {"date": "2026-01-20", "close": 6.26, "volume": 1308646.0}, {"date": "2026-01-21", "close": 6.31, "volume": 1532050.0}, {"date": "2026-01-22", "close": 6.4, "volume": 1555255.0}, {"date": "2026-01-23", "close": 6.45, "volume": 1642949.0}, {"date": "2026-01-26", "close": 6.77, "volume": 1014417.0}, {"date": "2026-01-27", "close": 6.58, "volume": 932611.0}, {"date": "2026-01-28", "close": 6.4, "volume": 728035.0}, {"date": "2026-01-29", "close": 6.15, "volume": 953169.0}, {"date": "2026-01-30", "close": 6.07, "volume": 1145917.0}, {"date": "2026-02-02", "close": 6.01, "volume": 1012800.0}, {"date": "2026-02-03", "close": 5.59, "volume": 2278701.0}, {"date": "2026-02-04", "close": 5.79, "volume": 3250991.0}, {"date": "2026-02-05", "close": 5.51, "volume": 2078308.0}, {"date": "2026-02-06", "close": 5.61, "volume": 2070619.0}, {"date": "2026-02-09", "close": 5.54, "volume": 1554109.0}, {"date": "2026-02-10", "close": 5.74, "volume": 1718490.0}, {"date": "2026-02-11", "close": 5.44, "volume": 1274360.0}, {"date": "2026-02-12", "close": 5.31, "volume": 1216540.0}, {"date": "2026-02-13", "close": 5.35, "volume": 1144904.0}, {"date": "2026-02-17", "close": 5.17, "volume": 1493341.0}, {"date": "2026-02-18", "close": 5.32, "volume": 2539992.0}, {"date": "2026-02-19", "close": 4.74, "volume": 5230745.0}, {"date": "2026-02-20", "close": 4.76, "volume": 3038300.0}, {"date": "2026-02-23", "close": 4.47, "volume": 2672725.0}, {"date": "2026-02-24", "close": 4.5, "volume": 2413070.0}, {"date": "2026-02-25", "close": 4.39, "volume": 2596123.0}, {"date": "2026-02-26", "close": 4.51, "volume": 3347680.0}, {"date": "2026-02-27", "close": 4.4, "volume": 4031311.0}, {"date": "2026-03-02", "close": 4.44, "volume": 5444181.0}, {"date": "2026-03-03", "close": 4.66, "volume": 2213398.0}, {"date": "2026-03-04", "close": 4.79, "volume": 1365134.0}, {"date": "2026-03-05", "close": 4.95, "volume": 1755390.0}, {"date": "2026-03-06", "close": 4.98, "volume": 1169146.0}, {"date": "2026-03-09", "close": 4.92, "volume": 1192277.0}, {"date": "2026-03-10", "close": 4.77, "volume": 1481611.0}, {"date": "2026-03-11", "close": 4.81, "volume": 1137726.0}, {"date": "2026-03-12", "close": 4.77, "volume": 918202.0}, {"date": "2026-03-13", "close": 4.82, "volume": 799097.0}, {"date": "2026-03-16", "close": 4.84, "volume": 972677.0}, {"date": "2026-03-17", "close": 4.96, "volume": 1059286.0}, {"date": "2026-03-18", "close": 5.04, "volume": 1130303.0}, {"date": "2026-03-19", "close": 5.07, "volume": 1188597.0}, {"date": "2026-03-20", "close": 5.02, "volume": 3423575.0}, {"date": "2026-03-23", "close": 5.03, "volume": 1459342.0}, {"date": "2026-03-24", "close": 4.77, "volume": 1034272.0}, {"date": "2026-03-25", "close": 4.69, "volume": 1299178.0}, {"date": "2026-03-26", "close": 4.8, "volume": 1075694.0}, {"date": "2026-03-27", "close": 4.6, "volume": 1056152.0}, {"date": "2026-03-30", "close": 4.68, "volume": 1316895.0}, {"date": "2026-03-31", "close": 4.67, "volume": 1134504.0}, {"date": "2026-04-01", "close": 4.69, "volume": 989035.0}, {"date": "2026-04-02", "close": 4.86, "volume": 1241794.0}, {"date": "2026-04-06", "close": 4.82, "volume": 1290246.0}, {"date": "2026-04-07", "close": 4.72, "volume": 1080899.0}, {"date": "2026-04-08", "close": 4.7, "volume": 1142916.0}, {"date": "2026-04-09", "close": 4.51, "volume": 1280048.0}, {"date": "2026-04-10", "close": 4.21, "volume": 1768017.0}, {"date": "2026-04-13", "close": 4.6, "volume": 1876786.0}, {"date": "2026-04-14", "close": 4.66, "volume": 1186832.0}, {"date": "2026-04-15", "close": 4.97, "volume": 1233539.0}, {"date": "2026-04-16", "close": 5.11, "volume": 888718.0}, {"date": "2026-04-17", "close": 5.2, "volume": 830984.0}, {"date": "2026-04-20", "close": 5.28, "volume": 716017.0}, {"date": "2026-04-21", "close": 5.25, "volume": 941985.0}, {"date": "2026-04-22", "close": 5.28, "volume": 716600.0}, {"date": "2026-04-23", "close": 4.91, "volume": 714528.0}, {"date": "2026-04-24", "close": 5.18, "volume": 897725.0}, {"date": "2026-04-27", "close": 5.18, "volume": 773164.0}, {"date": "2026-04-28", "close": 5.28, "volume": 738039.0}, {"date": "2026-04-29", "close": 5.28, "volume": 774895.0}, {"date": "2026-04-30", "close": 5.18, "volume": 801415.0}, {"date": "2026-05-01", "close": 5.31, "volume": 880145.0}, {"date": "2026-05-04", "close": 5.52, "volume": 992472.0}, {"date": "2026-05-05", "close": 5.47, "volume": 849042.0}, {"date": "2026-05-06", "close": 5.31, "volume": 986834.0}, {"date": "2026-05-07", "close": 5.15, "volume": 1263910.0}, {"date": "2026-05-08", "close": 4.69, "volume": 1711392.0}, {"date": "2026-05-11", "close": 4.09, "volume": 1725106.0}, {"date": "2026-05-12", "close": 3.91, "volume": 1893677.0}, {"date": "2026-05-13", "close": 3.53, "volume": 2072979.0}, {"date": "2026-05-14", "close": 3.32, "volume": 2459798.0}, {"date": "2026-05-15", "close": 3.39, "volume": 2753289.0}, {"date": "2026-05-18", "close": 3.59, "volume": 2607253.0}, {"date": "2026-05-19", "close": 3.59, "volume": 2256841.0}, {"date": "2026-05-20", "close": 3.64, "volume": 1633970.0}, {"date": "2026-05-21", "close": 3.56, "volume": 1669124.0}, {"date": "2026-05-22", "close": 3.66, "volume": 1296620.0}, {"date": "2026-05-26", "close": 3.71, "volume": 1309253.0}, {"date": "2026-05-27", "close": 3.44, "volume": 1723031.0}, {"date": "2026-05-28", "close": 3.45, "volume": 2174725.0}, {"date": "2026-05-29", "close": 3.7, "volume": 3181957.0}, {"date": "2026-06-01", "close": 4.24, "volume": 3762762.0}, {"date": "2026-06-02", "close": 4.17, "volume": 2005470.0}, {"date": "2026-06-03", "close": 3.79, "volume": 1102122.0}, {"date": "2026-06-04", "close": 3.84, "volume": 1482737.0}, {"date": "2026-06-05", "close": 3.78, "volume": 2728664.0}, {"date": "2026-06-08", "close": 3.48, "volume": 2971535.0}, {"date": "2026-06-09", "close": 3.23, "volume": 2268907.0}, {"date": "2026-06-10", "close": 3.07, "volume": 3067209.0}, {"date": "2026-06-11", "close": 3.19, "volume": 3452170.0}, {"date": "2026-06-12", "close": 3.21, "volume": 1504430.0}, {"date": "2026-06-15", "close": 3.16, "volume": 2017951.0}, {"date": "2026-06-16", "close": 3.19, "volume": 1659853.0}, {"date": "2026-06-17", "close": 3.05, "volume": 2024294.0}, {"date": "2026-06-18", "close": 3.06, "volume": 5811343.0}, {"date": "2026-06-22", "close": 3.0, "volume": 3624746.0}, {"date": "2026-06-23", "close": 3.14, "volume": 1971910.0}, {"date": "2026-06-24", "close": 3.25, "volume": 1567095.0}, {"date": "2026-06-25", "close": 3.19, "volume": 1843250.0}, {"date": "2026-06-26", "close": 3.54, "volume": 3708165.0}, {"date": "2026-06-29", "close": 3.69, "volume": 3253606.0}, {"date": "2026-06-30", "close": 3.67, "volume": 1114467.0}, {"date": "2026-07-01", "close": 3.92, "volume": 2558178.0}, {"date": "2026-07-02", "close": 4.11, "volume": 1526134.0}, {"date": "2026-07-06", "close": 4.22, "volume": 1484577.0}, {"date": "2026-07-07", "close": 4.38, "volume": 2205982.0}, {"date": "2026-07-08", "close": 4.36, "volume": 2417681.0}, {"date": "2026-07-09", "close": 4.3, "volume": 1610621.0}, {"date": "2026-07-10", "close": 4.23, "volume": 1429639.0}, {"date": "2026-07-13", "close": 4.42, "volume": 2081488.0}, {"date": "2026-07-14", "close": 4.51, "volume": 1622962.0}, {"date": "2026-07-15", "close": 4.75, "volume": 2858287.0}, {"date": "2026-07-16", "close": 4.68, "volume": 1769841.0}, {"date": "2026-07-17", "close": 4.77, "volume": 1648977.0}, {"date": "2026-07-20", "close": 4.9, "volume": 1582298.0}, {"date": "2026-07-21", "close": 4.69, "volume": 1709199.0}, {"date": "2026-07-22", "close": 4.27, "volume": 2472193.0}, {"date": "2026-07-23", "close": 3.89, "volume": 1690108.0}, {"date": "2026-07-24", "close": 4.08, "volume": 1241533.0}, {"date": "2026-07-27", "close": 4.37, "volume": 1930596.0}, {"date": "2026-07-28", "close": 4.34, "volume": 1464016.0}, {"date": "2026-07-29", "close": 4.48, "volume": 1660999.0}, {"date": "2026-07-30", "close": 4.36, "volume": 1694267.0}, {"date": "2026-07-31", "close": 4.68, "volume": 1604195.0}, {"date": "2026-08-03", "close": 5.06, "volume": 1600673.0}, {"date": "2026-08-04", "close": 5.21, "volume": 1277662.0}, {"date": "2026-08-05", "close": 4.99, "volume": 1446554.0}, {"date": "2026-08-06", "close": 4.87, "volume": 1284084.0}, {"date": "2026-08-07", "close": 4.99, "volume": 1463222.0}, {"date": "2026-08-10", "close": 3.21, "volume": 6501924.0}, {"date": "2026-08-11", "close": 3.15, "volume": 3601262.0}, {"date": "2026-08-12", "close": 3.24, "volume": 3704145.0}, {"date": "2026-08-13", "close": 3.68, "volume": 4422679.0}, {"date": "2026-08-14", "close": 3.44, "volume": 3011912.0}, {"date": "2026-08-17", "close": 3.27, "volume": 2508871.0}, {"date": "2026-08-18", "close": 3.41, "volume": 2688604.0}, {"date": "2026-08-19", "close": 3.46, "volume": 2886086.0}, {"date": "2026-08-20", "close": 3.43, "volume": 1690294.0}, {"date": "2026-08-21", "close": 3.63, "volume": 2299288.0}, {"date": "2026-08-24", "close": 3.6, "volume": 2621383.0}, {"date": "2026-08-25", "close": 3.75, "volume": 2142263.0}, {"date": "2026-08-26", "close": 3.8, "volume": 1915662.0}, {"date": "2026-08-27", "close": 3.95, "volume": 1963983.0}, {"date": "2026-08-28", "close": 4.19, "volume": 3460238.0}, {"date": "2026-08-31", "close": 3.98, "volume": 2858879.0}, {"date": "2026-09-01", "close": 3.82, "volume": 2371421.0}, {"date": "2026-09-02", "close": 3.97, "volume": 2647984.0}, {"date": "2026-09-03", "close": 3.99, "volume": 2009231.0}, {"date": "2026-09-04", "close": 4.06, "volume": 1573551.0}, {"date": "2026-09-08", "close": 3.85, "volume": 3873926.0}, {"date": "2026-09-09", "close": 3.85, "volume": 2340871.0}, {"date": "2026-09-10", "close": 3.86, "volume": 2377675.0}, {"date": "2026-09-11", "close": 3.86, "volume": 2818980.0}, {"date": "2026-09-14", "close": 4.17, "volume": 2932865.0}, {"date": "2026-09-15", "close": 4.03, "volume": 2387039.0}, {"date": "2026-09-16", "close": 3.85, "volume": 3411046.0}, {"date": "2026-09-17", "close": 4.02, "volume": 3056477.0}, {"date": "2026-09-18", "close": 3.84, "volume": 18038320.0}, {"date": "2026-09-21", "close": 3.92, "volume": 3371631.0}, {"date": "2026-09-22", "close": 4.11, "volume": 2994924.0}, {"date": "2026-09-23", "close": 4.15, "volume": 2020703.0}, {"date": "2026-09-24", "close": 4.02, "volume": 2031676.0}, {"date": "2026-09-25", "close": 4.0, "volume": 1987846.0}, {"date": "2026-09-28", "close": 4.05, "volume": 1963044.0}, {"date": "2026-09-29", "close": 4.2, "volume": 1742252.0}, {"date": "2026-09-30", "close": 4.1, "volume": 2204985.0}, {"date": "2026-10-01", "close": 4.34, "volume": 1716716.0}, {"date": "2026-10-02", "close": 4.23, "volume": 1969037.0}, {"date": "2026-10-05", "close": 4.46, "volume": 1906813.0}, {"date": "2026-10-06", "close": 4.42, "volume": 1134021.0}, {"date": "2026-10-07", "close": 4.48, "volume": 2155841.0}, {"date": "2026-10-08", "close": 4.5, "volume": 2005547.0}], "refreshing": true}