{"ticker": "RELY", "overview": {"cik": "1782170", "ticker": "RELY", "name": "Remitly Global, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009245", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009203", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001238040-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001999488-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008815", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001238040-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001782170-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001782170-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001872886-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008665", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001238040-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001238040-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001307696-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001782170-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008021", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001238040-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001307696-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000950157-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007968", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007945", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000801", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007796", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053424", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053361", "price_sensitive": true}]}, "description": "Remitly Global, Inc. trades as RELY on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 22 insider filings for the company, from August 2026 to September 2026. Across those, 5 insiders disclosed 11 sales totalling $12.01M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 12011577.85, "net": -12011577.85, "insiders": 5, "first_date": "2026-08-07", "last_date": "2026-09-09"}, "metrics": {"ticker": "RELY", "has_prices": true, "as_of": "2026-07-24", "last": 22.53, "prev_close": 22.87, "change": -0.33999999999999986, "change_pct": -0.01486663751639702, "session_volume": 1606682.0, "vwap_5": 23.29908767839155, "vwap_20": 23.504856862660688, "vwap_60": 22.105678054280332, "vwap_250": 17.627870785898796, "high_52w": 25.23, "low_52w": 12.2, "avg_volume_20": 3139531.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001109", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Remitly Global, Inc.", "who_key": "Remitly Global, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Remitly Global, Inc. takes a 5.99% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/0002100121-26-001109-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0002012383-26-003838", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.6% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003838-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001088875-26-000072", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000072-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "0001880864-26-000026", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Joshua Hug", "who_key": "Hug Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 271315.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $271K of RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1880864/000188086426000026/0001880864-26-000026-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001238040-26-000013", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Nigel W. Morris", "who_key": "MORRIS NIGEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 170289.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $170K of RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000013/0001238040-26-000013-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001999488-26-000013", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Pankaj Sharma", "who_key": "Sharma Pankaj", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 554190.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $554K of RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1999488/000199948826000013/0001999488-26-000013-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95929}, {"id": "0001782170-26-000081", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Sebastian J. Gunningham", "who_key": "Gunningham Sebastian J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 606491.3099999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on RELY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000178217026000081/0001782170-26-000081-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "0001782170-26-000079", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Pankaj Sharma", "who_key": "Sharma Pankaj", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 419802.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on RELY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1999488/000178217026000079/0001782170-26-000079-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "0001872886-26-000009", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Vikas D. Mehta", "who_key": "Mehta Vikas D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 653750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The money boss sells $654K of RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1872886/000187288626000009/0001872886-26-000009-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "0001238040-26-000011", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Nigel W. Morris", "who_key": "MORRIS NIGEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 444906.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director trims RELY: $445K", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000011/0001238040-26-000011-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}, {"id": "0001238040-26-000009", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Nigel W. Morris", "who_key": "MORRIS NIGEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 611395.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $611K of RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000009/0001238040-26-000009-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "0001238040-26-000007", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Nigel W. Morris", "who_key": "MORRIS NIGEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 805490.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $805K of RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000007/0001238040-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001307696-26-000005", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Phillip John Riese", "who_key": "Riese Phillip John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1643813.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "$1.6M sale: A board member lightens up on RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000130769626000005/0001307696-26-000005-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001782170-26-000077", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Joshua Hug", "who_key": "Hug Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 261195.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $261K of RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1880864/000178217026000077/0001782170-26-000077-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001307696-26-000003", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Phillip John Riese", "who_key": "Riese Phillip John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6367939.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $6.4M of RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000130769626000003/0001307696-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0000950157-26-000877", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Prosus N.V.", "who_key": "Prosus N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Prosus N.V. raises a passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1864839/0000950157-26-000877-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001238040-26-000005", "src": "INSIDERS", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Nigel W. Morris", "who_key": "MORRIS NIGEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 227293.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $227K of RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000005/0001238040-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "13DG-0002012383-26-002873", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002873-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000315066-26-001460", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FMR LLC moves to a 10.3% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001460-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000315066-26-001296", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FMR LLC takes a 5.1% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001296-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0000950157-26-000540", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Prosus N.V.", "who_key": "Prosus N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Prosus N.V. adjusts its stake in RELY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1864839/0000950157-26-000540-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "13DG-0000102909-26-002194", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Remitly Global, Inc.", "who_key": "Remitly Global, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Remitly Global, Inc. adjusts its stake in RELY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/0000102909-26-002194-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001109", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Remitly Global, Inc.", "who_key": "Remitly Global, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Remitly Global, Inc. takes a 5.99% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/0002100121-26-001109-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0002012383-26-003838", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.6% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003838-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001088875-26-000072", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000072-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "13DG-0000950157-26-000877", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Prosus N.V.", "who_key": "Prosus N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Prosus N.V. raises a passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/1864839/0000950157-26-000877-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0002012383-26-002873", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002873-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000315066-26-001460", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FMR LLC moves to a 10.3% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001460-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000315066-26-001296", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FMR LLC takes a 5.1% passive stake in RELY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001296-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0000950157-26-000540", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Prosus N.V.", "who_key": "Prosus N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Prosus N.V. adjusts its stake in RELY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1864839/0000950157-26-000540-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "13DG-0000102909-26-002194", "src": "13DG", "ticker": "RELY", "cik": "1782170", "company": "Remitly Global, Inc.", "company_raw": "Remitly Global, Inc.", "who": "Remitly Global, Inc.", "who_key": "Remitly Global, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Remitly Global, Inc. adjusts its stake in RELY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/0000102909-26-002194-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "Remitly Global, Inc. - Common stock", "new_value": "Remitly Global, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001782170", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001782170", "applied": 1, "detected_at": "2026-10-27T10:10:14.844868"}]}, "key_people": [{"who": "Phillip John Riese", "who_key": "Riese Phillip John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8011752.98, "net": -8011752.98, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1643813.9, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000130769626000005/0001307696-26-000005-index.htm"}, {"action": "SELL", "amount": 6367939.08, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000130769626000003/0001307696-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1643813.9, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000130769626000005/0001307696-26-000005-index.htm"}}, {"who": "Nigel W. Morris", "who_key": "MORRIS NIGEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2259374.87, "net": -2259374.87, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170289.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000013/0001238040-26-000013-index.htm"}, {"action": "SELL", "amount": 444906.56, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000011/0001238040-26-000011-index.htm"}, {"action": "SELL", "amount": 611395.97, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000009/0001238040-26-000009-index.htm"}, {"action": "SELL", "amount": 805490.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000007/0001238040-26-000007-index.htm"}, {"action": "SELL", "amount": 227293.34, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000005/0001238040-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 170289.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782170/000123804026000013/0001238040-26-000013-index.htm"}}, {"who": "Vikas D. Mehta", "who_key": "Mehta Vikas D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 653750.0, "net": -653750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 653750.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872886/000187288626000009/0001872886-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 653750.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872886/000187288626000009/0001872886-26-000009-index.htm"}}, {"who": "Pankaj Sharma", "who_key": "Sharma Pankaj", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 554190.0, "net": -554190.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 554190.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1999488/000199948826000013/0001999488-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 554190.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1999488/000199948826000013/0001999488-26-000013-index.htm"}}, {"who": "Joshua Hug", "who_key": "Hug Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 532510.0, "net": -532510.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 271315.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880864/000188086426000026/0001880864-26-000026-index.htm"}, {"action": "SELL", "amount": 261195.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880864/000178217026000077/0001782170-26-000077-index.htm"}], "latest": {"action": "SELL", "amount": 271315.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880864/000188086426000026/0001880864-26-000026-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -227293.34}, {"date": "2026-08-11", "net": -6367939.08}, {"date": "2026-08-12", "net": -1905008.9}, {"date": "2026-08-14", "net": -805490.0}, {"date": "2026-08-18", "net": -611395.97}, {"date": "2026-08-24", "net": -444906.56}, {"date": "2026-08-25", "net": -653750.0}, {"date": "2026-08-28", "net": -554190.0}, {"date": "2026-09-02", "net": -170289.0}, {"date": "2026-09-09", "net": -271315.0}], "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009245", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009203", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001238040-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001999488-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008815", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001238040-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001782170-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001782170-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001872886-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008665", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001238040-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001238040-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001307696-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001782170-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008021", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001238040-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001307696-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000950157-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007968", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007945", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000801", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007796", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053424", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053361", "price_sensitive": true}], "performance": {"ticker": "RELY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-23", "close": 48.45, "volume": 9841222.0}, {"date": "2021-09-24", "close": 44.08, "volume": 2397479.0}, {"date": "2021-09-27", "close": 41.0, "volume": 1748236.0}, {"date": "2021-09-28", "close": 38.1, "volume": 1763995.0}, {"date": "2021-09-29", "close": 37.0, "volume": 1379629.0}, {"date": "2021-09-30", "close": 36.7, "volume": 736067.0}, {"date": "2021-10-01", "close": 37.67, "volume": 831467.0}, {"date": "2021-10-04", "close": 38.29, "volume": 593463.0}, {"date": "2021-10-05", "close": 39.56, "volume": 381282.0}, {"date": "2021-10-06", "close": 39.48, "volume": 157101.0}, {"date": "2021-10-07", "close": 39.21, "volume": 292559.0}, {"date": "2021-10-08", "close": 39.0, "volume": 140985.0}, {"date": "2021-10-11", "close": 37.4, "volume": 466248.0}, {"date": "2021-10-12", "close": 36.18, "volume": 542435.0}, {"date": "2021-10-13", "close": 38.73, "volume": 252881.0}, {"date": "2021-10-14", "close": 38.3, "volume": 371965.0}, {"date": "2021-10-15", "close": 40.2, "volume": 505682.0}, {"date": "2021-10-18", "close": 40.46, "volume": 560205.0}, {"date": "2021-10-19", "close": 33.91, "volume": 4189715.0}, {"date": "2021-10-20", "close": 34.45, "volume": 1071678.0}, {"date": "2021-10-21", "close": 35.5, "volume": 706295.0}, {"date": "2021-10-22", "close": 34.12, "volume": 633420.0}, {"date": "2021-10-25", "close": 32.69, "volume": 796862.0}, {"date": "2021-10-26", "close": 31.76, "volume": 1129527.0}, {"date": "2021-10-27", "close": 31.46, "volume": 503798.0}, {"date": "2021-10-28", "close": 31.99, "volume": 638590.0}, {"date": "2021-10-29", "close": 30.62, "volume": 433182.0}, {"date": "2021-11-01", "close": 33.39, "volume": 955104.0}, {"date": "2021-11-02", "close": 31.1, "volume": 500387.0}, {"date": "2021-11-03", "close": 31.2, "volume": 320871.0}, {"date": "2021-11-04", "close": 33.97, "volume": 466859.0}, {"date": "2021-11-05", "close": 34.03, "volume": 232056.0}, {"date": "2021-11-08", "close": 36.05, "volume": 391896.0}, {"date": "2021-11-09", "close": 37.55, "volume": 604618.0}, {"date": "2021-11-10", "close": 36.5, "volume": 726316.0}, {"date": "2021-11-11", "close": 30.84, "volume": 2359714.0}, {"date": "2021-11-12", "close": 30.57, "volume": 715456.0}, {"date": "2021-11-15", "close": 30.67, "volume": 447305.0}, {"date": "2021-11-16", "close": 28.36, "volume": 836431.0}, {"date": "2021-11-17", "close": 27.0, "volume": 906836.0}, {"date": "2021-11-18", "close": 26.26, "volume": 867802.0}, {"date": "2021-11-19", "close": 26.85, "volume": 377969.0}, {"date": "2021-11-22", "close": 25.51, "volume": 535217.0}, {"date": "2021-11-23", "close": 24.6, "volume": 720611.0}, {"date": "2021-11-24", "close": 25.63, "volume": 275869.0}, {"date": "2021-11-26", "close": 25.43, "volume": 216045.0}, {"date": "2021-11-29", "close": 24.98, "volume": 575814.0}, {"date": "2021-11-30", "close": 24.06, "volume": 544741.0}, {"date": "2021-12-01", "close": 22.87, "volume": 514759.0}, {"date": "2021-12-02", "close": 21.99, "volume": 955619.0}, {"date": "2021-12-03", "close": 20.5, "volume": 610540.0}, {"date": "2021-12-06", "close": 20.5, "volume": 537192.0}, {"date": "2021-12-07", "close": 21.4, "volume": 581732.0}, {"date": "2021-12-08", "close": 21.37, "volume": 635536.0}, {"date": "2021-12-09", "close": 20.02, "volume": 957709.0}, {"date": "2021-12-10", "close": 19.73, "volume": 337907.0}, {"date": "2021-12-13", "close": 18.7, "volume": 637692.0}, {"date": "2021-12-14", "close": 18.1, "volume": 590579.0}, {"date": "2021-12-15", "close": 19.76, "volume": 1110018.0}, {"date": "2021-12-16", "close": 18.38, "volume": 471303.0}, {"date": "2021-12-17", "close": 19.22, "volume": 2623610.0}, {"date": "2021-12-20", "close": 19.66, "volume": 928426.0}, {"date": "2021-12-21", "close": 19.7, "volume": 639899.0}, {"date": "2021-12-22", "close": 20.42, "volume": 437365.0}, {"date": "2021-12-23", "close": 21.58, "volume": 502179.0}, {"date": "2021-12-27", "close": 21.2, "volume": 443954.0}, {"date": "2021-12-28", "close": 20.55, "volume": 238736.0}, {"date": "2021-12-29", "close": 20.44, "volume": 370564.0}, {"date": "2021-12-30", "close": 20.7, "volume": 368894.0}, {"date": "2021-12-31", "close": 20.62, "volume": 461232.0}, {"date": "2022-01-03", "close": 20.1, "volume": 376323.0}, {"date": "2022-01-04", "close": 18.56, "volume": 861748.0}, {"date": "2022-01-05", "close": 16.61, "volume": 1035906.0}, {"date": "2022-01-06", "close": 16.28, "volume": 410670.0}, {"date": "2022-01-07", "close": 15.92, "volume": 365244.0}, {"date": "2022-01-10", "close": 15.64, "volume": 376625.0}, {"date": "2022-01-11", "close": 16.32, "volume": 580189.0}, {"date": "2022-01-12", "close": 15.64, "volume": 396872.0}, {"date": "2022-01-13", "close": 15.13, "volume": 292121.0}, {"date": "2022-01-14", "close": 15.0, "volume": 607404.0}, {"date": "2022-01-18", "close": 14.64, "volume": 598820.0}, {"date": "2022-01-19", "close": 14.36, "volume": 583128.0}, {"date": "2022-01-20", "close": 14.49, "volume": 662155.0}, {"date": "2022-01-21", "close": 13.17, "volume": 883567.0}, {"date": "2022-01-24", "close": 13.22, "volume": 627919.0}, {"date": "2022-01-25", "close": 12.48, "volume": 726498.0}, {"date": "2022-01-26", "close": 11.95, "volume": 544079.0}, {"date": "2022-01-27", "close": 11.49, "volume": 674791.0}, {"date": "2022-01-28", "close": 11.24, "volume": 955765.0}, {"date": "2022-01-31", "close": 12.17, "volume": 758492.0}, {"date": "2022-02-01", "close": 12.75, "volume": 495537.0}, {"date": "2022-02-02", "close": 11.69, "volume": 375561.0}, {"date": "2022-02-03", "close": 10.98, "volume": 437871.0}, {"date": "2022-02-04", "close": 11.22, "volume": 401275.0}, {"date": "2022-02-07", "close": 11.89, "volume": 592758.0}, {"date": "2022-02-08", "close": 12.25, "volume": 322078.0}, {"date": "2022-02-09", "close": 12.89, "volume": 357777.0}, {"date": "2022-02-10", "close": 12.53, "volume": 317797.0}, {"date": "2022-02-11", "close": 12.37, "volume": 333102.0}, {"date": "2022-02-14", "close": 12.64, "volume": 289645.0}, {"date": "2022-02-15", "close": 13.07, "volume": 613948.0}, {"date": "2022-02-16", "close": 12.35, "volume": 403620.0}, {"date": "2022-02-17", "close": 10.99, "volume": 575983.0}, {"date": "2022-02-18", "close": 10.45, "volume": 651004.0}, {"date": "2022-02-22", "close": 10.57, "volume": 551806.0}, {"date": "2022-02-23", "close": 10.0, "volume": 551707.0}, {"date": "2022-02-24", "close": 10.85, "volume": 620255.0}, {"date": "2022-02-25", "close": 10.8, "volume": 598019.0}, {"date": "2022-02-28", "close": 10.95, "volume": 649289.0}, {"date": "2022-03-01", "close": 10.83, "volume": 572412.0}, {"date": "2022-03-02", "close": 10.9, "volume": 793738.0}, {"date": "2022-03-03", "close": 10.69, "volume": 2229129.0}, {"date": "2022-03-04", "close": 10.26, "volume": 2895859.0}, {"date": "2022-03-07", "close": 9.38, "volume": 1511766.0}, {"date": "2022-03-08", "close": 8.96, "volume": 1670872.0}, {"date": "2022-03-09", "close": 9.54, "volume": 786574.0}, {"date": "2022-03-10", "close": 9.32, "volume": 562540.0}, {"date": "2022-03-11", "close": 9.13, "volume": 465553.0}, {"date": "2022-03-14", "close": 8.55, "volume": 2416236.0}, {"date": "2022-03-15", "close": 8.37, "volume": 2146129.0}, {"date": "2022-03-16", "close": 8.91, "volume": 1081457.0}, {"date": "2022-03-17", "close": 9.38, "volume": 1526925.0}, {"date": "2022-03-18", "close": 9.71, "volume": 1695160.0}, {"date": "2022-03-21", "close": 9.6, "volume": 1135015.0}, {"date": "2022-03-22", "close": 9.66, "volume": 984212.0}, {"date": "2022-03-23", "close": 9.35, "volume": 3817884.0}, {"date": "2022-03-24", "close": 9.71, "volume": 2097961.0}, {"date": "2022-03-25", "close": 9.58, "volume": 683329.0}, {"date": "2022-03-28", "close": 9.98, "volume": 894436.0}, {"date": "2022-03-29", "close": 10.64, "volume": 1130977.0}, {"date": "2022-03-30", "close": 10.13, "volume": 759590.0}, {"date": "2022-03-31", "close": 9.87, "volume": 541124.0}, {"date": "2022-04-01", "close": 10.35, "volume": 547766.0}, {"date": "2022-04-04", "close": 11.28, "volume": 1074993.0}, {"date": "2022-04-05", "close": 11.06, "volume": 858610.0}, {"date": "2022-04-06", "close": 10.63, "volume": 956310.0}, {"date": "2022-04-07", "close": 10.29, "volume": 942480.0}, {"date": "2022-04-08", "close": 10.12, "volume": 639857.0}, {"date": "2022-04-11", "close": 10.04, "volume": 481027.0}, {"date": "2022-04-12", "close": 10.24, "volume": 502666.0}, {"date": "2022-04-13", "close": 10.65, "volume": 639480.0}, {"date": "2022-04-14", "close": 10.52, "volume": 565122.0}, {"date": "2022-04-18", "close": 10.28, "volume": 638397.0}, {"date": "2022-04-19", "close": 10.76, "volume": 557503.0}, {"date": "2022-04-20", "close": 10.71, "volume": 1058658.0}, {"date": "2022-04-21", "close": 10.15, "volume": 626511.0}, {"date": "2022-04-22", "close": 9.93, "volume": 913865.0}, {"date": "2022-04-25", "close": 10.45, "volume": 563332.0}, {"date": "2022-04-26", "close": 10.16, "volume": 987021.0}, {"date": "2022-04-27", "close": 10.23, "volume": 583280.0}, {"date": "2022-04-28", "close": 11.1, "volume": 912828.0}, {"date": "2022-04-29", "close": 11.1, "volume": 904803.0}, {"date": "2022-05-02", "close": 11.68, "volume": 839188.0}, {"date": "2022-05-03", "close": 11.43, "volume": 607501.0}, {"date": "2022-05-04", "close": 11.7, "volume": 969046.0}, {"date": "2022-05-05", "close": 10.39, "volume": 1173287.0}, {"date": "2022-05-06", "close": 8.3, "volume": 2355440.0}, {"date": "2022-05-09", "close": 7.41, "volume": 4018789.0}, {"date": "2022-05-10", "close": 7.31, "volume": 1614442.0}, {"date": "2022-05-11", "close": 6.88, "volume": 1704160.0}, {"date": "2022-05-12", "close": 7.37, "volume": 1876451.0}, {"date": "2022-05-13", "close": 8.5, "volume": 1982893.0}, {"date": "2022-05-16", "close": 8.97, "volume": 1022976.0}, {"date": "2022-05-17", "close": 9.58, "volume": 1197336.0}, {"date": "2022-05-18", "close": 9.45, "volume": 819027.0}, {"date": "2022-05-19", "close": 10.21, "volume": 1193803.0}, {"date": "2022-05-20", "close": 10.29, "volume": 1215434.0}, {"date": "2022-05-23", "close": 10.36, "volume": 1245680.0}, {"date": "2022-05-24", "close": 9.99, "volume": 1000993.0}, {"date": "2022-05-25", "close": 10.71, "volume": 926915.0}, {"date": "2022-05-26", "close": 11.65, "volume": 1424079.0}, {"date": "2022-05-27", "close": 11.48, "volume": 1978221.0}, {"date": "2022-05-31", "close": 10.95, "volume": 3699494.0}, {"date": "2022-06-01", "close": 11.35, "volume": 1051888.0}, {"date": "2022-06-02", "close": 11.75, "volume": 1257775.0}, {"date": "2022-06-03", "close": 12.33, "volume": 1689442.0}, {"date": "2022-06-06", "close": 10.87, "volume": 1913879.0}, {"date": "2022-06-07", "close": 10.55, "volume": 1507679.0}, {"date": "2022-06-08", "close": 10.38, "volume": 981544.0}, {"date": "2022-06-09", "close": 10.01, "volume": 1589714.0}, {"date": "2022-06-10", "close": 9.43, "volume": 1233457.0}, {"date": "2022-06-13", "close": 8.73, "volume": 1182425.0}, {"date": "2022-06-14", "close": 8.81, "volume": 1071139.0}, {"date": "2022-06-15", "close": 9.36, "volume": 3132883.0}, {"date": "2022-06-16", "close": 8.85, "volume": 2815033.0}, {"date": "2022-06-17", "close": 8.88, "volume": 2568408.0}, {"date": "2022-06-21", "close": 8.49, "volume": 2807132.0}, {"date": "2022-06-22", "close": 8.43, "volume": 3294588.0}, {"date": "2022-06-23", "close": 9.15, "volume": 1222136.0}, {"date": "2022-06-24", "close": 9.23, "volume": 9167477.0}, {"date": "2022-06-27", "close": 8.91, "volume": 857780.0}, {"date": "2022-06-28", "close": 8.29, "volume": 988656.0}, {"date": "2022-06-29", "close": 7.97, "volume": 875637.0}, {"date": "2022-06-30", "close": 7.66, "volume": 654777.0}, {"date": "2022-07-01", "close": 8.08, "volume": 610632.0}, {"date": "2022-07-05", "close": 8.72, "volume": 1014643.0}, {"date": "2022-07-06", "close": 8.81, "volume": 727242.0}, {"date": "2022-07-07", "close": 9.13, "volume": 787742.0}, {"date": "2022-07-08", "close": 8.94, "volume": 375164.0}, {"date": "2022-07-11", "close": 8.5, "volume": 527063.0}, {"date": "2022-07-12", "close": 8.6, "volume": 443170.0}, {"date": "2022-07-13", "close": 8.39, "volume": 354739.0}, {"date": "2022-07-14", "close": 8.45, "volume": 329285.0}, {"date": "2022-07-15", "close": 8.73, "volume": 722673.0}, {"date": "2022-07-18", "close": 8.82, "volume": 669186.0}, {"date": "2022-07-19", "close": 9.56, "volume": 652653.0}, {"date": "2022-07-20", "close": 9.8, "volume": 1262148.0}, {"date": "2022-07-21", "close": 9.54, "volume": 625066.0}, {"date": "2022-07-22", "close": 9.36, "volume": 605100.0}, {"date": "2022-07-25", "close": 9.26, "volume": 437322.0}, {"date": "2022-07-26", "close": 9.26, "volume": 780971.0}, {"date": "2022-07-27", "close": 9.6, "volume": 682696.0}, {"date": "2022-07-28", "close": 9.49, "volume": 674970.0}, {"date": "2022-07-29", "close": 9.53, "volume": 831452.0}, {"date": "2022-08-01", "close": 9.91, "volume": 1203645.0}, {"date": "2022-08-02", "close": 10.2, "volume": 1088025.0}, {"date": "2022-08-03", "close": 10.51, "volume": 1863284.0}, {"date": "2022-08-04", "close": 11.71, "volume": 3142445.0}, {"date": "2022-08-05", "close": 11.23, "volume": 2532560.0}, {"date": "2022-08-08", "close": 11.15, "volume": 1363791.0}, {"date": "2022-08-09", "close": 11.49, "volume": 1130830.0}, {"date": "2022-08-10", "close": 11.69, "volume": 1222296.0}, {"date": "2022-08-11", "close": 11.67, "volume": 1261717.0}, {"date": "2022-08-12", "close": 11.98, "volume": 859253.0}, {"date": "2022-08-15", "close": 11.91, "volume": 1049443.0}, {"date": "2022-08-16", "close": 11.79, "volume": 840275.0}, {"date": "2022-08-17", "close": 11.35, "volume": 861352.0}, {"date": "2022-08-18", "close": 11.38, "volume": 557105.0}, {"date": "2022-08-19", "close": 10.88, "volume": 431177.0}, {"date": "2022-08-22", "close": 11.09, "volume": 654419.0}, {"date": "2022-08-23", "close": 11.09, "volume": 612670.0}, {"date": "2022-08-24", "close": 11.44, "volume": 529592.0}, {"date": "2022-08-25", "close": 11.5, "volume": 532632.0}, {"date": "2022-08-26", "close": 10.82, "volume": 800511.0}, {"date": "2022-08-29", "close": 11.05, "volume": 807463.0}, {"date": "2022-08-30", "close": 11.12, "volume": 477682.0}, {"date": "2022-08-31", "close": 11.0, "volume": 971013.0}, {"date": "2022-09-01", "close": 10.72, "volume": 970225.0}, {"date": "2022-09-02", "close": 10.58, "volume": 477057.0}, {"date": "2022-09-06", "close": 10.99, "volume": 1507343.0}, {"date": "2022-09-07", "close": 11.15, "volume": 854044.0}, {"date": "2022-09-08", "close": 11.36, "volume": 933603.0}, {"date": "2022-09-09", "close": 11.75, "volume": 1046325.0}, {"date": "2022-09-12", "close": 11.97, "volume": 1285166.0}, {"date": "2022-09-13", "close": 11.63, "volume": 1313851.0}, {"date": "2022-09-14", "close": 12.0, "volume": 1692966.0}, {"date": "2022-09-15", "close": 11.9, "volume": 1023296.0}, {"date": "2022-09-16", "close": 10.88, "volume": 8783130.0}, {"date": "2022-09-19", "close": 10.4, "volume": 1031936.0}, {"date": "2022-09-20", "close": 10.79, "volume": 551238.0}, {"date": "2022-09-21", "close": 10.36, "volume": 557473.0}, {"date": "2022-09-22", "close": 10.38, "volume": 882659.0}, {"date": "2022-09-23", "close": 10.0, "volume": 715336.0}, {"date": "2022-09-26", "close": 9.46, "volume": 696423.0}, {"date": "2022-09-27", "close": 9.81, "volume": 808699.0}, {"date": "2022-09-28", "close": 10.84, "volume": 571051.0}, {"date": "2022-09-29", "close": 11.06, "volume": 1214743.0}, {"date": "2022-09-30", "close": 11.12, "volume": 966743.0}, {"date": "2022-10-03", "close": 10.44, "volume": 2517045.0}, {"date": "2022-10-04", "close": 11.07, "volume": 951834.0}, {"date": "2022-10-05", "close": 11.12, "volume": 994631.0}, {"date": "2022-10-06", "close": 11.17, "volume": 691208.0}, {"date": "2022-10-07", "close": 10.85, "volume": 789358.0}, {"date": "2022-10-10", "close": 11.07, "volume": 751955.0}, {"date": "2022-10-11", "close": 10.7, "volume": 723456.0}, {"date": "2022-10-12", "close": 10.53, "volume": 767705.0}, {"date": "2022-10-13", "close": 10.41, "volume": 1482303.0}, {"date": "2022-10-14", "close": 9.65, "volume": 752468.0}, {"date": "2022-10-17", "close": 10.32, "volume": 1033079.0}, {"date": "2022-10-18", "close": 10.64, "volume": 645812.0}, {"date": "2022-10-19", "close": 10.6, "volume": 458063.0}, {"date": "2022-10-20", "close": 10.36, "volume": 502545.0}, {"date": "2022-10-21", "close": 10.35, "volume": 594917.0}, {"date": "2022-10-24", "close": 10.25, "volume": 689959.0}, {"date": "2022-10-25", "close": 11.04, "volume": 780744.0}, {"date": "2022-10-26", "close": 11.18, "volume": 1181589.0}, {"date": "2022-10-27", "close": 11.08, "volume": 728627.0}, {"date": "2022-10-28", "close": 11.41, "volume": 1038423.0}, {"date": "2022-10-31", "close": 11.62, "volume": 1797811.0}, {"date": "2022-11-01", "close": 11.68, "volume": 1320270.0}, {"date": "2022-11-02", "close": 10.72, "volume": 2133108.0}, {"date": "2022-11-03", "close": 10.22, "volume": 2794175.0}, {"date": "2022-11-04", "close": 9.51, "volume": 1769841.0}, {"date": "2022-11-07", "close": 9.52, "volume": 845035.0}, {"date": "2022-11-08", "close": 9.52, "volume": 1081107.0}, {"date": "2022-11-09", "close": 9.08, "volume": 633527.0}, {"date": "2022-11-10", "close": 10.23, "volume": 1101852.0}, {"date": "2022-11-11", "close": 10.71, "volume": 815844.0}, {"date": "2022-11-14", "close": 10.36, "volume": 1352596.0}, {"date": "2022-11-15", "close": 10.91, "volume": 786285.0}, {"date": "2022-11-16", "close": 10.23, "volume": 1312838.0}, {"date": "2022-11-17", "close": 10.07, "volume": 707339.0}, {"date": "2022-11-18", "close": 10.51, "volume": 1114240.0}, {"date": "2022-11-21", "close": 9.95, "volume": 772006.0}, {"date": "2022-11-22", "close": 10.02, "volume": 648629.0}, {"date": "2022-11-23", "close": 10.79, "volume": 873457.0}, {"date": "2022-11-25", "close": 10.77, "volume": 146704.0}, {"date": "2022-11-28", "close": 10.23, "volume": 710976.0}, {"date": "2022-11-29", "close": 9.87, "volume": 657096.0}, {"date": "2022-11-30", "close": 10.46, "volume": 991402.0}, {"date": "2022-12-01", "close": 10.51, "volume": 466589.0}, {"date": "2022-12-02", "close": 10.49, "volume": 472666.0}, {"date": "2022-12-05", "close": 10.42, "volume": 502746.0}, {"date": "2022-12-06", "close": 10.01, "volume": 321615.0}, {"date": "2022-12-07", "close": 10.11, "volume": 357858.0}, {"date": "2022-12-08", "close": 10.35, "volume": 423749.0}, {"date": "2022-12-09", "close": 10.36, "volume": 608246.0}, {"date": "2022-12-12", "close": 10.53, "volume": 738237.0}, {"date": "2022-12-13", "close": 10.47, "volume": 526781.0}, {"date": "2022-12-14", "close": 10.4, "volume": 611026.0}, {"date": "2022-12-15", "close": 9.7, "volume": 887818.0}, {"date": "2022-12-16", "close": 9.58, "volume": 1314688.0}, {"date": "2022-12-19", "close": 9.11, "volume": 876075.0}, {"date": "2022-12-20", "close": 9.31, "volume": 299223.0}, {"date": "2022-12-21", "close": 9.51, "volume": 388601.0}, {"date": "2022-12-22", "close": 9.64, "volume": 466717.0}, {"date": "2022-12-23", "close": 9.64, "volume": 1370998.0}, {"date": "2022-12-27", "close": 9.6, "volume": 448181.0}, {"date": "2022-12-28", "close": 10.0, "volume": 1118588.0}, {"date": "2022-12-29", "close": 10.91, "volume": 1393631.0}, {"date": "2022-12-30", "close": 11.45, "volume": 699889.0}, {"date": "2023-01-03", "close": 11.27, "volume": 803691.0}, {"date": "2023-01-04", "close": 11.23, "volume": 349429.0}, {"date": "2023-01-05", "close": 11.14, "volume": 471674.0}, {"date": "2023-01-06", "close": 11.02, "volume": 3003800.0}, {"date": "2023-01-09", "close": 11.61, "volume": 560549.0}, {"date": "2023-01-10", "close": 11.61, "volume": 509384.0}, {"date": "2023-01-11", "close": 11.63, "volume": 376317.0}, {"date": "2023-01-12", "close": 11.82, "volume": 678249.0}, {"date": "2023-01-13", "close": 12.0, "volume": 337021.0}, {"date": "2023-01-17", "close": 12.08, "volume": 799269.0}, {"date": "2023-01-18", "close": 11.98, "volume": 498595.0}, {"date": "2023-01-19", "close": 11.99, "volume": 348360.0}, {"date": "2023-01-20", "close": 12.21, "volume": 974950.0}, {"date": "2023-01-23", "close": 12.39, "volume": 579471.0}, {"date": "2023-01-24", "close": 11.85, "volume": 1288936.0}, {"date": "2023-01-25", "close": 12.21, "volume": 345677.0}, {"date": "2023-01-26", "close": 12.37, "volume": 815240.0}, {"date": "2023-01-27", "close": 11.8, "volume": 756522.0}, {"date": "2023-01-30", "close": 11.89, "volume": 565989.0}, {"date": "2023-01-31", "close": 12.06, "volume": 612559.0}, {"date": "2023-02-01", "close": 12.44, "volume": 554759.0}, {"date": "2023-02-02", "close": 12.62, "volume": 1498001.0}, {"date": "2023-02-03", "close": 13.0, "volume": 768060.0}, {"date": "2023-02-06", "close": 12.68, "volume": 941739.0}, {"date": "2023-02-07", "close": 12.74, "volume": 392109.0}, {"date": "2023-02-08", "close": 12.49, "volume": 405339.0}, {"date": "2023-02-09", "close": 12.21, "volume": 377649.0}, {"date": "2023-02-10", "close": 12.05, "volume": 519595.0}, {"date": "2023-02-13", "close": 12.36, "volume": 382362.0}, {"date": "2023-02-14", "close": 12.38, "volume": 477593.0}, {"date": "2023-02-15", "close": 12.6, "volume": 476225.0}, {"date": "2023-02-16", "close": 12.06, "volume": 487050.0}, {"date": "2023-02-17", "close": 11.76, "volume": 1095980.0}, {"date": "2023-02-21", "close": 11.56, "volume": 1182744.0}, {"date": "2023-02-22", "close": 11.65, "volume": 699940.0}, {"date": "2023-02-23", "close": 14.24, "volume": 5565873.0}, {"date": "2023-02-24", "close": 14.19, "volume": 1991267.0}, {"date": "2023-02-27", "close": 13.98, "volume": 2600330.0}, {"date": "2023-02-28", "close": 14.63, "volume": 1972569.0}, {"date": "2023-03-01", "close": 14.33, "volume": 1541023.0}, {"date": "2023-03-02", "close": 14.79, "volume": 1583787.0}, {"date": "2023-03-03", "close": 15.27, "volume": 1332511.0}, {"date": "2023-03-06", "close": 15.4, "volume": 1443743.0}, {"date": "2023-03-07", "close": 15.76, "volume": 2270615.0}, {"date": "2023-03-08", "close": 15.75, "volume": 1631125.0}, {"date": "2023-03-09", "close": 15.33, "volume": 1686083.0}, {"date": "2023-03-10", "close": 15.17, "volume": 2454390.0}, {"date": "2023-03-13", "close": 15.15, "volume": 1212420.0}, {"date": "2023-03-14", "close": 15.26, "volume": 1203744.0}, {"date": "2023-03-15", "close": 15.25, "volume": 1578145.0}, {"date": "2023-03-16", "close": 15.86, "volume": 1509258.0}, {"date": "2023-03-17", "close": 16.0, "volume": 2193711.0}, {"date": "2023-03-20", "close": 16.08, "volume": 1536236.0}, {"date": "2023-03-21", "close": 16.78, "volume": 1438060.0}, {"date": "2023-03-22", "close": 16.55, "volume": 1873566.0}, {"date": "2023-03-23", "close": 16.56, "volume": 979723.0}, {"date": "2023-03-24", "close": 16.88, "volume": 839660.0}, {"date": "2023-03-27", "close": 16.41, "volume": 1151289.0}, {"date": "2023-03-28", "close": 16.35, "volume": 510024.0}, {"date": "2023-03-29", "close": 16.61, "volume": 1089372.0}, {"date": "2023-03-30", "close": 16.73, "volume": 1612504.0}, {"date": "2023-03-31", "close": 16.95, "volume": 1876547.0}, {"date": "2023-04-03", "close": 17.11, "volume": 832963.0}, {"date": "2023-04-04", "close": 16.94, "volume": 800272.0}, {"date": "2023-04-05", "close": 16.49, "volume": 1057452.0}, {"date": "2023-04-06", "close": 16.9, "volume": 993003.0}, {"date": "2023-04-10", "close": 17.15, "volume": 743578.0}, {"date": "2023-04-11", "close": 17.45, "volume": 792274.0}, {"date": "2023-04-12", "close": 17.27, "volume": 731267.0}, {"date": "2023-04-13", "close": 17.54, "volume": 349919.0}, {"date": "2023-04-14", "close": 17.25, "volume": 387153.0}, {"date": "2023-04-17", "close": 17.41, "volume": 417613.0}, {"date": "2023-04-18", "close": 17.99, "volume": 730552.0}, {"date": "2023-04-19", "close": 17.86, "volume": 605133.0}, {"date": "2023-04-20", "close": 17.88, "volume": 618286.0}, {"date": "2023-04-21", "close": 17.97, "volume": 378142.0}, {"date": "2023-04-24", "close": 17.81, "volume": 458530.0}, {"date": "2023-04-25", "close": 16.77, "volume": 839907.0}, {"date": "2023-04-26", "close": 16.64, "volume": 447072.0}, {"date": "2023-04-27", "close": 16.56, "volume": 681911.0}, {"date": "2023-04-28", "close": 16.8, "volume": 934363.0}, {"date": "2023-05-01", "close": 17.31, "volume": 729590.0}, {"date": "2023-05-02", "close": 16.93, "volume": 785863.0}, {"date": "2023-05-03", "close": 17.27, "volume": 703319.0}, {"date": "2023-05-04", "close": 18.28, "volume": 1414081.0}, {"date": "2023-05-05", "close": 18.28, "volume": 1393809.0}, {"date": "2023-05-08", "close": 18.18, "volume": 673568.0}, {"date": "2023-05-09", "close": 18.08, "volume": 630287.0}, {"date": "2023-05-10", "close": 18.22, "volume": 643722.0}, {"date": "2023-05-11", "close": 18.09, "volume": 679834.0}, {"date": "2023-05-12", "close": 18.37, "volume": 851951.0}, {"date": "2023-05-15", "close": 19.0, "volume": 933243.0}, {"date": "2023-05-16", "close": 18.52, "volume": 639795.0}, {"date": "2023-05-17", "close": 18.92, "volume": 806673.0}, {"date": "2023-05-18", "close": 19.0, "volume": 627086.0}, {"date": "2023-05-19", "close": 18.83, "volume": 415539.0}, {"date": "2023-05-22", "close": 18.75, "volume": 864230.0}, {"date": "2023-05-23", "close": 18.36, "volume": 780252.0}, {"date": "2023-05-24", "close": 17.79, "volume": 693177.0}, {"date": "2023-05-25", "close": 17.5, "volume": 618896.0}, {"date": "2023-05-26", "close": 17.09, "volume": 1026989.0}, {"date": "2023-05-30", "close": 17.38, "volume": 1355516.0}, {"date": "2023-05-31", "close": 18.34, "volume": 3045161.0}, {"date": "2023-06-01", "close": 18.55, "volume": 1068079.0}, {"date": "2023-06-02", "close": 19.19, "volume": 1345527.0}, {"date": "2023-06-05", "close": 19.59, "volume": 1291988.0}, {"date": "2023-06-06", "close": 19.99, "volume": 1559259.0}, {"date": "2023-06-07", "close": 19.74, "volume": 1107591.0}, {"date": "2023-06-08", "close": 19.42, "volume": 529328.0}, {"date": "2023-06-09", "close": 19.2, "volume": 546595.0}, {"date": "2023-06-12", "close": 19.94, "volume": 611832.0}, {"date": "2023-06-13", "close": 20.0, "volume": 3753938.0}, {"date": "2023-06-14", "close": 19.13, "volume": 1452211.0}, {"date": "2023-06-15", "close": 19.17, "volume": 1109143.0}, {"date": "2023-06-16", "close": 18.76, "volume": 1220371.0}, {"date": "2023-06-20", "close": 18.81, "volume": 799124.0}, {"date": "2023-06-21", "close": 18.58, "volume": 737485.0}, {"date": "2023-06-22", "close": 18.42, "volume": 575996.0}, {"date": "2023-06-23", "close": 18.87, "volume": 2660589.0}, {"date": "2023-06-26", "close": 18.04, "volume": 1019673.0}, {"date": "2023-06-27", "close": 18.48, "volume": 545608.0}, {"date": "2023-06-28", "close": 18.7, "volume": 592696.0}, {"date": "2023-06-29", "close": 18.88, "volume": 556359.0}, {"date": "2023-06-30", "close": 18.82, "volume": 864594.0}, {"date": "2023-07-03", "close": 18.75, "volume": 398842.0}, {"date": "2023-07-05", "close": 18.63, "volume": 662921.0}, {"date": "2023-07-06", "close": 18.06, "volume": 624833.0}, {"date": "2023-07-07", "close": 18.14, "volume": 544945.0}, {"date": "2023-07-10", "close": 18.51, "volume": 465904.0}, {"date": "2023-07-11", "close": 18.94, "volume": 529378.0}, {"date": "2023-07-12", "close": 19.11, "volume": 429570.0}, {"date": "2023-07-13", "close": 19.95, "volume": 687378.0}, {"date": "2023-07-14", "close": 19.45, "volume": 644447.0}, {"date": "2023-07-17", "close": 19.64, "volume": 479550.0}, {"date": "2023-07-18", "close": 19.62, "volume": 431513.0}, {"date": "2023-07-19", "close": 18.93, "volume": 612891.0}, {"date": "2023-07-20", "close": 18.67, "volume": 404107.0}, {"date": "2023-07-21", "close": 19.11, "volume": 518172.0}, {"date": "2023-07-24", "close": 20.15, "volume": 1058910.0}, {"date": "2023-07-25", "close": 19.57, "volume": 499904.0}, {"date": "2023-07-26", "close": 19.48, "volume": 603738.0}, {"date": "2023-07-27", "close": 18.36, "volume": 648057.0}, {"date": "2023-07-28", "close": 18.76, "volume": 470336.0}, {"date": "2023-07-31", "close": 19.28, "volume": 597835.0}, {"date": "2023-08-01", "close": 19.67, "volume": 598673.0}, {"date": "2023-08-02", "close": 18.27, "volume": 1498127.0}, {"date": "2023-08-03", "close": 22.03, "volume": 9289746.0}, {"date": "2023-08-04", "close": 22.29, "volume": 2342486.0}, {"date": "2023-08-07", "close": 21.99, "volume": 885926.0}, {"date": "2023-08-08", "close": 23.01, "volume": 1183972.0}, {"date": "2023-08-09", "close": 22.47, "volume": 4312795.0}, {"date": "2023-08-10", "close": 22.44, "volume": 840026.0}, {"date": "2023-08-11", "close": 23.79, "volume": 1895508.0}, {"date": "2023-08-14", "close": 23.11, "volume": 933084.0}, {"date": "2023-08-15", "close": 23.28, "volume": 910760.0}, {"date": "2023-08-16", "close": 23.05, "volume": 592194.0}, {"date": "2023-08-17", "close": 23.12, "volume": 907446.0}, {"date": "2023-08-18", "close": 23.99, "volume": 1359335.0}, {"date": "2023-08-21", "close": 24.45, "volume": 1472537.0}, {"date": "2023-08-22", "close": 24.9, "volume": 1029615.0}, {"date": "2023-08-23", "close": 24.89, "volume": 1018660.0}, {"date": "2023-08-24", "close": 24.47, "volume": 692893.0}, {"date": "2023-08-25", "close": 24.9, "volume": 1359691.0}, {"date": "2023-08-28", "close": 24.71, "volume": 1928399.0}, {"date": "2023-08-29", "close": 24.83, "volume": 950465.0}, {"date": "2023-08-30", "close": 24.83, "volume": 947462.0}, {"date": "2023-08-31", "close": 25.15, "volume": 1499276.0}, {"date": "2023-09-01", "close": 25.38, "volume": 1229700.0}, {"date": "2023-09-05", "close": 25.48, "volume": 1500867.0}, {"date": "2023-09-06", "close": 24.98, "volume": 1153901.0}, {"date": "2023-09-07", "close": 25.1, "volume": 1258812.0}, {"date": "2023-09-08", "close": 25.2, "volume": 1643644.0}, {"date": "2023-09-11", "close": 25.32, "volume": 1051148.0}, {"date": "2023-09-12", "close": 25.39, "volume": 1830123.0}, {"date": "2023-09-13", "close": 25.01, "volume": 1340005.0}, {"date": "2023-09-14", "close": 25.25, "volume": 1070980.0}, {"date": "2023-09-15", "close": 26.0, "volume": 9525536.0}, {"date": "2023-09-18", "close": 25.99, "volume": 2873469.0}, {"date": "2023-09-19", "close": 26.26, "volume": 1132754.0}, {"date": "2023-09-20", "close": 25.28, "volume": 1026780.0}, {"date": "2023-09-21", "close": 24.86, "volume": 970529.0}, {"date": "2023-09-22", "close": 24.66, "volume": 1027989.0}, {"date": "2023-09-25", "close": 24.64, "volume": 506451.0}, {"date": "2023-09-26", "close": 24.12, "volume": 629073.0}, {"date": "2023-09-27", "close": 24.73, "volume": 758566.0}, {"date": "2023-09-28", "close": 25.38, "volume": 775687.0}, {"date": "2023-09-29", "close": 25.22, "volume": 580650.0}, {"date": "2023-10-02", "close": 25.16, "volume": 895624.0}, {"date": "2023-10-03", "close": 24.53, "volume": 864736.0}, {"date": "2023-10-04", "close": 24.86, "volume": 586952.0}, {"date": "2023-10-05", "close": 25.87, "volume": 1437705.0}, {"date": "2023-10-06", "close": 26.64, "volume": 1061994.0}, {"date": "2023-10-09", "close": 26.44, "volume": 970799.0}, {"date": "2023-10-10", "close": 25.85, "volume": 1020019.0}, {"date": "2023-10-11", "close": 25.49, "volume": 1207403.0}, {"date": "2023-10-12", "close": 25.47, "volume": 1358029.0}, {"date": "2023-10-13", "close": 26.22, "volume": 1839087.0}, {"date": "2023-10-16", "close": 26.84, "volume": 2273557.0}, {"date": "2023-10-17", "close": 27.14, "volume": 2453145.0}, {"date": "2023-10-18", "close": 26.95, "volume": 2066804.0}, {"date": "2023-10-19", "close": 26.98, "volume": 1211744.0}, {"date": "2023-10-20", "close": 26.25, "volume": 1803197.0}, {"date": "2023-10-23", "close": 26.69, "volume": 1020685.0}, {"date": "2023-10-24", "close": 27.17, "volume": 1636208.0}, {"date": "2023-10-25", "close": 26.31, "volume": 2581401.0}, {"date": "2023-10-26", "close": 25.62, "volume": 2103419.0}, {"date": "2023-10-27", "close": 25.82, "volume": 1347666.0}, {"date": "2023-10-30", "close": 26.11, "volume": 965944.0}, {"date": "2023-10-31", "close": 26.93, "volume": 1601273.0}, {"date": "2023-11-01", "close": 27.59, "volume": 2643768.0}, {"date": "2023-11-02", "close": 18.8, "volume": 10232760.0}, {"date": "2023-11-03", "close": 19.0, "volume": 4127286.0}, {"date": "2023-11-06", "close": 19.75, "volume": 2588747.0}, {"date": "2023-11-07", "close": 20.78, "volume": 1947192.0}, {"date": "2023-11-08", "close": 20.69, "volume": 1853096.0}, {"date": "2023-11-09", "close": 20.38, "volume": 1108085.0}, {"date": "2023-11-10", "close": 21.3, "volume": 1521285.0}, {"date": "2023-11-13", "close": 20.77, "volume": 1205105.0}, {"date": "2023-11-14", "close": 22.06, "volume": 1417699.0}, {"date": "2023-11-15", "close": 22.32, "volume": 1424556.0}, {"date": "2023-11-16", "close": 21.78, "volume": 1054050.0}, {"date": "2023-11-17", "close": 22.08, "volume": 997896.0}, {"date": "2023-11-20", "close": 21.73, "volume": 1035032.0}, {"date": "2023-11-21", "close": 21.57, "volume": 840342.0}, {"date": "2023-11-22", "close": 21.66, "volume": 722227.0}, {"date": "2023-11-24", "close": 22.31, "volume": 346484.0}, {"date": "2023-11-27", "close": 21.85, "volume": 798932.0}, {"date": "2023-11-28", "close": 21.59, "volume": 914242.0}, {"date": "2023-11-29", "close": 21.27, "volume": 1309958.0}, {"date": "2023-11-30", "close": 21.54, "volume": 1880647.0}, {"date": "2023-12-01", "close": 20.93, "volume": 2404057.0}, {"date": "2023-12-04", "close": 21.08, "volume": 1205786.0}, {"date": "2023-12-05", "close": 20.2, "volume": 1826529.0}, {"date": "2023-12-06", "close": 19.66, "volume": 1416425.0}, {"date": "2023-12-07", "close": 19.01, "volume": 2359621.0}, {"date": "2023-12-08", "close": 19.27, "volume": 1729918.0}, {"date": "2023-12-11", "close": 19.53, "volume": 1356778.0}, {"date": "2023-12-12", "close": 19.48, "volume": 926037.0}, {"date": "2023-12-13", "close": 19.78, "volume": 1460771.0}, {"date": "2023-12-14", "close": 19.14, "volume": 2223821.0}, {"date": "2023-12-15", "close": 17.87, "volume": 4946818.0}, {"date": "2023-12-18", "close": 18.2, "volume": 2058532.0}, {"date": "2023-12-19", "close": 18.6, "volume": 2489898.0}, {"date": "2023-12-20", "close": 18.04, "volume": 1722805.0}, {"date": "2023-12-21", "close": 18.75, "volume": 2131833.0}, {"date": "2023-12-22", "close": 18.93, "volume": 2106858.0}, {"date": "2023-12-26", "close": 19.0, "volume": 901639.0}, {"date": "2023-12-27", "close": 19.32, "volume": 1013999.0}, {"date": "2023-12-28", "close": 19.46, "volume": 748550.0}, {"date": "2023-12-29", "close": 19.42, "volume": 1021381.0}, {"date": "2024-01-02", "close": 19.0, "volume": 1259556.0}, {"date": "2024-01-03", "close": 18.74, "volume": 2103822.0}, {"date": "2024-01-04", "close": 18.73, "volume": 1426146.0}, {"date": "2024-01-05", "close": 18.6, "volume": 1045102.0}, {"date": "2024-01-08", "close": 18.84, "volume": 1144976.0}, {"date": "2024-01-09", "close": 18.4, "volume": 1052002.0}, {"date": "2024-01-10", "close": 18.28, "volume": 1250950.0}, {"date": "2024-01-11", "close": 18.17, "volume": 1094320.0}, {"date": "2024-01-12", "close": 18.07, "volume": 778539.0}, {"date": "2024-01-16", "close": 17.87, "volume": 1123394.0}, {"date": "2024-01-17", "close": 16.4, "volume": 1937291.0}, {"date": "2024-01-18", "close": 16.16, "volume": 1703394.0}, {"date": "2024-01-19", "close": 16.18, "volume": 2146778.0}, {"date": "2024-01-22", "close": 16.5, "volume": 1990950.0}, {"date": "2024-01-23", "close": 16.16, "volume": 1418987.0}, {"date": "2024-01-24", "close": 16.36, "volume": 1728831.0}, {"date": "2024-01-25", "close": 16.7, "volume": 1234012.0}, {"date": "2024-01-26", "close": 16.9, "volume": 987401.0}, {"date": "2024-01-29", "close": 17.45, "volume": 982935.0}, {"date": "2024-01-30", "close": 17.07, "volume": 1184514.0}, {"date": "2024-01-31", "close": 17.14, "volume": 1484794.0}, {"date": "2024-02-01", "close": 17.35, "volume": 1427821.0}, {"date": "2024-02-02", "close": 17.85, "volume": 1162762.0}, {"date": "2024-02-05", "close": 18.09, "volume": 1234901.0}, {"date": "2024-02-06", "close": 17.9, "volume": 1905075.0}, {"date": "2024-02-07", "close": 17.89, "volume": 1267446.0}, {"date": "2024-02-08", "close": 18.1, "volume": 1280301.0}, {"date": "2024-02-09", "close": 18.21, "volume": 954954.0}, {"date": "2024-02-12", "close": 18.45, "volume": 1065028.0}, {"date": "2024-02-13", "close": 17.67, "volume": 1782423.0}, {"date": "2024-02-14", "close": 18.07, "volume": 1003513.0}, {"date": "2024-02-15", "close": 18.44, "volume": 995497.0}, {"date": "2024-02-16", "close": 18.38, "volume": 893137.0}, {"date": "2024-02-20", "close": 18.0, "volume": 1082271.0}, {"date": "2024-02-21", "close": 17.69, "volume": 1878340.0}, {"date": "2024-02-22", "close": 20.87, "volume": 5912362.0}, {"date": "2024-02-23", "close": 21.14, "volume": 3052055.0}, {"date": "2024-02-26", "close": 21.02, "volume": 2359625.0}, {"date": "2024-02-27", "close": 21.33, "volume": 1085893.0}, {"date": "2024-02-28", "close": 20.91, "volume": 1488144.0}, {"date": "2024-02-29", "close": 20.62, "volume": 1528535.0}, {"date": "2024-03-01", "close": 20.49, "volume": 1758972.0}, {"date": "2024-03-04", "close": 20.6, "volume": 1444307.0}, {"date": "2024-03-05", "close": 20.48, "volume": 1147585.0}, {"date": "2024-03-06", "close": 20.86, "volume": 1307022.0}, {"date": "2024-03-07", "close": 20.7, "volume": 1181458.0}, {"date": "2024-03-08", "close": 20.95, "volume": 1013616.0}, {"date": "2024-03-11", "close": 20.64, "volume": 1210314.0}, {"date": "2024-03-12", "close": 20.55, "volume": 1010628.0}, {"date": "2024-03-13", "close": 20.66, "volume": 903202.0}, {"date": "2024-03-14", "close": 20.2, "volume": 1281754.0}, {"date": "2024-03-15", "close": 20.13, "volume": 1588581.0}, {"date": "2024-03-18", "close": 20.14, "volume": 668097.0}, {"date": "2024-03-19", "close": 20.13, "volume": 733847.0}, {"date": "2024-03-20", "close": 20.99, "volume": 933306.0}, {"date": "2024-03-21", "close": 21.42, "volume": 1348554.0}, {"date": "2024-03-22", "close": 20.77, "volume": 941709.0}, {"date": "2024-03-25", "close": 20.71, "volume": 679803.0}, {"date": "2024-03-26", "close": 20.82, "volume": 924163.0}, {"date": "2024-03-27", "close": 20.92, "volume": 654808.0}, {"date": "2024-03-28", "close": 20.74, "volume": 892861.0}, {"date": "2024-04-01", "close": 20.5, "volume": 889963.0}, {"date": "2024-04-02", "close": 20.68, "volume": 1086626.0}, {"date": "2024-04-03", "close": 20.63, "volume": 741147.0}, {"date": "2024-04-04", "close": 20.42, "volume": 739406.0}, {"date": "2024-04-05", "close": 20.65, "volume": 619560.0}, {"date": "2024-04-08", "close": 20.97, "volume": 952228.0}, {"date": "2024-04-09", "close": 21.16, "volume": 624604.0}, {"date": "2024-04-10", "close": 20.25, "volume": 1146183.0}, {"date": "2024-04-11", "close": 19.52, "volume": 2249226.0}, {"date": "2024-04-12", "close": 19.09, "volume": 1287944.0}, {"date": "2024-04-15", "close": 18.52, "volume": 1703540.0}, {"date": "2024-04-16", "close": 18.25, "volume": 1191237.0}, {"date": "2024-04-17", "close": 18.59, "volume": 759215.0}, {"date": "2024-04-18", "close": 18.6, "volume": 663990.0}, {"date": "2024-04-19", "close": 18.51, "volume": 664909.0}, {"date": "2024-04-22", "close": 18.4, "volume": 727095.0}, {"date": "2024-04-23", "close": 18.84, "volume": 813979.0}, {"date": "2024-04-24", "close": 18.43, "volume": 926378.0}, {"date": "2024-04-25", "close": 17.77, "volume": 905269.0}, {"date": "2024-04-26", "close": 18.06, "volume": 1288860.0}, {"date": "2024-04-29", "close": 17.9, "volume": 1387088.0}, {"date": "2024-04-30", "close": 17.83, "volume": 1429467.0}, {"date": "2024-05-01", "close": 17.54, "volume": 2983470.0}, {"date": "2024-05-02", "close": 15.4, "volume": 7457981.0}, {"date": "2024-05-03", "close": 14.91, "volume": 3020866.0}, {"date": "2024-05-06", "close": 15.41, "volume": 2205052.0}, {"date": "2024-05-07", "close": 15.22, "volume": 1600184.0}, {"date": "2024-05-08", "close": 14.86, "volume": 2294379.0}, {"date": "2024-05-09", "close": 14.68, "volume": 2484152.0}, {"date": "2024-05-10", "close": 14.33, "volume": 3514782.0}, {"date": "2024-05-13", "close": 14.29, "volume": 3053130.0}, {"date": "2024-05-14", "close": 14.24, "volume": 2091303.0}, {"date": "2024-05-15", "close": 14.23, "volume": 2908637.0}, {"date": "2024-05-16", "close": 14.2, "volume": 2908261.0}, {"date": "2024-05-17", "close": 14.24, "volume": 3401793.0}, {"date": "2024-05-20", "close": 14.42, "volume": 1548966.0}, {"date": "2024-05-21", "close": 14.01, "volume": 1335115.0}, {"date": "2024-05-22", "close": 13.74, "volume": 1521469.0}, {"date": "2024-05-23", "close": 13.63, "volume": 1484825.0}, {"date": "2024-05-24", "close": 13.7, "volume": 1542728.0}, {"date": "2024-05-28", "close": 13.48, "volume": 1886616.0}, {"date": "2024-05-29", "close": 13.26, "volume": 2399986.0}, {"date": "2024-05-30", "close": 13.06, "volume": 1807117.0}, {"date": "2024-05-31", "close": 12.995, "volume": 1792486.0}, {"date": "2024-06-03", "close": 12.97, "volume": 1798544.0}, {"date": "2024-06-04", "close": 12.93, "volume": 1437855.0}, {"date": "2024-06-05", "close": 13.18, "volume": 3374294.0}, {"date": "2024-06-06", "close": 13.51, "volume": 3158772.0}, {"date": "2024-06-07", "close": 13.26, "volume": 1456457.0}, {"date": "2024-06-10", "close": 13.09, "volume": 1663897.0}, {"date": "2024-06-11", "close": 12.99, "volume": 1649696.0}, {"date": "2024-06-12", "close": 13.09, "volume": 1397158.0}, {"date": "2024-06-13", "close": 12.55, "volume": 1463863.0}, {"date": "2024-06-14", "close": 12.32, "volume": 1766836.0}, {"date": "2024-06-17", "close": 12.09, "volume": 1123565.0}, {"date": "2024-06-18", "close": 11.77, "volume": 1427139.0}, {"date": "2024-06-20", "close": 11.61, "volume": 1518603.0}, {"date": "2024-06-21", "close": 12.08, "volume": 3756049.0}, {"date": "2024-06-24", "close": 12.02, "volume": 1718672.0}, {"date": "2024-06-25", "close": 11.89, "volume": 1563606.0}, {"date": "2024-06-26", "close": 12.05, "volume": 1819311.0}, {"date": "2024-06-27", "close": 12.17, "volume": 1527554.0}, {"date": "2024-06-28", "close": 12.12, "volume": 8132566.0}, {"date": "2024-07-01", "close": 12.07, "volume": 2710736.0}, {"date": "2024-07-02", "close": 12.45, "volume": 5071777.0}, {"date": "2024-07-03", "close": 12.45, "volume": 733389.0}, {"date": "2024-07-05", "close": 12.83, "volume": 2297249.0}, {"date": "2024-07-08", "close": 12.68, "volume": 2712242.0}, {"date": "2024-07-09", "close": 12.74, "volume": 3570417.0}, {"date": "2024-07-10", "close": 12.52, "volume": 2417389.0}, {"date": "2024-07-11", "close": 12.97, "volume": 1729432.0}, {"date": "2024-07-12", "close": 13.08, "volume": 1741468.0}, {"date": "2024-07-15", "close": 13.53, "volume": 1405505.0}, {"date": "2024-07-16", "close": 13.48, "volume": 1630835.0}, {"date": "2024-07-17", "close": 13.52, "volume": 2401428.0}, {"date": "2024-07-18", "close": 13.05, "volume": 2867061.0}, {"date": "2024-07-19", "close": 13.21, "volume": 2250730.0}, {"date": "2024-07-22", "close": 13.48, "volume": 2419702.0}, {"date": "2024-07-23", "close": 13.67, "volume": 1565053.0}, {"date": "2024-07-24", "close": 13.28, "volume": 1567334.0}, {"date": "2024-07-25", "close": 13.6, "volume": 1223415.0}, {"date": "2024-07-26", "close": 13.92, "volume": 1567914.0}, {"date": "2024-07-29", "close": 13.59, "volume": 2004990.0}, {"date": "2024-07-30", "close": 13.54, "volume": 1853051.0}, {"date": "2024-07-31", "close": 13.21, "volume": 2911105.0}, {"date": "2024-08-01", "close": 13.74, "volume": 5056572.0}, {"date": "2024-08-02", "close": 13.42, "volume": 2763381.0}, {"date": "2024-08-05", "close": 13.16, "volume": 1898742.0}, {"date": "2024-08-06", "close": 12.89, "volume": 1454342.0}, {"date": "2024-08-07", "close": 13.26, "volume": 2325400.0}, {"date": "2024-08-08", "close": 13.67, "volume": 1065493.0}, {"date": "2024-08-09", "close": 13.61, "volume": 821905.0}, {"date": "2024-08-12", "close": 13.39, "volume": 962456.0}, {"date": "2024-08-13", "close": 13.96, "volume": 1547097.0}, {"date": "2024-08-14", "close": 13.85, "volume": 783165.0}, {"date": "2024-08-15", "close": 14.1, "volume": 815006.0}, {"date": "2024-08-16", "close": 14.48, "volume": 955247.0}, {"date": "2024-08-19", "close": 14.58, "volume": 798316.0}, {"date": "2024-08-20", "close": 14.25, "volume": 515922.0}, {"date": "2024-08-21", "close": 14.23, "volume": 1568586.0}, {"date": "2024-08-22", "close": 13.78, "volume": 1374895.0}, {"date": "2024-08-23", "close": 13.78, "volume": 963836.0}, {"date": "2024-08-26", "close": 13.6, "volume": 1150928.0}, {"date": "2024-08-27", "close": 13.47, "volume": 800763.0}, {"date": "2024-08-28", "close": 13.41, "volume": 914378.0}, {"date": "2024-08-29", "close": 13.75, "volume": 774665.0}, {"date": "2024-08-30", "close": 13.65, "volume": 610947.0}, {"date": "2024-09-03", "close": 13.44, "volume": 1020340.0}, {"date": "2024-09-04", "close": 13.5, "volume": 825418.0}, {"date": "2024-09-05", "close": 13.76, "volume": 799893.0}, {"date": "2024-09-06", "close": 13.44, "volume": 1053399.0}, {"date": "2024-09-09", "close": 13.71, "volume": 1010965.0}, {"date": "2024-09-10", "close": 13.62, "volume": 714488.0}, {"date": "2024-09-11", "close": 13.77, "volume": 1099311.0}, {"date": "2024-09-12", "close": 14.46, "volume": 1305723.0}, {"date": "2024-09-13", "close": 14.55, "volume": 2589826.0}, {"date": "2024-09-16", "close": 14.46, "volume": 1529878.0}, {"date": "2024-09-17", "close": 14.27, "volume": 2557715.0}, {"date": "2024-09-18", "close": 14.22, "volume": 2313181.0}, {"date": "2024-09-19", "close": 14.25, "volume": 1386818.0}, {"date": "2024-09-20", "close": 14.13, "volume": 2912085.0}, {"date": "2024-09-23", "close": 14.0, "volume": 779991.0}, {"date": "2024-09-24", "close": 13.78, "volume": 3094297.0}, {"date": "2024-09-25", "close": 13.74, "volume": 1121681.0}, {"date": "2024-09-26", "close": 13.8, "volume": 929301.0}, {"date": "2024-09-27", "close": 13.65, "volume": 1040021.0}, {"date": "2024-09-30", "close": 13.39, "volume": 1079254.0}, {"date": "2024-10-01", "close": 13.39, "volume": 957878.0}, {"date": "2024-10-02", "close": 13.0, "volume": 1440001.0}, {"date": "2024-10-03", "close": 12.89, "volume": 1360481.0}, {"date": "2024-10-04", "close": 13.26, "volume": 1148040.0}, {"date": "2024-10-07", "close": 12.99, "volume": 1060323.0}, {"date": "2024-10-08", "close": 12.87, "volume": 1782763.0}, {"date": "2024-10-09", "close": 12.83, "volume": 2426983.0}, {"date": "2024-10-10", "close": 12.69, "volume": 3264756.0}, {"date": "2024-10-11", "close": 13.21, "volume": 2727849.0}, {"date": "2024-10-14", "close": 13.56, "volume": 1373260.0}, {"date": "2024-10-15", "close": 13.92, "volume": 1585734.0}, {"date": "2024-10-16", "close": 14.02, "volume": 929581.0}, {"date": "2024-10-17", "close": 14.42, "volume": 1211097.0}, {"date": "2024-10-18", "close": 14.99, "volume": 1401289.0}, {"date": "2024-10-21", "close": 14.73, "volume": 1072028.0}, {"date": "2024-10-22", "close": 14.51, "volume": 1394782.0}, {"date": "2024-10-23", "close": 14.41, "volume": 827272.0}, {"date": "2024-10-24", "close": 14.48, "volume": 1218345.0}, {"date": "2024-10-25", "close": 14.77, "volume": 1215129.0}, {"date": "2024-10-28", "close": 15.15, "volume": 1708880.0}, {"date": "2024-10-29", "close": 14.91, "volume": 1644448.0}, {"date": "2024-10-30", "close": 15.26, "volume": 2713130.0}, {"date": "2024-10-31", "close": 17.98, "volume": 7509230.0}, {"date": "2024-11-01", "close": 17.95, "volume": 2812095.0}, {"date": "2024-11-04", "close": 18.93, "volume": 2675223.0}, {"date": "2024-11-05", "close": 19.36, "volume": 3078996.0}, {"date": "2024-11-06", "close": 19.73, "volume": 6523207.0}, {"date": "2024-11-07", "close": 19.47, "volume": 2054145.0}, {"date": "2024-11-08", "close": 19.5, "volume": 1971515.0}, {"date": "2024-11-11", "close": 19.73, "volume": 1705727.0}, {"date": "2024-11-12", "close": 19.59, "volume": 5485105.0}, {"date": "2024-11-13", "close": 20.25, "volume": 4868526.0}, {"date": "2024-11-14", "close": 19.83, "volume": 1563735.0}, {"date": "2024-11-15", "close": 19.64, "volume": 1012290.0}, {"date": "2024-11-18", "close": 19.76, "volume": 1406599.0}, {"date": "2024-11-19", "close": 19.97, "volume": 924746.0}, {"date": "2024-11-20", "close": 20.46, "volume": 1092787.0}, {"date": "2024-11-21", "close": 20.68, "volume": 2056233.0}, {"date": "2024-11-22", "close": 21.04, "volume": 1853283.0}, {"date": "2024-11-25", "close": 20.52, "volume": 2094489.0}, {"date": "2024-11-26", "close": 20.81, "volume": 1748034.0}, {"date": "2024-11-27", "close": 20.83, "volume": 982604.0}, {"date": "2024-11-29", "close": 20.56, "volume": 735993.0}, {"date": "2024-12-02", "close": 20.75, "volume": 1505308.0}, {"date": "2024-12-03", "close": 20.62, "volume": 1405159.0}, {"date": "2024-12-04", "close": 20.98, "volume": 1166762.0}, {"date": "2024-12-05", "close": 20.8, "volume": 1057564.0}, {"date": "2024-12-06", "close": 21.1, "volume": 1339200.0}, {"date": "2024-12-09", "close": 21.02, "volume": 1951968.0}, {"date": "2024-12-10", "close": 20.94, "volume": 1574560.0}, {"date": "2024-12-11", "close": 21.72, "volume": 2309973.0}, {"date": "2024-12-12", "close": 21.36, "volume": 696801.0}, {"date": "2024-12-13", "close": 20.74, "volume": 1249939.0}, {"date": "2024-12-16", "close": 21.72, "volume": 1545333.0}, {"date": "2024-12-17", "close": 21.72, "volume": 1294320.0}, {"date": "2024-12-18", "close": 21.38, "volume": 2108730.0}, {"date": "2024-12-19", "close": 21.61, "volume": 1643229.0}, {"date": "2024-12-20", "close": 22.61, "volume": 3200568.0}, {"date": "2024-12-23", "close": 22.43, "volume": 1834080.0}, {"date": "2024-12-24", "close": 22.64, "volume": 364492.0}, {"date": "2024-12-26", "close": 23.07, "volume": 1070199.0}, {"date": "2024-12-27", "close": 22.8, "volume": 1177361.0}, {"date": "2024-12-30", "close": 22.7, "volume": 802027.0}, {"date": "2024-12-31", "close": 22.57, "volume": 722275.0}, {"date": "2025-01-02", "close": 22.4, "volume": 1769220.0}, {"date": "2025-01-03", "close": 22.99, "volume": 1006504.0}, {"date": "2025-01-06", "close": 23.17, "volume": 1206156.0}, {"date": "2025-01-07", "close": 23.21, "volume": 1262732.0}, {"date": "2025-01-08", "close": 23.13, "volume": 1196475.0}, {"date": "2025-01-10", "close": 22.49, "volume": 997190.0}, {"date": "2025-01-13", "close": 22.58, "volume": 1431763.0}, {"date": "2025-01-14", "close": 22.4, "volume": 1082661.0}, {"date": "2025-01-15", "close": 23.0, "volume": 1845319.0}, {"date": "2025-01-16", "close": 23.12, "volume": 1551567.0}, {"date": "2025-01-17", "close": 23.26, "volume": 1326318.0}, {"date": "2025-01-21", "close": 23.14, "volume": 1981821.0}, {"date": "2025-01-22", "close": 23.12, "volume": 1203725.0}, {"date": "2025-01-23", "close": 23.55, "volume": 1388975.0}, {"date": "2025-01-24", "close": 23.02, "volume": 1473642.0}, {"date": "2025-01-27", "close": 23.16, "volume": 1418233.0}, {"date": "2025-01-28", "close": 23.5, "volume": 1677230.0}, {"date": "2025-01-29", "close": 23.79, "volume": 1521841.0}, {"date": "2025-01-30", "close": 23.73, "volume": 1763351.0}, {"date": "2025-01-31", "close": 23.5, "volume": 1310873.0}, {"date": "2025-02-03", "close": 23.84, "volume": 1989249.0}, {"date": "2025-02-04", "close": 24.21, "volume": 3225571.0}, {"date": "2025-02-05", "close": 25.41, "volume": 2630183.0}, {"date": "2025-02-06", "close": 25.52, "volume": 1189109.0}, {"date": "2025-02-07", "close": 25.4, "volume": 1287183.0}, {"date": "2025-02-10", "close": 25.7, "volume": 1088919.0}, {"date": "2025-02-11", "close": 25.22, "volume": 941412.0}, {"date": "2025-02-12", "close": 25.05, "volume": 1175611.0}, {"date": "2025-02-13", "close": 26.19, "volume": 1768475.0}, {"date": "2025-02-14", "close": 27.14, "volume": 2177956.0}, {"date": "2025-02-18", "close": 26.47, "volume": 3381083.0}, {"date": "2025-02-19", "close": 25.91, "volume": 3433390.0}, {"date": "2025-02-20", "close": 25.79, "volume": 5907019.0}, {"date": "2025-02-21", "close": 23.86, "volume": 4682434.0}, {"date": "2025-02-24", "close": 24.72, "volume": 3528995.0}, {"date": "2025-02-25", "close": 24.03, "volume": 3037978.0}, {"date": "2025-02-26", "close": 23.84, "volume": 2014654.0}, {"date": "2025-02-27", "close": 23.66, "volume": 2195783.0}, {"date": "2025-02-28", "close": 24.0, "volume": 1946532.0}, {"date": "2025-03-03", "close": 23.32, "volume": 2373736.0}, {"date": "2025-03-04", "close": 23.0, "volume": 2298609.0}, {"date": "2025-03-05", "close": 22.22, "volume": 3500300.0}, {"date": "2025-03-06", "close": 21.6, "volume": 3315884.0}, {"date": "2025-03-07", "close": 21.09, "volume": 4018335.0}, {"date": "2025-03-10", "close": 20.08, "volume": 3361858.0}, {"date": "2025-03-11", "close": 20.48, "volume": 5927600.0}, {"date": "2025-03-12", "close": 19.75, "volume": 3888822.0}, {"date": "2025-03-13", "close": 19.77, "volume": 2753906.0}, {"date": "2025-03-14", "close": 19.9, "volume": 3506656.0}, {"date": "2025-03-17", "close": 19.52, "volume": 4785705.0}, {"date": "2025-03-18", "close": 19.49, "volume": 2387469.0}, {"date": "2025-03-19", "close": 20.27, "volume": 2002180.0}, {"date": "2025-03-20", "close": 20.58, "volume": 1595748.0}, {"date": "2025-03-21", "close": 20.33, "volume": 1810015.0}, {"date": "2025-03-24", "close": 20.96, "volume": 1577942.0}, {"date": "2025-03-25", "close": 21.02, "volume": 1859128.0}, {"date": "2025-03-26", "close": 21.32, "volume": 1772092.0}, {"date": "2025-03-27", "close": 21.19, "volume": 1150383.0}, {"date": "2025-03-28", "close": 20.93, "volume": 2032455.0}, {"date": "2025-03-31", "close": 20.8, "volume": 1853578.0}, {"date": "2025-04-01", "close": 20.94, "volume": 1735877.0}, {"date": "2025-04-02", "close": 21.38, "volume": 1433987.0}, {"date": "2025-04-03", "close": 20.13, "volume": 1367590.0}, {"date": "2025-04-04", "close": 18.66, "volume": 2075459.0}, {"date": "2025-04-07", "close": 18.81, "volume": 2253261.0}, {"date": "2025-04-08", "close": 18.65, "volume": 1909763.0}, {"date": "2025-04-09", "close": 20.36, "volume": 3727306.0}, {"date": "2025-04-10", "close": 20.01, "volume": 2091298.0}, {"date": "2025-04-11", "close": 20.41, "volume": 1647453.0}, {"date": "2025-04-14", "close": 20.39, "volume": 1220540.0}, {"date": "2025-04-15", "close": 20.19, "volume": 1799781.0}, {"date": "2025-04-16", "close": 19.84, "volume": 1554484.0}, {"date": "2025-04-17", "close": 19.93, "volume": 2308342.0}, {"date": "2025-04-21", "close": 19.1, "volume": 1990801.0}, {"date": "2025-04-22", "close": 19.35, "volume": 2095802.0}, {"date": "2025-04-23", "close": 19.63, "volume": 2012615.0}, {"date": "2025-04-24", "close": 19.98, "volume": 2584805.0}, {"date": "2025-04-25", "close": 20.05, "volume": 1458172.0}, {"date": "2025-04-28", "close": 20.01, "volume": 3391543.0}, {"date": "2025-04-29", "close": 20.41, "volume": 2198450.0}, {"date": "2025-04-30", "close": 20.22, "volume": 2814547.0}, {"date": "2025-05-01", "close": 20.27, "volume": 1649707.0}, {"date": "2025-05-02", "close": 20.94, "volume": 1308893.0}, {"date": "2025-05-05", "close": 20.99, "volume": 3194689.0}, {"date": "2025-05-06", "close": 21.2, "volume": 2010155.0}, {"date": "2025-05-07", "close": 21.09, "volume": 3831576.0}, {"date": "2025-05-08", "close": 24.16, "volume": 6778249.0}, {"date": "2025-05-09", "close": 23.85, "volume": 3531736.0}, {"date": "2025-05-12", "close": 24.49, "volume": 4916845.0}, {"date": "2025-05-13", "close": 24.22, "volume": 2277349.0}, {"date": "2025-05-14", "close": 23.13, "volume": 5219318.0}, {"date": "2025-05-15", "close": 22.81, "volume": 3214956.0}, {"date": "2025-05-16", "close": 22.79, "volume": 3152805.0}, {"date": "2025-05-19", "close": 22.54, "volume": 2304499.0}, {"date": "2025-05-20", "close": 22.8, "volume": 3198726.0}, {"date": "2025-05-21", "close": 22.34, "volume": 1742325.0}, {"date": "2025-05-22", "close": 22.66, "volume": 2506617.0}, {"date": "2025-05-23", "close": 22.33, "volume": 2234533.0}, {"date": "2025-05-27", "close": 22.19, "volume": 2939585.0}, {"date": "2025-05-28", "close": 21.52, "volume": 3315350.0}, {"date": "2025-05-29", "close": 21.03, "volume": 3201960.0}, {"date": "2025-05-30", "close": 21.36, "volume": 2235079.0}, {"date": "2025-06-02", "close": 21.55, "volume": 3221683.0}, {"date": "2025-06-03", "close": 20.96, "volume": 3541825.0}, {"date": "2025-06-04", "close": 20.79, "volume": 2819810.0}, {"date": "2025-06-05", "close": 20.88, "volume": 1681896.0}, {"date": "2025-06-06", "close": 21.54, "volume": 2727532.0}, {"date": "2025-06-09", "close": 20.31, "volume": 3213304.0}, {"date": "2025-06-10", "close": 19.86, "volume": 3831968.0}, {"date": "2025-06-11", "close": 20.06, "volume": 3609919.0}, {"date": "2025-06-12", "close": 19.92, "volume": 2998706.0}, {"date": "2025-06-13", "close": 19.35, "volume": 3418695.0}, {"date": "2025-06-16", "close": 19.53, "volume": 3711965.0}, {"date": "2025-06-17", "close": 20.64, "volume": 8676035.0}, {"date": "2025-06-18", "close": 20.53, "volume": 3666056.0}, {"date": "2025-06-20", "close": 20.13, "volume": 4114667.0}, {"date": "2025-06-23", "close": 19.88, "volume": 2638334.0}, {"date": "2025-06-24", "close": 20.36, "volume": 2865554.0}, {"date": "2025-06-25", "close": 19.61, "volume": 2343774.0}, {"date": "2025-06-26", "close": 18.79, "volume": 3886961.0}, {"date": "2025-06-27", "close": 18.91, "volume": 4723526.0}, {"date": "2025-06-30", "close": 18.77, "volume": 2586659.0}, {"date": "2025-07-01", "close": 18.46, "volume": 4843239.0}, {"date": "2025-07-02", "close": 18.26, "volume": 3022739.0}, {"date": "2025-07-03", "close": 18.5, "volume": 1967056.0}, {"date": "2025-07-07", "close": 18.52, "volume": 3550064.0}, {"date": "2025-07-08", "close": 18.35, "volume": 3242991.0}, {"date": "2025-07-09", "close": 18.47, "volume": 2440177.0}, {"date": "2025-07-10", "close": 18.27, "volume": 4160976.0}, {"date": "2025-07-11", "close": 17.36, "volume": 4149172.0}, {"date": "2025-07-14", "close": 17.36, "volume": 4658720.0}, {"date": "2025-07-15", "close": 17.46, "volume": 5763981.0}, {"date": "2025-07-16", "close": 17.45, "volume": 3917742.0}, {"date": "2025-07-17", "close": 17.18, "volume": 4752434.0}, {"date": "2025-07-18", "close": 17.015, "volume": 3442013.0}, {"date": "2025-07-21", "close": 17.27, "volume": 3656694.0}, {"date": "2025-07-22", "close": 17.23, "volume": 3603417.0}, {"date": "2025-07-23", "close": 17.41, "volume": 3125551.0}, {"date": "2025-07-24", "close": 17.16, "volume": 3981205.0}, {"date": "2025-07-25", "close": 16.98, "volume": 3382308.0}, {"date": "2025-07-28", "close": 17.21, "volume": 2234505.0}, {"date": "2025-07-29", "close": 16.87, "volume": 4317217.0}, {"date": "2025-07-30", "close": 16.99, "volume": 3013874.0}, {"date": "2025-07-31", "close": 16.5, "volume": 4176068.0}, {"date": "2025-08-01", "close": 15.79, "volume": 6636261.0}, {"date": "2025-08-04", "close": 16.11, "volume": 4790433.0}, {"date": "2025-08-05", "close": 16.33, "volume": 7076379.0}, {"date": "2025-08-06", "close": 16.47, "volume": 7622157.0}, {"date": "2025-08-07", "close": 18.95, "volume": 12266080.0}, {"date": "2025-08-08", "close": 19.0, "volume": 7517469.0}, {"date": "2025-08-11", "close": 19.0, "volume": 4531123.0}, {"date": "2025-08-12", "close": 19.4, "volume": 4128926.0}, {"date": "2025-08-13", "close": 19.97, "volume": 4006479.0}, {"date": "2025-08-14", "close": 19.65, "volume": 3168722.0}, {"date": "2025-08-15", "close": 19.6, "volume": 2754311.0}, {"date": "2025-08-18", "close": 19.87, "volume": 2240213.0}, {"date": "2025-08-19", "close": 18.85, "volume": 3457646.0}, {"date": "2025-08-20", "close": 18.83, "volume": 2843132.0}, {"date": "2025-08-21", "close": 18.62, "volume": 1873180.0}, {"date": "2025-08-22", "close": 19.05, "volume": 3319055.0}, {"date": "2025-08-25", "close": 18.74, "volume": 2783529.0}, {"date": "2025-08-26", "close": 18.15, "volume": 4092638.0}, {"date": "2025-08-27", "close": 18.39, "volume": 4571788.0}, {"date": "2025-08-28", "close": 18.48, "volume": 3199255.0}, {"date": "2025-08-29", "close": 18.53, "volume": 2878220.0}, {"date": "2025-09-02", "close": 18.92, "volume": 4514748.0}, {"date": "2025-09-03", "close": 19.45, "volume": 3083765.0}, {"date": "2025-09-04", "close": 19.68, "volume": 3558893.0}, {"date": "2025-09-05", "close": 19.49, "volume": 2834131.0}, {"date": "2025-09-08", "close": 19.93, "volume": 3935233.0}, {"date": "2025-09-09", "close": 20.25, "volume": 3366976.0}, {"date": "2025-09-10", "close": 18.87, "volume": 4959843.0}, {"date": "2025-09-11", "close": 18.64, "volume": 3132348.0}, {"date": "2025-09-12", "close": 18.16, "volume": 1852961.0}, {"date": "2025-09-15", "close": 16.67, "volume": 5349724.0}, {"date": "2025-09-16", "close": 17.2, "volume": 4147776.0}, {"date": "2025-09-17", "close": 17.43, "volume": 2894226.0}, {"date": "2025-09-18", "close": 17.31, "volume": 2892745.0}, {"date": "2025-09-19", "close": 17.11, "volume": 4933117.0}, {"date": "2025-09-22", "close": 17.04, "volume": 3357976.0}, {"date": "2025-09-23", "close": 16.62, "volume": 3559816.0}, {"date": "2025-09-24", "close": 16.29, "volume": 3953104.0}, {"date": "2025-09-25", "close": 16.25, "volume": 3865019.0}, {"date": "2025-09-26", "close": 16.4, "volume": 2665468.0}, {"date": "2025-09-29", "close": 16.52, "volume": 3252149.0}, {"date": "2025-09-30", "close": 16.3, "volume": 2435619.0}, {"date": "2025-10-01", "close": 16.18, "volume": 1998189.0}, {"date": "2025-10-02", "close": 16.08, "volume": 2273517.0}, {"date": "2025-10-03", "close": 16.04, "volume": 1978566.0}, {"date": "2025-10-06", "close": 15.72, "volume": 3048782.0}, {"date": "2025-10-07", "close": 15.83, "volume": 2404021.0}, {"date": "2025-10-08", "close": 15.92, "volume": 2438723.0}, {"date": "2025-10-09", "close": 15.48, "volume": 2271572.0}, {"date": "2025-10-10", "close": 14.99, "volume": 2290963.0}, {"date": "2025-10-13", "close": 14.85, "volume": 2572951.0}, {"date": "2025-10-14", "close": 15.31, "volume": 2472321.0}, {"date": "2025-10-15", "close": 15.48, "volume": 3959793.0}, {"date": "2025-10-16", "close": 15.3, "volume": 2682287.0}, {"date": "2025-10-17", "close": 15.585, "volume": 2904414.0}, {"date": "2025-10-20", "close": 16.03, "volume": 3871324.0}, {"date": "2025-10-21", "close": 16.54, "volume": 3050341.0}, {"date": "2025-10-22", "close": 16.7, "volume": 3375921.0}, {"date": "2025-10-23", "close": 16.96, "volume": 2792395.0}, {"date": "2025-10-24", "close": 17.2, "volume": 2888777.0}, {"date": "2025-10-27", "close": 16.95, "volume": 3488367.0}, {"date": "2025-10-28", "close": 16.64, "volume": 3083068.0}, {"date": "2025-10-29", "close": 16.28, "volume": 2906291.0}, {"date": "2025-10-30", "close": 15.77, "volume": 2171796.0}, {"date": "2025-10-31", "close": 16.04, "volume": 3079363.0}, {"date": "2025-11-03", "close": 16.46, "volume": 3654461.0}, {"date": "2025-11-04", "close": 16.18, "volume": 4369755.0}, {"date": "2025-11-05", "close": 16.44, "volume": 5688019.0}, {"date": "2025-11-06", "close": 12.31, "volume": 23385830.0}, {"date": "2025-11-07", "close": 12.71, "volume": 10414240.0}, {"date": "2025-11-10", "close": 12.66, "volume": 6397694.0}, {"date": "2025-11-11", "close": 12.49, "volume": 5589808.0}, {"date": "2025-11-12", "close": 12.2, "volume": 4771288.0}, {"date": "2025-11-13", "close": 12.49, "volume": 5568182.0}, {"date": "2025-11-14", "close": 12.41, "volume": 4228667.0}, {"date": "2025-11-17", "close": 12.6, "volume": 4517990.0}, {"date": "2025-11-18", "close": 12.8, "volume": 5186967.0}, {"date": "2025-11-19", "close": 12.61, "volume": 3329566.0}, {"date": "2025-11-20", "close": 12.4, "volume": 4390318.0}, {"date": "2025-11-21", "close": 12.49, "volume": 3532722.0}, {"date": "2025-11-24", "close": 12.49, "volume": 2813568.0}, {"date": "2025-11-25", "close": 12.95, "volume": 4033427.0}, {"date": "2025-11-26", "close": 13.35, "volume": 2350512.0}, {"date": "2025-11-28", "close": 13.545, "volume": 1244267.0}, {"date": "2025-12-01", "close": 13.23, "volume": 2682490.0}, {"date": "2025-12-02", "close": 12.93, "volume": 2536200.0}, {"date": "2025-12-03", "close": 13.31, "volume": 3174016.0}, {"date": "2025-12-04", "close": 13.45, "volume": 1947681.0}, {"date": "2025-12-05", "close": 13.43, "volume": 2831950.0}, {"date": "2025-12-08", "close": 13.51, "volume": 3817577.0}, {"date": "2025-12-09", "close": 14.15, "volume": 6824350.0}, {"date": "2025-12-10", "close": 15.23, "volume": 7044331.0}, {"date": "2025-12-11", "close": 14.94, "volume": 5178584.0}, {"date": "2025-12-12", "close": 14.65, "volume": 2884852.0}, {"date": "2025-12-15", "close": 14.5, "volume": 2547266.0}, {"date": "2025-12-16", "close": 14.09, "volume": 2470846.0}, {"date": "2025-12-17", "close": 14.46, "volume": 2648446.0}, {"date": "2025-12-18", "close": 14.52, "volume": 1809818.0}, {"date": "2025-12-19", "close": 14.62, "volume": 3321180.0}, {"date": "2025-12-22", "close": 14.62, "volume": 1850959.0}, {"date": "2025-12-23", "close": 14.43, "volume": 2367012.0}, {"date": "2025-12-24", "close": 14.3, "volume": 1102501.0}, {"date": "2025-12-26", "close": 14.23, "volume": 1908984.0}, {"date": "2025-12-29", "close": 14.05, "volume": 2343317.0}, {"date": "2025-12-30", "close": 13.86, "volume": 2234580.0}, {"date": "2025-12-31", "close": 13.8, "volume": 2045420.0}, {"date": "2026-01-02", "close": 13.22, "volume": 3759705.0}, {"date": "2026-01-05", "close": 13.11, "volume": 3906947.0}, {"date": "2026-01-06", "close": 13.48, "volume": 3150011.0}, {"date": "2026-01-07", "close": 13.62, "volume": 2193590.0}, {"date": "2026-01-08", "close": 13.63, "volume": 2042878.0}, {"date": "2026-01-09", "close": 13.74, "volume": 2840570.0}, {"date": "2026-01-12", "close": 13.27, "volume": 3242017.0}, {"date": "2026-01-13", "close": 13.29, "volume": 3054856.0}, {"date": "2026-01-14", "close": 13.52, "volume": 2441114.0}, {"date": "2026-01-15", "close": 13.79, "volume": 2416858.0}, {"date": "2026-01-16", "close": 13.75, "volume": 2417966.0}, {"date": "2026-01-20", "close": 13.66, "volume": 3684525.0}, {"date": "2026-01-21", "close": 14.15, "volume": 2723567.0}, {"date": "2026-01-22", "close": 14.28, "volume": 2845557.0}, {"date": "2026-01-23", "close": 14.17, "volume": 2257670.0}, {"date": "2026-01-26", "close": 14.39, "volume": 3454784.0}, {"date": "2026-01-27", "close": 13.84, "volume": 3181346.0}, {"date": "2026-01-28", "close": 13.61, "volume": 3009187.0}, {"date": "2026-01-29", "close": 13.41, "volume": 3254305.0}, {"date": "2026-01-30", "close": 13.22, "volume": 2769486.0}, {"date": "2026-02-02", "close": 13.33, "volume": 3222127.0}, {"date": "2026-02-03", "close": 12.37, "volume": 5088606.0}, {"date": "2026-02-04", "close": 12.87, "volume": 3453751.0}, {"date": "2026-02-05", "close": 12.8, "volume": 4077047.0}, {"date": "2026-02-06", "close": 13.01, "volume": 3209589.0}, {"date": "2026-02-09", "close": 13.45, "volume": 2785675.0}, {"date": "2026-02-10", "close": 13.63, "volume": 2576741.0}, {"date": "2026-02-11", "close": 13.25, "volume": 3302943.0}, {"date": "2026-02-12", "close": 12.79, "volume": 2112835.0}, {"date": "2026-02-13", "close": 12.76, "volume": 2260096.0}, {"date": "2026-02-17", "close": 13.08, "volume": 4200224.0}, {"date": "2026-02-18", "close": 13.61, "volume": 9409308.0}, {"date": "2026-02-19", "close": 17.14, "volume": 22866100.0}, {"date": "2026-02-20", "close": 17.15, "volume": 9092661.0}, {"date": "2026-02-23", "close": 16.3, "volume": 5641835.0}, {"date": "2026-02-24", "close": 16.19, "volume": 3682630.0}, {"date": "2026-02-25", "close": 16.25, "volume": 3685921.0}, {"date": "2026-02-26", "close": 16.84, "volume": 4153781.0}, {"date": "2026-02-27", "close": 16.7, "volume": 4060681.0}, {"date": "2026-03-02", "close": 16.93, "volume": 3429912.0}, {"date": "2026-03-03", "close": 17.58, "volume": 4718658.0}, {"date": "2026-03-04", "close": 17.37, "volume": 3677630.0}, {"date": "2026-03-05", "close": 17.32, "volume": 2475083.0}, {"date": "2026-03-06", "close": 17.04, "volume": 2750097.0}, {"date": "2026-03-09", "close": 16.92, "volume": 2734746.0}, {"date": "2026-03-10", "close": 17.08, "volume": 3121622.0}, {"date": "2026-03-11", "close": 16.98, "volume": 2900315.0}, {"date": "2026-03-12", "close": 15.53, "volume": 7037111.0}, {"date": "2026-03-13", "close": 15.25, "volume": 3692484.0}, {"date": "2026-03-16", "close": 15.255, "volume": 2466367.0}, {"date": "2026-03-17", "close": 15.67, "volume": 3357915.0}, {"date": "2026-03-18", "close": 15.53, "volume": 2670291.0}, {"date": "2026-03-19", "close": 15.69, "volume": 2984450.0}, {"date": "2026-03-20", "close": 15.35, "volume": 3371007.0}, {"date": "2026-03-23", "close": 16.22, "volume": 3109411.0}, {"date": "2026-03-24", "close": 16.16, "volume": 3164037.0}, {"date": "2026-03-25", "close": 16.11, "volume": 2520240.0}, {"date": "2026-03-26", "close": 15.99, "volume": 2890478.0}, {"date": "2026-03-27", "close": 15.01, "volume": 3173048.0}, {"date": "2026-03-30", "close": 15.32, "volume": 2057936.0}, {"date": "2026-03-31", "close": 15.67, "volume": 3471707.0}, {"date": "2026-04-01", "close": 15.75, "volume": 3097690.0}, {"date": "2026-04-02", "close": 16.02, "volume": 2001567.0}, {"date": "2026-04-06", "close": 16.21, "volume": 1626461.0}, {"date": "2026-04-07", "close": 16.02, "volume": 1851925.0}, {"date": "2026-04-08", "close": 16.67, "volume": 3803743.0}, {"date": "2026-04-09", "close": 17.1, "volume": 3023594.0}, {"date": "2026-04-10", "close": 16.86, "volume": 1980695.0}, {"date": "2026-04-13", "close": 17.31, "volume": 2010624.0}, {"date": "2026-04-14", "close": 17.92, "volume": 4530617.0}, {"date": "2026-04-15", "close": 18.86, "volume": 4709302.0}, {"date": "2026-04-16", "close": 19.63, "volume": 4892414.0}, {"date": "2026-04-17", "close": 20.01, "volume": 8463915.0}, {"date": "2026-04-20", "close": 20.64, "volume": 3352863.0}, {"date": "2026-04-21", "close": 20.8, "volume": 2975459.0}, {"date": "2026-04-22", "close": 20.94, "volume": 3370250.0}, {"date": "2026-04-23", "close": 20.46, "volume": 2348635.0}, {"date": "2026-04-24", "close": 21.08, "volume": 2278680.0}, {"date": "2026-04-27", "close": 21.26, "volume": 3315567.0}, {"date": "2026-04-28", "close": 21.61, "volume": 3426185.0}, {"date": "2026-04-29", "close": 21.89, "volume": 2831888.0}, {"date": "2026-04-30", "close": 21.89, "volume": 2365552.0}, {"date": "2026-05-01", "close": 22.79, "volume": 2912583.0}, {"date": "2026-05-04", "close": 23.78, "volume": 4104499.0}, {"date": "2026-05-05", "close": 23.74, "volume": 3846077.0}, {"date": "2026-05-06", "close": 23.73, "volume": 6788783.0}, {"date": "2026-05-07", "close": 22.79, "volume": 8384870.0}, {"date": "2026-05-08", "close": 24.03, "volume": 12434020.0}, {"date": "2026-05-11", "close": 24.28, "volume": 6228004.0}, {"date": "2026-05-12", "close": 23.86, "volume": 7180812.0}, {"date": "2026-05-13", "close": 23.75, "volume": 31142790.0}, {"date": "2026-05-14", "close": 23.31, "volume": 5597185.0}, {"date": "2026-05-15", "close": 22.59, "volume": 4883548.0}, {"date": "2026-05-18", "close": 21.44, "volume": 4987959.0}, {"date": "2026-05-19", "close": 20.87, "volume": 3881726.0}, {"date": "2026-05-20", "close": 21.58, "volume": 3229506.0}, {"date": "2026-05-21", "close": 21.57, "volume": 2880893.0}, {"date": "2026-05-22", "close": 21.58, "volume": 2151048.0}, {"date": "2026-05-26", "close": 20.39, "volume": 4992790.0}, {"date": "2026-05-27", "close": 20.12, "volume": 2809030.0}, {"date": "2026-05-28", "close": 20.0, "volume": 3036931.0}, {"date": "2026-05-29", "close": 20.02, "volume": 3792873.0}, {"date": "2026-06-01", "close": 21.03, "volume": 4389161.0}, {"date": "2026-06-02", "close": 20.07, "volume": 4242914.0}, {"date": "2026-06-03", "close": 19.73, "volume": 4056373.0}, {"date": "2026-06-04", "close": 19.81, "volume": 3938656.0}, {"date": "2026-06-05", "close": 18.77, "volume": 3973721.0}, {"date": "2026-06-08", "close": 18.45, "volume": 4789738.0}, {"date": "2026-06-09", "close": 18.36, "volume": 5834714.0}, {"date": "2026-06-10", "close": 18.04, "volume": 3784193.0}, {"date": "2026-06-11", "close": 18.79, "volume": 4637875.0}, {"date": "2026-06-12", "close": 19.08, "volume": 3994748.0}, {"date": "2026-06-15", "close": 19.63, "volume": 5095887.0}, {"date": "2026-06-16", "close": 20.36, "volume": 8558329.0}, {"date": "2026-06-17", "close": 20.43, "volume": 6932467.0}, {"date": "2026-06-18", "close": 21.1, "volume": 7112136.0}, {"date": "2026-06-22", "close": 20.66, "volume": 3853336.0}, {"date": "2026-06-23", "close": 20.4, "volume": 2636893.0}, {"date": "2026-06-24", "close": 21.45, "volume": 4786826.0}, {"date": "2026-06-25", "close": 21.74, "volume": 2885142.0}, {"date": "2026-06-26", "close": 22.37, "volume": 8593914.0}, {"date": "2026-06-29", "close": 22.79, "volume": 4017792.0}, {"date": "2026-06-30", "close": 22.41, "volume": 3327349.0}, {"date": "2026-07-01", "close": 22.95, "volume": 4702018.0}, {"date": "2026-07-02", "close": 23.75, "volume": 2989369.0}, {"date": "2026-07-06", "close": 24.23, "volume": 2373375.0}, {"date": "2026-07-07", "close": 24.13, "volume": 2417582.0}, {"date": "2026-07-08", "close": 23.1, "volume": 2372414.0}, {"date": "2026-07-09", "close": 23.56, "volume": 1951515.0}, {"date": "2026-07-10", "close": 23.77, "volume": 1819390.0}, {"date": "2026-07-13", "close": 23.68, "volume": 2295771.0}, {"date": "2026-07-14", "close": 23.52, "volume": 2147088.0}, {"date": "2026-07-15", "close": 24.96, "volume": 4189666.0}, {"date": "2026-07-16", "close": 25.23, "volume": 5093010.0}, {"date": "2026-07-17", "close": 24.13, "volume": 3548634.0}, {"date": "2026-07-20", "close": 23.86, "volume": 2609388.0}, {"date": "2026-07-21", "close": 23.83, "volume": 2239663.0}, {"date": "2026-07-22", "close": 23.11, "volume": 2134013.0}, {"date": "2026-07-23", "close": 22.87, "volume": 2362006.0}, {"date": "2026-07-24", "close": 22.53, "volume": 1606682.0}], "refreshing": true}