{"ticker": "PATH", "overview": {"cik": "1734722", "ticker": "PATH", "name": "UiPath, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010368", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001855767-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010244", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001543401-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010156", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010141", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001855778-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001855764-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001543401-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010014", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009593", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001855778-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009351", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001855767-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0001734722-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002143377-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002143377-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001543401-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001855778-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 57627536.1512, "net": -57627536.1512, "insiders": 4, "first_date": "2026-08-14", "last_date": "2026-10-22"}, "metrics": {"ticker": "PATH", "has_prices": true, "as_of": "2026-07-24", "last": 10.84, "prev_close": 10.2, "change": 0.6400000000000006, "change_pct": 0.06274509803921574, "session_volume": 66135100.0, "vwap_5": 11.537731154091778, "vwap_20": 11.615717469484798, "vwap_60": 11.231264893602306, "vwap_250": 12.54011860277605, "high_52w": 19.29, "low_52w": 9.38, "avg_volume_20": 87089909.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002127293-26-000013", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Raghavendra Malpani", "who_key": "Malpani Raghavendra", "role": "CPO & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 413963.217, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside PATH is selling \u2014 $414K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2127293/000212729326000013/0002127293-26-000013-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16720}, {"id": "0001855767-26-000019", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Daniel Dines", "who_key": "Dines Daniel", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 33070140.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PATH's CEO lightens up \u2014 $33.1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1855767/000185576726000019/0001855767-26-000019-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25360}, {"id": "0001543401-26-000008", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Brad Brubaker", "who_key": "Brubaker Brad", "role": "Chief Legal & Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 373554.8856, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $374K of PATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1734722/000154340126000008/0001543401-26-000008-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31120}, {"id": "0002127293-26-000012", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Raghavendra Malpani", "who_key": "Malpani Raghavendra", "role": "CPO & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 399264.77640000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $399K of PATH", "source_url": "https://www.sec.gov/Archives/edgar/data/2127293/000212729326000012/0002127293-26-000012-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}, {"id": "0001855767-26-000018", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Daniel Dines", "who_key": "Dines Daniel", "role": "CEO and Chairman, Director, 10% Owner", "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 PATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855767/000185576726000018/0001855767-26-000018-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80080}, {"id": "0002143377-26-000003", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Yazdi Framroz Bagli", "who_key": "Bagli Yazdi Framroz", "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 PATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143377/000214337726000003/0002143377-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0002127293-26-000006", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Raghavendra Malpani", "who_key": "Malpani Raghavendra", "role": "CPO & CTO", "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 PATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127293/000212729326000006/0002127293-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001855764-26-000010", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Hitesh Ramani", "who_key": "Ramani Hitesh", "role": "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 PATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855764/000185576426000010/0001855764-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001855778-26-000006", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Ashim Gupta", "who_key": "Gupta Ashim", "role": "COO", "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": "Insider files routine paperwork on PATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855778/000185577826000006/0001855778-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001543401-26-000006", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Brad Brubaker", "who_key": "Brubaker Brad", "role": "Chief Legal & Admin 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 PATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734722/000154340126000006/0001543401-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001855767-26-000017", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Daniel Dines", "who_key": "Dines Daniel", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 22539362.3922, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in PATH \u2014 The CEO offloads $22.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1855767/000185576726000017/0001855767-26-000017-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001855764-26-000009", "src": "INSIDERS", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Hitesh Ramani", "who_key": "Ramani Hitesh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 831250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $831K of PATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1855764/000185576426000009/0001855764-26-000009-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000919574-26-004433", "src": "13DG", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Tetragon Partners GP Ltd", "who_key": "Tetragon Partners GP Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tetragon Partners GP Ltd moves to a 1.2% passive stake in PATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1515070/0000919574-26-004433-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100121-26-000744", "src": "13DG", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "UiPath, Inc.", "who_key": "UiPath, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "UiPath, Inc. crosses 5% of PATH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734722/0002100121-26-000744-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000902664-26-001833", "src": "13DG", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Tetragon Partners GP Ltd", "who_key": "Tetragon Partners GP Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tetragon Partners GP Ltd crosses 5% of PATH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1515070/0000902664-26-001833-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "13DG-0000102909-26-002532", "src": "13DG", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "UiPath, Inc.", "who_key": "UiPath, 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": "UiPath, Inc. adjusts its stake in PATH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734722/0000102909-26-002532-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-004433", "src": "13DG", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Tetragon Partners GP Ltd", "who_key": "Tetragon Partners GP Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tetragon Partners GP Ltd moves to a 1.2% passive stake in PATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1515070/0000919574-26-004433-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100121-26-000744", "src": "13DG", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "UiPath, Inc.", "who_key": "UiPath, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "UiPath, Inc. crosses 5% of PATH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734722/0002100121-26-000744-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000902664-26-001833", "src": "13DG", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "Tetragon Partners GP Ltd", "who_key": "Tetragon Partners GP Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tetragon Partners GP Ltd crosses 5% of PATH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1515070/0000902664-26-001833-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "13DG-0000102909-26-002532", "src": "13DG", "ticker": "PATH", "cik": "1734722", "company": "UiPath, Inc.", "company_raw": "UiPath, Inc.", "who": "UiPath, Inc.", "who_key": "UiPath, 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": "UiPath, Inc. adjusts its stake in PATH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734722/0000102909-26-002532-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "UiPath, Inc. Class A Common Stock", "new_value": "UiPath, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001734722", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001734722", "applied": 1, "detected_at": "2026-10-26T18:53:15.542364"}]}, "key_people": [{"who": "Daniel Dines", "who_key": "Dines Daniel", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 55609503.2722, "net": -55609503.2722, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33070140.88, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855767/000185576726000019/0001855767-26-000019-index.htm"}, {"action": "SELL", "amount": 22539362.3922, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855767/000185576726000017/0001855767-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 33070140.88, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855767/000185576726000019/0001855767-26-000019-index.htm"}}, {"who": "Hitesh Ramani", "who_key": "Ramani Hitesh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 831250.0, "net": -831250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 831250.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855764/000185576426000009/0001855764-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 831250.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855764/000185576426000009/0001855764-26-000009-index.htm"}}, {"who": "Raghavendra Malpani", "who_key": "Malpani Raghavendra", "role": "CPO & CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 813227.9934, "net": -813227.9934, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 413963.217, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127293/000212729326000013/0002127293-26-000013-index.htm"}, {"action": "SELL", "amount": 399264.77640000003, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127293/000212729326000012/0002127293-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 413963.217, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127293/000212729326000013/0002127293-26-000013-index.htm"}}, {"who": "Brad Brubaker", "who_key": "Brubaker Brad", "role": "Chief Legal & Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 373554.8856, "net": -373554.8856, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 373554.8856, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734722/000154340126000008/0001543401-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 373554.8856, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1734722/000154340126000008/0001543401-26-000008-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -831250.0}, {"date": "2026-08-19", "net": -22539362.3922}, {"date": "2026-10-09", "net": -399264.77640000003}, {"date": "2026-10-12", "net": -373554.8856}, {"date": "2026-10-16", "net": -33070140.88}, {"date": "2026-10-22", "net": -413963.217}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010368", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001855767-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010244", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001543401-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010156", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010141", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001855778-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001855764-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001543401-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010014", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009593", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001855778-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009351", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001855767-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0001734722-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002143377-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002143377-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002127293-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001543401-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001855778-26-000006", "price_sensitive": false}], "performance": {"ticker": "PATH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 59.83, "volume": 3171844.0}, {"date": "2021-07-28", "close": 63.06, "volume": 2294382.0}, {"date": "2021-07-29", "close": 63.05, "volume": 2196537.0}, {"date": "2021-07-30", "close": 62.56, "volume": 1862005.0}, {"date": "2021-08-02", "close": 59.67, "volume": 3850031.0}, {"date": "2021-08-03", "close": 60.55, "volume": 1517110.0}, {"date": "2021-08-04", "close": 62.0, "volume": 2707360.0}, {"date": "2021-08-05", "close": 64.59, "volume": 3854966.0}, {"date": "2021-08-06", "close": 63.06, "volume": 1731429.0}, {"date": "2021-08-09", "close": 64.5, "volume": 1427260.0}, {"date": "2021-08-10", "close": 64.83, "volume": 1706030.0}, {"date": "2021-08-11", "close": 64.51, "volume": 1774965.0}, {"date": "2021-08-12", "close": 62.15, "volume": 2075352.0}, {"date": "2021-08-13", "close": 62.0, "volume": 1315294.0}, {"date": "2021-08-16", "close": 60.03, "volume": 2437847.0}, {"date": "2021-08-17", "close": 59.92, "volume": 1952345.0}, {"date": "2021-08-18", "close": 60.55, "volume": 1805980.0}, {"date": "2021-08-19", "close": 60.37, "volume": 1660925.0}, {"date": "2021-08-20", "close": 60.76, "volume": 1826031.0}, {"date": "2021-08-23", "close": 60.19, "volume": 1762378.0}, {"date": "2021-08-24", "close": 62.06, "volume": 3161134.0}, {"date": "2021-08-25", "close": 64.92, "volume": 3607725.0}, {"date": "2021-08-26", "close": 63.85, "volume": 2326304.0}, {"date": "2021-08-27", "close": 64.97, "volume": 2371380.0}, {"date": "2021-08-30", "close": 64.55, "volume": 1470342.0}, {"date": "2021-08-31", "close": 63.2, "volume": 1846241.0}, {"date": "2021-09-01", "close": 62.04, "volume": 2613871.0}, {"date": "2021-09-02", "close": 61.55, "volume": 2231739.0}, {"date": "2021-09-03", "close": 63.37, "volume": 3210247.0}, {"date": "2021-09-07", "close": 62.46, "volume": 9054335.0}, {"date": "2021-09-08", "close": 56.45, "volume": 18849720.0}, {"date": "2021-09-09", "close": 54.4, "volume": 21729500.0}, {"date": "2021-09-10", "close": 55.34, "volume": 13894500.0}, {"date": "2021-09-13", "close": 55.54, "volume": 8310213.0}, {"date": "2021-09-14", "close": 55.89, "volume": 6547158.0}, {"date": "2021-09-15", "close": 53.56, "volume": 14800490.0}, {"date": "2021-09-16", "close": 53.9, "volume": 9302715.0}, {"date": "2021-09-17", "close": 54.28, "volume": 26295240.0}, {"date": "2021-09-20", "close": 51.89, "volume": 11492810.0}, {"date": "2021-09-21", "close": 53.36, "volume": 14530050.0}, {"date": "2021-09-22", "close": 53.0, "volume": 7751079.0}, {"date": "2021-09-23", "close": 53.8, "volume": 5329546.0}, {"date": "2021-09-24", "close": 52.7, "volume": 4963623.0}, {"date": "2021-09-27", "close": 54.46, "volume": 4901603.0}, {"date": "2021-09-28", "close": 52.35, "volume": 7781975.0}, {"date": "2021-09-29", "close": 52.0, "volume": 6215873.0}, {"date": "2021-09-30", "close": 52.61, "volume": 3699263.0}, {"date": "2021-10-01", "close": 52.16, "volume": 2654568.0}, {"date": "2021-10-04", "close": 51.35, "volume": 4199971.0}, {"date": "2021-10-05", "close": 51.32, "volume": 5742471.0}, {"date": "2021-10-06", "close": 51.32, "volume": 5747011.0}, {"date": "2021-10-07", "close": 52.32, "volume": 3927546.0}, {"date": "2021-10-08", "close": 51.38, "volume": 3581656.0}, {"date": "2021-10-11", "close": 48.08, "volume": 8173813.0}, {"date": "2021-10-12", "close": 48.09, "volume": 4743330.0}, {"date": "2021-10-13", "close": 49.99, "volume": 3394596.0}, {"date": "2021-10-14", "close": 51.3, "volume": 4031660.0}, {"date": "2021-10-15", "close": 49.99, "volume": 3684444.0}, {"date": "2021-10-18", "close": 49.99, "volume": 2924314.0}, {"date": "2021-10-19", "close": 51.72, "volume": 3959459.0}, {"date": "2021-10-20", "close": 51.7, "volume": 2325686.0}, {"date": "2021-10-21", "close": 50.95, "volume": 2871598.0}, {"date": "2021-10-22", "close": 50.8, "volume": 1905695.0}, {"date": "2021-10-25", "close": 54.37, "volume": 8339980.0}, {"date": "2021-10-26", "close": 53.5, "volume": 4035247.0}, {"date": "2021-10-27", "close": 51.19, "volume": 2142241.0}, {"date": "2021-10-28", "close": 51.19, "volume": 2374483.0}, {"date": "2021-10-29", "close": 50.25, "volume": 2252241.0}, {"date": "2021-11-01", "close": 52.78, "volume": 2869548.0}, {"date": "2021-11-02", "close": 52.71, "volume": 2115354.0}, {"date": "2021-11-03", "close": 54.36, "volume": 2516565.0}, {"date": "2021-11-04", "close": 57.51, "volume": 13606020.0}, {"date": "2021-11-05", "close": 56.14, "volume": 7152200.0}, {"date": "2021-11-08", "close": 56.5, "volume": 4560705.0}, {"date": "2021-11-09", "close": 57.48, "volume": 4433981.0}, {"date": "2021-11-10", "close": 56.01, "volume": 4379990.0}, {"date": "2021-11-11", "close": 57.45, "volume": 3640235.0}, {"date": "2021-11-12", "close": 53.7, "volume": 9733534.0}, {"date": "2021-11-15", "close": 53.54, "volume": 4215024.0}, {"date": "2021-11-16", "close": 55.95, "volume": 3418522.0}, {"date": "2021-11-17", "close": 55.3, "volume": 2429871.0}, {"date": "2021-11-18", "close": 53.9, "volume": 2308866.0}, {"date": "2021-11-19", "close": 52.57, "volume": 3167110.0}, {"date": "2021-11-22", "close": 48.9, "volume": 4942888.0}, {"date": "2021-11-23", "close": 47.87, "volume": 4757594.0}, {"date": "2021-11-24", "close": 49.16, "volume": 2655644.0}, {"date": "2021-11-26", "close": 49.67, "volume": 1372986.0}, {"date": "2021-11-29", "close": 49.49, "volume": 2370546.0}, {"date": "2021-11-30", "close": 48.25, "volume": 3069478.0}, {"date": "2021-12-01", "close": 43.93, "volume": 4940337.0}, {"date": "2021-12-02", "close": 43.27, "volume": 6630668.0}, {"date": "2021-12-03", "close": 44.32, "volume": 9139764.0}, {"date": "2021-12-06", "close": 45.16, "volume": 5645659.0}, {"date": "2021-12-07", "close": 46.98, "volume": 5116960.0}, {"date": "2021-12-08", "close": 47.71, "volume": 6394196.0}, {"date": "2021-12-09", "close": 47.05, "volume": 10502400.0}, {"date": "2021-12-10", "close": 44.05, "volume": 10147210.0}, {"date": "2021-12-13", "close": 43.5, "volume": 6747047.0}, {"date": "2021-12-14", "close": 42.72, "volume": 5202268.0}, {"date": "2021-12-15", "close": 42.15, "volume": 7964116.0}, {"date": "2021-12-16", "close": 39.81, "volume": 5768804.0}, {"date": "2021-12-17", "close": 41.31, "volume": 9191598.0}, {"date": "2021-12-20", "close": 41.46, "volume": 4288584.0}, {"date": "2021-12-21", "close": 43.43, "volume": 5236416.0}, {"date": "2021-12-22", "close": 44.16, "volume": 3273077.0}, {"date": "2021-12-23", "close": 44.4, "volume": 2356910.0}, {"date": "2021-12-27", "close": 44.21, "volume": 2870376.0}, {"date": "2021-12-28", "close": 43.88, "volume": 2365189.0}, {"date": "2021-12-29", "close": 43.28, "volume": 2331394.0}, {"date": "2021-12-30", "close": 44.42, "volume": 2128543.0}, {"date": "2021-12-31", "close": 43.13, "volume": 2030859.0}, {"date": "2022-01-03", "close": 43.87, "volume": 3582206.0}, {"date": "2022-01-04", "close": 42.49, "volume": 3250412.0}, {"date": "2022-01-05", "close": 38.1, "volume": 4479543.0}, {"date": "2022-01-06", "close": 39.61, "volume": 4797398.0}, {"date": "2022-01-07", "close": 39.2, "volume": 3688262.0}, {"date": "2022-01-10", "close": 38.82, "volume": 6072112.0}, {"date": "2022-01-11", "close": 41.44, "volume": 5062500.0}, {"date": "2022-01-12", "close": 39.75, "volume": 3475507.0}, {"date": "2022-01-13", "close": 37.61, "volume": 3667138.0}, {"date": "2022-01-14", "close": 36.73, "volume": 4962747.0}, {"date": "2022-01-18", "close": 35.51, "volume": 3425803.0}, {"date": "2022-01-19", "close": 35.26, "volume": 3542425.0}, {"date": "2022-01-20", "close": 35.32, "volume": 4280769.0}, {"date": "2022-01-21", "close": 34.73, "volume": 6054983.0}, {"date": "2022-01-24", "close": 36.49, "volume": 7744910.0}, {"date": "2022-01-25", "close": 35.3, "volume": 4544527.0}, {"date": "2022-01-26", "close": 34.1, "volume": 4149691.0}, {"date": "2022-01-27", "close": 32.85, "volume": 3890262.0}, {"date": "2022-01-28", "close": 33.43, "volume": 5356099.0}, {"date": "2022-01-31", "close": 36.53, "volume": 3876842.0}, {"date": "2022-02-01", "close": 37.14, "volume": 2846825.0}, {"date": "2022-02-02", "close": 34.77, "volume": 3436930.0}, {"date": "2022-02-03", "close": 33.36, "volume": 3330721.0}, {"date": "2022-02-04", "close": 35.32, "volume": 3247054.0}, {"date": "2022-02-07", "close": 35.46, "volume": 2223471.0}, {"date": "2022-02-08", "close": 36.49, "volume": 2204037.0}, {"date": "2022-02-09", "close": 37.52, "volume": 6705437.0}, {"date": "2022-02-10", "close": 36.87, "volume": 3913158.0}, {"date": "2022-02-11", "close": 37.36, "volume": 6691061.0}, {"date": "2022-02-14", "close": 37.24, "volume": 3533880.0}, {"date": "2022-02-15", "close": 38.88, "volume": 3700154.0}, {"date": "2022-02-16", "close": 37.89, "volume": 2332543.0}, {"date": "2022-02-17", "close": 36.57, "volume": 3393016.0}, {"date": "2022-02-18", "close": 37.95, "volume": 9586386.0}, {"date": "2022-02-22", "close": 34.37, "volume": 5346975.0}, {"date": "2022-02-23", "close": 32.09, "volume": 4390082.0}, {"date": "2022-02-24", "close": 32.4, "volume": 7362276.0}, {"date": "2022-02-25", "close": 32.79, "volume": 4685123.0}, {"date": "2022-02-28", "close": 34.71, "volume": 4353032.0}, {"date": "2022-03-01", "close": 33.95, "volume": 3854956.0}, {"date": "2022-03-02", "close": 33.93, "volume": 2657718.0}, {"date": "2022-03-03", "close": 31.26, "volume": 3892902.0}, {"date": "2022-03-04", "close": 28.3, "volume": 5414841.0}, {"date": "2022-03-07", "close": 27.19, "volume": 4580774.0}, {"date": "2022-03-08", "close": 27.62, "volume": 5225832.0}, {"date": "2022-03-09", "close": 29.19, "volume": 2623357.0}, {"date": "2022-03-10", "close": 28.45, "volume": 3123645.0}, {"date": "2022-03-11", "close": 26.21, "volume": 4941228.0}, {"date": "2022-03-14", "close": 24.56, "volume": 3986885.0}, {"date": "2022-03-15", "close": 24.89, "volume": 5848440.0}, {"date": "2022-03-16", "close": 27.82, "volume": 5142445.0}, {"date": "2022-03-17", "close": 28.61, "volume": 3631249.0}, {"date": "2022-03-18", "close": 29.89, "volume": 7140440.0}, {"date": "2022-03-21", "close": 29.45, "volume": 4400202.0}, {"date": "2022-03-22", "close": 31.01, "volume": 4010646.0}, {"date": "2022-03-23", "close": 30.24, "volume": 4361549.0}, {"date": "2022-03-24", "close": 29.98, "volume": 5989623.0}, {"date": "2022-03-25", "close": 28.8, "volume": 5992441.0}, {"date": "2022-03-28", "close": 29.43, "volume": 6114825.0}, {"date": "2022-03-29", "close": 31.4, "volume": 9362992.0}, {"date": "2022-03-30", "close": 29.04, "volume": 13413390.0}, {"date": "2022-03-31", "close": 21.59, "volume": 59238310.0}, {"date": "2022-04-01", "close": 22.18, "volume": 18798950.0}, {"date": "2022-04-04", "close": 22.79, "volume": 13304210.0}, {"date": "2022-04-05", "close": 22.06, "volume": 11296560.0}, {"date": "2022-04-06", "close": 21.25, "volume": 9951484.0}, {"date": "2022-04-07", "close": 21.08, "volume": 8603465.0}, {"date": "2022-04-08", "close": 19.94, "volume": 9398203.0}, {"date": "2022-04-11", "close": 20.23, "volume": 11139600.0}, {"date": "2022-04-12", "close": 19.82, "volume": 6903545.0}, {"date": "2022-04-13", "close": 20.21, "volume": 7339598.0}, {"date": "2022-04-14", "close": 19.04, "volume": 8179550.0}, {"date": "2022-04-18", "close": 18.7, "volume": 5922860.0}, {"date": "2022-04-19", "close": 20.14, "volume": 8061750.0}, {"date": "2022-04-20", "close": 19.09, "volume": 6018076.0}, {"date": "2022-04-21", "close": 18.04, "volume": 6595073.0}, {"date": "2022-04-22", "close": 17.95, "volume": 8165434.0}, {"date": "2022-04-25", "close": 19.18, "volume": 10746930.0}, {"date": "2022-04-26", "close": 18.19, "volume": 7843404.0}, {"date": "2022-04-27", "close": 18.36, "volume": 6311631.0}, {"date": "2022-04-28", "close": 18.89, "volume": 7054183.0}, {"date": "2022-04-29", "close": 17.83, "volume": 5085640.0}, {"date": "2022-05-02", "close": 18.57, "volume": 6131715.0}, {"date": "2022-05-03", "close": 18.18, "volume": 5353298.0}, {"date": "2022-05-04", "close": 19.12, "volume": 8040329.0}, {"date": "2022-05-05", "close": 17.63, "volume": 5252791.0}, {"date": "2022-05-06", "close": 17.13, "volume": 6960156.0}, {"date": "2022-05-09", "close": 15.86, "volume": 8660395.0}, {"date": "2022-05-10", "close": 15.67, "volume": 10423940.0}, {"date": "2022-05-11", "close": 14.26, "volume": 8636362.0}, {"date": "2022-05-12", "close": 15.28, "volume": 13970850.0}, {"date": "2022-05-13", "close": 17.63, "volume": 10184630.0}, {"date": "2022-05-16", "close": 16.64, "volume": 5523225.0}, {"date": "2022-05-17", "close": 17.06, "volume": 5215919.0}, {"date": "2022-05-18", "close": 16.54, "volume": 4161602.0}, {"date": "2022-05-19", "close": 17.13, "volume": 4953686.0}, {"date": "2022-05-20", "close": 17.41, "volume": 5640854.0}, {"date": "2022-05-23", "close": 17.25, "volume": 3994025.0}, {"date": "2022-05-24", "close": 15.95, "volume": 5258779.0}, {"date": "2022-05-25", "close": 17.03, "volume": 4648879.0}, {"date": "2022-05-26", "close": 17.98, "volume": 5736841.0}, {"date": "2022-05-27", "close": 17.74, "volume": 8884410.0}, {"date": "2022-05-31", "close": 17.07, "volume": 9027337.0}, {"date": "2022-06-01", "close": 16.83, "volume": 10340440.0}, {"date": "2022-06-02", "close": 19.64, "volume": 18724430.0}, {"date": "2022-06-03", "close": 18.93, "volume": 7814212.0}, {"date": "2022-06-06", "close": 19.39, "volume": 6320593.0}, {"date": "2022-06-07", "close": 20.4, "volume": 10245650.0}, {"date": "2022-06-08", "close": 21.36, "volume": 7517416.0}, {"date": "2022-06-09", "close": 20.42, "volume": 6047068.0}, {"date": "2022-06-10", "close": 18.85, "volume": 6048638.0}, {"date": "2022-06-13", "close": 17.34, "volume": 7310856.0}, {"date": "2022-06-14", "close": 17.75, "volume": 4622768.0}, {"date": "2022-06-15", "close": 19.14, "volume": 6335594.0}, {"date": "2022-06-16", "close": 17.49, "volume": 5726028.0}, {"date": "2022-06-17", "close": 18.45, "volume": 10291860.0}, {"date": "2022-06-21", "close": 19.26, "volume": 6441779.0}, {"date": "2022-06-22", "close": 19.61, "volume": 6130540.0}, {"date": "2022-06-23", "close": 21.02, "volume": 7232794.0}, {"date": "2022-06-24", "close": 21.92, "volume": 31350890.0}, {"date": "2022-06-27", "close": 21.36, "volume": 7821348.0}, {"date": "2022-06-28", "close": 20.02, "volume": 6487652.0}, {"date": "2022-06-29", "close": 19.75, "volume": 7508061.0}, {"date": "2022-06-30", "close": 18.19, "volume": 12242630.0}, {"date": "2022-07-01", "close": 18.71, "volume": 5143633.0}, {"date": "2022-07-05", "close": 20.55, "volume": 6491672.0}, {"date": "2022-07-06", "close": 19.89, "volume": 5788463.0}, {"date": "2022-07-07", "close": 21.22, "volume": 5068171.0}, {"date": "2022-07-08", "close": 21.06, "volume": 3784077.0}, {"date": "2022-07-11", "close": 20.03, "volume": 3950904.0}, {"date": "2022-07-12", "close": 19.35, "volume": 4774559.0}, {"date": "2022-07-13", "close": 19.0, "volume": 3316587.0}, {"date": "2022-07-14", "close": 18.3, "volume": 3054824.0}, {"date": "2022-07-15", "close": 18.78, "volume": 3097725.0}, {"date": "2022-07-18", "close": 18.58, "volume": 3862880.0}, {"date": "2022-07-19", "close": 18.87, "volume": 3611180.0}, {"date": "2022-07-20", "close": 20.69, "volume": 4982116.0}, {"date": "2022-07-21", "close": 21.0, "volume": 3613466.0}, {"date": "2022-07-22", "close": 19.41, "volume": 3527951.0}, {"date": "2022-07-25", "close": 18.08, "volume": 4871108.0}, {"date": "2022-07-26", "close": 17.34, "volume": 4935269.0}, {"date": "2022-07-27", "close": 18.51, "volume": 4148126.0}, {"date": "2022-07-28", "close": 18.62, "volume": 4385861.0}, {"date": "2022-07-29", "close": 18.33, "volume": 3583127.0}, {"date": "2022-08-01", "close": 18.76, "volume": 3397280.0}, {"date": "2022-08-02", "close": 19.24, "volume": 3014910.0}, {"date": "2022-08-03", "close": 20.96, "volume": 5190593.0}, {"date": "2022-08-04", "close": 21.29, "volume": 4533305.0}, {"date": "2022-08-05", "close": 21.24, "volume": 4132447.0}, {"date": "2022-08-08", "close": 21.94, "volume": 4802643.0}, {"date": "2022-08-09", "close": 20.65, "volume": 4639671.0}, {"date": "2022-08-10", "close": 21.82, "volume": 6285782.0}, {"date": "2022-08-11", "close": 20.0, "volume": 6111360.0}, {"date": "2022-08-12", "close": 20.7, "volume": 3667458.0}, {"date": "2022-08-15", "close": 20.82, "volume": 2901889.0}, {"date": "2022-08-16", "close": 20.8, "volume": 2740560.0}, {"date": "2022-08-17", "close": 19.51, "volume": 3691800.0}, {"date": "2022-08-18", "close": 19.46, "volume": 2693141.0}, {"date": "2022-08-19", "close": 18.0, "volume": 5788275.0}, {"date": "2022-08-22", "close": 17.06, "volume": 6444333.0}, {"date": "2022-08-23", "close": 16.87, "volume": 3830812.0}, {"date": "2022-08-24", "close": 17.24, "volume": 3379601.0}, {"date": "2022-08-25", "close": 18.07, "volume": 3213281.0}, {"date": "2022-08-26", "close": 16.95, "volume": 4047073.0}, {"date": "2022-08-29", "close": 16.52, "volume": 4330855.0}, {"date": "2022-08-30", "close": 16.45, "volume": 4530898.0}, {"date": "2022-08-31", "close": 16.45, "volume": 5200816.0}, {"date": "2022-09-01", "close": 16.16, "volume": 8048147.0}, {"date": "2022-09-02", "close": 16.1, "volume": 6344680.0}, {"date": "2022-09-06", "close": 15.59, "volume": 9723894.0}, {"date": "2022-09-07", "close": 13.84, "volume": 39549080.0}, {"date": "2022-09-08", "close": 13.95, "volume": 17167220.0}, {"date": "2022-09-09", "close": 14.64, "volume": 11785220.0}, {"date": "2022-09-12", "close": 15.5, "volume": 8419381.0}, {"date": "2022-09-13", "close": 14.32, "volume": 8184573.0}, {"date": "2022-09-14", "close": 14.33, "volume": 9118265.0}, {"date": "2022-09-15", "close": 15.17, "volume": 11319150.0}, {"date": "2022-09-16", "close": 14.03, "volume": 16518190.0}, {"date": "2022-09-19", "close": 14.04, "volume": 6538056.0}, {"date": "2022-09-20", "close": 13.79, "volume": 6157508.0}, {"date": "2022-09-21", "close": 13.67, "volume": 6134279.0}, {"date": "2022-09-22", "close": 13.04, "volume": 7098269.0}, {"date": "2022-09-23", "close": 12.87, "volume": 7840749.0}, {"date": "2022-09-26", "close": 12.75, "volume": 5031793.0}, {"date": "2022-09-27", "close": 13.44, "volume": 8179751.0}, {"date": "2022-09-28", "close": 12.94, "volume": 14751510.0}, {"date": "2022-09-29", "close": 12.57, "volume": 13654830.0}, {"date": "2022-09-30", "close": 12.61, "volume": 9803083.0}, {"date": "2022-10-03", "close": 12.75, "volume": 7654320.0}, {"date": "2022-10-04", "close": 13.75, "volume": 10631000.0}, {"date": "2022-10-05", "close": 13.61, "volume": 4883615.0}, {"date": "2022-10-06", "close": 13.67, "volume": 4634172.0}, {"date": "2022-10-07", "close": 12.96, "volume": 5809419.0}, {"date": "2022-10-10", "close": 12.21, "volume": 6040933.0}, {"date": "2022-10-11", "close": 11.78, "volume": 8291527.0}, {"date": "2022-10-12", "close": 11.98, "volume": 5467721.0}, {"date": "2022-10-13", "close": 11.76, "volume": 6352427.0}, {"date": "2022-10-14", "close": 11.12, "volume": 7352117.0}, {"date": "2022-10-17", "close": 12.13, "volume": 5965799.0}, {"date": "2022-10-18", "close": 12.26, "volume": 5042513.0}, {"date": "2022-10-19", "close": 11.74, "volume": 4617934.0}, {"date": "2022-10-20", "close": 11.59, "volume": 7174036.0}, {"date": "2022-10-21", "close": 11.75, "volume": 5051387.0}, {"date": "2022-10-24", "close": 11.69, "volume": 4942240.0}, {"date": "2022-10-25", "close": 12.4, "volume": 6320433.0}, {"date": "2022-10-26", "close": 12.05, "volume": 4225289.0}, {"date": "2022-10-27", "close": 12.42, "volume": 4763145.0}, {"date": "2022-10-28", "close": 12.86, "volume": 5781312.0}, {"date": "2022-10-31", "close": 12.65, "volume": 4296659.0}, {"date": "2022-11-01", "close": 12.33, "volume": 4704361.0}, {"date": "2022-11-02", "close": 11.16, "volume": 7489376.0}, {"date": "2022-11-03", "close": 10.74, "volume": 6532167.0}, {"date": "2022-11-04", "close": 10.79, "volume": 6807191.0}, {"date": "2022-11-07", "close": 11.01, "volume": 4336123.0}, {"date": "2022-11-08", "close": 11.27, "volume": 5606251.0}, {"date": "2022-11-09", "close": 10.55, "volume": 7414291.0}, {"date": "2022-11-10", "close": 11.87, "volume": 9165806.0}, {"date": "2022-11-11", "close": 12.57, "volume": 10806560.0}, {"date": "2022-11-14", "close": 12.05, "volume": 4743073.0}, {"date": "2022-11-15", "close": 13.41, "volume": 12324740.0}, {"date": "2022-11-16", "close": 12.96, "volume": 6811734.0}, {"date": "2022-11-17", "close": 12.66, "volume": 5786276.0}, {"date": "2022-11-18", "close": 12.5, "volume": 3544497.0}, {"date": "2022-11-21", "close": 11.8, "volume": 6433866.0}, {"date": "2022-11-22", "close": 11.94, "volume": 3952135.0}, {"date": "2022-11-23", "close": 12.49, "volume": 5051840.0}, {"date": "2022-11-25", "close": 12.42, "volume": 2220435.0}, {"date": "2022-11-28", "close": 12.08, "volume": 4755137.0}, {"date": "2022-11-29", "close": 11.77, "volume": 6141996.0}, {"date": "2022-11-30", "close": 12.47, "volume": 10092040.0}, {"date": "2022-12-01", "close": 12.92, "volume": 8427662.0}, {"date": "2022-12-02", "close": 14.53, "volume": 18555500.0}, {"date": "2022-12-05", "close": 13.21, "volume": 9347076.0}, {"date": "2022-12-06", "close": 12.44, "volume": 7023532.0}, {"date": "2022-12-07", "close": 12.56, "volume": 5556407.0}, {"date": "2022-12-08", "close": 13.1, "volume": 6170942.0}, {"date": "2022-12-09", "close": 12.95, "volume": 4182782.0}, {"date": "2022-12-12", "close": 13.16, "volume": 6091033.0}, {"date": "2022-12-13", "close": 13.3, "volume": 8824000.0}, {"date": "2022-12-14", "close": 13.09, "volume": 5367683.0}, {"date": "2022-12-15", "close": 12.67, "volume": 6070662.0}, {"date": "2022-12-16", "close": 12.73, "volume": 7463309.0}, {"date": "2022-12-19", "close": 12.48, "volume": 3280762.0}, {"date": "2022-12-20", "close": 12.59, "volume": 5795204.0}, {"date": "2022-12-21", "close": 13.02, "volume": 4391573.0}, {"date": "2022-12-22", "close": 12.26, "volume": 5707289.0}, {"date": "2022-12-23", "close": 12.11, "volume": 4710482.0}, {"date": "2022-12-27", "close": 11.95, "volume": 3964694.0}, {"date": "2022-12-28", "close": 12.08, "volume": 5435947.0}, {"date": "2022-12-29", "close": 12.69, "volume": 5036396.0}, {"date": "2022-12-30", "close": 12.71, "volume": 3677142.0}, {"date": "2023-01-03", "close": 12.29, "volume": 4987753.0}, {"date": "2023-01-04", "close": 12.45, "volume": 4808577.0}, {"date": "2023-01-05", "close": 11.38, "volume": 5567028.0}, {"date": "2023-01-06", "close": 11.7, "volume": 5113802.0}, {"date": "2023-01-09", "close": 12.7, "volume": 14356530.0}, {"date": "2023-01-10", "close": 12.75, "volume": 3749578.0}, {"date": "2023-01-11", "close": 13.23, "volume": 5335914.0}, {"date": "2023-01-12", "close": 13.58, "volume": 6055161.0}, {"date": "2023-01-13", "close": 13.81, "volume": 7457380.0}, {"date": "2023-01-17", "close": 14.36, "volume": 4245703.0}, {"date": "2023-01-18", "close": 13.9, "volume": 6668800.0}, {"date": "2023-01-19", "close": 13.56, "volume": 4370119.0}, {"date": "2023-01-20", "close": 14.23, "volume": 4161641.0}, {"date": "2023-01-23", "close": 14.64, "volume": 2831223.0}, {"date": "2023-01-24", "close": 14.36, "volume": 4501922.0}, {"date": "2023-01-25", "close": 14.18, "volume": 4679058.0}, {"date": "2023-01-26", "close": 14.56, "volume": 4595281.0}, {"date": "2023-01-27", "close": 15.28, "volume": 6708024.0}, {"date": "2023-01-30", "close": 14.57, "volume": 3720791.0}, {"date": "2023-01-31", "close": 15.36, "volume": 7811069.0}, {"date": "2023-02-01", "close": 17.1, "volume": 12934590.0}, {"date": "2023-02-02", "close": 17.6, "volume": 9507577.0}, {"date": "2023-02-03", "close": 16.91, "volume": 6174529.0}, {"date": "2023-02-06", "close": 16.65, "volume": 4138388.0}, {"date": "2023-02-07", "close": 16.82, "volume": 6016080.0}, {"date": "2023-02-08", "close": 16.31, "volume": 5106361.0}, {"date": "2023-02-09", "close": 15.75, "volume": 4669797.0}, {"date": "2023-02-10", "close": 15.0, "volume": 4589219.0}, {"date": "2023-02-13", "close": 15.4, "volume": 3664277.0}, {"date": "2023-02-14", "close": 16.07, "volume": 4577632.0}, {"date": "2023-02-15", "close": 16.84, "volume": 5309584.0}, {"date": "2023-02-16", "close": 16.06, "volume": 4321734.0}, {"date": "2023-02-17", "close": 15.54, "volume": 5432104.0}, {"date": "2023-02-21", "close": 14.71, "volume": 4432526.0}, {"date": "2023-02-22", "close": 15.19, "volume": 3384265.0}, {"date": "2023-02-23", "close": 15.09, "volume": 6782728.0}, {"date": "2023-02-24", "close": 14.67, "volume": 3213265.0}, {"date": "2023-02-27", "close": 14.72, "volume": 3030719.0}, {"date": "2023-02-28", "close": 14.84, "volume": 3571683.0}, {"date": "2023-03-01", "close": 14.58, "volume": 3008426.0}, {"date": "2023-03-02", "close": 15.14, "volume": 4202219.0}, {"date": "2023-03-03", "close": 15.69, "volume": 4404589.0}, {"date": "2023-03-06", "close": 15.27, "volume": 3197350.0}, {"date": "2023-03-07", "close": 15.27, "volume": 4785182.0}, {"date": "2023-03-08", "close": 15.44, "volume": 2844137.0}, {"date": "2023-03-09", "close": 14.7, "volume": 6407114.0}, {"date": "2023-03-10", "close": 13.88, "volume": 8761990.0}, {"date": "2023-03-13", "close": 14.3, "volume": 7547211.0}, {"date": "2023-03-14", "close": 14.36, "volume": 6554834.0}, {"date": "2023-03-15", "close": 14.64, "volume": 11591370.0}, {"date": "2023-03-16", "close": 17.22, "volume": 33926150.0}, {"date": "2023-03-17", "close": 17.05, "volume": 13034400.0}, {"date": "2023-03-20", "close": 16.45, "volume": 9294916.0}, {"date": "2023-03-21", "close": 17.4, "volume": 6939310.0}, {"date": "2023-03-22", "close": 16.22, "volume": 8377607.0}, {"date": "2023-03-23", "close": 16.53, "volume": 6145170.0}, {"date": "2023-03-24", "close": 15.93, "volume": 6464500.0}, {"date": "2023-03-27", "close": 16.09, "volume": 4590965.0}, {"date": "2023-03-28", "close": 15.77, "volume": 4052016.0}, {"date": "2023-03-29", "close": 16.55, "volume": 7001267.0}, {"date": "2023-03-30", "close": 16.68, "volume": 5471948.0}, {"date": "2023-03-31", "close": 17.56, "volume": 10913870.0}, {"date": "2023-04-03", "close": 17.39, "volume": 7596107.0}, {"date": "2023-04-04", "close": 17.28, "volume": 4605667.0}, {"date": "2023-04-05", "close": 16.5, "volume": 6782706.0}, {"date": "2023-04-06", "close": 16.55, "volume": 4296413.0}, {"date": "2023-04-10", "close": 16.53, "volume": 6594631.0}, {"date": "2023-04-11", "close": 16.52, "volume": 4647675.0}, {"date": "2023-04-12", "close": 16.17, "volume": 3874598.0}, {"date": "2023-04-13", "close": 16.59, "volume": 4001533.0}, {"date": "2023-04-14", "close": 16.2, "volume": 3264151.0}, {"date": "2023-04-17", "close": 16.21, "volume": 3179744.0}, {"date": "2023-04-18", "close": 15.95, "volume": 3122137.0}, {"date": "2023-04-19", "close": 15.9, "volume": 3803018.0}, {"date": "2023-04-20", "close": 15.46, "volume": 3297532.0}, {"date": "2023-04-21", "close": 15.34, "volume": 3918457.0}, {"date": "2023-04-24", "close": 15.04, "volume": 4545545.0}, {"date": "2023-04-25", "close": 14.42, "volume": 4363893.0}, {"date": "2023-04-26", "close": 14.12, "volume": 4373835.0}, {"date": "2023-04-27", "close": 14.23, "volume": 3692111.0}, {"date": "2023-04-28", "close": 14.08, "volume": 3877779.0}, {"date": "2023-05-01", "close": 14.15, "volume": 2865274.0}, {"date": "2023-05-02", "close": 13.58, "volume": 8704629.0}, {"date": "2023-05-03", "close": 12.66, "volume": 12850460.0}, {"date": "2023-05-04", "close": 12.51, "volume": 8158818.0}, {"date": "2023-05-05", "close": 12.87, "volume": 5324745.0}, {"date": "2023-05-08", "close": 13.41, "volume": 6289270.0}, {"date": "2023-05-09", "close": 13.85, "volume": 6993363.0}, {"date": "2023-05-10", "close": 14.31, "volume": 5497370.0}, {"date": "2023-05-11", "close": 14.61, "volume": 7279447.0}, {"date": "2023-05-12", "close": 14.25, "volume": 6578915.0}, {"date": "2023-05-15", "close": 14.81, "volume": 4953628.0}, {"date": "2023-05-16", "close": 14.9, "volume": 6639754.0}, {"date": "2023-05-17", "close": 15.12, "volume": 6384737.0}, {"date": "2023-05-18", "close": 15.46, "volume": 6385624.0}, {"date": "2023-05-19", "close": 15.49, "volume": 6080812.0}, {"date": "2023-05-22", "close": 16.63, "volume": 9855565.0}, {"date": "2023-05-23", "close": 16.63, "volume": 13275280.0}, {"date": "2023-05-24", "close": 16.34, "volume": 13848250.0}, {"date": "2023-05-25", "close": 14.51, "volume": 35767810.0}, {"date": "2023-05-26", "close": 15.62, "volume": 22769980.0}, {"date": "2023-05-30", "close": 16.57, "volume": 18579170.0}, {"date": "2023-05-31", "close": 17.89, "volume": 41571960.0}, {"date": "2023-06-01", "close": 17.93, "volume": 17971380.0}, {"date": "2023-06-02", "close": 18.24, "volume": 20183220.0}, {"date": "2023-06-05", "close": 19.4, "volume": 17861030.0}, {"date": "2023-06-06", "close": 19.46, "volume": 15552530.0}, {"date": "2023-06-07", "close": 17.92, "volume": 19582950.0}, {"date": "2023-06-08", "close": 18.27, "volume": 9828524.0}, {"date": "2023-06-09", "close": 17.17, "volume": 17322360.0}, {"date": "2023-06-12", "close": 17.69, "volume": 8271052.0}, {"date": "2023-06-13", "close": 17.9, "volume": 9702161.0}, {"date": "2023-06-14", "close": 17.99, "volume": 11011420.0}, {"date": "2023-06-15", "close": 18.75, "volume": 11214300.0}, {"date": "2023-06-16", "close": 18.1, "volume": 14385860.0}, {"date": "2023-06-20", "close": 17.49, "volume": 11400360.0}, {"date": "2023-06-21", "close": 16.42, "volume": 11770070.0}, {"date": "2023-06-22", "close": 16.08, "volume": 8683468.0}, {"date": "2023-06-23", "close": 15.73, "volume": 12751460.0}, {"date": "2023-06-26", "close": 15.83, "volume": 6037348.0}, {"date": "2023-06-27", "close": 16.91, "volume": 11766900.0}, {"date": "2023-06-28", "close": 17.16, "volume": 7263234.0}, {"date": "2023-06-29", "close": 16.66, "volume": 7709048.0}, {"date": "2023-06-30", "close": 16.57, "volume": 6417174.0}, {"date": "2023-07-03", "close": 16.92, "volume": 3904641.0}, {"date": "2023-07-05", "close": 17.22, "volume": 7046838.0}, {"date": "2023-07-06", "close": 16.45, "volume": 11261060.0}, {"date": "2023-07-07", "close": 16.49, "volume": 6479495.0}, {"date": "2023-07-10", "close": 17.07, "volume": 7561928.0}, {"date": "2023-07-11", "close": 17.69, "volume": 11834520.0}, {"date": "2023-07-12", "close": 17.57, "volume": 9957372.0}, {"date": "2023-07-13", "close": 18.4, "volume": 9689963.0}, {"date": "2023-07-14", "close": 17.54, "volume": 7262649.0}, {"date": "2023-07-17", "close": 18.45, "volume": 8747984.0}, {"date": "2023-07-18", "close": 18.24, "volume": 9093457.0}, {"date": "2023-07-19", "close": 18.49, "volume": 8774118.0}, {"date": "2023-07-20", "close": 17.38, "volume": 9355659.0}, {"date": "2023-07-21", "close": 17.47, "volume": 5952712.0}, {"date": "2023-07-24", "close": 17.0, "volume": 5259673.0}, {"date": "2023-07-25", "close": 17.0, "volume": 5139160.0}, {"date": "2023-07-26", "close": 17.31, "volume": 4818343.0}, {"date": "2023-07-27", "close": 16.73, "volume": 6971045.0}, {"date": "2023-07-28", "close": 17.43, "volume": 6118878.0}, {"date": "2023-07-31", "close": 18.08, "volume": 6911726.0}, {"date": "2023-08-01", "close": 17.79, "volume": 6548608.0}, {"date": "2023-08-02", "close": 16.41, "volume": 10301870.0}, {"date": "2023-08-03", "close": 16.3, "volume": 6839814.0}, {"date": "2023-08-04", "close": 16.08, "volume": 7245220.0}, {"date": "2023-08-07", "close": 16.19, "volume": 5340680.0}, {"date": "2023-08-08", "close": 15.83, "volume": 7275129.0}, {"date": "2023-08-09", "close": 15.47, "volume": 5767774.0}, {"date": "2023-08-10", "close": 15.42, "volume": 4508798.0}, {"date": "2023-08-11", "close": 15.19, "volume": 3960666.0}, {"date": "2023-08-14", "close": 15.45, "volume": 5505585.0}, {"date": "2023-08-15", "close": 15.46, "volume": 5774453.0}, {"date": "2023-08-16", "close": 15.29, "volume": 4161802.0}, {"date": "2023-08-17", "close": 14.57, "volume": 9658765.0}, {"date": "2023-08-18", "close": 14.82, "volume": 6563701.0}, {"date": "2023-08-21", "close": 15.1, "volume": 4173680.0}, {"date": "2023-08-22", "close": 15.29, "volume": 5225983.0}, {"date": "2023-08-23", "close": 15.4, "volume": 5120485.0}, {"date": "2023-08-24", "close": 14.64, "volume": 5708683.0}, {"date": "2023-08-25", "close": 15.03, "volume": 4257951.0}, {"date": "2023-08-28", "close": 15.08, "volume": 4400387.0}, {"date": "2023-08-29", "close": 15.64, "volume": 5029448.0}, {"date": "2023-08-30", "close": 15.61, "volume": 5003984.0}, {"date": "2023-08-31", "close": 15.81, "volume": 6128484.0}, {"date": "2023-09-01", "close": 15.89, "volume": 4772225.0}, {"date": "2023-09-05", "close": 16.18, "volume": 7250374.0}, {"date": "2023-09-06", "close": 16.22, "volume": 16910470.0}, {"date": "2023-09-07", "close": 18.08, "volume": 27601710.0}, {"date": "2023-09-08", "close": 18.48, "volume": 18168930.0}, {"date": "2023-09-11", "close": 19.18, "volume": 12223770.0}, {"date": "2023-09-12", "close": 18.67, "volume": 11358200.0}, {"date": "2023-09-13", "close": 18.16, "volume": 9578313.0}, {"date": "2023-09-14", "close": 17.75, "volume": 7420775.0}, {"date": "2023-09-15", "close": 17.56, "volume": 10950520.0}, {"date": "2023-09-18", "close": 17.41, "volume": 7238087.0}, {"date": "2023-09-19", "close": 17.06, "volume": 5808250.0}, {"date": "2023-09-20", "close": 16.8, "volume": 5349542.0}, {"date": "2023-09-21", "close": 16.32, "volume": 6389816.0}, {"date": "2023-09-22", "close": 16.29, "volume": 5328196.0}, {"date": "2023-09-25", "close": 16.29, "volume": 4505768.0}, {"date": "2023-09-26", "close": 15.78, "volume": 5326888.0}, {"date": "2023-09-27", "close": 16.29, "volume": 5839272.0}, {"date": "2023-09-28", "close": 16.77, "volume": 7266722.0}, {"date": "2023-09-29", "close": 17.11, "volume": 6168824.0}, {"date": "2023-10-02", "close": 17.24, "volume": 5446310.0}, {"date": "2023-10-03", "close": 16.02, "volume": 11905900.0}, {"date": "2023-10-04", "close": 16.69, "volume": 6518096.0}, {"date": "2023-10-05", "close": 16.24, "volume": 6224605.0}, {"date": "2023-10-06", "close": 16.72, "volume": 5730087.0}, {"date": "2023-10-09", "close": 16.77, "volume": 4385559.0}, {"date": "2023-10-10", "close": 17.15, "volume": 7960836.0}, {"date": "2023-10-11", "close": 17.02, "volume": 4719204.0}, {"date": "2023-10-12", "close": 16.38, "volume": 4548754.0}, {"date": "2023-10-13", "close": 15.39, "volume": 8461777.0}, {"date": "2023-10-16", "close": 16.21, "volume": 6962849.0}, {"date": "2023-10-17", "close": 16.7, "volume": 5709992.0}, {"date": "2023-10-18", "close": 16.25, "volume": 6577971.0}, {"date": "2023-10-19", "close": 16.04, "volume": 5004756.0}, {"date": "2023-10-20", "close": 15.53, "volume": 5621770.0}, {"date": "2023-10-23", "close": 15.56, "volume": 5005981.0}, {"date": "2023-10-24", "close": 16.0, "volume": 3852575.0}, {"date": "2023-10-25", "close": 15.14, "volume": 5897513.0}, {"date": "2023-10-26", "close": 15.28, "volume": 5984514.0}, {"date": "2023-10-27", "close": 14.94, "volume": 4177498.0}, {"date": "2023-10-30", "close": 15.08, "volume": 4803411.0}, {"date": "2023-10-31", "close": 15.53, "volume": 5438643.0}, {"date": "2023-11-01", "close": 15.52, "volume": 5178043.0}, {"date": "2023-11-02", "close": 16.58, "volume": 8389465.0}, {"date": "2023-11-03", "close": 17.32, "volume": 7347232.0}, {"date": "2023-11-06", "close": 16.63, "volume": 7078688.0}, {"date": "2023-11-07", "close": 17.26, "volume": 6366259.0}, {"date": "2023-11-08", "close": 17.15, "volume": 5305555.0}, {"date": "2023-11-09", "close": 16.59, "volume": 5425165.0}, {"date": "2023-11-10", "close": 17.3, "volume": 5262907.0}, {"date": "2023-11-13", "close": 17.22, "volume": 4798782.0}, {"date": "2023-11-14", "close": 18.06, "volume": 6610132.0}, {"date": "2023-11-15", "close": 18.67, "volume": 7773422.0}, {"date": "2023-11-16", "close": 18.0, "volume": 6214748.0}, {"date": "2023-11-17", "close": 18.27, "volume": 4498345.0}, {"date": "2023-11-20", "close": 18.55, "volume": 5128468.0}, {"date": "2023-11-21", "close": 18.17, "volume": 4772982.0}, {"date": "2023-11-22", "close": 18.31, "volume": 4016806.0}, {"date": "2023-11-24", "close": 18.35, "volume": 2180246.0}, {"date": "2023-11-27", "close": 18.5, "volume": 8021466.0}, {"date": "2023-11-28", "close": 18.98, "volume": 9999090.0}, {"date": "2023-11-29", "close": 19.87, "volume": 14842530.0}, {"date": "2023-11-30", "close": 19.76, "volume": 21903840.0}, {"date": "2023-12-01", "close": 25.04, "volume": 53677040.0}, {"date": "2023-12-04", "close": 25.25, "volume": 28106830.0}, {"date": "2023-12-05", "close": 24.67, "volume": 16287880.0}, {"date": "2023-12-06", "close": 23.36, "volume": 17491620.0}, {"date": "2023-12-07", "close": 23.41, "volume": 10811950.0}, {"date": "2023-12-08", "close": 24.63, "volume": 11204570.0}, {"date": "2023-12-11", "close": 24.52, "volume": 10614930.0}, {"date": "2023-12-12", "close": 24.56, "volume": 13298300.0}, {"date": "2023-12-13", "close": 24.97, "volume": 13326880.0}, {"date": "2023-12-14", "close": 25.67, "volume": 18189210.0}, {"date": "2023-12-15", "close": 25.68, "volume": 12868890.0}, {"date": "2023-12-18", "close": 25.68, "volume": 11323300.0}, {"date": "2023-12-19", "close": 26.26, "volume": 12851220.0}, {"date": "2023-12-20", "close": 24.74, "volume": 13174770.0}, {"date": "2023-12-21", "close": 25.25, "volume": 6041614.0}, {"date": "2023-12-22", "close": 25.41, "volume": 5108990.0}, {"date": "2023-12-26", "close": 25.72, "volume": 5165605.0}, {"date": "2023-12-27", "close": 25.52, "volume": 5555555.0}, {"date": "2023-12-28", "close": 25.52, "volume": 3880771.0}, {"date": "2023-12-29", "close": 24.84, "volume": 6344532.0}, {"date": "2024-01-02", "close": 23.8, "volume": 9387858.0}, {"date": "2024-01-03", "close": 22.57, "volume": 9323508.0}, {"date": "2024-01-04", "close": 22.57, "volume": 7765166.0}, {"date": "2024-01-05", "close": 22.61, "volume": 6864412.0}, {"date": "2024-01-08", "close": 23.1, "volume": 8764596.0}, {"date": "2024-01-09", "close": 22.52, "volume": 9310638.0}, {"date": "2024-01-10", "close": 22.74, "volume": 8844833.0}, {"date": "2024-01-11", "close": 22.57, "volume": 7480965.0}, {"date": "2024-01-12", "close": 22.17, "volume": 6636100.0}, {"date": "2024-01-16", "close": 22.09, "volume": 8735770.0}, {"date": "2024-01-17", "close": 21.62, "volume": 8002937.0}, {"date": "2024-01-18", "close": 21.6, "volume": 6102260.0}, {"date": "2024-01-19", "close": 22.23, "volume": 8610954.0}, {"date": "2024-01-22", "close": 23.49, "volume": 12982740.0}, {"date": "2024-01-23", "close": 23.54, "volume": 9084495.0}, {"date": "2024-01-24", "close": 22.63, "volume": 8453174.0}, {"date": "2024-01-25", "close": 22.83, "volume": 6951191.0}, {"date": "2024-01-26", "close": 22.74, "volume": 6953609.0}, {"date": "2024-01-29", "close": 24.19, "volume": 11153480.0}, {"date": "2024-01-30", "close": 23.85, "volume": 8234072.0}, {"date": "2024-01-31", "close": 22.98, "volume": 10552660.0}, {"date": "2024-02-01", "close": 23.11, "volume": 5727758.0}, {"date": "2024-02-02", "close": 23.44, "volume": 7331751.0}, {"date": "2024-02-05", "close": 22.51, "volume": 7722740.0}, {"date": "2024-02-06", "close": 23.15, "volume": 5676609.0}, {"date": "2024-02-07", "close": 23.48, "volume": 7445035.0}, {"date": "2024-02-08", "close": 24.36, "volume": 14569170.0}, {"date": "2024-02-09", "close": 26.35, "volume": 21214100.0}, {"date": "2024-02-12", "close": 26.88, "volume": 18309190.0}, {"date": "2024-02-13", "close": 24.94, "volume": 15134850.0}, {"date": "2024-02-14", "close": 26.01, "volume": 9810007.0}, {"date": "2024-02-15", "close": 25.67, "volume": 8779721.0}, {"date": "2024-02-16", "close": 24.96, "volume": 9171394.0}, {"date": "2024-02-20", "close": 23.82, "volume": 9995605.0}, {"date": "2024-02-21", "close": 22.9, "volume": 7783333.0}, {"date": "2024-02-22", "close": 23.42, "volume": 8195085.0}, {"date": "2024-02-23", "close": 23.33, "volume": 5939632.0}, {"date": "2024-02-26", "close": 24.01, "volume": 8683441.0}, {"date": "2024-02-27", "close": 23.68, "volume": 10399270.0}, {"date": "2024-02-28", "close": 23.36, "volume": 6763401.0}, {"date": "2024-02-29", "close": 23.75, "volume": 9240920.0}, {"date": "2024-03-01", "close": 23.63, "volume": 6316698.0}, {"date": "2024-03-04", "close": 23.66, "volume": 7147675.0}, {"date": "2024-03-05", "close": 22.42, "volume": 10968180.0}, {"date": "2024-03-06", "close": 23.19, "volume": 6830458.0}, {"date": "2024-03-07", "close": 23.6, "volume": 7456676.0}, {"date": "2024-03-08", "close": 23.66, "volume": 9596062.0}, {"date": "2024-03-11", "close": 24.1, "volume": 9919585.0}, {"date": "2024-03-12", "close": 24.64, "volume": 12955450.0}, {"date": "2024-03-13", "close": 24.43, "volume": 24895460.0}, {"date": "2024-03-14", "close": 22.75, "volume": 35861510.0}, {"date": "2024-03-15", "close": 22.75, "volume": 14180130.0}, {"date": "2024-03-18", "close": 23.06, "volume": 9936961.0}, {"date": "2024-03-19", "close": 23.13, "volume": 8234621.0}, {"date": "2024-03-20", "close": 23.32, "volume": 7059185.0}, {"date": "2024-03-21", "close": 23.47, "volume": 6851794.0}, {"date": "2024-03-22", "close": 22.97, "volume": 6526575.0}, {"date": "2024-03-25", "close": 23.07, "volume": 4489077.0}, {"date": "2024-03-26", "close": 22.71, "volume": 5325277.0}, {"date": "2024-03-27", "close": 22.78, "volume": 5453206.0}, {"date": "2024-03-28", "close": 22.67, "volume": 5456008.0}, {"date": "2024-04-01", "close": 22.19, "volume": 5593675.0}, {"date": "2024-04-02", "close": 21.57, "volume": 6772191.0}, {"date": "2024-04-03", "close": 21.54, "volume": 6102886.0}, {"date": "2024-04-04", "close": 21.35, "volume": 7100109.0}, {"date": "2024-04-05", "close": 21.21, "volume": 6714349.0}, {"date": "2024-04-08", "close": 21.65, "volume": 5172082.0}, {"date": "2024-04-09", "close": 21.8, "volume": 5862978.0}, {"date": "2024-04-10", "close": 21.41, "volume": 5337209.0}, {"date": "2024-04-11", "close": 21.31, "volume": 6356103.0}, {"date": "2024-04-12", "close": 20.71, "volume": 5603184.0}, {"date": "2024-04-15", "close": 19.48, "volume": 11204050.0}, {"date": "2024-04-16", "close": 19.41, "volume": 7327104.0}, {"date": "2024-04-17", "close": 19.12, "volume": 4570874.0}, {"date": "2024-04-18", "close": 19.04, "volume": 4726104.0}, {"date": "2024-04-19", "close": 18.75, "volume": 5614037.0}, {"date": "2024-04-22", "close": 18.89, "volume": 5407699.0}, {"date": "2024-04-23", "close": 19.55, "volume": 5821102.0}, {"date": "2024-04-24", "close": 19.7, "volume": 6159522.0}, {"date": "2024-04-25", "close": 19.41, "volume": 5230600.0}, {"date": "2024-04-26", "close": 19.46, "volume": 4692993.0}, {"date": "2024-04-29", "close": 19.76, "volume": 4753236.0}, {"date": "2024-04-30", "close": 18.97, "volume": 5190821.0}, {"date": "2024-05-01", "close": 19.24, "volume": 4799147.0}, {"date": "2024-05-02", "close": 19.3, "volume": 4596952.0}, {"date": "2024-05-03", "close": 19.48, "volume": 3862423.0}, {"date": "2024-05-06", "close": 19.85, "volume": 4228051.0}, {"date": "2024-05-07", "close": 20.02, "volume": 5339796.0}, {"date": "2024-05-08", "close": 19.9, "volume": 4734652.0}, {"date": "2024-05-09", "close": 19.39, "volume": 5736220.0}, {"date": "2024-05-10", "close": 19.22, "volume": 5154829.0}, {"date": "2024-05-13", "close": 19.8, "volume": 6976439.0}, {"date": "2024-05-14", "close": 20.2, "volume": 5652151.0}, {"date": "2024-05-15", "close": 20.74, "volume": 6552440.0}, {"date": "2024-05-16", "close": 20.19, "volume": 5365667.0}, {"date": "2024-05-17", "close": 20.41, "volume": 5148220.0}, {"date": "2024-05-20", "close": 20.31, "volume": 3750700.0}, {"date": "2024-05-21", "close": 19.9, "volume": 5105417.0}, {"date": "2024-05-22", "close": 19.59, "volume": 5163767.0}, {"date": "2024-05-23", "close": 19.04, "volume": 6506549.0}, {"date": "2024-05-24", "close": 18.98, "volume": 5200597.0}, {"date": "2024-05-28", "close": 18.75, "volume": 10494800.0}, {"date": "2024-05-29", "close": 18.3, "volume": 26483290.0}, {"date": "2024-05-30", "close": 12.07, "volume": 86637050.0}, {"date": "2024-05-31", "close": 12.26, "volume": 38660550.0}, {"date": "2024-06-03", "close": 11.92, "volume": 33044830.0}, {"date": "2024-06-04", "close": 11.75, "volume": 17823000.0}, {"date": "2024-06-05", "close": 11.87, "volume": 16482080.0}, {"date": "2024-06-06", "close": 12.25, "volume": 13704570.0}, {"date": "2024-06-07", "close": 12.0, "volume": 13496580.0}, {"date": "2024-06-10", "close": 12.01, "volume": 11952750.0}, {"date": "2024-06-11", "close": 11.81, "volume": 11978010.0}, {"date": "2024-06-12", "close": 11.81, "volume": 14367560.0}, {"date": "2024-06-13", "close": 11.53, "volume": 12100830.0}, {"date": "2024-06-14", "close": 11.54, "volume": 9360018.0}, {"date": "2024-06-17", "close": 11.43, "volume": 10707530.0}, {"date": "2024-06-18", "close": 11.26, "volume": 9808896.0}, {"date": "2024-06-20", "close": 11.37, "volume": 12293970.0}, {"date": "2024-06-21", "close": 11.96, "volume": 21202880.0}, {"date": "2024-06-24", "close": 12.03, "volume": 9989249.0}, {"date": "2024-06-25", "close": 11.93, "volume": 9372122.0}, {"date": "2024-06-26", "close": 12.22, "volume": 9136560.0}, {"date": "2024-06-27", "close": 12.68, "volume": 11537200.0}, {"date": "2024-06-28", "close": 12.68, "volume": 13027080.0}, {"date": "2024-07-01", "close": 12.88, "volume": 8149249.0}, {"date": "2024-07-02", "close": 12.96, "volume": 8376065.0}, {"date": "2024-07-03", "close": 12.96, "volume": 5835334.0}, {"date": "2024-07-05", "close": 13.24, "volume": 7620131.0}, {"date": "2024-07-08", "close": 12.82, "volume": 9601502.0}, {"date": "2024-07-09", "close": 11.93, "volume": 23790480.0}, {"date": "2024-07-10", "close": 12.09, "volume": 10946450.0}, {"date": "2024-07-11", "close": 12.35, "volume": 10230980.0}, {"date": "2024-07-12", "close": 12.63, "volume": 10688850.0}, {"date": "2024-07-15", "close": 12.47, "volume": 12196710.0}, {"date": "2024-07-16", "close": 12.7, "volume": 8014193.0}, {"date": "2024-07-17", "close": 12.57, "volume": 10056740.0}, {"date": "2024-07-18", "close": 12.09, "volume": 9905083.0}, {"date": "2024-07-19", "close": 12.05, "volume": 6710417.0}, {"date": "2024-07-22", "close": 12.24, "volume": 7371120.0}, {"date": "2024-07-23", "close": 12.31, "volume": 5440707.0}, {"date": "2024-07-24", "close": 11.93, "volume": 9735452.0}, {"date": "2024-07-25", "close": 12.2, "volume": 8402806.0}, {"date": "2024-07-26", "close": 12.36, "volume": 7086519.0}, {"date": "2024-07-29", "close": 12.32, "volume": 5404973.0}, {"date": "2024-07-30", "close": 12.06, "volume": 7883638.0}, {"date": "2024-07-31", "close": 12.17, "volume": 8109349.0}, {"date": "2024-08-01", "close": 11.8, "volume": 10249880.0}, {"date": "2024-08-02", "close": 11.41, "volume": 11855570.0}, {"date": "2024-08-05", "close": 11.13, "volume": 14810390.0}, {"date": "2024-08-06", "close": 10.89, "volume": 15715000.0}, {"date": "2024-08-07", "close": 10.75, "volume": 10206220.0}, {"date": "2024-08-08", "close": 11.13, "volume": 7223180.0}, {"date": "2024-08-09", "close": 11.37, "volume": 10309950.0}, {"date": "2024-08-12", "close": 11.13, "volume": 8328412.0}, {"date": "2024-08-13", "close": 11.53, "volume": 10728410.0}, {"date": "2024-08-14", "close": 11.43, "volume": 6444155.0}, {"date": "2024-08-15", "close": 11.79, "volume": 6785836.0}, {"date": "2024-08-16", "close": 11.85, "volume": 5819176.0}, {"date": "2024-08-19", "close": 12.16, "volume": 6005148.0}, {"date": "2024-08-20", "close": 12.09, "volume": 5736278.0}, {"date": "2024-08-21", "close": 12.25, "volume": 7764232.0}, {"date": "2024-08-22", "close": 12.06, "volume": 5788817.0}, {"date": "2024-08-23", "close": 12.41, "volume": 5810636.0}, {"date": "2024-08-26", "close": 12.64, "volume": 6816657.0}, {"date": "2024-08-27", "close": 12.86, "volume": 10555070.0}, {"date": "2024-08-28", "close": 12.58, "volume": 8988044.0}, {"date": "2024-08-29", "close": 12.84, "volume": 9595868.0}, {"date": "2024-08-30", "close": 12.88, "volume": 32708340.0}, {"date": "2024-09-03", "close": 12.59, "volume": 7655186.0}, {"date": "2024-09-04", "close": 12.72, "volume": 9772766.0}, {"date": "2024-09-05", "close": 12.74, "volume": 19823240.0}, {"date": "2024-09-06", "close": 11.97, "volume": 38813950.0}, {"date": "2024-09-09", "close": 12.19, "volume": 15675340.0}, {"date": "2024-09-10", "close": 12.03, "volume": 10084810.0}, {"date": "2024-09-11", "close": 12.02, "volume": 10305150.0}, {"date": "2024-09-12", "close": 12.02, "volume": 8439779.0}, {"date": "2024-09-13", "close": 12.51, "volume": 11382740.0}, {"date": "2024-09-16", "close": 12.48, "volume": 8571313.0}, {"date": "2024-09-17", "close": 12.27, "volume": 9815325.0}, {"date": "2024-09-18", "close": 12.3, "volume": 10223830.0}, {"date": "2024-09-19", "close": 12.45, "volume": 12629580.0}, {"date": "2024-09-20", "close": 12.49, "volume": 26670700.0}, {"date": "2024-09-23", "close": 12.91, "volume": 10584610.0}, {"date": "2024-09-24", "close": 12.95, "volume": 6196543.0}, {"date": "2024-09-25", "close": 12.48, "volume": 5635225.0}, {"date": "2024-09-26", "close": 12.59, "volume": 6153057.0}, {"date": "2024-09-27", "close": 12.8, "volume": 4771741.0}, {"date": "2024-09-30", "close": 12.8, "volume": 5762449.0}, {"date": "2024-10-01", "close": 12.4, "volume": 5957014.0}, {"date": "2024-10-02", "close": 12.33, "volume": 4528436.0}, {"date": "2024-10-03", "close": 11.95, "volume": 8500231.0}, {"date": "2024-10-04", "close": 12.49, "volume": 7303371.0}, {"date": "2024-10-07", "close": 12.29, "volume": 6726867.0}, {"date": "2024-10-08", "close": 12.17, "volume": 4192974.0}, {"date": "2024-10-09", "close": 12.44, "volume": 6705686.0}, {"date": "2024-10-10", "close": 12.56, "volume": 6667506.0}, {"date": "2024-10-11", "close": 12.7, "volume": 6781755.0}, {"date": "2024-10-14", "close": 12.74, "volume": 3647066.0}, {"date": "2024-10-15", "close": 12.87, "volume": 7048504.0}, {"date": "2024-10-16", "close": 12.8, "volume": 3549049.0}, {"date": "2024-10-17", "close": 12.77, "volume": 3838509.0}, {"date": "2024-10-18", "close": 13.06, "volume": 5385936.0}, {"date": "2024-10-21", "close": 13.05, "volume": 5688202.0}, {"date": "2024-10-22", "close": 12.64, "volume": 6511870.0}, {"date": "2024-10-23", "close": 12.06, "volume": 12144530.0}, {"date": "2024-10-24", "close": 12.48, "volume": 5322984.0}, {"date": "2024-10-25", "close": 12.35, "volume": 4537989.0}, {"date": "2024-10-28", "close": 12.48, "volume": 5681535.0}, {"date": "2024-10-29", "close": 12.7, "volume": 4148171.0}, {"date": "2024-10-30", "close": 12.61, "volume": 4818223.0}, {"date": "2024-10-31", "close": 12.36, "volume": 4409758.0}, {"date": "2024-11-01", "close": 12.57, "volume": 4385151.0}, {"date": "2024-11-04", "close": 12.32, "volume": 5134070.0}, {"date": "2024-11-05", "close": 12.54, "volume": 5735579.0}, {"date": "2024-11-06", "close": 13.15, "volume": 10399790.0}, {"date": "2024-11-07", "close": 13.38, "volume": 8583107.0}, {"date": "2024-11-08", "close": 13.17, "volume": 4776852.0}, {"date": "2024-11-11", "close": 13.89, "volume": 12806470.0}, {"date": "2024-11-12", "close": 13.36, "volume": 5815332.0}, {"date": "2024-11-13", "close": 13.53, "volume": 8523691.0}, {"date": "2024-11-14", "close": 12.64, "volume": 11227240.0}, {"date": "2024-11-15", "close": 12.37, "volume": 10777740.0}, {"date": "2024-11-18", "close": 12.52, "volume": 5072389.0}, {"date": "2024-11-19", "close": 12.76, "volume": 6388478.0}, {"date": "2024-11-20", "close": 12.87, "volume": 9694504.0}, {"date": "2024-11-21", "close": 13.68, "volume": 11343520.0}, {"date": "2024-11-22", "close": 14.24, "volume": 13779020.0}, {"date": "2024-11-25", "close": 14.5, "volume": 11460250.0}, {"date": "2024-11-26", "close": 14.18, "volume": 6510798.0}, {"date": "2024-11-27", "close": 14.09, "volume": 5643697.0}, {"date": "2024-11-29", "close": 14.21, "volume": 4055586.0}, {"date": "2024-12-02", "close": 14.52, "volume": 9822088.0}, {"date": "2024-12-03", "close": 14.38, "volume": 7246219.0}, {"date": "2024-12-04", "close": 15.33, "volume": 15792260.0}, {"date": "2024-12-05", "close": 14.95, "volume": 26744010.0}, {"date": "2024-12-06", "close": 14.81, "volume": 28324070.0}, {"date": "2024-12-09", "close": 15.5, "volume": 21017540.0}, {"date": "2024-12-10", "close": 14.71, "volume": 13925150.0}, {"date": "2024-12-11", "close": 14.64, "volume": 9053380.0}, {"date": "2024-12-12", "close": 14.23, "volume": 8176894.0}, {"date": "2024-12-13", "close": 14.01, "volume": 8646474.0}, {"date": "2024-12-16", "close": 14.06, "volume": 8331342.0}, {"date": "2024-12-17", "close": 13.91, "volume": 5974661.0}, {"date": "2024-12-18", "close": 12.97, "volume": 9862990.0}, {"date": "2024-12-19", "close": 12.74, "volume": 10222890.0}, {"date": "2024-12-20", "close": 13.25, "volume": 14161410.0}, {"date": "2024-12-23", "close": 13.05, "volume": 6044332.0}, {"date": "2024-12-24", "close": 13.13, "volume": 2583517.0}, {"date": "2024-12-26", "close": 13.18, "volume": 4709406.0}, {"date": "2024-12-27", "close": 12.88, "volume": 6843550.0}, {"date": "2024-12-30", "close": 12.74, "volume": 6074140.0}, {"date": "2024-12-31", "close": 12.71, "volume": 5019394.0}, {"date": "2025-01-02", "close": 12.93, "volume": 5678779.0}, {"date": "2025-01-03", "close": 13.28, "volume": 6630745.0}, {"date": "2025-01-06", "close": 13.81, "volume": 17191360.0}, {"date": "2025-01-07", "close": 13.2, "volume": 9989292.0}, {"date": "2025-01-08", "close": 13.43, "volume": 8690686.0}, {"date": "2025-01-10", "close": 12.97, "volume": 8808321.0}, {"date": "2025-01-13", "close": 12.83, "volume": 6903041.0}, {"date": "2025-01-14", "close": 13.28, "volume": 6944879.0}, {"date": "2025-01-15", "close": 13.37, "volume": 6796173.0}, {"date": "2025-01-16", "close": 13.35, "volume": 8252908.0}, {"date": "2025-01-17", "close": 13.02, "volume": 6116952.0}, {"date": "2025-01-21", "close": 13.33, "volume": 6522381.0}, {"date": "2025-01-22", "close": 13.45, "volume": 8826937.0}, {"date": "2025-01-23", "close": 13.79, "volume": 5664559.0}, {"date": "2025-01-24", "close": 13.92, "volume": 6222993.0}, {"date": "2025-01-27", "close": 13.76, "volume": 12020310.0}, {"date": "2025-01-28", "close": 15.19, "volume": 18161690.0}, {"date": "2025-01-29", "close": 14.4, "volume": 14003000.0}, {"date": "2025-01-30", "close": 14.58, "volume": 11324440.0}, {"date": "2025-01-31", "close": 14.22, "volume": 9187473.0}, {"date": "2025-02-03", "close": 14.21, "volume": 6372792.0}, {"date": "2025-02-04", "close": 14.43, "volume": 6661114.0}, {"date": "2025-02-05", "close": 14.88, "volume": 7823678.0}, {"date": "2025-02-06", "close": 14.29, "volume": 6621765.0}, {"date": "2025-02-07", "close": 13.96, "volume": 8467045.0}, {"date": "2025-02-10", "close": 14.23, "volume": 7257465.0}, {"date": "2025-02-11", "close": 13.98, "volume": 8637659.0}, {"date": "2025-02-12", "close": 14.12, "volume": 5987313.0}, {"date": "2025-02-13", "close": 15.14, "volume": 11063070.0}, {"date": "2025-02-14", "close": 14.93, "volume": 7500723.0}, {"date": "2025-02-18", "close": 14.9, "volume": 8618210.0}, {"date": "2025-02-19", "close": 14.38, "volume": 6921331.0}, {"date": "2025-02-20", "close": 14.17, "volume": 7075508.0}, {"date": "2025-02-21", "close": 13.43, "volume": 8793454.0}, {"date": "2025-02-24", "close": 13.24, "volume": 7148531.0}, {"date": "2025-02-25", "close": 12.63, "volume": 11177100.0}, {"date": "2025-02-26", "close": 12.73, "volume": 6432620.0}, {"date": "2025-02-27", "close": 12.3, "volume": 7859289.0}, {"date": "2025-02-28", "close": 12.3, "volume": 8248103.0}, {"date": "2025-03-03", "close": 11.76, "volume": 8564229.0}, {"date": "2025-03-04", "close": 11.79, "volume": 13345080.0}, {"date": "2025-03-05", "close": 12.07, "volume": 7930606.0}, {"date": "2025-03-06", "close": 11.75, "volume": 8654460.0}, {"date": "2025-03-07", "close": 12.31, "volume": 16493190.0}, {"date": "2025-03-10", "close": 12.11, "volume": 17364700.0}, {"date": "2025-03-11", "close": 11.74, "volume": 15402990.0}, {"date": "2025-03-12", "close": 11.83, "volume": 22922310.0}, {"date": "2025-03-13", "close": 9.97, "volume": 49500340.0}, {"date": "2025-03-14", "close": 10.88, "volume": 26745260.0}, {"date": "2025-03-17", "close": 10.78, "volume": 14855460.0}, {"date": "2025-03-18", "close": 10.75, "volume": 16445460.0}, {"date": "2025-03-19", "close": 10.8, "volume": 11265740.0}, {"date": "2025-03-20", "close": 10.82, "volume": 11237400.0}, {"date": "2025-03-21", "close": 10.81, "volume": 11484070.0}, {"date": "2025-03-24", "close": 11.21, "volume": 8619073.0}, {"date": "2025-03-25", "close": 11.34, "volume": 6520256.0}, {"date": "2025-03-26", "close": 11.22, "volume": 7971408.0}, {"date": "2025-03-27", "close": 10.87, "volume": 8000051.0}, {"date": "2025-03-28", "close": 10.69, "volume": 8165636.0}, {"date": "2025-03-31", "close": 10.3, "volume": 12931370.0}, {"date": "2025-04-01", "close": 10.5, "volume": 9937393.0}, {"date": "2025-04-02", "close": 10.82, "volume": 8569076.0}, {"date": "2025-04-03", "close": 10.26, "volume": 16090520.0}, {"date": "2025-04-04", "close": 10.04, "volume": 21041060.0}, {"date": "2025-04-07", "close": 9.79, "volume": 28733980.0}, {"date": "2025-04-08", "close": 9.87, "volume": 19724970.0}, {"date": "2025-04-09", "close": 11.08, "volume": 17428850.0}, {"date": "2025-04-10", "close": 10.63, "volume": 19210150.0}, {"date": "2025-04-11", "close": 10.87, "volume": 18596200.0}, {"date": "2025-04-14", "close": 10.71, "volume": 14641190.0}, {"date": "2025-04-15", "close": 10.58, "volume": 37979110.0}, {"date": "2025-04-16", "close": 10.38, "volume": 17048380.0}, {"date": "2025-04-17", "close": 10.45, "volume": 11977550.0}, {"date": "2025-04-21", "close": 10.21, "volume": 16522970.0}, {"date": "2025-04-22", "close": 10.47, "volume": 8940916.0}, {"date": "2025-04-23", "close": 10.87, "volume": 11013880.0}, {"date": "2025-04-24", "close": 11.32, "volume": 16347930.0}, {"date": "2025-04-25", "close": 11.59, "volume": 10862760.0}, {"date": "2025-04-28", "close": 11.6, "volume": 8910925.0}, {"date": "2025-04-29", "close": 11.82, "volume": 8684001.0}, {"date": "2025-04-30", "close": 11.94, "volume": 12225580.0}, {"date": "2025-05-01", "close": 11.88, "volume": 11389410.0}, {"date": "2025-05-02", "close": 11.97, "volume": 6653737.0}, {"date": "2025-05-05", "close": 11.77, "volume": 9595556.0}, {"date": "2025-05-06", "close": 11.82, "volume": 9393182.0}, {"date": "2025-05-07", "close": 12.1, "volume": 6809303.0}, {"date": "2025-05-08", "close": 12.44, "volume": 7378734.0}, {"date": "2025-05-09", "close": 12.5, "volume": 5503655.0}, {"date": "2025-05-12", "close": 13.09, "volume": 7729514.0}, {"date": "2025-05-13", "close": 13.26, "volume": 6531763.0}, {"date": "2025-05-14", "close": 13.21, "volume": 7426092.0}, {"date": "2025-05-15", "close": 13.07, "volume": 4961182.0}, {"date": "2025-05-16", "close": 12.92, "volume": 8884354.0}, {"date": "2025-05-19", "close": 12.59, "volume": 6044800.0}, {"date": "2025-05-20", "close": 12.44, "volume": 9890066.0}, {"date": "2025-05-21", "close": 12.2, "volume": 12093920.0}, {"date": "2025-05-22", "close": 12.34, "volume": 13123920.0}, {"date": "2025-05-23", "close": 12.37, "volume": 9261425.0}, {"date": "2025-05-27", "close": 12.67, "volume": 9175156.0}, {"date": "2025-05-28", "close": 12.94, "volume": 12938340.0}, {"date": "2025-05-29", "close": 12.94, "volume": 27435910.0}, {"date": "2025-05-30", "close": 13.31, "volume": 47394650.0}, {"date": "2025-06-02", "close": 12.49, "volume": 25768900.0}, {"date": "2025-06-03", "close": 13.05, "volume": 18182080.0}, {"date": "2025-06-04", "close": 13.05, "volume": 10939260.0}, {"date": "2025-06-05", "close": 13.26, "volume": 12295310.0}, {"date": "2025-06-06", "close": 13.21, "volume": 10323890.0}, {"date": "2025-06-09", "close": 13.11, "volume": 8346892.0}, {"date": "2025-06-10", "close": 13.22, "volume": 10644660.0}, {"date": "2025-06-11", "close": 12.97, "volume": 8513203.0}, {"date": "2025-06-12", "close": 12.66, "volume": 7421457.0}, {"date": "2025-06-13", "close": 12.24, "volume": 9251246.0}, {"date": "2025-06-16", "close": 12.48, "volume": 12285390.0}, {"date": "2025-06-17", "close": 12.42, "volume": 7554470.0}, {"date": "2025-06-18", "close": 12.37, "volume": 8000528.0}, {"date": "2025-06-20", "close": 12.18, "volume": 8156391.0}, {"date": "2025-06-23", "close": 12.23, "volume": 6601383.0}, {"date": "2025-06-24", "close": 12.51, "volume": 7041979.0}, {"date": "2025-06-25", "close": 12.47, "volume": 4796287.0}, {"date": "2025-06-26", "close": 12.77, "volume": 6964027.0}, {"date": "2025-06-27", "close": 12.73, "volume": 16074140.0}, {"date": "2025-06-30", "close": 12.8, "volume": 8496735.0}, {"date": "2025-07-01", "close": 12.69, "volume": 9669977.0}, {"date": "2025-07-02", "close": 12.85, "volume": 8327190.0}, {"date": "2025-07-03", "close": 13.29, "volume": 6853764.0}, {"date": "2025-07-07", "close": 13.16, "volume": 6062757.0}, {"date": "2025-07-08", "close": 13.22, "volume": 7186897.0}, {"date": "2025-07-09", "close": 13.33, "volume": 5217402.0}, {"date": "2025-07-10", "close": 12.89, "volume": 6123439.0}, {"date": "2025-07-11", "close": 12.35, "volume": 5904313.0}, {"date": "2025-07-14", "close": 12.48, "volume": 9715399.0}, {"date": "2025-07-15", "close": 12.38, "volume": 18037890.0}, {"date": "2025-07-16", "close": 12.4, "volume": 7422442.0}, {"date": "2025-07-17", "close": 12.33, "volume": 13645150.0}, {"date": "2025-07-18", "close": 12.59, "volume": 16542160.0}, {"date": "2025-07-21", "close": 12.45, "volume": 24456570.0}, {"date": "2025-07-22", "close": 12.59, "volume": 23919260.0}, {"date": "2025-07-23", "close": 12.62, "volume": 14496800.0}, {"date": "2025-07-24", "close": 12.32, "volume": 12793090.0}, {"date": "2025-07-25", "close": 12.18, "volume": 19081050.0}, {"date": "2025-07-28", "close": 12.21, "volume": 18318620.0}, {"date": "2025-07-29", "close": 12.08, "volume": 10665870.0}, {"date": "2025-07-30", "close": 12.01, "volume": 23117470.0}, {"date": "2025-07-31", "close": 11.75, "volume": 13049100.0}, {"date": "2025-08-01", "close": 11.11, "volume": 19242840.0}, {"date": "2025-08-04", "close": 11.34, "volume": 10598740.0}, {"date": "2025-08-05", "close": 11.22, "volume": 7794670.0}, {"date": "2025-08-06", "close": 11.22, "volume": 7802055.0}, {"date": "2025-08-07", "close": 10.93, "volume": 11882700.0}, {"date": "2025-08-08", "close": 10.66, "volume": 9083291.0}, {"date": "2025-08-11", "close": 10.44, "volume": 10109430.0}, {"date": "2025-08-12", "close": 10.5, "volume": 7959155.0}, {"date": "2025-08-13", "close": 10.99, "volume": 11443050.0}, {"date": "2025-08-14", "close": 10.73, "volume": 9977740.0}, {"date": "2025-08-15", "close": 10.96, "volume": 12505360.0}, {"date": "2025-08-18", "close": 11.17, "volume": 14893610.0}, {"date": "2025-08-19", "close": 10.99, "volume": 7310577.0}, {"date": "2025-08-20", "close": 10.96, "volume": 9340414.0}, {"date": "2025-08-21", "close": 10.89, "volume": 6558036.0}, {"date": "2025-08-22", "close": 11.17, "volume": 10224370.0}, {"date": "2025-08-25", "close": 11.03, "volume": 8052378.0}, {"date": "2025-08-26", "close": 10.82, "volume": 10390980.0}, {"date": "2025-08-27", "close": 11.14, "volume": 7684181.0}, {"date": "2025-08-28", "close": 11.26, "volume": 9160030.0}, {"date": "2025-08-29", "close": 11.12, "volume": 7799578.0}, {"date": "2025-09-02", "close": 10.9, "volume": 11563940.0}, {"date": "2025-09-03", "close": 10.88, "volume": 7413681.0}, {"date": "2025-09-04", "close": 10.85, "volume": 38006290.0}, {"date": "2025-09-05", "close": 11.49, "volume": 34586720.0}, {"date": "2025-09-08", "close": 11.8, "volume": 16018890.0}, {"date": "2025-09-09", "close": 11.9, "volume": 11779320.0}, {"date": "2025-09-10", "close": 11.61, "volume": 13405480.0}, {"date": "2025-09-11", "close": 11.69, "volume": 11254500.0}, {"date": "2025-09-12", "close": 11.4, "volume": 9219768.0}, {"date": "2025-09-15", "close": 11.59, "volume": 10316800.0}, {"date": "2025-09-16", "close": 11.57, "volume": 7286529.0}, {"date": "2025-09-17", "close": 11.82, "volume": 7676962.0}, {"date": "2025-09-18", "close": 12.15, "volume": 11869210.0}, {"date": "2025-09-19", "close": 11.87, "volume": 13039240.0}, {"date": "2025-09-22", "close": 13.14, "volume": 28233550.0}, {"date": "2025-09-23", "close": 12.53, "volume": 16141410.0}, {"date": "2025-09-24", "close": 12.32, "volume": 12530300.0}, {"date": "2025-09-25", "close": 12.14, "volume": 8699008.0}, {"date": "2025-09-26", "close": 12.21, "volume": 11597800.0}, {"date": "2025-09-29", "close": 12.56, "volume": 13659620.0}, {"date": "2025-09-30", "close": 13.38, "volume": 80835380.0}, {"date": "2025-10-01", "close": 12.99, "volume": 31188000.0}, {"date": "2025-10-02", "close": 12.75, "volume": 23590180.0}, {"date": "2025-10-03", "close": 12.9, "volume": 23026200.0}, {"date": "2025-10-06", "close": 14.52, "volume": 61163250.0}, {"date": "2025-10-07", "close": 14.82, "volume": 42503560.0}, {"date": "2025-10-08", "close": 15.58, "volume": 35929810.0}, {"date": "2025-10-09", "close": 18.51, "volume": 99862090.0}, {"date": "2025-10-10", "close": 17.05, "volume": 63675410.0}, {"date": "2025-10-13", "close": 17.14, "volume": 40097180.0}, {"date": "2025-10-14", "close": 16.48, "volume": 34401890.0}, {"date": "2025-10-15", "close": 16.69, "volume": 33082300.0}, {"date": "2025-10-16", "close": 15.93, "volume": 37932550.0}, {"date": "2025-10-17", "close": 15.44, "volume": 23036570.0}, {"date": "2025-10-20", "close": 15.93, "volume": 20296460.0}, {"date": "2025-10-21", "close": 16.28, "volume": 19590160.0}, {"date": "2025-10-22", "close": 15.03, "volume": 28047100.0}, {"date": "2025-10-23", "close": 15.44, "volume": 16109250.0}, {"date": "2025-10-24", "close": 16.48, "volume": 34811840.0}, {"date": "2025-10-27", "close": 17.39, "volume": 30177190.0}, {"date": "2025-10-28", "close": 16.16, "volume": 25832250.0}, {"date": "2025-10-29", "close": 16.21, "volume": 19572980.0}, {"date": "2025-10-30", "close": 15.87, "volume": 15449390.0}, {"date": "2025-10-31", "close": 15.86, "volume": 15424040.0}, {"date": "2025-11-03", "close": 15.87, "volume": 21230540.0}, {"date": "2025-11-04", "close": 14.27, "volume": 26177510.0}, {"date": "2025-11-05", "close": 14.55, "volume": 26182490.0}, {"date": "2025-11-06", "close": 14.14, "volume": 18141000.0}, {"date": "2025-11-07", "close": 14.3, "volume": 17661090.0}, {"date": "2025-11-10", "close": 14.2, "volume": 14971270.0}, {"date": "2025-11-11", "close": 14.37, "volume": 9739231.0}, {"date": "2025-11-12", "close": 14.25, "volume": 15319760.0}, {"date": "2025-11-13", "close": 14.09, "volume": 24757700.0}, {"date": "2025-11-14", "close": 14.03, "volume": 14839490.0}, {"date": "2025-11-17", "close": 13.52, "volume": 16209350.0}, {"date": "2025-11-18", "close": 13.74, "volume": 14209590.0}, {"date": "2025-11-19", "close": 13.48, "volume": 10684780.0}, {"date": "2025-11-20", "close": 12.73, "volume": 15996670.0}, {"date": "2025-11-21", "close": 13.01, "volume": 19365230.0}, {"date": "2025-11-24", "close": 13.31, "volume": 11857210.0}, {"date": "2025-11-25", "close": 13.61, "volume": 15257930.0}, {"date": "2025-11-26", "close": 13.59, "volume": 9845926.0}, {"date": "2025-11-28", "close": 13.86, "volume": 6284085.0}, {"date": "2025-12-01", "close": 14.12, "volume": 16075680.0}, {"date": "2025-12-02", "close": 14.3, "volume": 18649510.0}, {"date": "2025-12-03", "close": 14.86, "volume": 41665680.0}, {"date": "2025-12-04", "close": 18.48, "volume": 94766950.0}, {"date": "2025-12-05", "close": 18.67, "volume": 43510190.0}, {"date": "2025-12-08", "close": 19.29, "volume": 32127890.0}, {"date": "2025-12-09", "close": 18.98, "volume": 18020980.0}, {"date": "2025-12-10", "close": 18.69, "volume": 22619640.0}, {"date": "2025-12-11", "close": 18.03, "volume": 22482240.0}, {"date": "2025-12-12", "close": 17.42, "volume": 17496460.0}, {"date": "2025-12-15", "close": 16.16, "volume": 24013160.0}, {"date": "2025-12-16", "close": 16.09, "volume": 14453600.0}, {"date": "2025-12-17", "close": 15.96, "volume": 20336730.0}, {"date": "2025-12-18", "close": 15.94, "volume": 15143300.0}, {"date": "2025-12-19", "close": 16.12, "volume": 18769140.0}, {"date": "2025-12-22", "close": 16.7, "volume": 22494360.0}, {"date": "2025-12-23", "close": 15.96, "volume": 19389070.0}, {"date": "2025-12-24", "close": 17.16, "volume": 34596940.0}, {"date": "2025-12-26", "close": 16.84, "volume": 17152550.0}, {"date": "2025-12-29", "close": 16.85, "volume": 33827180.0}, {"date": "2025-12-30", "close": 16.67, "volume": 21572130.0}, {"date": "2025-12-31", "close": 16.39, "volume": 70045210.0}, {"date": "2026-01-02", "close": 15.88, "volume": 44139510.0}, {"date": "2026-01-05", "close": 16.03, "volume": 20021880.0}, {"date": "2026-01-06", "close": 17.33, "volume": 30008470.0}, {"date": "2026-01-07", "close": 17.84, "volume": 21646650.0}, {"date": "2026-01-08", "close": 16.88, "volume": 21073940.0}, {"date": "2026-01-09", "close": 16.32, "volume": 18807270.0}, {"date": "2026-01-12", "close": 17.24, "volume": 18682880.0}, {"date": "2026-01-13", "close": 15.97, "volume": 49787090.0}, {"date": "2026-01-14", "close": 15.37, "volume": 29951730.0}, {"date": "2026-01-15", "close": 14.79, "volume": 32439030.0}, {"date": "2026-01-16", "close": 14.34, "volume": 36139240.0}, {"date": "2026-01-20", "close": 14.37, "volume": 26166700.0}, {"date": "2026-01-21", "close": 14.2, "volume": 18280910.0}, {"date": "2026-01-22", "close": 15.15, "volume": 20327910.0}, {"date": "2026-01-23", "close": 14.8, "volume": 22912990.0}, {"date": "2026-01-26", "close": 14.91, "volume": 25891590.0}, {"date": "2026-01-27", "close": 14.36, "volume": 19017300.0}, {"date": "2026-01-28", "close": 14.11, "volume": 16192510.0}, {"date": "2026-01-29", "close": 13.25, "volume": 32170850.0}, {"date": "2026-01-30", "close": 12.59, "volume": 26905970.0}, {"date": "2026-02-02", "close": 12.54, "volume": 28958970.0}, {"date": "2026-02-03", "close": 12.15, "volume": 37939890.0}, {"date": "2026-02-04", "close": 12.33, "volume": 42467600.0}, {"date": "2026-02-05", "close": 12.08, "volume": 36465700.0}, {"date": "2026-02-06", "close": 12.89, "volume": 34352150.0}, {"date": "2026-02-09", "close": 13.0, "volume": 30916820.0}, {"date": "2026-02-10", "close": 12.95, "volume": 23716050.0}, {"date": "2026-02-11", "close": 11.69, "volume": 43227380.0}, {"date": "2026-02-12", "close": 11.18, "volume": 31044570.0}, {"date": "2026-02-13", "close": 11.32, "volume": 23818970.0}, {"date": "2026-02-17", "close": 10.94, "volume": 37647610.0}, {"date": "2026-02-18", "close": 11.1, "volume": 27814690.0}, {"date": "2026-02-19", "close": 11.21, "volume": 21534420.0}, {"date": "2026-02-20", "close": 10.8, "volume": 20256860.0}, {"date": "2026-02-23", "close": 10.17, "volume": 37391940.0}, {"date": "2026-02-24", "close": 10.1, "volume": 32097370.0}, {"date": "2026-02-25", "close": 9.94, "volume": 52682460.0}, {"date": "2026-02-26", "close": 10.71, "volume": 51832800.0}, {"date": "2026-02-27", "close": 10.73, "volume": 50361730.0}, {"date": "2026-03-02", "close": 10.7, "volume": 31362930.0}, {"date": "2026-03-03", "close": 11.04, "volume": 37679240.0}, {"date": "2026-03-04", "close": 11.07, "volume": 35665810.0}, {"date": "2026-03-05", "close": 11.55, "volume": 33237720.0}, {"date": "2026-03-06", "close": 11.86, "volume": 39618750.0}, {"date": "2026-03-09", "close": 11.97, "volume": 50166650.0}, {"date": "2026-03-10", "close": 11.59, "volume": 50201100.0}, {"date": "2026-03-11", "close": 12.38, "volume": 120193300.0}, {"date": "2026-03-12", "close": 11.37, "volume": 91586940.0}, {"date": "2026-03-13", "close": 11.58, "volume": 49122540.0}, {"date": "2026-03-16", "close": 11.57, "volume": 39007090.0}, {"date": "2026-03-17", "close": 11.98, "volume": 32634360.0}, {"date": "2026-03-18", "close": 12.45, "volume": 31844910.0}, {"date": "2026-03-19", "close": 12.24, "volume": 23095730.0}, {"date": "2026-03-20", "close": 12.06, "volume": 27384320.0}, {"date": "2026-03-23", "close": 12.13, "volume": 17602070.0}, {"date": "2026-03-24", "close": 11.07, "volume": 30510480.0}, {"date": "2026-03-25", "close": 10.93, "volume": 18305760.0}, {"date": "2026-03-26", "close": 11.04, "volume": 17625830.0}, {"date": "2026-03-27", "close": 10.69, "volume": 19769360.0}, {"date": "2026-03-30", "close": 10.87, "volume": 19299460.0}, {"date": "2026-03-31", "close": 11.1, "volume": 13944280.0}, {"date": "2026-04-01", "close": 11.02, "volume": 15737490.0}, {"date": "2026-04-02", "close": 11.24, "volume": 13769360.0}, {"date": "2026-04-06", "close": 11.15, "volume": 14977280.0}, {"date": "2026-04-07", "close": 10.95, "volume": 24161980.0}, {"date": "2026-04-08", "close": 10.39, "volume": 23468720.0}, {"date": "2026-04-09", "close": 9.94, "volume": 33751120.0}, {"date": "2026-04-10", "close": 9.38, "volume": 29335320.0}, {"date": "2026-04-13", "close": 10.12, "volume": 30942920.0}, {"date": "2026-04-14", "close": 10.02, "volume": 23794960.0}, {"date": "2026-04-15", "close": 10.61, "volume": 24469870.0}, {"date": "2026-04-16", "close": 10.61, "volume": 23380750.0}, {"date": "2026-04-17", "close": 10.41, "volume": 23880210.0}, {"date": "2026-04-20", "close": 10.56, "volume": 12701440.0}, {"date": "2026-04-21", "close": 10.78, "volume": 25716840.0}, {"date": "2026-04-22", "close": 10.89, "volume": 20120920.0}, {"date": "2026-04-23", "close": 10.09, "volume": 34095750.0}, {"date": "2026-04-24", "close": 10.37, "volume": 21517410.0}, {"date": "2026-04-27", "close": 10.46, "volume": 25467030.0}, {"date": "2026-04-28", "close": 10.56, "volume": 22075500.0}, {"date": "2026-04-29", "close": 10.38, "volume": 17059710.0}, {"date": "2026-04-30", "close": 10.3, "volume": 19005580.0}, {"date": "2026-05-01", "close": 10.67, "volume": 38241100.0}, {"date": "2026-05-04", "close": 10.83, "volume": 30757420.0}, {"date": "2026-05-05", "close": 10.7, "volume": 29376370.0}, {"date": "2026-05-06", "close": 10.5, "volume": 31815570.0}, {"date": "2026-05-07", "close": 10.93, "volume": 33927410.0}, {"date": "2026-05-08", "close": 10.79, "volume": 24799510.0}, {"date": "2026-05-11", "close": 10.66, "volume": 36951650.0}, {"date": "2026-05-12", "close": 10.01, "volume": 30618100.0}, {"date": "2026-05-13", "close": 9.47, "volume": 43274590.0}, {"date": "2026-05-14", "close": 9.67, "volume": 28532960.0}, {"date": "2026-05-15", "close": 10.27, "volume": 47173270.0}, {"date": "2026-05-18", "close": 10.64, "volume": 28222030.0}, {"date": "2026-05-19", "close": 10.55, "volume": 42360470.0}, {"date": "2026-05-20", "close": 10.77, "volume": 33096710.0}, {"date": "2026-05-21", "close": 10.57, "volume": 37144250.0}, {"date": "2026-05-22", "close": 10.93, "volume": 39347030.0}, {"date": "2026-05-26", "close": 11.09, "volume": 51375590.0}, {"date": "2026-05-27", "close": 11.16, "volume": 41505880.0}, {"date": "2026-05-28", "close": 11.58, "volume": 85009730.0}, {"date": "2026-05-29", "close": 11.72, "volume": 65006360.0}, {"date": "2026-06-01", "close": 13.1, "volume": 67981130.0}, {"date": "2026-06-02", "close": 12.18, "volume": 60617130.0}, {"date": "2026-06-03", "close": 11.67, "volume": 33872900.0}, {"date": "2026-06-04", "close": 11.67, "volume": 43326110.0}, {"date": "2026-06-05", "close": 11.24, "volume": 35568430.0}, {"date": "2026-06-08", "close": 11.17, "volume": 38924830.0}, {"date": "2026-06-09", "close": 10.75, "volume": 51919890.0}, {"date": "2026-06-10", "close": 10.75, "volume": 47065260.0}, {"date": "2026-06-11", "close": 10.65, "volume": 45402450.0}, {"date": "2026-06-12", "close": 10.55, "volume": 40796700.0}, {"date": "2026-06-15", "close": 10.79, "volume": 69999340.0}, {"date": "2026-06-16", "close": 10.52, "volume": 33455480.0}, {"date": "2026-06-17", "close": 10.23, "volume": 40515950.0}, {"date": "2026-06-18", "close": 10.27, "volume": 45204620.0}, {"date": "2026-06-22", "close": 10.16, "volume": 51866160.0}, {"date": "2026-06-23", "close": 10.16, "volume": 50782420.0}, {"date": "2026-06-24", "close": 10.31, "volume": 78960140.0}, {"date": "2026-06-25", "close": 9.93, "volume": 50754860.0}, {"date": "2026-06-26", "close": 10.53, "volume": 66302430.0}, {"date": "2026-06-29", "close": 10.68, "volume": 50637240.0}, {"date": "2026-06-30", "close": 10.87, "volume": 64745740.0}, {"date": "2026-07-01", "close": 11.55, "volume": 65987330.0}, {"date": "2026-07-02", "close": 11.71, "volume": 58403970.0}, {"date": "2026-07-06", "close": 11.83, "volume": 69801980.0}, {"date": "2026-07-07", "close": 11.65, "volume": 73354250.0}, {"date": "2026-07-08", "close": 11.42, "volume": 58007130.0}, {"date": "2026-07-09", "close": 11.8, "volume": 98168000.0}, {"date": "2026-07-10", "close": 11.68, "volume": 78695440.0}, {"date": "2026-07-13", "close": 11.85, "volume": 90847290.0}, {"date": "2026-07-14", "close": 11.94, "volume": 85806760.0}, {"date": "2026-07-15", "close": 11.95, "volume": 126663700.0}, {"date": "2026-07-16", "close": 12.03, "volume": 97474840.0}, {"date": "2026-07-17", "close": 12.15, "volume": 92455560.0}, {"date": "2026-07-20", "close": 12.16, "volume": 170355900.0}, {"date": "2026-07-21", "close": 12.04, "volume": 177037000.0}, {"date": "2026-07-22", "close": 10.7, "volume": 106211200.0}, {"date": "2026-07-23", "close": 10.2, "volume": 44707330.0}, {"date": "2026-07-24", "close": 10.84, "volume": 66135100.0}], "refreshing": true}