{"ticker": "PLTK", "overview": {"cik": "1828016", "ticker": "PLTK", "name": "Playtika Holding Corp.", "industry": "Services-Computer Processing & Data Preparation", "country": "", "sic": "7374", "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001828016-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001828016-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001966942-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001971511-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001838315-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001605077-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001838865-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001605077-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001828016-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000265", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001828016-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001828016-26-000036", "price_sensitive": true}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001958244-26-000261", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001828016-26-000034", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191994", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001828016-26-000026", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001828016-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001828016-26-000015", "price_sensitive": true}, {"form": "3", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000005", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-27", "title": "Form 8-K/A", "accession": "0001828016-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "PRIMARY DOCUMENT", "accession": "0001605077-26-000004", "price_sensitive": false}]}, "description": "Playtika Holding Corp. trades as PLTK on the NASDAQ, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 154 insider filings for the company, from January 2021 to May 2025. Across those, 6 insiders disclosed 1 open-market purchase totalling $3.24M against 21 sales totalling $2.66B. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 3243345.0, "sell_n": 21, "sell_sum": 2656425590.6612, "net": -2653182245.6612, "insiders": 6, "first_date": "2021-01-20", "last_date": "2025-05-28"}, "metrics": {"ticker": "PLTK", "has_prices": true, "as_of": "2026-08-14", "last": 2.51, "prev_close": 2.52, "change": -0.010000000000000231, "change_pct": -0.00396825396825406, "session_volume": 2217498.0, "vwap_5": 2.5792356323903043, "vwap_20": 3.316020330950116, "vwap_60": 3.4757926344479193, "vwap_250": 3.518452586272046, "high_52w": 4.37, "low_52w": 2.365, "avg_volume_20": 1847985.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002125533-26-000015", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Tae Lee", "who_key": "Lee Tae", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3648.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2125533/000212553326000015/0002125533-26-000015-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "0001838865-26-000004", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Robert Antokol", "who_key": "Antokol Robert", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000183886526000004/0001838865-26-000004-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0002125533-26-000013", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Tae Lee", "who_key": "Lee Tae", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000212553326000013/0002125533-26-000013-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0001605077-26-000008", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Michael Daniel Cohen", "who_key": "Cohen Michael Daniel", "role": "Chief Legal 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-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000160507726000008/0001605077-26-000008-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0001838315-26-000004", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Nir Korczak", "who_key": "Korczak Nir", "role": "Chief Marketing 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-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000183831526000004/0001838315-26-000004-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0001971511-26-000004", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Ariel Sandler", "who_key": "Sandler Ariel", "role": "Chief Operations 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-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000197151126000004/0001971511-26-000004-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0001966942-26-000004", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Gili Brudno", "who_key": "Brudno Gili", "role": "Chief Human Resources 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-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000196694226000004/0001966942-26-000004-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0002125533-26-000011", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Tae Lee", "who_key": "Lee Tae", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16312.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000212553326000011/0002125533-26-000011-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198165}, {"id": "0001605077-26-000006", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Michael Daniel Cohen", "who_key": "Cohen Michael Daniel", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56036.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000160507726000006/0001605077-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0002125533-26-000007", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Tae Lee", "who_key": "Lee Tae", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4501.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000212553326000007/0002125533-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0001586746-26-000004", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Craig Justin Abrahams", "who_key": "Abrahams Craig Justin", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75821.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000158674626000004/0001586746-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337845}, {"id": "0001605077-26-000004", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Michael Daniel Cohen", "who_key": "Cohen Michael Daniel", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47389.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000160507726000004/0001605077-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337845}, {"id": "0001279821-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Marc A. Beilinson", "who_key": "BEILINSON MARC A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000127982126000002/0001279821-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0001899062-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Hong Du", "who_key": "Du Hong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000189906226000002/0001899062-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0001838782-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Bing Yuan", "who_key": "Yuan Bing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000183878226000002/0001838782-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0001899066-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Dana Rebecca Gross", "who_key": "Gross Dana Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 101677.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000189906626000002/0001899066-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0001838315-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Nir Korczak", "who_key": "Korczak Nir", "role": "Chief Marketing 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-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000183831526000002/0001838315-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001838865-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Robert Antokol", "who_key": "Antokol Robert", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000183886526000002/0001838865-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001971511-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Ariel Sandler", "who_key": "Sandler Ariel", "role": "Chief Operations 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-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000197151126000002/0001971511-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001966942-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Gili Brudno", "who_key": "Brudno Gili", "role": "Chief Human Resources 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-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000196694226000002/0001966942-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0002022718-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Uri Rubin", "who_key": "Rubin Uri", "role": "Chief Technology 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-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000202271826000002/0002022718-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001586746-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Craig Justin Abrahams", "who_key": "Abrahams Craig Justin", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 534729.1599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000158674626000002/0001586746-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001605077-26-000002", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Michael Daniel Cohen", "who_key": "Cohen Michael Daniel", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 319337.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000160507726000002/0001605077-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369525}, {"id": "0001586746-25-000006", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Craig Justin Abrahams", "who_key": "Abrahams Craig Justin", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175916.22000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000158674625000006/0001586746-25-000006-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464565}, {"id": "0001605077-25-000006", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Michael Daniel Cohen", "who_key": "Cohen Michael Daniel", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 121080.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000160507725000006/0001605077-25-000006-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464565}, {"id": "0002092335-25-000003", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Erez Hershkovitz", "who_key": "Hershkovitz Erez", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000209233525000003/0002092335-25-000003-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0002022718-25-000003", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Uri Rubin", "who_key": "Rubin Uri", "role": "Chief Technology 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-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000202271825000003/0002022718-25-000003-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001193125-25-205295", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Michael Daniel Cohen", "who_key": "Cohen Michael Daniel", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105466.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000119312525205295/0001193125-25-205295-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595605}, {"id": "0001193125-25-205296", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Craig Justin Abrahams", "who_key": "Abrahams Craig Justin", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 153231.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "CFO files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000119312525205296/0001193125-25-205296-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595605}, {"id": "0001562180-25-005001", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Troy J. Vanke", "who_key": "Vanke Troy J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21786.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "C-suite exec files routine paperwork on PLTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000156218025005001/0001562180-25-005001-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720885}], "recent_buys": [{"id": "0001562180-21-007113", "src": "INSIDERS", "ticker": "PLTK", "cik": "1828016", "company": "Playtika Holding Corp.", "company_raw": "Playtika Holding Corp.", "who": "Robert Antokol", "who_key": "Antokol Robert", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3243345.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "The boardroom is buying: $3.2M of PLTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000156218021007113/0001562180-21-007113-index.htm", "trade_date": "2021-11-17", "timestamp": "2021-11-17", "mins": 2608725}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Playtika Holding Corp. - Common Stock", "new_value": "Playtika Holding Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828016", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828016", "applied": 1, "detected_at": "2026-10-27T02:33:53.699625"}]}, "key_people": [{"who": "Alpha Frontier Ltd", "who_key": "Alpha Frontier Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1657975500.0, "net": -1657975500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1657975500.0, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000120919121004944/0001209191-21-004944-index.htm"}], "latest": {"action": "SELL", "amount": 1657975500.0, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000120919121004944/0001209191-21-004944-index.htm"}}, {"who": "On Chau", "who_key": "Chau On", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 646799822.5799999, "net": -646799822.5799999, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4755720.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000094787123000800/0000947871-23-000800-index.htm"}, {"action": "SELL", "amount": 6122930.0, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000094787123000790/0000947871-23-000790-index.htm"}, {"action": "SELL", "amount": 624967312.5799999, "date": "2023-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000094787123000493/0000947871-23-000493-index.htm"}, {"action": "SELL", "amount": 3520140.0, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000094787123000453/0000947871-23-000453-index.htm"}, {"action": "SELL", "amount": 2187720.0, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000094787123000413/0000947871-23-000413-index.htm"}, {"action": "SELL", "amount": 5246000.0, "date": "2023-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000094787123000360/0000947871-23-000360-index.htm"}], "latest": {"action": "SELL", "amount": 4755720.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000094787123000800/0000947871-23-000800-index.htm"}}, {"who": "Playtika Holding UK II Ltd", "who_key": "Playtika Holding UK II Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 350932900.1212, "net": -350932900.1212, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2547499.5171, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588925014863/0001415889-25-014863-index.htm"}, {"action": "SELL", "amount": 1220918.8908, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588925013783/0001415889-25-013783-index.htm"}, {"action": "SELL", "amount": 1994040.0, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588925013517/0001415889-25-013517-index.htm"}, {"action": "SELL", "amount": 629686.1011, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588924029726/0001415889-24-029726-index.htm"}, {"action": "SELL", "amount": 5256073.1756, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588924029499/0001415889-24-029499-index.htm"}, {"action": "SELL", "amount": 3292535.8062, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588924029101/0001415889-24-029101-index.htm"}, {"action": "SELL", "amount": 3593693.9657, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588924028833/0001415889-24-028833-index.htm"}, {"action": "SELL", "amount": 3155035.501, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588924028476/0001415889-24-028476-index.htm"}, {"action": "SELL", "amount": 2744933.9680000003, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588924028328/0001415889-24-028328-index.htm"}, {"action": "SELL", "amount": 1435708.3206, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588924027959/0001415889-24-027959-index.htm"}, {"action": "SELL", "amount": 1471972.8350999998, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588924027797/0001415889-24-027797-index.htm"}, {"action": "SELL", "amount": 323590802.04, "date": "2022-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000120919122054202/0001209191-22-054202-index.htm"}], "latest": {"action": "SELL", "amount": 2547499.5171, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000141588925014863/0001415889-25-014863-index.htm"}}, {"who": "Robert Antokol", "who_key": "Antokol Robert", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 3243345.0, "sold": 0, "net": 3243345.0, "trades": 1, "top_score": 57.3, "lean": "buying", "history": [{"action": "BUY", "amount": 3243345.0, "date": "2021-11-17", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000156218021007113/0001562180-21-007113-index.htm"}], "latest": {"action": "BUY", "amount": 3243345.0, "date": "2021-11-17", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000156218021007113/0001562180-21-007113-index.htm"}}, {"who": "Gili Brudno", "who_key": "Brudno Gili", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 586420.0, "net": -586420.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 586420.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000156218024004034/0001562180-24-004034-index.htm"}], "latest": {"action": "SELL", "amount": 586420.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000156218024004034/0001562180-24-004034-index.htm"}}, {"who": "Dana Rebecca Gross", "who_key": "Gross Dana Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 130947.96, "net": -130947.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 130947.96, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000156218022008196/0001562180-22-008196-index.htm"}], "latest": {"action": "SELL", "amount": 130947.96, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828016/000156218022008196/0001562180-22-008196-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001828016-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001828016-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001966942-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001971511-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001838315-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001605077-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001838865-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001605077-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001828016-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000265", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001828016-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001828016-26-000036", "price_sensitive": true}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001958244-26-000261", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001828016-26-000034", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191994", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001828016-26-000026", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001828016-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001828016-26-000015", "price_sensitive": true}, {"form": "3", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0002125533-26-000005", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-27", "title": "Form 8-K/A", "accession": "0001828016-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "PRIMARY DOCUMENT", "accession": "0001605077-26-000004", "price_sensitive": false}], "performance": {"ticker": "PLTK", "has_prices": true, "summary": {"n": 1, "avg": -0.8796163069544366, "win_rate": 0.0, "best": -0.8796163069544366, "worst": -0.8796163069544366, "as_of": "2026-08-14"}, "buys": [{"who": "Antokol Robert", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 3243345.0, "date": "2021-11-17", "score": 57.3, "ref_price": 20.85, "return": -0.8796163069544366}]}, "price_series": [{"date": "2021-01-15", "close": 31.62, "volume": 53050910.0}, {"date": "2021-01-19", "close": 32.4, "volume": 8899159.0}, {"date": "2021-01-20", "close": 32.0, "volume": 3792590.0}, {"date": "2021-01-21", "close": 31.01, "volume": 3894764.0}, {"date": "2021-01-22", "close": 30.24, "volume": 3625163.0}, {"date": "2021-01-25", "close": 30.29, "volume": 2914237.0}, {"date": "2021-01-26", "close": 30.86, "volume": 5997765.0}, {"date": "2021-01-27", "close": 29.4, "volume": 4441855.0}, {"date": "2021-01-28", "close": 29.18, "volume": 3707153.0}, {"date": "2021-01-29", "close": 29.14, "volume": 1604458.0}, {"date": "2021-02-01", "close": 29.0, "volume": 1112828.0}, {"date": "2021-02-02", "close": 28.99, "volume": 1138072.0}, {"date": "2021-02-03", "close": 29.43, "volume": 1587722.0}, {"date": "2021-02-04", "close": 29.91, "volume": 1137178.0}, {"date": "2021-02-05", "close": 31.0, "volume": 1460553.0}, {"date": "2021-02-08", "close": 32.3, "volume": 2040134.0}, {"date": "2021-02-09", "close": 34.28, "volume": 3434946.0}, {"date": "2021-02-10", "close": 33.91, "volume": 1888397.0}, {"date": "2021-02-11", "close": 33.7, "volume": 1506729.0}, {"date": "2021-02-12", "close": 33.81, "volume": 813321.0}, {"date": "2021-02-16", "close": 33.73, "volume": 1366519.0}, {"date": "2021-02-17", "close": 32.78, "volume": 2207762.0}, {"date": "2021-02-18", "close": 32.56, "volume": 988336.0}, {"date": "2021-02-19", "close": 32.36, "volume": 538286.0}, {"date": "2021-02-22", "close": 31.01, "volume": 1708311.0}, {"date": "2021-02-23", "close": 31.5, "volume": 2253900.0}, {"date": "2021-02-24", "close": 32.01, "volume": 840726.0}, {"date": "2021-02-25", "close": 30.23, "volume": 1899390.0}, {"date": "2021-02-26", "close": 29.75, "volume": 1831850.0}, {"date": "2021-03-01", "close": 30.64, "volume": 1130339.0}, {"date": "2021-03-02", "close": 29.99, "volume": 2628502.0}, {"date": "2021-03-03", "close": 29.69, "volume": 1293964.0}, {"date": "2021-03-04", "close": 28.81, "volume": 1782402.0}, {"date": "2021-03-05", "close": 28.09, "volume": 1448879.0}, {"date": "2021-03-08", "close": 26.35, "volume": 1985455.0}, {"date": "2021-03-09", "close": 26.79, "volume": 1401341.0}, {"date": "2021-03-10", "close": 26.59, "volume": 1474881.0}, {"date": "2021-03-11", "close": 27.74, "volume": 1142549.0}, {"date": "2021-03-12", "close": 26.1, "volume": 1430930.0}, {"date": "2021-03-15", "close": 27.3, "volume": 871295.0}, {"date": "2021-03-16", "close": 26.81, "volume": 737736.0}, {"date": "2021-03-17", "close": 26.9, "volume": 825177.0}, {"date": "2021-03-18", "close": 26.18, "volume": 1311496.0}, {"date": "2021-03-19", "close": 25.79, "volume": 4751759.0}, {"date": "2021-03-22", "close": 26.0, "volume": 1299381.0}, {"date": "2021-03-23", "close": 25.96, "volume": 770389.0}, {"date": "2021-03-24", "close": 25.45, "volume": 849100.0}, {"date": "2021-03-25", "close": 25.16, "volume": 2093240.0}, {"date": "2021-03-26", "close": 25.27, "volume": 1367993.0}, {"date": "2021-03-29", "close": 25.48, "volume": 694600.0}, {"date": "2021-03-30", "close": 26.82, "volume": 801270.0}, {"date": "2021-03-31", "close": 27.21, "volume": 1346720.0}, {"date": "2021-04-01", "close": 26.85, "volume": 817600.0}, {"date": "2021-04-05", "close": 26.79, "volume": 714715.0}, {"date": "2021-04-06", "close": 26.88, "volume": 459969.0}, {"date": "2021-04-07", "close": 26.21, "volume": 903440.0}, {"date": "2021-04-08", "close": 26.46, "volume": 438076.0}, {"date": "2021-04-09", "close": 27.0, "volume": 403011.0}, {"date": "2021-04-12", "close": 26.92, "volume": 455295.0}, {"date": "2021-04-13", "close": 26.46, "volume": 1007679.0}, {"date": "2021-04-14", "close": 25.92, "volume": 1215683.0}, {"date": "2021-04-15", "close": 26.1, "volume": 864145.0}, {"date": "2021-04-16", "close": 25.93, "volume": 887579.0}, {"date": "2021-04-19", "close": 26.88, "volume": 642937.0}, {"date": "2021-04-20", "close": 26.68, "volume": 1203607.0}, {"date": "2021-04-21", "close": 27.425, "volume": 889697.0}, {"date": "2021-04-22", "close": 27.8, "volume": 1255582.0}, {"date": "2021-04-23", "close": 27.77, "volume": 816326.0}, {"date": "2021-04-26", "close": 28.45, "volume": 548976.0}, {"date": "2021-04-27", "close": 28.46, "volume": 576839.0}, {"date": "2021-04-28", "close": 28.78, "volume": 443735.0}, {"date": "2021-04-29", "close": 28.31, "volume": 286701.0}, {"date": "2021-04-30", "close": 27.78, "volume": 804851.0}, {"date": "2021-05-03", "close": 27.34, "volume": 382083.0}, {"date": "2021-05-04", "close": 26.2, "volume": 478465.0}, {"date": "2021-05-05", "close": 26.36, "volume": 383872.0}, {"date": "2021-05-06", "close": 26.2, "volume": 882595.0}, {"date": "2021-05-07", "close": 27.48, "volume": 523088.0}, {"date": "2021-05-10", "close": 26.82, "volume": 1577171.0}, {"date": "2021-05-11", "close": 25.89, "volume": 1922120.0}, {"date": "2021-05-12", "close": 24.76, "volume": 1762855.0}, {"date": "2021-05-13", "close": 23.87, "volume": 1615478.0}, {"date": "2021-05-14", "close": 25.2, "volume": 591403.0}, {"date": "2021-05-17", "close": 25.3, "volume": 579400.0}, {"date": "2021-05-18", "close": 25.68, "volume": 849678.0}, {"date": "2021-05-19", "close": 26.05, "volume": 664105.0}, {"date": "2021-05-20", "close": 26.77, "volume": 749899.0}, {"date": "2021-05-21", "close": 26.84, "volume": 556226.0}, {"date": "2021-05-24", "close": 27.31, "volume": 697954.0}, {"date": "2021-05-25", "close": 26.66, "volume": 1245569.0}, {"date": "2021-05-26", "close": 27.09, "volume": 318421.0}, {"date": "2021-05-27", "close": 27.54, "volume": 578636.0}, {"date": "2021-05-28", "close": 27.43, "volume": 393159.0}, {"date": "2021-06-01", "close": 27.31, "volume": 468714.0}, {"date": "2021-06-02", "close": 27.52, "volume": 1064479.0}, {"date": "2021-06-03", "close": 26.04, "volume": 1344979.0}, {"date": "2021-06-04", "close": 25.82, "volume": 525019.0}, {"date": "2021-06-07", "close": 25.99, "volume": 1081667.0}, {"date": "2021-06-08", "close": 25.7, "volume": 1181487.0}, {"date": "2021-06-09", "close": 25.3, "volume": 1454955.0}, {"date": "2021-06-10", "close": 25.68, "volume": 999005.0}, {"date": "2021-06-11", "close": 25.75, "volume": 1118256.0}, {"date": "2021-06-14", "close": 26.0, "volume": 2023261.0}, {"date": "2021-06-15", "close": 24.77, "volume": 1058147.0}, {"date": "2021-06-16", "close": 24.43, "volume": 1694121.0}, {"date": "2021-06-17", "close": 24.78, "volume": 2769975.0}, {"date": "2021-06-18", "close": 23.96, "volume": 861664.0}, {"date": "2021-06-21", "close": 24.18, "volume": 1137358.0}, {"date": "2021-06-22", "close": 23.73, "volume": 901355.0}, {"date": "2021-06-23", "close": 23.25, "volume": 2077963.0}, {"date": "2021-06-24", "close": 23.58, "volume": 1829455.0}, {"date": "2021-06-25", "close": 24.4, "volume": 3124849.0}, {"date": "2021-06-28", "close": 24.49, "volume": 1394253.0}, {"date": "2021-06-29", "close": 24.24, "volume": 795826.0}, {"date": "2021-06-30", "close": 23.84, "volume": 1023245.0}, {"date": "2021-07-01", "close": 23.06, "volume": 1980722.0}, {"date": "2021-07-02", "close": 23.1, "volume": 1606386.0}, {"date": "2021-07-06", "close": 22.92, "volume": 975992.0}, {"date": "2021-07-07", "close": 22.59, "volume": 1737340.0}, {"date": "2021-07-08", "close": 22.53, "volume": 1291282.0}, {"date": "2021-07-09", "close": 23.1, "volume": 1167636.0}, {"date": "2021-07-12", "close": 23.23, "volume": 1537737.0}, {"date": "2021-07-13", "close": 23.17, "volume": 1218230.0}, {"date": "2021-07-14", "close": 23.46, "volume": 998595.0}, {"date": "2021-07-15", "close": 22.76, "volume": 1195189.0}, {"date": "2021-07-16", "close": 23.05, "volume": 789465.0}, {"date": "2021-07-19", "close": 22.98, "volume": 888427.0}, {"date": "2021-07-20", "close": 23.11, "volume": 709436.0}, {"date": "2021-07-21", "close": 23.59, "volume": 422880.0}, {"date": "2021-07-22", "close": 23.23, "volume": 338907.0}, {"date": "2021-07-23", "close": 23.25, "volume": 301018.0}, {"date": "2021-07-26", "close": 22.66, "volume": 496174.0}, {"date": "2021-07-27", "close": 22.19, "volume": 635820.0}, {"date": "2021-07-28", "close": 22.96, "volume": 418862.0}, {"date": "2021-07-29", "close": 22.52, "volume": 1173366.0}, {"date": "2021-07-30", "close": 22.23, "volume": 808322.0}, {"date": "2021-08-02", "close": 22.03, "volume": 809507.0}, {"date": "2021-08-03", "close": 22.0, "volume": 831283.0}, {"date": "2021-08-04", "close": 22.91, "volume": 2656075.0}, {"date": "2021-08-05", "close": 24.98, "volume": 2221996.0}, {"date": "2021-08-06", "close": 25.11, "volume": 1767211.0}, {"date": "2021-08-09", "close": 24.3, "volume": 1536680.0}, {"date": "2021-08-10", "close": 24.6, "volume": 1113756.0}, {"date": "2021-08-11", "close": 24.44, "volume": 848164.0}, {"date": "2021-08-12", "close": 25.2, "volume": 947055.0}, {"date": "2021-08-13", "close": 24.43, "volume": 486504.0}, {"date": "2021-08-16", "close": 24.18, "volume": 450419.0}, {"date": "2021-08-17", "close": 24.01, "volume": 614381.0}, {"date": "2021-08-18", "close": 24.44, "volume": 497827.0}, {"date": "2021-08-19", "close": 24.64, "volume": 876027.0}, {"date": "2021-08-20", "close": 25.44, "volume": 909629.0}, {"date": "2021-08-23", "close": 25.65, "volume": 672662.0}, {"date": "2021-08-24", "close": 25.94, "volume": 1718035.0}, {"date": "2021-08-25", "close": 25.49, "volume": 874019.0}, {"date": "2021-08-26", "close": 25.8, "volume": 690577.0}, {"date": "2021-08-27", "close": 25.93, "volume": 676723.0}, {"date": "2021-08-30", "close": 26.54, "volume": 1071454.0}, {"date": "2021-08-31", "close": 26.39, "volume": 2305352.0}, {"date": "2021-09-01", "close": 26.99, "volume": 1505745.0}, {"date": "2021-09-02", "close": 26.95, "volume": 910550.0}, {"date": "2021-09-03", "close": 26.84, "volume": 391578.0}, {"date": "2021-09-07", "close": 28.39, "volume": 1210238.0}, {"date": "2021-09-08", "close": 27.25, "volume": 959386.0}, {"date": "2021-09-09", "close": 26.64, "volume": 818844.0}, {"date": "2021-09-10", "close": 28.26, "volume": 2329745.0}, {"date": "2021-09-13", "close": 27.25, "volume": 848317.0}, {"date": "2021-09-14", "close": 28.1, "volume": 1267712.0}, {"date": "2021-09-15", "close": 28.35, "volume": 941554.0}, {"date": "2021-09-16", "close": 28.51, "volume": 961410.0}, {"date": "2021-09-17", "close": 26.9, "volume": 4354196.0}, {"date": "2021-09-20", "close": 25.98, "volume": 837946.0}, {"date": "2021-09-21", "close": 26.14, "volume": 455538.0}, {"date": "2021-09-22", "close": 26.18, "volume": 332302.0}, {"date": "2021-09-23", "close": 26.16, "volume": 298664.0}, {"date": "2021-09-24", "close": 25.94, "volume": 355234.0}, {"date": "2021-09-27", "close": 25.86, "volume": 339816.0}, {"date": "2021-09-28", "close": 26.08, "volume": 1066789.0}, {"date": "2021-09-29", "close": 26.72, "volume": 526423.0}, {"date": "2021-09-30", "close": 27.63, "volume": 1899238.0}, {"date": "2021-10-01", "close": 27.73, "volume": 950726.0}, {"date": "2021-10-04", "close": 27.04, "volume": 589003.0}, {"date": "2021-10-05", "close": 27.0, "volume": 988127.0}, {"date": "2021-10-06", "close": 27.46, "volume": 568863.0}, {"date": "2021-10-07", "close": 27.48, "volume": 771132.0}, {"date": "2021-10-08", "close": 27.4, "volume": 375714.0}, {"date": "2021-10-11", "close": 27.02, "volume": 764676.0}, {"date": "2021-10-12", "close": 27.1, "volume": 692084.0}, {"date": "2021-10-13", "close": 27.49, "volume": 946893.0}, {"date": "2021-10-14", "close": 28.29, "volume": 1177442.0}, {"date": "2021-10-15", "close": 28.47, "volume": 666008.0}, {"date": "2021-10-18", "close": 28.82, "volume": 603255.0}, {"date": "2021-10-19", "close": 29.15, "volume": 510236.0}, {"date": "2021-10-20", "close": 28.56, "volume": 487339.0}, {"date": "2021-10-21", "close": 28.78, "volume": 1797609.0}, {"date": "2021-10-22", "close": 27.83, "volume": 935469.0}, {"date": "2021-10-25", "close": 28.46, "volume": 1032836.0}, {"date": "2021-10-26", "close": 28.28, "volume": 890268.0}, {"date": "2021-10-27", "close": 28.59, "volume": 485000.0}, {"date": "2021-10-28", "close": 29.01, "volume": 1168070.0}, {"date": "2021-10-29", "close": 28.28, "volume": 427846.0}, {"date": "2021-11-01", "close": 29.68, "volume": 2436447.0}, {"date": "2021-11-02", "close": 29.52, "volume": 1563857.0}, {"date": "2021-11-03", "close": 22.72, "volume": 6541182.0}, {"date": "2021-11-04", "close": 22.58, "volume": 3576088.0}, {"date": "2021-11-05", "close": 23.53, "volume": 2086692.0}, {"date": "2021-11-08", "close": 23.28, "volume": 997031.0}, {"date": "2021-11-09", "close": 23.38, "volume": 1492549.0}, {"date": "2021-11-10", "close": 23.0, "volume": 743655.0}, {"date": "2021-11-11", "close": 22.84, "volume": 730126.0}, {"date": "2021-11-12", "close": 22.76, "volume": 797019.0}, {"date": "2021-11-15", "close": 21.77, "volume": 993947.0}, {"date": "2021-11-16", "close": 21.48, "volume": 824022.0}, {"date": "2021-11-17", "close": 20.85, "volume": 924657.0}, {"date": "2021-11-18", "close": 20.46, "volume": 2139474.0}, {"date": "2021-11-19", "close": 19.73, "volume": 1077309.0}, {"date": "2021-11-22", "close": 18.46, "volume": 1309884.0}, {"date": "2021-11-23", "close": 18.18, "volume": 1591378.0}, {"date": "2021-11-24", "close": 18.39, "volume": 1028292.0}, {"date": "2021-11-26", "close": 18.18, "volume": 895710.0}, {"date": "2021-11-29", "close": 17.98, "volume": 1215463.0}, {"date": "2021-11-30", "close": 17.2, "volume": 1718173.0}, {"date": "2021-12-01", "close": 16.44, "volume": 1014448.0}, {"date": "2021-12-02", "close": 16.9, "volume": 1121960.0}, {"date": "2021-12-03", "close": 17.15, "volume": 830229.0}, {"date": "2021-12-06", "close": 17.7, "volume": 1256829.0}, {"date": "2021-12-07", "close": 18.24, "volume": 818945.0}, {"date": "2021-12-08", "close": 18.78, "volume": 612330.0}, {"date": "2021-12-09", "close": 18.38, "volume": 924098.0}, {"date": "2021-12-10", "close": 18.17, "volume": 840543.0}, {"date": "2021-12-13", "close": 17.52, "volume": 695355.0}, {"date": "2021-12-14", "close": 17.16, "volume": 848026.0}, {"date": "2021-12-15", "close": 17.35, "volume": 615074.0}, {"date": "2021-12-16", "close": 16.98, "volume": 1549311.0}, {"date": "2021-12-17", "close": 17.76, "volume": 2940625.0}, {"date": "2021-12-20", "close": 17.62, "volume": 850039.0}, {"date": "2021-12-21", "close": 18.01, "volume": 630897.0}, {"date": "2021-12-22", "close": 17.98, "volume": 783845.0}, {"date": "2021-12-23", "close": 17.97, "volume": 644829.0}, {"date": "2021-12-27", "close": 17.81, "volume": 607313.0}, {"date": "2021-12-28", "close": 17.64, "volume": 689518.0}, {"date": "2021-12-29", "close": 16.94, "volume": 709605.0}, {"date": "2021-12-30", "close": 17.61, "volume": 812927.0}, {"date": "2021-12-31", "close": 17.29, "volume": 765571.0}, {"date": "2022-01-03", "close": 18.09, "volume": 654850.0}, {"date": "2022-01-04", "close": 17.4, "volume": 777396.0}, {"date": "2022-01-05", "close": 16.69, "volume": 788331.0}, {"date": "2022-01-06", "close": 16.63, "volume": 661337.0}, {"date": "2022-01-07", "close": 16.84, "volume": 729336.0}, {"date": "2022-01-10", "close": 17.87, "volume": 2854579.0}, {"date": "2022-01-11", "close": 19.04, "volume": 2279136.0}, {"date": "2022-01-12", "close": 18.87, "volume": 881580.0}, {"date": "2022-01-13", "close": 18.35, "volume": 1078430.0}, {"date": "2022-01-14", "close": 18.96, "volume": 1165017.0}, {"date": "2022-01-18", "close": 18.92, "volume": 2558848.0}, {"date": "2022-01-19", "close": 19.23, "volume": 1420838.0}, {"date": "2022-01-20", "close": 19.26, "volume": 959864.0}, {"date": "2022-01-21", "close": 18.13, "volume": 1153089.0}, {"date": "2022-01-24", "close": 16.07, "volume": 4165794.0}, {"date": "2022-01-25", "close": 15.54, "volume": 1439300.0}, {"date": "2022-01-26", "close": 15.37, "volume": 2036203.0}, {"date": "2022-01-27", "close": 15.13, "volume": 1491871.0}, {"date": "2022-01-28", "close": 15.86, "volume": 1951465.0}, {"date": "2022-01-31", "close": 17.03, "volume": 1759507.0}, {"date": "2022-02-01", "close": 17.32, "volume": 2044886.0}, {"date": "2022-02-02", "close": 16.99, "volume": 2016987.0}, {"date": "2022-02-03", "close": 15.54, "volume": 4132108.0}, {"date": "2022-02-04", "close": 16.38, "volume": 3089337.0}, {"date": "2022-02-07", "close": 15.65, "volume": 1815754.0}, {"date": "2022-02-08", "close": 16.83, "volume": 2069133.0}, {"date": "2022-02-09", "close": 17.7, "volume": 2560292.0}, {"date": "2022-02-10", "close": 17.79, "volume": 1606455.0}, {"date": "2022-02-11", "close": 17.82, "volume": 1591284.0}, {"date": "2022-02-14", "close": 18.62, "volume": 1757745.0}, {"date": "2022-02-15", "close": 19.08, "volume": 2093182.0}, {"date": "2022-02-16", "close": 19.06, "volume": 1648656.0}, {"date": "2022-02-17", "close": 18.42, "volume": 1827167.0}, {"date": "2022-02-18", "close": 18.05, "volume": 768930.0}, {"date": "2022-02-22", "close": 17.56, "volume": 1682381.0}, {"date": "2022-02-23", "close": 17.19, "volume": 1227992.0}, {"date": "2022-02-24", "close": 18.01, "volume": 2420631.0}, {"date": "2022-02-25", "close": 21.28, "volume": 6498499.0}, {"date": "2022-02-28", "close": 20.6, "volume": 2351345.0}, {"date": "2022-03-01", "close": 19.54, "volume": 2906159.0}, {"date": "2022-03-02", "close": 19.64, "volume": 2837874.0}, {"date": "2022-03-03", "close": 18.55, "volume": 1801713.0}, {"date": "2022-03-04", "close": 17.7, "volume": 2582511.0}, {"date": "2022-03-07", "close": 16.48, "volume": 2562211.0}, {"date": "2022-03-08", "close": 15.94, "volume": 4643940.0}, {"date": "2022-03-09", "close": 16.89, "volume": 4760692.0}, {"date": "2022-03-10", "close": 16.61, "volume": 1718870.0}, {"date": "2022-03-11", "close": 16.37, "volume": 2159395.0}, {"date": "2022-03-14", "close": 15.9, "volume": 2597217.0}, {"date": "2022-03-15", "close": 16.32, "volume": 2830097.0}, {"date": "2022-03-16", "close": 17.99, "volume": 3204810.0}, {"date": "2022-03-17", "close": 18.4, "volume": 1784539.0}, {"date": "2022-03-18", "close": 18.38, "volume": 1457686.0}, {"date": "2022-03-21", "close": 18.17, "volume": 2427108.0}, {"date": "2022-03-22", "close": 18.35, "volume": 2123697.0}, {"date": "2022-03-23", "close": 18.4, "volume": 1768988.0}, {"date": "2022-03-24", "close": 18.48, "volume": 2173412.0}, {"date": "2022-03-25", "close": 18.83, "volume": 1120648.0}, {"date": "2022-03-28", "close": 18.86, "volume": 1555781.0}, {"date": "2022-03-29", "close": 19.82, "volume": 1807715.0}, {"date": "2022-03-30", "close": 19.44, "volume": 817233.0}, {"date": "2022-03-31", "close": 19.33, "volume": 1097604.0}, {"date": "2022-04-01", "close": 19.7, "volume": 1605429.0}, {"date": "2022-04-04", "close": 19.83, "volume": 826936.0}, {"date": "2022-04-05", "close": 19.52, "volume": 1258447.0}, {"date": "2022-04-06", "close": 19.18, "volume": 1699590.0}, {"date": "2022-04-07", "close": 19.82, "volume": 2357450.0}, {"date": "2022-04-08", "close": 19.9, "volume": 1450736.0}, {"date": "2022-04-11", "close": 19.41, "volume": 1594680.0}, {"date": "2022-04-12", "close": 19.19, "volume": 1160991.0}, {"date": "2022-04-13", "close": 19.82, "volume": 1125255.0}, {"date": "2022-04-14", "close": 19.58, "volume": 1250668.0}, {"date": "2022-04-18", "close": 18.89, "volume": 2132838.0}, {"date": "2022-04-19", "close": 19.2, "volume": 1617568.0}, {"date": "2022-04-20", "close": 18.27, "volume": 1585660.0}, {"date": "2022-04-21", "close": 17.63, "volume": 1222699.0}, {"date": "2022-04-22", "close": 17.78, "volume": 818633.0}, {"date": "2022-04-25", "close": 17.92, "volume": 545242.0}, {"date": "2022-04-26", "close": 17.35, "volume": 2156507.0}, {"date": "2022-04-27", "close": 17.05, "volume": 1307922.0}, {"date": "2022-04-28", "close": 17.56, "volume": 1202041.0}, {"date": "2022-04-29", "close": 17.58, "volume": 806209.0}, {"date": "2022-05-02", "close": 17.6, "volume": 860980.0}, {"date": "2022-05-03", "close": 17.67, "volume": 850056.0}, {"date": "2022-05-04", "close": 17.85, "volume": 2657991.0}, {"date": "2022-05-05", "close": 16.57, "volume": 1309259.0}, {"date": "2022-05-06", "close": 14.49, "volume": 4128601.0}, {"date": "2022-05-09", "close": 12.78, "volume": 4912530.0}, {"date": "2022-05-10", "close": 12.2, "volume": 3873835.0}, {"date": "2022-05-11", "close": 12.48, "volume": 3027109.0}, {"date": "2022-05-12", "close": 12.61, "volume": 2613308.0}, {"date": "2022-05-13", "close": 13.58, "volume": 2458814.0}, {"date": "2022-05-16", "close": 13.45, "volume": 1267207.0}, {"date": "2022-05-17", "close": 14.15, "volume": 1725702.0}, {"date": "2022-05-18", "close": 13.71, "volume": 1391721.0}, {"date": "2022-05-19", "close": 14.43, "volume": 1390474.0}, {"date": "2022-05-20", "close": 13.95, "volume": 1911417.0}, {"date": "2022-05-23", "close": 13.8, "volume": 2265827.0}, {"date": "2022-05-24", "close": 13.3, "volume": 2752599.0}, {"date": "2022-05-25", "close": 14.18, "volume": 1400837.0}, {"date": "2022-05-26", "close": 14.59, "volume": 967253.0}, {"date": "2022-05-27", "close": 14.85, "volume": 1005934.0}, {"date": "2022-05-31", "close": 14.81, "volume": 959751.0}, {"date": "2022-06-01", "close": 14.13, "volume": 987247.0}, {"date": "2022-06-02", "close": 14.71, "volume": 1862189.0}, {"date": "2022-06-03", "close": 14.48, "volume": 1701374.0}, {"date": "2022-06-06", "close": 14.0, "volume": 1880092.0}, {"date": "2022-06-07", "close": 14.38, "volume": 2057766.0}, {"date": "2022-06-08", "close": 13.91, "volume": 1369240.0}, {"date": "2022-06-09", "close": 13.43, "volume": 1026024.0}, {"date": "2022-06-10", "close": 13.15, "volume": 1175652.0}, {"date": "2022-06-13", "close": 12.74, "volume": 2372631.0}, {"date": "2022-06-14", "close": 13.4, "volume": 2315407.0}, {"date": "2022-06-15", "close": 13.68, "volume": 1676313.0}, {"date": "2022-06-16", "close": 13.0, "volume": 1249575.0}, {"date": "2022-06-17", "close": 13.49, "volume": 4257983.0}, {"date": "2022-06-21", "close": 13.02, "volume": 1833744.0}, {"date": "2022-06-22", "close": 13.41, "volume": 3041435.0}, {"date": "2022-06-23", "close": 13.63, "volume": 2266502.0}, {"date": "2022-06-24", "close": 14.54, "volume": 3753045.0}, {"date": "2022-06-27", "close": 14.39, "volume": 3251768.0}, {"date": "2022-06-28", "close": 13.15, "volume": 7622915.0}, {"date": "2022-06-29", "close": 13.5, "volume": 2551525.0}, {"date": "2022-06-30", "close": 13.24, "volume": 2587016.0}, {"date": "2022-07-01", "close": 13.6, "volume": 1622380.0}, {"date": "2022-07-05", "close": 13.78, "volume": 1874778.0}, {"date": "2022-07-06", "close": 13.7, "volume": 1620801.0}, {"date": "2022-07-07", "close": 13.64, "volume": 1311904.0}, {"date": "2022-07-08", "close": 13.16, "volume": 908605.0}, {"date": "2022-07-11", "close": 12.82, "volume": 3261096.0}, {"date": "2022-07-12", "close": 12.67, "volume": 1374875.0}, {"date": "2022-07-13", "close": 12.5, "volume": 1290395.0}, {"date": "2022-07-14", "close": 11.89, "volume": 1849707.0}, {"date": "2022-07-15", "close": 12.09, "volume": 1769080.0}, {"date": "2022-07-18", "close": 12.17, "volume": 2295540.0}, {"date": "2022-07-19", "close": 12.6, "volume": 1059407.0}, {"date": "2022-07-20", "close": 13.07, "volume": 1172802.0}, {"date": "2022-07-21", "close": 13.0, "volume": 1452860.0}, {"date": "2022-07-22", "close": 12.57, "volume": 1563496.0}, {"date": "2022-07-25", "close": 12.49, "volume": 756640.0}, {"date": "2022-07-26", "close": 11.7, "volume": 1368808.0}, {"date": "2022-07-27", "close": 12.39, "volume": 3819980.0}, {"date": "2022-07-28", "close": 12.38, "volume": 5323997.0}, {"date": "2022-07-29", "close": 12.27, "volume": 2966508.0}, {"date": "2022-08-01", "close": 12.6, "volume": 3606861.0}, {"date": "2022-08-02", "close": 12.34, "volume": 2573371.0}, {"date": "2022-08-03", "close": 13.03, "volume": 5725818.0}, {"date": "2022-08-04", "close": 12.1, "volume": 3267844.0}, {"date": "2022-08-05", "close": 11.77, "volume": 2241277.0}, {"date": "2022-08-08", "close": 12.15, "volume": 1908248.0}, {"date": "2022-08-09", "close": 11.46, "volume": 1064026.0}, {"date": "2022-08-10", "close": 12.02, "volume": 1416879.0}, {"date": "2022-08-11", "close": 12.07, "volume": 944526.0}, {"date": "2022-08-12", "close": 12.36, "volume": 1077511.0}, {"date": "2022-08-15", "close": 12.16, "volume": 624444.0}, {"date": "2022-08-16", "close": 12.17, "volume": 779800.0}, {"date": "2022-08-17", "close": 11.55, "volume": 828816.0}, {"date": "2022-08-18", "close": 11.38, "volume": 4608155.0}, {"date": "2022-08-19", "close": 10.9, "volume": 880492.0}, {"date": "2022-08-22", "close": 10.75, "volume": 1297970.0}, {"date": "2022-08-23", "close": 10.31, "volume": 1054418.0}, {"date": "2022-08-24", "close": 11.01, "volume": 3496829.0}, {"date": "2022-08-25", "close": 11.41, "volume": 2848532.0}, {"date": "2022-08-26", "close": 10.92, "volume": 1890769.0}, {"date": "2022-08-29", "close": 11.04, "volume": 1699352.0}, {"date": "2022-08-30", "close": 10.75, "volume": 1439104.0}, {"date": "2022-08-31", "close": 10.53, "volume": 1266953.0}, {"date": "2022-09-01", "close": 10.22, "volume": 1687019.0}, {"date": "2022-09-02", "close": 10.19, "volume": 1943932.0}, {"date": "2022-09-06", "close": 10.27, "volume": 2562512.0}, {"date": "2022-09-07", "close": 10.13, "volume": 1266645.0}, {"date": "2022-09-08", "close": 10.36, "volume": 1939537.0}, {"date": "2022-09-09", "close": 11.5, "volume": 5987727.0}, {"date": "2022-09-12", "close": 11.39, "volume": 5913606.0}, {"date": "2022-09-13", "close": 10.64, "volume": 1967939.0}, {"date": "2022-09-14", "close": 10.6, "volume": 2813566.0}, {"date": "2022-09-15", "close": 10.59, "volume": 2721739.0}, {"date": "2022-09-16", "close": 10.09, "volume": 6790695.0}, {"date": "2022-09-19", "close": 10.35, "volume": 6753430.0}, {"date": "2022-09-20", "close": 10.44, "volume": 4332728.0}, {"date": "2022-09-21", "close": 10.29, "volume": 4666202.0}, {"date": "2022-09-22", "close": 10.91, "volume": 7432736.0}, {"date": "2022-09-23", "close": 10.32, "volume": 1771154.0}, {"date": "2022-09-26", "close": 9.62, "volume": 3690382.0}, {"date": "2022-09-27", "close": 9.55, "volume": 2118877.0}, {"date": "2022-09-28", "close": 9.95, "volume": 1988630.0}, {"date": "2022-09-29", "close": 9.68, "volume": 3247056.0}, {"date": "2022-09-30", "close": 9.39, "volume": 5979544.0}, {"date": "2022-10-03", "close": 9.95, "volume": 5076183.0}, {"date": "2022-10-04", "close": 10.3, "volume": 8531272.0}, {"date": "2022-10-05", "close": 10.12, "volume": 2902131.0}, {"date": "2022-10-06", "close": 10.37, "volume": 1179808.0}, {"date": "2022-10-07", "close": 10.32, "volume": 3364031.0}, {"date": "2022-10-10", "close": 10.11, "volume": 1066634.0}, {"date": "2022-10-11", "close": 9.91, "volume": 1790298.0}, {"date": "2022-10-12", "close": 9.55, "volume": 2107440.0}, {"date": "2022-10-13", "close": 9.39, "volume": 3305887.0}, {"date": "2022-10-14", "close": 9.1, "volume": 1522603.0}, {"date": "2022-10-17", "close": 9.87, "volume": 1767837.0}, {"date": "2022-10-18", "close": 9.88, "volume": 1110393.0}, {"date": "2022-10-19", "close": 9.46, "volume": 953698.0}, {"date": "2022-10-20", "close": 9.73, "volume": 2282358.0}, {"date": "2022-10-21", "close": 9.52, "volume": 1067319.0}, {"date": "2022-10-24", "close": 9.39, "volume": 1728837.0}, {"date": "2022-10-25", "close": 9.99, "volume": 2126844.0}, {"date": "2022-10-26", "close": 9.88, "volume": 857396.0}, {"date": "2022-10-27", "close": 9.72, "volume": 799618.0}, {"date": "2022-10-28", "close": 9.82, "volume": 990196.0}, {"date": "2022-10-31", "close": 9.45, "volume": 839261.0}, {"date": "2022-11-01", "close": 9.66, "volume": 931049.0}, {"date": "2022-11-02", "close": 9.16, "volume": 1130537.0}, {"date": "2022-11-03", "close": 8.97, "volume": 1031105.0}, {"date": "2022-11-04", "close": 9.31, "volume": 1527654.0}, {"date": "2022-11-07", "close": 9.69, "volume": 2038104.0}, {"date": "2022-11-08", "close": 8.62, "volume": 2281130.0}, {"date": "2022-11-09", "close": 8.54, "volume": 1683895.0}, {"date": "2022-11-10", "close": 9.72, "volume": 2530818.0}, {"date": "2022-11-11", "close": 10.23, "volume": 1846412.0}, {"date": "2022-11-14", "close": 10.05, "volume": 1041094.0}, {"date": "2022-11-15", "close": 10.14, "volume": 890783.0}, {"date": "2022-11-16", "close": 9.93, "volume": 851666.0}, {"date": "2022-11-17", "close": 9.69, "volume": 789644.0}, {"date": "2022-11-18", "close": 9.46, "volume": 963360.0}, {"date": "2022-11-21", "close": 9.27, "volume": 831577.0}, {"date": "2022-11-22", "close": 9.31, "volume": 823742.0}, {"date": "2022-11-23", "close": 9.45, "volume": 670452.0}, {"date": "2022-11-25", "close": 9.33, "volume": 211581.0}, {"date": "2022-11-28", "close": 9.0, "volume": 1069032.0}, {"date": "2022-11-29", "close": 9.0, "volume": 1978189.0}, {"date": "2022-11-30", "close": 9.45, "volume": 3184900.0}, {"date": "2022-12-01", "close": 9.51, "volume": 931457.0}, {"date": "2022-12-02", "close": 9.49, "volume": 855147.0}, {"date": "2022-12-05", "close": 9.05, "volume": 772477.0}, {"date": "2022-12-06", "close": 8.44, "volume": 1205074.0}, {"date": "2022-12-07", "close": 8.45, "volume": 1262196.0}, {"date": "2022-12-08", "close": 8.36, "volume": 1081610.0}, {"date": "2022-12-09", "close": 8.61, "volume": 1469664.0}, {"date": "2022-12-12", "close": 8.48, "volume": 1842870.0}, {"date": "2022-12-13", "close": 8.73, "volume": 1402308.0}, {"date": "2022-12-14", "close": 9.05, "volume": 1322646.0}, {"date": "2022-12-15", "close": 8.67, "volume": 1490569.0}, {"date": "2022-12-16", "close": 8.89, "volume": 2742196.0}, {"date": "2022-12-19", "close": 8.29, "volume": 1041628.0}, {"date": "2022-12-20", "close": 8.23, "volume": 1051870.0}, {"date": "2022-12-21", "close": 8.44, "volume": 1032660.0}, {"date": "2022-12-22", "close": 8.41, "volume": 664454.0}, {"date": "2022-12-23", "close": 8.24, "volume": 616242.0}, {"date": "2022-12-27", "close": 7.95, "volume": 882332.0}, {"date": "2022-12-28", "close": 7.89, "volume": 749214.0}, {"date": "2022-12-29", "close": 8.36, "volume": 846499.0}, {"date": "2022-12-30", "close": 8.51, "volume": 1008724.0}, {"date": "2023-01-03", "close": 8.63, "volume": 1668014.0}, {"date": "2023-01-04", "close": 9.2, "volume": 1034125.0}, {"date": "2023-01-05", "close": 9.17, "volume": 955292.0}, {"date": "2023-01-06", "close": 9.08, "volume": 587519.0}, {"date": "2023-01-09", "close": 9.23, "volume": 565065.0}, {"date": "2023-01-10", "close": 9.41, "volume": 628160.0}, {"date": "2023-01-11", "close": 9.49, "volume": 659549.0}, {"date": "2023-01-12", "close": 9.49, "volume": 1390406.0}, {"date": "2023-01-13", "close": 9.63, "volume": 468183.0}, {"date": "2023-01-17", "close": 9.8, "volume": 1086634.0}, {"date": "2023-01-18", "close": 9.61, "volume": 933674.0}, {"date": "2023-01-19", "close": 9.49, "volume": 1813353.0}, {"date": "2023-01-20", "close": 10.2, "volume": 1413952.0}, {"date": "2023-01-23", "close": 10.71, "volume": 1325004.0}, {"date": "2023-01-24", "close": 10.56, "volume": 673004.0}, {"date": "2023-01-25", "close": 10.4, "volume": 753371.0}, {"date": "2023-01-26", "close": 10.31, "volume": 661307.0}, {"date": "2023-01-27", "close": 10.27, "volume": 899262.0}, {"date": "2023-01-30", "close": 10.18, "volume": 491307.0}, {"date": "2023-01-31", "close": 10.49, "volume": 798837.0}, {"date": "2023-02-01", "close": 10.54, "volume": 680211.0}, {"date": "2023-02-02", "close": 10.9, "volume": 962207.0}, {"date": "2023-02-03", "close": 10.75, "volume": 1273034.0}, {"date": "2023-02-06", "close": 10.22, "volume": 2287585.0}, {"date": "2023-02-07", "close": 10.55, "volume": 1051521.0}, {"date": "2023-02-08", "close": 10.24, "volume": 672956.0}, {"date": "2023-02-09", "close": 10.21, "volume": 726670.0}, {"date": "2023-02-10", "close": 9.8, "volume": 607739.0}, {"date": "2023-02-13", "close": 9.89, "volume": 481630.0}, {"date": "2023-02-14", "close": 9.92, "volume": 540718.0}, {"date": "2023-02-15", "close": 10.47, "volume": 673747.0}, {"date": "2023-02-16", "close": 10.06, "volume": 838235.0}, {"date": "2023-02-17", "close": 9.89, "volume": 644956.0}, {"date": "2023-02-21", "close": 9.57, "volume": 713784.0}, {"date": "2023-02-22", "close": 9.65, "volume": 727459.0}, {"date": "2023-02-23", "close": 9.56, "volume": 765293.0}, {"date": "2023-02-24", "close": 9.37, "volume": 1066854.0}, {"date": "2023-02-27", "close": 9.65, "volume": 1793719.0}, {"date": "2023-02-28", "close": 9.6, "volume": 3394379.0}, {"date": "2023-03-01", "close": 9.87, "volume": 1312688.0}, {"date": "2023-03-02", "close": 9.72, "volume": 1796379.0}, {"date": "2023-03-03", "close": 10.21, "volume": 1363993.0}, {"date": "2023-03-06", "close": 9.85, "volume": 1606902.0}, {"date": "2023-03-07", "close": 9.66, "volume": 1011967.0}, {"date": "2023-03-08", "close": 9.7, "volume": 944355.0}, {"date": "2023-03-09", "close": 9.31, "volume": 812301.0}, {"date": "2023-03-10", "close": 9.12, "volume": 991545.0}, {"date": "2023-03-13", "close": 9.25, "volume": 559109.0}, {"date": "2023-03-14", "close": 9.94, "volume": 1798167.0}, {"date": "2023-03-15", "close": 10.08, "volume": 1101394.0}, {"date": "2023-03-16", "close": 10.34, "volume": 1368043.0}, {"date": "2023-03-17", "close": 10.57, "volume": 1911451.0}, {"date": "2023-03-20", "close": 10.76, "volume": 975070.0}, {"date": "2023-03-21", "close": 10.93, "volume": 1482259.0}, {"date": "2023-03-22", "close": 10.32, "volume": 1847679.0}, {"date": "2023-03-23", "close": 10.83, "volume": 871002.0}, {"date": "2023-03-24", "close": 10.73, "volume": 1151354.0}, {"date": "2023-03-27", "close": 10.9, "volume": 1286828.0}, {"date": "2023-03-28", "close": 10.82, "volume": 1537860.0}, {"date": "2023-03-29", "close": 10.9, "volume": 1369888.0}, {"date": "2023-03-30", "close": 10.93, "volume": 1102635.0}, {"date": "2023-03-31", "close": 11.26, "volume": 977084.0}, {"date": "2023-04-03", "close": 11.14, "volume": 1280161.0}, {"date": "2023-04-04", "close": 11.53, "volume": 1344889.0}, {"date": "2023-04-05", "close": 11.5, "volume": 1757214.0}, {"date": "2023-04-06", "close": 11.68, "volume": 913841.0}, {"date": "2023-04-10", "close": 11.91, "volume": 4235366.0}, {"date": "2023-04-11", "close": 11.61, "volume": 2727098.0}, {"date": "2023-04-12", "close": 11.65, "volume": 1904475.0}, {"date": "2023-04-13", "close": 11.15, "volume": 1999118.0}, {"date": "2023-04-14", "close": 10.82, "volume": 1684247.0}, {"date": "2023-04-17", "close": 11.49, "volume": 854825.0}, {"date": "2023-04-18", "close": 11.49, "volume": 851763.0}, {"date": "2023-04-19", "close": 11.7, "volume": 768614.0}, {"date": "2023-04-20", "close": 11.44, "volume": 1059980.0}, {"date": "2023-04-21", "close": 11.32, "volume": 537377.0}, {"date": "2023-04-24", "close": 11.25, "volume": 383521.0}, {"date": "2023-04-25", "close": 11.1, "volume": 752317.0}, {"date": "2023-04-26", "close": 10.85, "volume": 1004679.0}, {"date": "2023-04-27", "close": 10.96, "volume": 671560.0}, {"date": "2023-04-28", "close": 10.0, "volume": 2145621.0}, {"date": "2023-05-01", "close": 10.35, "volume": 957805.0}, {"date": "2023-05-02", "close": 10.1, "volume": 779086.0}, {"date": "2023-05-03", "close": 10.3, "volume": 1123777.0}, {"date": "2023-05-04", "close": 9.965, "volume": 1677033.0}, {"date": "2023-05-05", "close": 10.38, "volume": 1217479.0}, {"date": "2023-05-08", "close": 10.17, "volume": 936067.0}, {"date": "2023-05-09", "close": 9.99, "volume": 1024005.0}, {"date": "2023-05-10", "close": 10.16, "volume": 860252.0}, {"date": "2023-05-11", "close": 10.295, "volume": 1276409.0}, {"date": "2023-05-12", "close": 10.28, "volume": 831325.0}, {"date": "2023-05-15", "close": 10.45, "volume": 705264.0}, {"date": "2023-05-16", "close": 10.34, "volume": 689738.0}, {"date": "2023-05-17", "close": 10.4, "volume": 559663.0}, {"date": "2023-05-18", "close": 10.59, "volume": 614736.0}, {"date": "2023-05-19", "close": 10.44, "volume": 602391.0}, {"date": "2023-05-22", "close": 10.19, "volume": 1082251.0}, {"date": "2023-05-23", "close": 10.07, "volume": 1312525.0}, {"date": "2023-05-24", "close": 10.11, "volume": 726176.0}, {"date": "2023-05-25", "close": 10.07, "volume": 659927.0}, {"date": "2023-05-26", "close": 10.1, "volume": 664715.0}, {"date": "2023-05-30", "close": 9.92, "volume": 858483.0}, {"date": "2023-05-31", "close": 10.03, "volume": 1387845.0}, {"date": "2023-06-01", "close": 9.96, "volume": 910704.0}, {"date": "2023-06-02", "close": 10.14, "volume": 936109.0}, {"date": "2023-06-05", "close": 10.16, "volume": 773451.0}, {"date": "2023-06-06", "close": 10.36, "volume": 826004.0}, {"date": "2023-06-07", "close": 10.16, "volume": 820698.0}, {"date": "2023-06-08", "close": 10.84, "volume": 2729112.0}, {"date": "2023-06-09", "close": 11.17, "volume": 1019232.0}, {"date": "2023-06-12", "close": 11.36, "volume": 1180836.0}, {"date": "2023-06-13", "close": 11.36, "volume": 841683.0}, {"date": "2023-06-14", "close": 11.2, "volume": 947178.0}, {"date": "2023-06-15", "close": 11.48, "volume": 1145255.0}, {"date": "2023-06-16", "close": 11.38, "volume": 6193791.0}, {"date": "2023-06-20", "close": 11.2, "volume": 1406479.0}, {"date": "2023-06-21", "close": 10.9, "volume": 1061994.0}, {"date": "2023-06-22", "close": 11.27, "volume": 984687.0}, {"date": "2023-06-23", "close": 11.69, "volume": 5520858.0}, {"date": "2023-06-26", "close": 11.79, "volume": 1097231.0}, {"date": "2023-06-27", "close": 11.86, "volume": 1165505.0}, {"date": "2023-06-28", "close": 11.46, "volume": 865020.0}, {"date": "2023-06-29", "close": 11.4, "volume": 850482.0}, {"date": "2023-06-30", "close": 11.6, "volume": 1270321.0}, {"date": "2023-07-03", "close": 11.88, "volume": 394185.0}, {"date": "2023-07-05", "close": 11.61, "volume": 630485.0}, {"date": "2023-07-06", "close": 11.54, "volume": 992091.0}, {"date": "2023-07-07", "close": 12.0, "volume": 2100572.0}, {"date": "2023-07-10", "close": 12.5, "volume": 1068696.0}, {"date": "2023-07-11", "close": 12.73, "volume": 1399708.0}, {"date": "2023-07-12", "close": 12.71, "volume": 1457718.0}, {"date": "2023-07-13", "close": 12.68, "volume": 553094.0}, {"date": "2023-07-14", "close": 12.54, "volume": 797371.0}, {"date": "2023-07-17", "close": 12.56, "volume": 591107.0}, {"date": "2023-07-18", "close": 12.44, "volume": 474988.0}, {"date": "2023-07-19", "close": 12.36, "volume": 435490.0}, {"date": "2023-07-20", "close": 12.37, "volume": 846381.0}, {"date": "2023-07-21", "close": 12.25, "volume": 743537.0}, {"date": "2023-07-24", "close": 12.2, "volume": 601856.0}, {"date": "2023-07-25", "close": 12.34, "volume": 655806.0}, {"date": "2023-07-26", "close": 12.26, "volume": 833515.0}, {"date": "2023-07-27", "close": 12.2, "volume": 1276865.0}, {"date": "2023-07-28", "close": 11.84, "volume": 1564314.0}, {"date": "2023-07-31", "close": 11.94, "volume": 621904.0}, {"date": "2023-08-01", "close": 11.88, "volume": 560118.0}, {"date": "2023-08-02", "close": 11.47, "volume": 875254.0}, {"date": "2023-08-03", "close": 11.33, "volume": 752822.0}, {"date": "2023-08-04", "close": 11.18, "volume": 1307495.0}, {"date": "2023-08-07", "close": 11.12, "volume": 1447939.0}, {"date": "2023-08-08", "close": 10.09, "volume": 2114323.0}, {"date": "2023-08-09", "close": 10.0, "volume": 2028861.0}, {"date": "2023-08-10", "close": 9.91, "volume": 2290692.0}, {"date": "2023-08-11", "close": 9.78, "volume": 1198418.0}, {"date": "2023-08-14", "close": 9.95, "volume": 1629805.0}, {"date": "2023-08-15", "close": 9.74, "volume": 1081791.0}, {"date": "2023-08-16", "close": 9.81, "volume": 864389.0}, {"date": "2023-08-17", "close": 9.64, "volume": 1159608.0}, {"date": "2023-08-18", "close": 9.39, "volume": 884632.0}, {"date": "2023-08-21", "close": 9.64, "volume": 852188.0}, {"date": "2023-08-22", "close": 9.81, "volume": 886707.0}, {"date": "2023-08-23", "close": 9.95, "volume": 631734.0}, {"date": "2023-08-24", "close": 9.91, "volume": 756457.0}, {"date": "2023-08-25", "close": 9.79, "volume": 1284315.0}, {"date": "2023-08-28", "close": 9.38, "volume": 1264545.0}, {"date": "2023-08-29", "close": 9.59, "volume": 870494.0}, {"date": "2023-08-30", "close": 9.63, "volume": 777681.0}, {"date": "2023-08-31", "close": 9.76, "volume": 777916.0}, {"date": "2023-09-01", "close": 9.84, "volume": 895238.0}, {"date": "2023-09-05", "close": 9.69, "volume": 912154.0}, {"date": "2023-09-06", "close": 9.57, "volume": 588346.0}, {"date": "2023-09-07", "close": 9.41, "volume": 590143.0}, {"date": "2023-09-08", "close": 9.39, "volume": 628024.0}, {"date": "2023-09-11", "close": 10.0, "volume": 1923093.0}, {"date": "2023-09-12", "close": 10.02, "volume": 1027571.0}, {"date": "2023-09-13", "close": 10.02, "volume": 926766.0}, {"date": "2023-09-14", "close": 10.22, "volume": 971775.0}, {"date": "2023-09-15", "close": 10.45, "volume": 9087000.0}, {"date": "2023-09-18", "close": 10.11, "volume": 1413409.0}, {"date": "2023-09-19", "close": 9.8, "volume": 885846.0}, {"date": "2023-09-20", "close": 10.12, "volume": 1418023.0}, {"date": "2023-09-21", "close": 9.84, "volume": 1332737.0}, {"date": "2023-09-22", "close": 9.93, "volume": 1082242.0}, {"date": "2023-09-25", "close": 9.89, "volume": 1170508.0}, {"date": "2023-09-26", "close": 9.59, "volume": 891695.0}, {"date": "2023-09-27", "close": 9.55, "volume": 536640.0}, {"date": "2023-09-28", "close": 9.56, "volume": 739140.0}, {"date": "2023-09-29", "close": 9.63, "volume": 591799.0}, {"date": "2023-10-02", "close": 9.68, "volume": 733462.0}, {"date": "2023-10-03", "close": 9.8, "volume": 1200097.0}, {"date": "2023-10-04", "close": 9.39, "volume": 1408186.0}, {"date": "2023-10-05", "close": 9.23, "volume": 668356.0}, {"date": "2023-10-06", "close": 9.45, "volume": 653954.0}, {"date": "2023-10-09", "close": 9.24, "volume": 1126665.0}, {"date": "2023-10-10", "close": 9.6, "volume": 943180.0}, {"date": "2023-10-11", "close": 9.61, "volume": 621580.0}, {"date": "2023-10-12", "close": 9.43, "volume": 586527.0}, {"date": "2023-10-13", "close": 9.4, "volume": 710942.0}, {"date": "2023-10-16", "close": 9.54, "volume": 1447502.0}, {"date": "2023-10-17", "close": 9.68, "volume": 624924.0}, {"date": "2023-10-18", "close": 9.51, "volume": 503426.0}, {"date": "2023-10-19", "close": 8.41, "volume": 1765825.0}, {"date": "2023-10-20", "close": 8.88, "volume": 869233.0}, {"date": "2023-10-23", "close": 8.72, "volume": 653817.0}, {"date": "2023-10-24", "close": 8.89, "volume": 999333.0}, {"date": "2023-10-25", "close": 8.52, "volume": 906854.0}, {"date": "2023-10-26", "close": 8.49, "volume": 586829.0}, {"date": "2023-10-27", "close": 8.4, "volume": 914160.0}, {"date": "2023-10-30", "close": 8.55, "volume": 424322.0}, {"date": "2023-10-31", "close": 8.4, "volume": 811296.0}, {"date": "2023-11-01", "close": 8.33, "volume": 1094011.0}, {"date": "2023-11-02", "close": 8.54, "volume": 803467.0}, {"date": "2023-11-03", "close": 8.73, "volume": 763190.0}, {"date": "2023-11-06", "close": 8.58, "volume": 543148.0}, {"date": "2023-11-07", "close": 8.69, "volume": 922817.0}, {"date": "2023-11-08", "close": 8.01, "volume": 1347956.0}, {"date": "2023-11-09", "close": 7.66, "volume": 1114714.0}, {"date": "2023-11-10", "close": 7.86, "volume": 708596.0}, {"date": "2023-11-13", "close": 7.74, "volume": 884400.0}, {"date": "2023-11-14", "close": 8.15, "volume": 863794.0}, {"date": "2023-11-15", "close": 8.16, "volume": 837200.0}, {"date": "2023-11-16", "close": 8.04, "volume": 687464.0}, {"date": "2023-11-17", "close": 8.34, "volume": 811626.0}, {"date": "2023-11-20", "close": 8.49, "volume": 1088409.0}, {"date": "2023-11-21", "close": 8.68, "volume": 958258.0}, {"date": "2023-11-22", "close": 8.45, "volume": 1058147.0}, {"date": "2023-11-24", "close": 8.52, "volume": 194356.0}, {"date": "2023-11-27", "close": 8.49, "volume": 835998.0}, {"date": "2023-11-28", "close": 8.48, "volume": 891864.0}, {"date": "2023-11-29", "close": 8.59, "volume": 721193.0}, {"date": "2023-11-30", "close": 8.69, "volume": 1147067.0}, {"date": "2023-12-01", "close": 8.78, "volume": 1111976.0}, {"date": "2023-12-04", "close": 8.35, "volume": 1097558.0}, {"date": "2023-12-05", "close": 8.37, "volume": 853490.0}, {"date": "2023-12-06", "close": 8.22, "volume": 1057272.0}, {"date": "2023-12-07", "close": 8.41, "volume": 837799.0}, {"date": "2023-12-08", "close": 8.24, "volume": 630718.0}, {"date": "2023-12-11", "close": 8.33, "volume": 566574.0}, {"date": "2023-12-12", "close": 8.44, "volume": 633093.0}, {"date": "2023-12-13", "close": 8.87, "volume": 1084872.0}, {"date": "2023-12-14", "close": 8.96, "volume": 1226764.0}, {"date": "2023-12-15", "close": 8.67, "volume": 3014627.0}, {"date": "2023-12-18", "close": 8.63, "volume": 585321.0}, {"date": "2023-12-19", "close": 8.76, "volume": 942308.0}, {"date": "2023-12-20", "close": 8.55, "volume": 1070123.0}, {"date": "2023-12-21", "close": 8.55, "volume": 624371.0}, {"date": "2023-12-22", "close": 8.61, "volume": 816647.0}, {"date": "2023-12-26", "close": 8.64, "volume": 411414.0}, {"date": "2023-12-27", "close": 8.55, "volume": 636065.0}, {"date": "2023-12-28", "close": 8.62, "volume": 880713.0}, {"date": "2023-12-29", "close": 8.72, "volume": 691355.0}, {"date": "2024-01-02", "close": 8.42, "volume": 1131796.0}, {"date": "2024-01-03", "close": 7.97, "volume": 968032.0}, {"date": "2024-01-04", "close": 7.94, "volume": 923088.0}, {"date": "2024-01-05", "close": 7.87, "volume": 609744.0}, {"date": "2024-01-08", "close": 8.16, "volume": 680842.0}, {"date": "2024-01-09", "close": 7.91, "volume": 510322.0}, {"date": "2024-01-10", "close": 7.95, "volume": 389651.0}, {"date": "2024-01-11", "close": 7.86, "volume": 694664.0}, {"date": "2024-01-12", "close": 7.7, "volume": 448275.0}, {"date": "2024-01-16", "close": 7.66, "volume": 670980.0}, {"date": "2024-01-17", "close": 7.45, "volume": 740777.0}, {"date": "2024-01-18", "close": 7.3, "volume": 1119274.0}, {"date": "2024-01-19", "close": 7.42, "volume": 535680.0}, {"date": "2024-01-22", "close": 7.42, "volume": 815322.0}, {"date": "2024-01-23", "close": 7.49, "volume": 545470.0}, {"date": "2024-01-24", "close": 7.46, "volume": 630062.0}, {"date": "2024-01-25", "close": 7.58, "volume": 486384.0}, {"date": "2024-01-26", "close": 7.53, "volume": 343687.0}, {"date": "2024-01-29", "close": 7.58, "volume": 720496.0}, {"date": "2024-01-30", "close": 7.46, "volume": 512904.0}, {"date": "2024-01-31", "close": 7.22, "volume": 844804.0}, {"date": "2024-02-01", "close": 7.27, "volume": 607983.0}, {"date": "2024-02-02", "close": 7.17, "volume": 544559.0}, {"date": "2024-02-05", "close": 7.07, "volume": 976145.0}, {"date": "2024-02-06", "close": 7.29, "volume": 756782.0}, {"date": "2024-02-07", "close": 7.26, "volume": 421242.0}, {"date": "2024-02-08", "close": 7.3, "volume": 601985.0}, {"date": "2024-02-09", "close": 7.35, "volume": 567616.0}, {"date": "2024-02-12", "close": 7.55, "volume": 569459.0}, {"date": "2024-02-13", "close": 7.36, "volume": 739664.0}, {"date": "2024-02-14", "close": 7.66, "volume": 1054004.0}, {"date": "2024-02-15", "close": 7.76, "volume": 983096.0}, {"date": "2024-02-16", "close": 7.66, "volume": 1134598.0}, {"date": "2024-02-20", "close": 7.54, "volume": 1175030.0}, {"date": "2024-02-21", "close": 7.28, "volume": 607536.0}, {"date": "2024-02-22", "close": 7.25, "volume": 727106.0}, {"date": "2024-02-23", "close": 7.2, "volume": 1206378.0}, {"date": "2024-02-26", "close": 6.95, "volume": 1810084.0}, {"date": "2024-02-27", "close": 7.505, "volume": 1656826.0}, {"date": "2024-02-28", "close": 7.32, "volume": 992269.0}, {"date": "2024-02-29", "close": 7.41, "volume": 1014252.0}, {"date": "2024-03-01", "close": 7.56, "volume": 1084382.0}, {"date": "2024-03-04", "close": 6.65, "volume": 2807744.0}, {"date": "2024-03-05", "close": 6.84, "volume": 1869489.0}, {"date": "2024-03-06", "close": 6.78, "volume": 926256.0}, {"date": "2024-03-07", "close": 7.08, "volume": 984622.0}, {"date": "2024-03-08", "close": 7.16, "volume": 773542.0}, {"date": "2024-03-11", "close": 7.27, "volume": 770337.0}, {"date": "2024-03-12", "close": 7.11, "volume": 1087942.0}, {"date": "2024-03-13", "close": 7.24, "volume": 811391.0}, {"date": "2024-03-14", "close": 7.07, "volume": 728527.0}, {"date": "2024-03-15", "close": 7.15, "volume": 4478897.0}, {"date": "2024-03-18", "close": 7.05, "volume": 811740.0}, {"date": "2024-03-19", "close": 7.14, "volume": 934180.0}, {"date": "2024-03-20", "close": 7.1, "volume": 813208.0}, {"date": "2024-03-21", "close": 6.99, "volume": 875652.0}, {"date": "2024-03-22", "close": 6.91, "volume": 1214175.0}, {"date": "2024-03-25", "close": 6.79, "volume": 840501.0}, {"date": "2024-03-26", "close": 6.94, "volume": 2144890.0}, {"date": "2024-03-27", "close": 6.99, "volume": 750790.0}, {"date": "2024-03-28", "close": 7.05, "volume": 486168.0}, {"date": "2024-04-01", "close": 7.17, "volume": 828968.0}, {"date": "2024-04-02", "close": 6.96, "volume": 1340640.0}, {"date": "2024-04-03", "close": 7.17, "volume": 2329553.0}, {"date": "2024-04-04", "close": 6.89, "volume": 1129194.0}, {"date": "2024-04-05", "close": 6.89, "volume": 710652.0}, {"date": "2024-04-08", "close": 6.98, "volume": 1510277.0}, {"date": "2024-04-09", "close": 7.13, "volume": 1156765.0}, {"date": "2024-04-10", "close": 7.0, "volume": 919342.0}, {"date": "2024-04-11", "close": 7.08, "volume": 941053.0}, {"date": "2024-04-12", "close": 6.78, "volume": 858294.0}, {"date": "2024-04-15", "close": 6.83, "volume": 1142031.0}, {"date": "2024-04-16", "close": 6.88, "volume": 881420.0}, {"date": "2024-04-17", "close": 6.9, "volume": 797216.0}, {"date": "2024-04-18", "close": 6.88, "volume": 564646.0}, {"date": "2024-04-19", "close": 6.88, "volume": 538055.0}, {"date": "2024-04-22", "close": 6.95, "volume": 742745.0}, {"date": "2024-04-23", "close": 7.05, "volume": 737071.0}, {"date": "2024-04-24", "close": 7.12, "volume": 834967.0}, {"date": "2024-04-25", "close": 7.05, "volume": 523235.0}, {"date": "2024-04-26", "close": 7.16, "volume": 652639.0}, {"date": "2024-04-29", "close": 7.23, "volume": 1005177.0}, {"date": "2024-04-30", "close": 7.25, "volume": 856149.0}, {"date": "2024-05-01", "close": 7.52, "volume": 1032315.0}, {"date": "2024-05-02", "close": 7.66, "volume": 1178428.0}, {"date": "2024-05-03", "close": 7.76, "volume": 734113.0}, {"date": "2024-05-06", "close": 7.83, "volume": 1338604.0}, {"date": "2024-05-07", "close": 7.87, "volume": 868532.0}, {"date": "2024-05-08", "close": 7.75, "volume": 597591.0}, {"date": "2024-05-09", "close": 8.87, "volume": 2701241.0}, {"date": "2024-05-10", "close": 8.58, "volume": 1266999.0}, {"date": "2024-05-13", "close": 8.74, "volume": 1300719.0}, {"date": "2024-05-14", "close": 8.87, "volume": 1735500.0}, {"date": "2024-05-15", "close": 8.97, "volume": 974975.0}, {"date": "2024-05-16", "close": 8.99, "volume": 817227.0}, {"date": "2024-05-17", "close": 8.95, "volume": 786578.0}, {"date": "2024-05-20", "close": 9.09, "volume": 1056853.0}, {"date": "2024-05-21", "close": 8.83, "volume": 892379.0}, {"date": "2024-05-22", "close": 8.7, "volume": 621477.0}, {"date": "2024-05-23", "close": 8.51, "volume": 463857.0}, {"date": "2024-05-24", "close": 8.46, "volume": 780467.0}, {"date": "2024-05-28", "close": 8.6, "volume": 963188.0}, {"date": "2024-05-29", "close": 8.6, "volume": 889526.0}, {"date": "2024-05-30", "close": 8.76, "volume": 983499.0}, {"date": "2024-05-31", "close": 8.74, "volume": 968771.0}, {"date": "2024-06-03", "close": 8.93, "volume": 860912.0}, {"date": "2024-06-04", "close": 8.74, "volume": 857633.0}, {"date": "2024-06-05", "close": 8.96, "volume": 661633.0}, {"date": "2024-06-06", "close": 8.99, "volume": 981072.0}, {"date": "2024-06-07", "close": 8.66, "volume": 614944.0}, {"date": "2024-06-10", "close": 8.71, "volume": 1621069.0}, {"date": "2024-06-11", "close": 8.7, "volume": 851399.0}, {"date": "2024-06-12", "close": 8.72, "volume": 533692.0}, {"date": "2024-06-13", "close": 8.34, "volume": 581890.0}, {"date": "2024-06-14", "close": 8.27, "volume": 651056.0}, {"date": "2024-06-17", "close": 8.31, "volume": 743625.0}, {"date": "2024-06-18", "close": 8.11, "volume": 556473.0}, {"date": "2024-06-20", "close": 8.1, "volume": 843805.0}, {"date": "2024-06-21", "close": 8.18, "volume": 2276018.0}, {"date": "2024-06-24", "close": 7.9, "volume": 949347.0}, {"date": "2024-06-25", "close": 7.77, "volume": 589817.0}, {"date": "2024-06-26", "close": 7.74, "volume": 850160.0}, {"date": "2024-06-27", "close": 7.96, "volume": 888801.0}, {"date": "2024-06-28", "close": 7.87, "volume": 3880378.0}, {"date": "2024-07-01", "close": 7.38, "volume": 1051366.0}, {"date": "2024-07-02", "close": 7.31, "volume": 1608442.0}, {"date": "2024-07-03", "close": 7.45, "volume": 654546.0}, {"date": "2024-07-05", "close": 7.46, "volume": 892293.0}, {"date": "2024-07-08", "close": 7.46, "volume": 741513.0}, {"date": "2024-07-09", "close": 7.48, "volume": 774971.0}, {"date": "2024-07-10", "close": 7.44, "volume": 671112.0}, {"date": "2024-07-11", "close": 7.69, "volume": 693278.0}, {"date": "2024-07-12", "close": 7.9, "volume": 815406.0}, {"date": "2024-07-15", "close": 7.8, "volume": 575899.0}, {"date": "2024-07-16", "close": 7.96, "volume": 466211.0}, {"date": "2024-07-17", "close": 7.97, "volume": 597595.0}, {"date": "2024-07-18", "close": 7.96, "volume": 755377.0}, {"date": "2024-07-19", "close": 7.85, "volume": 733709.0}, {"date": "2024-07-22", "close": 8.02, "volume": 675048.0}, {"date": "2024-07-23", "close": 7.78, "volume": 529488.0}, {"date": "2024-07-24", "close": 7.64, "volume": 454637.0}, {"date": "2024-07-25", "close": 7.67, "volume": 425745.0}, {"date": "2024-07-26", "close": 7.63, "volume": 492481.0}, {"date": "2024-07-29", "close": 7.58, "volume": 519951.0}, {"date": "2024-07-30", "close": 7.6, "volume": 499388.0}, {"date": "2024-07-31", "close": 7.63, "volume": 480389.0}, {"date": "2024-08-01", "close": 7.31, "volume": 730770.0}, {"date": "2024-08-02", "close": 7.17, "volume": 649216.0}, {"date": "2024-08-05", "close": 7.06, "volume": 1337078.0}, {"date": "2024-08-06", "close": 7.0, "volume": 1121830.0}, {"date": "2024-08-07", "close": 6.88, "volume": 987449.0}, {"date": "2024-08-08", "close": 7.03, "volume": 1254854.0}, {"date": "2024-08-09", "close": 6.95, "volume": 882106.0}, {"date": "2024-08-12", "close": 6.82, "volume": 919012.0}, {"date": "2024-08-13", "close": 6.85, "volume": 1052750.0}, {"date": "2024-08-14", "close": 6.68, "volume": 689518.0}, {"date": "2024-08-15", "close": 6.8, "volume": 830439.0}, {"date": "2024-08-16", "close": 6.91, "volume": 723472.0}, {"date": "2024-08-19", "close": 7.14, "volume": 1133188.0}, {"date": "2024-08-20", "close": 7.24, "volume": 634506.0}, {"date": "2024-08-21", "close": 7.46, "volume": 811965.0}, {"date": "2024-08-22", "close": 7.39, "volume": 580557.0}, {"date": "2024-08-23", "close": 7.83, "volume": 955147.0}, {"date": "2024-08-26", "close": 7.83, "volume": 779433.0}, {"date": "2024-08-27", "close": 7.65, "volume": 549060.0}, {"date": "2024-08-28", "close": 7.59, "volume": 589798.0}, {"date": "2024-08-29", "close": 7.63, "volume": 555484.0}, {"date": "2024-08-30", "close": 7.57, "volume": 371273.0}, {"date": "2024-09-03", "close": 7.43, "volume": 590511.0}, {"date": "2024-09-04", "close": 7.32, "volume": 562931.0}, {"date": "2024-09-05", "close": 7.4, "volume": 459582.0}, {"date": "2024-09-06", "close": 7.24, "volume": 578434.0}, {"date": "2024-09-09", "close": 7.3, "volume": 947751.0}, {"date": "2024-09-10", "close": 7.4, "volume": 771255.0}, {"date": "2024-09-11", "close": 7.34, "volume": 554513.0}, {"date": "2024-09-12", "close": 7.39, "volume": 506422.0}, {"date": "2024-09-13", "close": 7.56, "volume": 459815.0}, {"date": "2024-09-16", "close": 7.68, "volume": 717665.0}, {"date": "2024-09-17", "close": 7.83, "volume": 829045.0}, {"date": "2024-09-18", "close": 7.89, "volume": 653012.0}, {"date": "2024-09-19", "close": 8.19, "volume": 939155.0}, {"date": "2024-09-20", "close": 7.82, "volume": 4209135.0}, {"date": "2024-09-23", "close": 7.77, "volume": 784671.0}, {"date": "2024-09-24", "close": 7.82, "volume": 707406.0}, {"date": "2024-09-25", "close": 7.93, "volume": 865979.0}, {"date": "2024-09-26", "close": 7.97, "volume": 843716.0}, {"date": "2024-09-27", "close": 7.94, "volume": 1190205.0}, {"date": "2024-09-30", "close": 7.92, "volume": 945691.0}, {"date": "2024-10-01", "close": 7.71, "volume": 913346.0}, {"date": "2024-10-02", "close": 7.82, "volume": 518567.0}, {"date": "2024-10-03", "close": 7.66, "volume": 384805.0}, {"date": "2024-10-04", "close": 7.76, "volume": 456970.0}, {"date": "2024-10-07", "close": 7.62, "volume": 463083.0}, {"date": "2024-10-08", "close": 7.59, "volume": 411619.0}, {"date": "2024-10-09", "close": 7.45, "volume": 372104.0}, {"date": "2024-10-10", "close": 7.37, "volume": 355576.0}, {"date": "2024-10-11", "close": 7.49, "volume": 395885.0}, {"date": "2024-10-14", "close": 7.5, "volume": 320898.0}, {"date": "2024-10-15", "close": 7.5, "volume": 545860.0}, {"date": "2024-10-16", "close": 7.57, "volume": 532051.0}, {"date": "2024-10-17", "close": 7.58, "volume": 471656.0}, {"date": "2024-10-18", "close": 7.56, "volume": 339380.0}, {"date": "2024-10-21", "close": 7.51, "volume": 486518.0}, {"date": "2024-10-22", "close": 7.74, "volume": 392350.0}, {"date": "2024-10-23", "close": 7.61, "volume": 431454.0}, {"date": "2024-10-24", "close": 7.6, "volume": 344833.0}, {"date": "2024-10-25", "close": 7.63, "volume": 347414.0}, {"date": "2024-10-28", "close": 7.91, "volume": 1044226.0}, {"date": "2024-10-29", "close": 7.93, "volume": 494140.0}, {"date": "2024-10-30", "close": 7.93, "volume": 639478.0}, {"date": "2024-10-31", "close": 7.83, "volume": 472819.0}, {"date": "2024-11-01", "close": 7.91, "volume": 476072.0}, {"date": "2024-11-04", "close": 7.9, "volume": 480785.0}, {"date": "2024-11-05", "close": 8.05, "volume": 355452.0}, {"date": "2024-11-06", "close": 8.21, "volume": 641801.0}, {"date": "2024-11-07", "close": 8.36, "volume": 766234.0}, {"date": "2024-11-08", "close": 8.31, "volume": 860818.0}, {"date": "2024-11-11", "close": 8.41, "volume": 767133.0}, {"date": "2024-11-12", "close": 8.55, "volume": 465855.0}, {"date": "2024-11-13", "close": 8.48, "volume": 573247.0}, {"date": "2024-11-14", "close": 8.54, "volume": 513425.0}, {"date": "2024-11-15", "close": 8.45, "volume": 505321.0}, {"date": "2024-11-18", "close": 8.45, "volume": 568284.0}, {"date": "2024-11-19", "close": 8.42, "volume": 526410.0}, {"date": "2024-11-20", "close": 8.48, "volume": 654936.0}, {"date": "2024-11-21", "close": 8.6, "volume": 452836.0}, {"date": "2024-11-22", "close": 8.53, "volume": 453252.0}, {"date": "2024-11-25", "close": 8.62, "volume": 765154.0}, {"date": "2024-11-26", "close": 8.53, "volume": 487823.0}, {"date": "2024-11-27", "close": 8.33, "volume": 691935.0}, {"date": "2024-11-29", "close": 8.42, "volume": 240833.0}, {"date": "2024-12-02", "close": 8.46, "volume": 877279.0}, {"date": "2024-12-03", "close": 8.57, "volume": 965309.0}, {"date": "2024-12-04", "close": 8.61, "volume": 964567.0}, {"date": "2024-12-05", "close": 8.53, "volume": 692353.0}, {"date": "2024-12-06", "close": 8.56, "volume": 862229.0}, {"date": "2024-12-09", "close": 8.61, "volume": 939891.0}, {"date": "2024-12-10", "close": 8.27, "volume": 708672.0}, {"date": "2024-12-11", "close": 8.27, "volume": 943752.0}, {"date": "2024-12-12", "close": 8.22, "volume": 1154068.0}, {"date": "2024-12-13", "close": 7.63, "volume": 1381377.0}, {"date": "2024-12-16", "close": 7.49, "volume": 986297.0}, {"date": "2024-12-17", "close": 7.47, "volume": 662163.0}, {"date": "2024-12-18", "close": 7.12, "volume": 812657.0}, {"date": "2024-12-19", "close": 6.97, "volume": 1112046.0}, {"date": "2024-12-20", "close": 6.85, "volume": 3607643.0}, {"date": "2024-12-23", "close": 6.76, "volume": 981154.0}, {"date": "2024-12-24", "close": 6.8, "volume": 292282.0}, {"date": "2024-12-26", "close": 6.72, "volume": 655939.0}, {"date": "2024-12-27", "close": 6.77, "volume": 949083.0}, {"date": "2024-12-30", "close": 7.06, "volume": 1392602.0}, {"date": "2024-12-31", "close": 6.94, "volume": 727781.0}, {"date": "2025-01-02", "close": 6.89, "volume": 743950.0}, {"date": "2025-01-03", "close": 7.0, "volume": 740457.0}, {"date": "2025-01-06", "close": 7.07, "volume": 626637.0}, {"date": "2025-01-07", "close": 7.11, "volume": 943866.0}, {"date": "2025-01-08", "close": 6.9, "volume": 658278.0}, {"date": "2025-01-10", "close": 6.77, "volume": 659783.0}, {"date": "2025-01-13", "close": 6.88, "volume": 988366.0}, {"date": "2025-01-14", "close": 6.86, "volume": 734212.0}, {"date": "2025-01-15", "close": 7.01, "volume": 697975.0}, {"date": "2025-01-16", "close": 6.98, "volume": 553126.0}, {"date": "2025-01-17", "close": 7.0, "volume": 863942.0}, {"date": "2025-01-21", "close": 7.02, "volume": 1240212.0}, {"date": "2025-01-22", "close": 7.15, "volume": 639191.0}, {"date": "2025-01-23", "close": 7.14, "volume": 644394.0}, {"date": "2025-01-24", "close": 7.12, "volume": 496329.0}, {"date": "2025-01-27", "close": 7.18, "volume": 1012472.0}, {"date": "2025-01-28", "close": 7.33, "volume": 961048.0}, {"date": "2025-01-29", "close": 7.44, "volume": 1055566.0}, {"date": "2025-01-30", "close": 7.37, "volume": 772398.0}, {"date": "2025-01-31", "close": 7.17, "volume": 922627.0}, {"date": "2025-02-03", "close": 7.28, "volume": 609234.0}, {"date": "2025-02-04", "close": 7.25, "volume": 493060.0}, {"date": "2025-02-05", "close": 7.3, "volume": 715835.0}, {"date": "2025-02-06", "close": 7.27, "volume": 586042.0}, {"date": "2025-02-07", "close": 7.25, "volume": 622960.0}, {"date": "2025-02-10", "close": 7.39, "volume": 536269.0}, {"date": "2025-02-11", "close": 7.38, "volume": 567122.0}, {"date": "2025-02-12", "close": 7.34, "volume": 615765.0}, {"date": "2025-02-13", "close": 7.45, "volume": 628580.0}, {"date": "2025-02-14", "close": 7.42, "volume": 644572.0}, {"date": "2025-02-18", "close": 7.38, "volume": 736975.0}, {"date": "2025-02-19", "close": 7.23, "volume": 823803.0}, {"date": "2025-02-20", "close": 7.14, "volume": 885961.0}, {"date": "2025-02-21", "close": 6.97, "volume": 918164.0}, {"date": "2025-02-24", "close": 6.97, "volume": 1081511.0}, {"date": "2025-02-25", "close": 6.83, "volume": 898660.0}, {"date": "2025-02-26", "close": 6.85, "volume": 1267781.0}, {"date": "2025-02-27", "close": 5.7, "volume": 3899106.0}, {"date": "2025-02-28", "close": 5.28, "volume": 2758523.0}, {"date": "2025-03-03", "close": 5.09, "volume": 2661668.0}, {"date": "2025-03-04", "close": 5.14, "volume": 2194534.0}, {"date": "2025-03-05", "close": 5.06, "volume": 1436287.0}, {"date": "2025-03-06", "close": 4.94, "volume": 1965025.0}, {"date": "2025-03-07", "close": 5.2, "volume": 2386797.0}, {"date": "2025-03-10", "close": 5.02, "volume": 1563742.0}, {"date": "2025-03-11", "close": 4.78, "volume": 2260540.0}, {"date": "2025-03-12", "close": 4.8, "volume": 1675779.0}, {"date": "2025-03-13", "close": 4.63, "volume": 2201749.0}, {"date": "2025-03-14", "close": 4.58, "volume": 1814333.0}, {"date": "2025-03-17", "close": 4.74, "volume": 1793788.0}, {"date": "2025-03-18", "close": 4.59, "volume": 2176414.0}, {"date": "2025-03-19", "close": 4.56, "volume": 1688711.0}, {"date": "2025-03-20", "close": 4.47, "volume": 2213050.0}, {"date": "2025-03-21", "close": 4.01, "volume": 21343200.0}, {"date": "2025-03-24", "close": 4.41, "volume": 5149312.0}, {"date": "2025-03-25", "close": 4.4, "volume": 2606811.0}, {"date": "2025-03-26", "close": 5.3, "volume": 6897141.0}, {"date": "2025-03-27", "close": 5.2, "volume": 2739995.0}, {"date": "2025-03-28", "close": 5.2, "volume": 2202264.0}, {"date": "2025-03-31", "close": 5.17, "volume": 1859108.0}, {"date": "2025-04-01", "close": 5.26, "volume": 2563779.0}, {"date": "2025-04-02", "close": 5.29, "volume": 1842577.0}, {"date": "2025-04-03", "close": 4.99, "volume": 1627527.0}, {"date": "2025-04-04", "close": 4.84, "volume": 2145372.0}, {"date": "2025-04-07", "close": 4.65, "volume": 1733178.0}, {"date": "2025-04-08", "close": 4.54, "volume": 1392679.0}, {"date": "2025-04-09", "close": 4.94, "volume": 1885204.0}, {"date": "2025-04-10", "close": 4.95, "volume": 1588606.0}, {"date": "2025-04-11", "close": 4.97, "volume": 1723148.0}, {"date": "2025-04-14", "close": 5.04, "volume": 1528308.0}, {"date": "2025-04-15", "close": 5.09, "volume": 2194633.0}, {"date": "2025-04-16", "close": 4.99, "volume": 1853959.0}, {"date": "2025-04-17", "close": 4.93, "volume": 1934236.0}, {"date": "2025-04-21", "close": 4.91, "volume": 1164830.0}, {"date": "2025-04-22", "close": 4.9, "volume": 2323364.0}, {"date": "2025-04-23", "close": 4.89, "volume": 2157592.0}, {"date": "2025-04-24", "close": 5.22, "volume": 1393847.0}, {"date": "2025-04-25", "close": 5.25, "volume": 836796.0}, {"date": "2025-04-28", "close": 5.23, "volume": 1177360.0}, {"date": "2025-04-29", "close": 5.28, "volume": 1224322.0}, {"date": "2025-04-30", "close": 5.27, "volume": 1321332.0}, {"date": "2025-05-01", "close": 5.28, "volume": 1684512.0}, {"date": "2025-05-02", "close": 5.44, "volume": 1801576.0}, {"date": "2025-05-05", "close": 5.37, "volume": 1840913.0}, {"date": "2025-05-06", "close": 5.28, "volume": 2147934.0}, {"date": "2025-05-07", "close": 5.43, "volume": 2507313.0}, {"date": "2025-05-08", "close": 5.02, "volume": 2826250.0}, {"date": "2025-05-09", "close": 5.06, "volume": 1216566.0}, {"date": "2025-05-12", "close": 5.29, "volume": 1541427.0}, {"date": "2025-05-13", "close": 5.08, "volume": 1610808.0}, {"date": "2025-05-14", "close": 4.97, "volume": 1414590.0}, {"date": "2025-05-15", "close": 5.02, "volume": 1925698.0}, {"date": "2025-05-16", "close": 5.0, "volume": 1630685.0}, {"date": "2025-05-19", "close": 4.66, "volume": 2419871.0}, {"date": "2025-05-20", "close": 4.78, "volume": 1925569.0}, {"date": "2025-05-21", "close": 4.63, "volume": 1762821.0}, {"date": "2025-05-22", "close": 4.57, "volume": 1581969.0}, {"date": "2025-05-23", "close": 4.51, "volume": 1115796.0}, {"date": "2025-05-27", "close": 4.75, "volume": 2534145.0}, {"date": "2025-05-28", "close": 4.86, "volume": 1593419.0}, {"date": "2025-05-29", "close": 4.75, "volume": 1182974.0}, {"date": "2025-05-30", "close": 4.74, "volume": 867738.0}, {"date": "2025-06-02", "close": 4.77, "volume": 1064921.0}, {"date": "2025-06-03", "close": 4.83, "volume": 1104218.0}, {"date": "2025-06-04", "close": 4.86, "volume": 938500.0}, {"date": "2025-06-05", "close": 4.88, "volume": 1370245.0}, {"date": "2025-06-06", "close": 4.89, "volume": 921308.0}, {"date": "2025-06-09", "close": 4.81, "volume": 993850.0}, {"date": "2025-06-10", "close": 4.9, "volume": 745423.0}, {"date": "2025-06-11", "close": 4.83, "volume": 1113612.0}, {"date": "2025-06-12", "close": 4.8, "volume": 1144057.0}, {"date": "2025-06-13", "close": 4.68, "volume": 1166399.0}, {"date": "2025-06-16", "close": 4.74, "volume": 1711856.0}, {"date": "2025-06-17", "close": 4.58, "volume": 1325895.0}, {"date": "2025-06-18", "close": 4.565, "volume": 1121644.0}, {"date": "2025-06-20", "close": 4.52, "volume": 2126147.0}, {"date": "2025-06-23", "close": 4.55, "volume": 1405408.0}, {"date": "2025-06-24", "close": 4.76, "volume": 1720419.0}, {"date": "2025-06-25", "close": 4.82, "volume": 1369849.0}, {"date": "2025-06-26", "close": 4.79, "volume": 1430940.0}, {"date": "2025-06-27", "close": 4.74, "volume": 9423151.0}, {"date": "2025-06-30", "close": 4.73, "volume": 2067116.0}, {"date": "2025-07-01", "close": 4.9, "volume": 1619349.0}, {"date": "2025-07-02", "close": 5.0, "volume": 2149729.0}, {"date": "2025-07-03", "close": 4.96, "volume": 738080.0}, {"date": "2025-07-07", "close": 4.84, "volume": 1687323.0}, {"date": "2025-07-08", "close": 4.93, "volume": 1821718.0}, {"date": "2025-07-09", "close": 4.89, "volume": 777425.0}, {"date": "2025-07-10", "close": 4.89, "volume": 807595.0}, {"date": "2025-07-11", "close": 4.72, "volume": 823039.0}, {"date": "2025-07-14", "close": 4.67, "volume": 1086936.0}, {"date": "2025-07-15", "close": 4.58, "volume": 1232035.0}, {"date": "2025-07-16", "close": 4.56, "volume": 976782.0}, {"date": "2025-07-17", "close": 4.63, "volume": 1280828.0}, {"date": "2025-07-18", "close": 4.49, "volume": 1090804.0}, {"date": "2025-07-21", "close": 4.495, "volume": 1149790.0}, {"date": "2025-07-22", "close": 4.72, "volume": 1806290.0}, {"date": "2025-07-23", "close": 4.86, "volume": 2294321.0}, {"date": "2025-07-24", "close": 4.76, "volume": 1120250.0}, {"date": "2025-07-25", "close": 4.67, "volume": 1231705.0}, {"date": "2025-07-28", "close": 4.69, "volume": 1197068.0}, {"date": "2025-07-29", "close": 4.52, "volume": 1350557.0}, {"date": "2025-07-30", "close": 4.44, "volume": 1091675.0}, {"date": "2025-07-31", "close": 4.455, "volume": 1064492.0}, {"date": "2025-08-01", "close": 4.27, "volume": 1680509.0}, {"date": "2025-08-04", "close": 4.47, "volume": 1425877.0}, {"date": "2025-08-05", "close": 4.42, "volume": 1411960.0}, {"date": "2025-08-06", "close": 4.35, "volume": 1866168.0}, {"date": "2025-08-07", "close": 3.95, "volume": 3791782.0}, {"date": "2025-08-08", "close": 3.8, "volume": 2428004.0}, {"date": "2025-08-11", "close": 3.78, "volume": 2209748.0}, {"date": "2025-08-12", "close": 3.81, "volume": 1936214.0}, {"date": "2025-08-13", "close": 3.78, "volume": 1449192.0}, {"date": "2025-08-14", "close": 3.59, "volume": 2456386.0}, {"date": "2025-08-15", "close": 3.63, "volume": 2739786.0}, {"date": "2025-08-18", "close": 3.74, "volume": 2682413.0}, {"date": "2025-08-19", "close": 3.7, "volume": 2159895.0}, {"date": "2025-08-20", "close": 3.6, "volume": 1814606.0}, {"date": "2025-08-21", "close": 3.55, "volume": 1476235.0}, {"date": "2025-08-22", "close": 3.74, "volume": 2030410.0}, {"date": "2025-08-25", "close": 3.72, "volume": 1941476.0}, {"date": "2025-08-26", "close": 3.68, "volume": 1704255.0}, {"date": "2025-08-27", "close": 3.72, "volume": 1951336.0}, {"date": "2025-08-28", "close": 3.69, "volume": 1422627.0}, {"date": "2025-08-29", "close": 3.71, "volume": 1382127.0}, {"date": "2025-09-02", "close": 3.67, "volume": 3841319.0}, {"date": "2025-09-03", "close": 3.6, "volume": 2470146.0}, {"date": "2025-09-04", "close": 3.72, "volume": 2585613.0}, {"date": "2025-09-05", "close": 3.72, "volume": 2898687.0}, {"date": "2025-09-08", "close": 3.77, "volume": 1973071.0}, {"date": "2025-09-09", "close": 3.8, "volume": 1546343.0}, {"date": "2025-09-10", "close": 3.71, "volume": 1325504.0}, {"date": "2025-09-11", "close": 3.68, "volume": 1836789.0}, {"date": "2025-09-12", "close": 3.75, "volume": 1960879.0}, {"date": "2025-09-15", "close": 3.58, "volume": 2033749.0}, {"date": "2025-09-16", "close": 3.59, "volume": 2705350.0}, {"date": "2025-09-17", "close": 3.46, "volume": 2431162.0}, {"date": "2025-09-18", "close": 3.63, "volume": 2980242.0}, {"date": "2025-09-19", "close": 3.44, "volume": 4518203.0}, {"date": "2025-09-22", "close": 3.67, "volume": 3545501.0}, {"date": "2025-09-23", "close": 3.57, "volume": 1891995.0}, {"date": "2025-09-24", "close": 3.57, "volume": 1561090.0}, {"date": "2025-09-25", "close": 3.49, "volume": 2822474.0}, {"date": "2025-09-26", "close": 3.6, "volume": 2933108.0}, {"date": "2025-09-29", "close": 3.91, "volume": 3620549.0}, {"date": "2025-09-30", "close": 3.89, "volume": 2538858.0}, {"date": "2025-10-01", "close": 3.92, "volume": 2752095.0}, {"date": "2025-10-02", "close": 3.84, "volume": 1930731.0}, {"date": "2025-10-03", "close": 3.77, "volume": 2019751.0}, {"date": "2025-10-06", "close": 3.74, "volume": 1894520.0}, {"date": "2025-10-07", "close": 3.59, "volume": 2098046.0}, {"date": "2025-10-08", "close": 3.54, "volume": 2048633.0}, {"date": "2025-10-09", "close": 3.54, "volume": 3887469.0}, {"date": "2025-10-10", "close": 3.39, "volume": 3470386.0}, {"date": "2025-10-13", "close": 3.37, "volume": 2767269.0}, {"date": "2025-10-14", "close": 3.47, "volume": 2136776.0}, {"date": "2025-10-15", "close": 3.57, "volume": 1928541.0}, {"date": "2025-10-16", "close": 3.53, "volume": 1793544.0}, {"date": "2025-10-17", "close": 3.52, "volume": 1511535.0}, {"date": "2025-10-20", "close": 3.51, "volume": 1268526.0}, {"date": "2025-10-21", "close": 3.66, "volume": 1377046.0}, {"date": "2025-10-22", "close": 3.62, "volume": 1770524.0}, {"date": "2025-10-23", "close": 3.62, "volume": 1064214.0}, {"date": "2025-10-24", "close": 3.67, "volume": 1629147.0}, {"date": "2025-10-27", "close": 3.8, "volume": 1393831.0}, {"date": "2025-10-28", "close": 3.8, "volume": 1626077.0}, {"date": "2025-10-29", "close": 3.72, "volume": 1491657.0}, {"date": "2025-10-30", "close": 3.71, "volume": 1341044.0}, {"date": "2025-10-31", "close": 3.67, "volume": 2442956.0}, {"date": "2025-11-03", "close": 3.71, "volume": 2054861.0}, {"date": "2025-11-04", "close": 3.65, "volume": 2422884.0}, {"date": "2025-11-05", "close": 3.75, "volume": 2219724.0}, {"date": "2025-11-06", "close": 4.18, "volume": 5794969.0}, {"date": "2025-11-07", "close": 4.27, "volume": 2572043.0}, {"date": "2025-11-10", "close": 4.19, "volume": 1621592.0}, {"date": "2025-11-11", "close": 4.24, "volume": 1847266.0}, {"date": "2025-11-12", "close": 4.22, "volume": 1478907.0}, {"date": "2025-11-13", "close": 4.19, "volume": 1217484.0}, {"date": "2025-11-14", "close": 4.06, "volume": 1042643.0}, {"date": "2025-11-17", "close": 3.93, "volume": 1295826.0}, {"date": "2025-11-18", "close": 3.96, "volume": 1022305.0}, {"date": "2025-11-19", "close": 3.73, "volume": 1068919.0}, {"date": "2025-11-20", "close": 3.71, "volume": 1195155.0}, {"date": "2025-11-21", "close": 3.77, "volume": 998948.0}, {"date": "2025-11-24", "close": 3.89, "volume": 1488079.0}, {"date": "2025-11-25", "close": 4.03, "volume": 784775.0}, {"date": "2025-11-26", "close": 4.05, "volume": 828811.0}, {"date": "2025-11-28", "close": 4.05, "volume": 748665.0}, {"date": "2025-12-01", "close": 4.24, "volume": 1579574.0}, {"date": "2025-12-02", "close": 4.16, "volume": 941224.0}, {"date": "2025-12-03", "close": 4.2, "volume": 788078.0}, {"date": "2025-12-04", "close": 4.22, "volume": 917697.0}, {"date": "2025-12-05", "close": 4.24, "volume": 831258.0}, {"date": "2025-12-08", "close": 4.24, "volume": 1122171.0}, {"date": "2025-12-09", "close": 4.3, "volume": 826250.0}, {"date": "2025-12-10", "close": 4.37, "volume": 1011230.0}, {"date": "2025-12-11", "close": 4.28, "volume": 797934.0}, {"date": "2025-12-12", "close": 4.23, "volume": 845828.0}, {"date": "2025-12-15", "close": 4.11, "volume": 905099.0}, {"date": "2025-12-16", "close": 4.18, "volume": 844657.0}, {"date": "2025-12-17", "close": 4.08, "volume": 792264.0}, {"date": "2025-12-18", "close": 4.1, "volume": 792090.0}, {"date": "2025-12-19", "close": 4.11, "volume": 1875212.0}, {"date": "2025-12-22", "close": 4.11, "volume": 684958.0}, {"date": "2025-12-23", "close": 4.01, "volume": 994660.0}, {"date": "2025-12-24", "close": 4.07, "volume": 732115.0}, {"date": "2025-12-26", "close": 3.96, "volume": 930993.0}, {"date": "2025-12-29", "close": 3.94, "volume": 1008118.0}, {"date": "2025-12-30", "close": 4.02, "volume": 845967.0}, {"date": "2025-12-31", "close": 3.95, "volume": 486044.0}, {"date": "2026-01-02", "close": 3.98, "volume": 1226872.0}, {"date": "2026-01-05", "close": 4.06, "volume": 893785.0}, {"date": "2026-01-06", "close": 3.95, "volume": 1066175.0}, {"date": "2026-01-07", "close": 3.7, "volume": 1559298.0}, {"date": "2026-01-08", "close": 3.74, "volume": 1164732.0}, {"date": "2026-01-09", "close": 3.62, "volume": 1191840.0}, {"date": "2026-01-12", "close": 3.62, "volume": 1058189.0}, {"date": "2026-01-13", "close": 3.67, "volume": 927202.0}, {"date": "2026-01-14", "close": 3.63, "volume": 1590409.0}, {"date": "2026-01-15", "close": 3.56, "volume": 1170616.0}, {"date": "2026-01-16", "close": 3.51, "volume": 1190181.0}, {"date": "2026-01-20", "close": 3.48, "volume": 1320390.0}, {"date": "2026-01-21", "close": 3.51, "volume": 884563.0}, {"date": "2026-01-22", "close": 3.53, "volume": 969585.0}, {"date": "2026-01-23", "close": 3.56, "volume": 815534.0}, {"date": "2026-01-26", "close": 3.64, "volume": 1022180.0}, {"date": "2026-01-27", "close": 3.57, "volume": 882167.0}, {"date": "2026-01-28", "close": 3.63, "volume": 1385645.0}, {"date": "2026-01-29", "close": 3.63, "volume": 2246984.0}, {"date": "2026-01-30", "close": 3.62, "volume": 1473390.0}, {"date": "2026-02-02", "close": 3.59, "volume": 1412643.0}, {"date": "2026-02-03", "close": 3.44, "volume": 2690173.0}, {"date": "2026-02-04", "close": 3.45, "volume": 1318073.0}, {"date": "2026-02-05", "close": 3.46, "volume": 1856375.0}, {"date": "2026-02-06", "close": 3.57, "volume": 1456489.0}, {"date": "2026-02-09", "close": 3.74, "volume": 2698093.0}, {"date": "2026-02-10", "close": 3.61, "volume": 1565767.0}, {"date": "2026-02-11", "close": 3.41, "volume": 2485057.0}, {"date": "2026-02-12", "close": 3.31, "volume": 1440389.0}, {"date": "2026-02-13", "close": 3.29, "volume": 1811592.0}, {"date": "2026-02-17", "close": 3.41, "volume": 3844064.0}, {"date": "2026-02-18", "close": 3.44, "volume": 1496281.0}, {"date": "2026-02-19", "close": 3.46, "volume": 897964.0}, {"date": "2026-02-20", "close": 3.47, "volume": 1103266.0}, {"date": "2026-02-23", "close": 3.135, "volume": 1952174.0}, {"date": "2026-02-24", "close": 3.06, "volume": 3255965.0}, {"date": "2026-02-25", "close": 3.15, "volume": 1679093.0}, {"date": "2026-02-26", "close": 3.4, "volume": 4352489.0}, {"date": "2026-02-27", "close": 3.09, "volume": 2178745.0}, {"date": "2026-03-02", "close": 2.78, "volume": 7280365.0}, {"date": "2026-03-03", "close": 2.77, "volume": 2071598.0}, {"date": "2026-03-04", "close": 2.74, "volume": 4806451.0}, {"date": "2026-03-05", "close": 2.92, "volume": 4299532.0}, {"date": "2026-03-06", "close": 2.78, "volume": 1555619.0}, {"date": "2026-03-09", "close": 2.92, "volume": 3192814.0}, {"date": "2026-03-10", "close": 2.85, "volume": 3285330.0}, {"date": "2026-03-11", "close": 2.8, "volume": 1598183.0}, {"date": "2026-03-12", "close": 2.78, "volume": 1965396.0}, {"date": "2026-03-13", "close": 2.85, "volume": 1677329.0}, {"date": "2026-03-16", "close": 2.81, "volume": 1666353.0}, {"date": "2026-03-17", "close": 2.89, "volume": 1359813.0}, {"date": "2026-03-18", "close": 2.85, "volume": 1142037.0}, {"date": "2026-03-19", "close": 2.84, "volume": 945031.0}, {"date": "2026-03-20", "close": 2.82, "volume": 2811070.0}, {"date": "2026-03-23", "close": 2.93, "volume": 1369389.0}, {"date": "2026-03-24", "close": 2.87, "volume": 964905.0}, {"date": "2026-03-25", "close": 2.89, "volume": 1140564.0}, {"date": "2026-03-26", "close": 2.96, "volume": 1324280.0}, {"date": "2026-03-27", "close": 2.73, "volume": 1261415.0}, {"date": "2026-03-30", "close": 2.72, "volume": 1080410.0}, {"date": "2026-03-31", "close": 2.78, "volume": 1176405.0}, {"date": "2026-04-01", "close": 2.74, "volume": 1754431.0}, {"date": "2026-04-02", "close": 2.74, "volume": 1039507.0}, {"date": "2026-04-06", "close": 3.2, "volume": 3928175.0}, {"date": "2026-04-07", "close": 3.14, "volume": 2419397.0}, {"date": "2026-04-08", "close": 3.21, "volume": 1224172.0}, {"date": "2026-04-09", "close": 3.18, "volume": 1054177.0}, {"date": "2026-04-10", "close": 3.13, "volume": 1130047.0}, {"date": "2026-04-13", "close": 3.2, "volume": 1302974.0}, {"date": "2026-04-14", "close": 3.36, "volume": 1103814.0}, {"date": "2026-04-15", "close": 3.46, "volume": 903178.0}, {"date": "2026-04-16", "close": 3.57, "volume": 1074269.0}, {"date": "2026-04-17", "close": 3.62, "volume": 1143609.0}, {"date": "2026-04-20", "close": 3.65, "volume": 816548.0}, {"date": "2026-04-21", "close": 3.56, "volume": 727904.0}, {"date": "2026-04-22", "close": 3.53, "volume": 625468.0}, {"date": "2026-04-23", "close": 3.27, "volume": 731195.0}, {"date": "2026-04-24", "close": 3.4, "volume": 778145.0}, {"date": "2026-04-27", "close": 3.42, "volume": 604774.0}, {"date": "2026-04-28", "close": 3.48, "volume": 744801.0}, {"date": "2026-04-29", "close": 3.49, "volume": 536624.0}, {"date": "2026-04-30", "close": 3.655, "volume": 1720559.0}, {"date": "2026-05-01", "close": 3.72, "volume": 2066901.0}, {"date": "2026-05-04", "close": 3.65, "volume": 1269147.0}, {"date": "2026-05-05", "close": 3.64, "volume": 808408.0}, {"date": "2026-05-06", "close": 3.57, "volume": 842896.0}, {"date": "2026-05-07", "close": 3.6, "volume": 3157436.0}, {"date": "2026-05-08", "close": 3.63, "volume": 2254399.0}, {"date": "2026-05-11", "close": 3.75, "volume": 1152219.0}, {"date": "2026-05-12", "close": 3.73, "volume": 1006501.0}, {"date": "2026-05-13", "close": 3.6, "volume": 815711.0}, {"date": "2026-05-14", "close": 3.69, "volume": 1327566.0}, {"date": "2026-05-15", "close": 3.57, "volume": 791511.0}, {"date": "2026-05-18", "close": 3.73, "volume": 1137254.0}, {"date": "2026-05-19", "close": 3.52, "volume": 758496.0}, {"date": "2026-05-20", "close": 3.49, "volume": 1080731.0}, {"date": "2026-05-21", "close": 3.45, "volume": 1617821.0}, {"date": "2026-05-22", "close": 3.42, "volume": 708249.0}, {"date": "2026-05-26", "close": 3.39, "volume": 905458.0}, {"date": "2026-05-27", "close": 3.57, "volume": 1312948.0}, {"date": "2026-05-28", "close": 3.59, "volume": 828638.0}, {"date": "2026-05-29", "close": 3.77, "volume": 2220277.0}, {"date": "2026-06-01", "close": 3.61, "volume": 1419425.0}, {"date": "2026-06-02", "close": 3.38, "volume": 2738996.0}, {"date": "2026-06-03", "close": 3.21, "volume": 1282332.0}, {"date": "2026-06-04", "close": 3.15, "volume": 983524.0}, {"date": "2026-06-05", "close": 3.09, "volume": 1352708.0}, {"date": "2026-06-08", "close": 3.05, "volume": 913361.0}, {"date": "2026-06-09", "close": 3.08, "volume": 2697857.0}, {"date": "2026-06-10", "close": 3.15, "volume": 2341413.0}, {"date": "2026-06-11", "close": 3.13, "volume": 2465167.0}, {"date": "2026-06-12", "close": 3.15, "volume": 1385506.0}, {"date": "2026-06-15", "close": 3.37, "volume": 2965505.0}, {"date": "2026-06-16", "close": 3.35, "volume": 1492993.0}, {"date": "2026-06-17", "close": 3.49, "volume": 3081158.0}, {"date": "2026-06-18", "close": 3.49, "volume": 2595869.0}, {"date": "2026-06-22", "close": 3.56, "volume": 1173413.0}, {"date": "2026-06-23", "close": 3.95, "volume": 3250007.0}, {"date": "2026-06-24", "close": 3.85, "volume": 1922324.0}, {"date": "2026-06-25", "close": 3.61, "volume": 1243749.0}, {"date": "2026-06-26", "close": 3.83, "volume": 3111576.0}, {"date": "2026-06-29", "close": 3.91, "volume": 1120625.0}, {"date": "2026-06-30", "close": 3.72, "volume": 1406461.0}, {"date": "2026-07-01", "close": 3.83, "volume": 1135851.0}, {"date": "2026-07-02", "close": 3.87, "volume": 762665.0}, {"date": "2026-07-06", "close": 3.88, "volume": 846590.0}, {"date": "2026-07-07", "close": 3.77, "volume": 1250027.0}, {"date": "2026-07-08", "close": 3.63, "volume": 1017021.0}, {"date": "2026-07-09", "close": 3.74, "volume": 553470.0}, {"date": "2026-07-10", "close": 3.83, "volume": 613136.0}, {"date": "2026-07-13", "close": 4.11, "volume": 2466852.0}, {"date": "2026-07-14", "close": 3.94, "volume": 1515172.0}, {"date": "2026-07-15", "close": 4.11, "volume": 1094019.0}, {"date": "2026-07-16", "close": 4.11, "volume": 1068753.0}, {"date": "2026-07-17", "close": 4.015, "volume": 640293.0}, {"date": "2026-07-20", "close": 3.78, "volume": 4020549.0}, {"date": "2026-07-21", "close": 4.13, "volume": 3542596.0}, {"date": "2026-07-22", "close": 3.82, "volume": 1202674.0}, {"date": "2026-07-23", "close": 3.58, "volume": 1002167.0}, {"date": "2026-07-24", "close": 3.68, "volume": 526099.0}, {"date": "2026-07-27", "close": 3.88, "volume": 652966.0}, {"date": "2026-07-28", "close": 3.98, "volume": 821933.0}, {"date": "2026-07-29", "close": 4.03, "volume": 1198425.0}, {"date": "2026-07-30", "close": 3.97, "volume": 1044874.0}, {"date": "2026-07-31", "close": 3.99, "volume": 695349.0}, {"date": "2026-08-03", "close": 4.06, "volume": 902980.0}, {"date": "2026-08-04", "close": 4.06, "volume": 1261999.0}, {"date": "2026-08-05", "close": 3.89, "volume": 1036316.0}, {"date": "2026-08-06", "close": 3.29, "volume": 3019979.0}, {"date": "2026-08-07", "close": 2.94, "volume": 2637326.0}, {"date": "2026-08-10", "close": 2.8, "volume": 2752645.0}, {"date": "2026-08-11", "close": 2.67, "volume": 3408435.0}, {"date": "2026-08-12", "close": 2.365, "volume": 3009418.0}, {"date": "2026-08-13", "close": 2.52, "volume": 2005481.0}, {"date": "2026-08-14", "close": 2.51, "volume": 2217498.0}], "refreshing": true}