{"ticker": "RSKD", "overview": {"cik": "1851112", "ticker": "RSKD", "name": "RISKIFIED LTD.", "industry": "Services-Business Services, NEC", "country": "Israel", "sic": "7389", "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010239", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-15", "title": "Form SCHEDULE 13G/A", "accession": "0001907705-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-15", "title": "Form SCHEDULE 13G/A", "accession": "0001907735-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001956098-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001955807-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001907705-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001907735-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001601099-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002150555-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001601099-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001956098-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001907735-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001601099-26-000061", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009135", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002150555-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001907705-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001601099-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001851112-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001601099-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001601099-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001976408-26-000789", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001601099-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000782", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001601099-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001601099-26-000049", "price_sensitive": false}]}, "description": "RISKIFIED LTD. trades as RSKD on the NYSE and is registered in Israel, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 23 insider filings for the company, from July 2026 to October 2026. Across those, 6 insiders disclosed 17 sales totalling $18.58M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 17, "sell_sum": 18577443.024, "net": -18577443.024, "insiders": 6, "first_date": "2026-07-17", "last_date": "2026-10-15"}, "metrics": {"ticker": "RSKD", "has_prices": true, "as_of": "2026-08-07", "last": 5.35, "prev_close": 5.19, "change": 0.15999999999999925, "change_pct": 0.03082851637764918, "session_volume": 1261696.0, "vwap_5": 5.259161392518584, "vwap_20": 5.206592772136473, "vwap_60": 4.971059247149561, "vwap_250": 4.693025537105479, "high_52w": 5.38, "low_52w": 3.79, "avg_volume_20": 606454.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001956098-26-000024", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Ravi Kumaraswami", "who_key": "Kumaraswami Ravi", "role": "Pres. Worldwide Field Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 543127.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Insider sells $543K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1956098/000195609826000024/0001956098-26-000024-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001907735-26-000016", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Eido Gal", "who_key": "Gal Eido", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 971910.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "CEO sells $972K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907735/000190773526000016/0001907735-26-000016-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001601099-26-000061", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 336010.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Board member offloads $336K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000061/0001601099-26-000061-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0002150555-26-000004", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Avi Shauli", "who_key": "Shauli Avi", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 193065.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Top exec sells $193K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/2150555/000215055526000004/0002150555-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0001601099-26-000059", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 646860.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Board member offloads $647K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000059/0001601099-26-000059-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0001907705-26-000017", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Assaf Feldman", "who_key": "Feldman Assaf", "role": "Chief Strategy Officer - Tech, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 285709.6704, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Top exec sells $286K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907705/000190770526000017/0001907705-26-000017-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0001601099-26-000057", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 651839.2804, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Boardroom sells $652K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000057/0001601099-26-000057-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001601099-26-000055", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2822858.4000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Big sell in RSKD \u2014 A board member offloads $2.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000055/0001601099-26-000055-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001601099-26-000053", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1402642.0938, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "A board member cashes out $1.4M of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000053/0001601099-26-000053-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001601099-26-000051", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1287081.8191, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Board member offloads $1.3M of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000051/0001601099-26-000051-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001601099-26-000049", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1789454.1168, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Director sells $1.8M of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000049/0001601099-26-000049-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001601099-26-000047", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1007262.1955, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Boardroom sells $1M of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000047/0001601099-26-000047-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001956098-26-000018", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Ravi Kumaraswami", "who_key": "Kumaraswami Ravi", "role": "Pres. Worldwide Field Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 405470.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Insider trims $405K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1956098/000195609826000018/0001956098-26-000018-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0002068352-26-000007", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Ronen Assia", "who_key": "Assia Ronen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 350001.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Director files routine paperwork on RSKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068352/000206835226000007/0002068352-26-000007-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114711}, {"id": "0001955807-26-000016", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Aglika Dotcheva", "who_key": "Dotcheva Aglika", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1592936.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "CFO trims $1.6M of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1955807/000195580726000016/0001955807-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001907705-26-000015", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Assaf Feldman", "who_key": "Feldman Assaf", "role": "Chief Strategy Officer - Tech, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4051909.9088, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Big sell in RSKD \u2014 A top exec offloads $4.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1907705/000190770526000015/0001907705-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001601099-26-000043", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 145443.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Board member offloads $145K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000043/0001601099-26-000043-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "0001601099-26-000041", "src": "INSIDERS", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 443863.8192, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Board member offloads $444K of RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000041/0001601099-26-000041-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156471}, {"id": "13DG-0001907705-26-000013", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Assaf Feldman", "who_key": "Feldman Assaf", "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": "Israel", "headline": "Feldman Assaf moves to a 12.2% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907705/0001907705-26-000013-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001907735-26-000014", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Eido Gal", "who_key": "Gal Eido", "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": "Israel", "headline": "Gal Eido moves to a 13.7% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907735/0001907735-26-000014-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001422849-26-000055", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Israel", "headline": "Capital World Investors moves to a 8% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000055-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001137774-26-000102", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL 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": "Israel", "headline": "PRUDENTIAL FINANCIAL INC moves to a 0.7% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/0001137774-26-000102-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0000053417-26-000036", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES 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": "Israel", "headline": "JENNISON ASSOCIATES LLC moves to a 0.7% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000036-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}], "recent_buys": [], "institutional": [{"id": "13DG-0001907705-26-000013", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Assaf Feldman", "who_key": "Feldman Assaf", "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": "Israel", "headline": "Feldman Assaf moves to a 12.2% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907705/0001907705-26-000013-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001907735-26-000014", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Eido Gal", "who_key": "Gal Eido", "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": "Israel", "headline": "Gal Eido moves to a 13.7% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1907735/0001907735-26-000014-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001422849-26-000055", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Israel", "headline": "Capital World Investors moves to a 8% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000055-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001137774-26-000102", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL 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": "Israel", "headline": "PRUDENTIAL FINANCIAL INC moves to a 0.7% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/0001137774-26-000102-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0000053417-26-000036", "src": "13DG", "ticker": "RSKD", "cik": "1851112", "company": "RISKIFIED LTD.", "company_raw": "RISKIFIED LTD.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES 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": "Israel", "headline": "JENNISON ASSOCIATES LLC moves to a 0.7% passive stake in RSKD", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000036-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Riskified Ltd. Class A Ordinary Shares", "new_value": "RISKIFIED LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001851112", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001851112", "applied": 1, "detected_at": "2026-10-27T10:11:10.337299"}]}, "key_people": [{"who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10533315.4448, "net": -10533315.4448, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336010.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000061/0001601099-26-000061-index.htm"}, {"action": "SELL", "amount": 646860.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000059/0001601099-26-000059-index.htm"}, {"action": "SELL", "amount": 651839.2804, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000057/0001601099-26-000057-index.htm"}, {"action": "SELL", "amount": 2822858.4000000004, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000055/0001601099-26-000055-index.htm"}, {"action": "SELL", "amount": 1402642.0938, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000053/0001601099-26-000053-index.htm"}, {"action": "SELL", "amount": 1287081.8191, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000051/0001601099-26-000051-index.htm"}, {"action": "SELL", "amount": 1789454.1168, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000049/0001601099-26-000049-index.htm"}, {"action": "SELL", "amount": 1007262.1955, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000047/0001601099-26-000047-index.htm"}, {"action": "SELL", "amount": 145443.72, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000043/0001601099-26-000043-index.htm"}, {"action": "SELL", "amount": 443863.8192, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000041/0001601099-26-000041-index.htm"}], "latest": {"action": "SELL", "amount": 336010.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851112/000160109926000061/0001601099-26-000061-index.htm"}}, {"who": "Assaf Feldman", "who_key": "Feldman Assaf", "role": "Chief Strategy Officer - Tech, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4337619.5792, "net": -4337619.5792, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 285709.6704, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907705/000190770526000017/0001907705-26-000017-index.htm"}, {"action": "SELL", "amount": 4051909.9088, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907705/000190770526000015/0001907705-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 285709.6704, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907705/000190770526000017/0001907705-26-000017-index.htm"}}, {"who": "Aglika Dotcheva", "who_key": "Dotcheva Aglika", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1592936.0, "net": -1592936.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1592936.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1955807/000195580726000016/0001955807-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 1592936.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1955807/000195580726000016/0001955807-26-000016-index.htm"}}, {"who": "Eido Gal", "who_key": "Gal Eido", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 971910.0, "net": -971910.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 971910.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907735/000190773526000016/0001907735-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 971910.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907735/000190773526000016/0001907735-26-000016-index.htm"}}, {"who": "Ravi Kumaraswami", "who_key": "Kumaraswami Ravi", "role": "Pres. Worldwide Field Ops.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 948597.0, "net": -948597.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 543127.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956098/000195609826000024/0001956098-26-000024-index.htm"}, {"action": "SELL", "amount": 405470.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956098/000195609826000018/0001956098-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 543127.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956098/000195609826000024/0001956098-26-000024-index.htm"}}, {"who": "Avi Shauli", "who_key": "Shauli Avi", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 193065.0, "net": -193065.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 193065.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2150555/000215055526000004/0002150555-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 193065.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2150555/000215055526000004/0002150555-26-000004-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -5644845.9088}, {"date": "2026-08-17", "net": -405470.0}, {"date": "2026-08-18", "net": -1007262.1955}, {"date": "2026-08-20", "net": -1789454.1168}, {"date": "2026-08-24", "net": -1287081.8191}, {"date": "2026-08-26", "net": -1402642.0938}, {"date": "2026-08-28", "net": -2822858.4000000004}, {"date": "2026-09-01", "net": -651839.2804}, {"date": "2026-09-02", "net": -1125634.6704}, {"date": "2026-09-03", "net": -336010.0}, {"date": "2026-09-04", "net": -971910.0}, {"date": "2026-10-15", "net": -543127.0}], "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010239", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-15", "title": "Form SCHEDULE 13G/A", "accession": "0001907705-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-15", "title": "Form SCHEDULE 13G/A", "accession": "0001907735-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001956098-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001955807-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001907705-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001907735-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001601099-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0002150555-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001601099-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001956098-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001907735-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001601099-26-000061", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009135", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002150555-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001907705-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001601099-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001851112-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001601099-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001601099-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001976408-26-000789", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001601099-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000782", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001601099-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001601099-26-000049", "price_sensitive": false}], "performance": {"ticker": "RSKD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-29", "close": 26.0, "volume": 10523290.0}, {"date": "2021-07-30", "close": 27.42, "volume": 2233885.0}, {"date": "2021-08-02", "close": 28.32, "volume": 1529864.0}, {"date": "2021-08-03", "close": 28.07, "volume": 1146828.0}, {"date": "2021-08-04", "close": 28.12, "volume": 788818.0}, {"date": "2021-08-05", "close": 28.31, "volume": 205593.0}, {"date": "2021-08-06", "close": 28.25, "volume": 386903.0}, {"date": "2021-08-09", "close": 28.76, "volume": 555695.0}, {"date": "2021-08-10", "close": 28.52, "volume": 134708.0}, {"date": "2021-08-11", "close": 27.65, "volume": 833941.0}, {"date": "2021-08-12", "close": 28.02, "volume": 210704.0}, {"date": "2021-08-13", "close": 27.6, "volume": 211495.0}, {"date": "2021-08-16", "close": 27.93, "volume": 317620.0}, {"date": "2021-08-17", "close": 26.66, "volume": 314307.0}, {"date": "2021-08-18", "close": 26.75, "volume": 242223.0}, {"date": "2021-08-19", "close": 27.12, "volume": 186711.0}, {"date": "2021-08-20", "close": 28.59, "volume": 463150.0}, {"date": "2021-08-23", "close": 27.85, "volume": 485796.0}, {"date": "2021-08-24", "close": 27.26, "volume": 271025.0}, {"date": "2021-08-25", "close": 26.05, "volume": 286353.0}, {"date": "2021-08-26", "close": 26.02, "volume": 226484.0}, {"date": "2021-08-27", "close": 28.92, "volume": 381607.0}, {"date": "2021-08-30", "close": 32.75, "volume": 858279.0}, {"date": "2021-08-31", "close": 32.25, "volume": 1086036.0}, {"date": "2021-09-01", "close": 33.25, "volume": 787484.0}, {"date": "2021-09-02", "close": 34.08, "volume": 872695.0}, {"date": "2021-09-03", "close": 36.92, "volume": 1071877.0}, {"date": "2021-09-07", "close": 35.86, "volume": 1224562.0}, {"date": "2021-09-08", "close": 35.73, "volume": 828498.0}, {"date": "2021-09-09", "close": 31.93, "volume": 1903606.0}, {"date": "2021-09-10", "close": 28.88, "volume": 893183.0}, {"date": "2021-09-13", "close": 24.9, "volume": 3713666.0}, {"date": "2021-09-14", "close": 26.25, "volume": 1516316.0}, {"date": "2021-09-15", "close": 25.27, "volume": 721351.0}, {"date": "2021-09-16", "close": 27.29, "volume": 1260765.0}, {"date": "2021-09-17", "close": 27.07, "volume": 962751.0}, {"date": "2021-09-20", "close": 24.58, "volume": 963615.0}, {"date": "2021-09-21", "close": 24.23, "volume": 894232.0}, {"date": "2021-09-22", "close": 25.08, "volume": 656111.0}, {"date": "2021-09-23", "close": 26.04, "volume": 531742.0}, {"date": "2021-09-24", "close": 26.08, "volume": 274894.0}, {"date": "2021-09-27", "close": 25.68, "volume": 740858.0}, {"date": "2021-09-28", "close": 24.17, "volume": 654625.0}, {"date": "2021-09-29", "close": 23.5, "volume": 730791.0}, {"date": "2021-09-30", "close": 22.81, "volume": 663495.0}, {"date": "2021-10-01", "close": 22.56, "volume": 504765.0}, {"date": "2021-10-04", "close": 20.7, "volume": 580810.0}, {"date": "2021-10-05", "close": 20.46, "volume": 1097033.0}, {"date": "2021-10-06", "close": 19.78, "volume": 991031.0}, {"date": "2021-10-07", "close": 20.07, "volume": 826227.0}, {"date": "2021-10-08", "close": 20.45, "volume": 424904.0}, {"date": "2021-10-11", "close": 19.34, "volume": 499205.0}, {"date": "2021-10-12", "close": 17.89, "volume": 1365227.0}, {"date": "2021-10-13", "close": 18.35, "volume": 583431.0}, {"date": "2021-10-14", "close": 19.63, "volume": 815540.0}, {"date": "2021-10-15", "close": 18.65, "volume": 394765.0}, {"date": "2021-10-18", "close": 19.42, "volume": 487018.0}, {"date": "2021-10-19", "close": 19.76, "volume": 340471.0}, {"date": "2021-10-20", "close": 20.36, "volume": 657227.0}, {"date": "2021-10-21", "close": 19.84, "volume": 427895.0}, {"date": "2021-10-22", "close": 18.74, "volume": 437710.0}, {"date": "2021-10-25", "close": 19.67, "volume": 603378.0}, {"date": "2021-10-26", "close": 20.28, "volume": 781226.0}, {"date": "2021-10-27", "close": 18.98, "volume": 584391.0}, {"date": "2021-10-28", "close": 19.2, "volume": 447147.0}, {"date": "2021-10-29", "close": 19.34, "volume": 292598.0}, {"date": "2021-11-01", "close": 20.58, "volume": 587634.0}, {"date": "2021-11-02", "close": 20.4, "volume": 931578.0}, {"date": "2021-11-03", "close": 20.28, "volume": 427441.0}, {"date": "2021-11-04", "close": 20.78, "volume": 450043.0}, {"date": "2021-11-05", "close": 19.86, "volume": 518129.0}, {"date": "2021-11-08", "close": 20.71, "volume": 342652.0}, {"date": "2021-11-09", "close": 20.06, "volume": 467934.0}, {"date": "2021-11-10", "close": 18.58, "volume": 991025.0}, {"date": "2021-11-11", "close": 18.37, "volume": 788075.0}, {"date": "2021-11-12", "close": 18.16, "volume": 1114534.0}, {"date": "2021-11-15", "close": 17.68, "volume": 1841193.0}, {"date": "2021-11-16", "close": 12.9, "volume": 7172578.0}, {"date": "2021-11-17", "close": 12.08, "volume": 3119051.0}, {"date": "2021-11-18", "close": 10.98, "volume": 3856599.0}, {"date": "2021-11-19", "close": 10.81, "volume": 1925728.0}, {"date": "2021-11-22", "close": 10.35, "volume": 2032846.0}, {"date": "2021-11-23", "close": 10.11, "volume": 1678549.0}, {"date": "2021-11-24", "close": 10.23, "volume": 1967471.0}, {"date": "2021-11-26", "close": 9.9, "volume": 749104.0}, {"date": "2021-11-29", "close": 9.65, "volume": 1506520.0}, {"date": "2021-11-30", "close": 9.49, "volume": 1747257.0}, {"date": "2021-12-01", "close": 8.79, "volume": 1241858.0}, {"date": "2021-12-02", "close": 8.87, "volume": 1213154.0}, {"date": "2021-12-03", "close": 8.48, "volume": 1131700.0}, {"date": "2021-12-06", "close": 8.61, "volume": 1065666.0}, {"date": "2021-12-07", "close": 8.95, "volume": 915540.0}, {"date": "2021-12-08", "close": 9.3, "volume": 862790.0}, {"date": "2021-12-09", "close": 8.71, "volume": 663935.0}, {"date": "2021-12-10", "close": 7.78, "volume": 1956021.0}, {"date": "2021-12-13", "close": 8.05, "volume": 1244042.0}, {"date": "2021-12-14", "close": 7.77, "volume": 750024.0}, {"date": "2021-12-15", "close": 7.96, "volume": 777110.0}, {"date": "2021-12-16", "close": 7.57, "volume": 995659.0}, {"date": "2021-12-17", "close": 7.78, "volume": 659751.0}, {"date": "2021-12-20", "close": 7.59, "volume": 728977.0}, {"date": "2021-12-21", "close": 7.86, "volume": 926003.0}, {"date": "2021-12-22", "close": 8.05, "volume": 1314450.0}, {"date": "2021-12-23", "close": 8.0, "volume": 851053.0}, {"date": "2021-12-27", "close": 8.18, "volume": 972376.0}, {"date": "2021-12-28", "close": 7.83, "volume": 1081317.0}, {"date": "2021-12-29", "close": 7.61, "volume": 1022986.0}, {"date": "2021-12-30", "close": 7.96, "volume": 900226.0}, {"date": "2021-12-31", "close": 7.86, "volume": 811147.0}, {"date": "2022-01-03", "close": 7.9, "volume": 539905.0}, {"date": "2022-01-04", "close": 7.24, "volume": 2786255.0}, {"date": "2022-01-05", "close": 6.73, "volume": 2189690.0}, {"date": "2022-01-06", "close": 6.82, "volume": 1413717.0}, {"date": "2022-01-07", "close": 6.82, "volume": 858390.0}, {"date": "2022-01-10", "close": 6.57, "volume": 2030792.0}, {"date": "2022-01-11", "close": 7.16, "volume": 1027217.0}, {"date": "2022-01-12", "close": 6.76, "volume": 665960.0}, {"date": "2022-01-13", "close": 6.6, "volume": 567403.0}, {"date": "2022-01-14", "close": 6.56, "volume": 1003516.0}, {"date": "2022-01-18", "close": 6.39, "volume": 1407388.0}, {"date": "2022-01-19", "close": 6.32, "volume": 1170150.0}, {"date": "2022-01-20", "close": 6.6, "volume": 1290336.0}, {"date": "2022-01-21", "close": 6.18, "volume": 1268556.0}, {"date": "2022-01-24", "close": 6.53, "volume": 1829483.0}, {"date": "2022-01-25", "close": 6.44, "volume": 1985604.0}, {"date": "2022-01-26", "close": 6.38, "volume": 1595164.0}, {"date": "2022-01-27", "close": 6.13, "volume": 776264.0}, {"date": "2022-01-28", "close": 6.5, "volume": 651826.0}, {"date": "2022-01-31", "close": 6.97, "volume": 970852.0}, {"date": "2022-02-01", "close": 7.33, "volume": 831482.0}, {"date": "2022-02-02", "close": 6.81, "volume": 885651.0}, {"date": "2022-02-03", "close": 6.51, "volume": 578074.0}, {"date": "2022-02-04", "close": 6.98, "volume": 741198.0}, {"date": "2022-02-07", "close": 7.11, "volume": 449425.0}, {"date": "2022-02-08", "close": 7.31, "volume": 530174.0}, {"date": "2022-02-09", "close": 7.44, "volume": 1449277.0}, {"date": "2022-02-10", "close": 7.25, "volume": 1687491.0}, {"date": "2022-02-11", "close": 6.92, "volume": 570532.0}, {"date": "2022-02-14", "close": 7.23, "volume": 1150673.0}, {"date": "2022-02-15", "close": 7.65, "volume": 764227.0}, {"date": "2022-02-16", "close": 7.44, "volume": 569710.0}, {"date": "2022-02-17", "close": 7.16, "volume": 867580.0}, {"date": "2022-02-18", "close": 6.97, "volume": 5068177.0}, {"date": "2022-02-22", "close": 6.65, "volume": 1206856.0}, {"date": "2022-02-23", "close": 6.03, "volume": 2851991.0}, {"date": "2022-02-24", "close": 7.08, "volume": 1505192.0}, {"date": "2022-02-25", "close": 7.17, "volume": 991073.0}, {"date": "2022-02-28", "close": 7.53, "volume": 862671.0}, {"date": "2022-03-01", "close": 7.34, "volume": 689398.0}, {"date": "2022-03-02", "close": 6.89, "volume": 1356749.0}, {"date": "2022-03-03", "close": 6.86, "volume": 459706.0}, {"date": "2022-03-04", "close": 6.57, "volume": 574335.0}, {"date": "2022-03-07", "close": 6.28, "volume": 545371.0}, {"date": "2022-03-08", "close": 6.42, "volume": 737172.0}, {"date": "2022-03-09", "close": 6.61, "volume": 380136.0}, {"date": "2022-03-10", "close": 6.29, "volume": 280544.0}, {"date": "2022-03-11", "close": 5.79, "volume": 571289.0}, {"date": "2022-03-14", "close": 5.67, "volume": 518072.0}, {"date": "2022-03-15", "close": 5.84, "volume": 481734.0}, {"date": "2022-03-16", "close": 6.02, "volume": 1198937.0}, {"date": "2022-03-17", "close": 6.3, "volume": 524759.0}, {"date": "2022-03-18", "close": 6.58, "volume": 864699.0}, {"date": "2022-03-21", "close": 6.35, "volume": 316726.0}, {"date": "2022-03-22", "close": 6.55, "volume": 863382.0}, {"date": "2022-03-23", "close": 6.43, "volume": 468633.0}, {"date": "2022-03-24", "close": 6.43, "volume": 276105.0}, {"date": "2022-03-25", "close": 5.92, "volume": 531011.0}, {"date": "2022-03-28", "close": 6.2, "volume": 573101.0}, {"date": "2022-03-29", "close": 6.44, "volume": 524675.0}, {"date": "2022-03-30", "close": 6.28, "volume": 395176.0}, {"date": "2022-03-31", "close": 6.04, "volume": 247741.0}, {"date": "2022-04-01", "close": 6.02, "volume": 296282.0}, {"date": "2022-04-04", "close": 6.54, "volume": 452061.0}, {"date": "2022-04-05", "close": 6.41, "volume": 800608.0}, {"date": "2022-04-06", "close": 6.29, "volume": 618772.0}, {"date": "2022-04-07", "close": 6.51, "volume": 583841.0}, {"date": "2022-04-08", "close": 5.89, "volume": 578167.0}, {"date": "2022-04-11", "close": 5.95, "volume": 468837.0}, {"date": "2022-04-12", "close": 5.96, "volume": 414897.0}, {"date": "2022-04-13", "close": 6.02, "volume": 274107.0}, {"date": "2022-04-14", "close": 5.91, "volume": 391078.0}, {"date": "2022-04-18", "close": 5.77, "volume": 291648.0}, {"date": "2022-04-19", "close": 5.95, "volume": 552082.0}, {"date": "2022-04-20", "close": 5.71, "volume": 517906.0}, {"date": "2022-04-21", "close": 5.26, "volume": 552817.0}, {"date": "2022-04-22", "close": 5.3, "volume": 384845.0}, {"date": "2022-04-25", "close": 5.53, "volume": 568021.0}, {"date": "2022-04-26", "close": 5.34, "volume": 465456.0}, {"date": "2022-04-27", "close": 5.36, "volume": 339861.0}, {"date": "2022-04-28", "close": 5.55, "volume": 211383.0}, {"date": "2022-04-29", "close": 5.23, "volume": 184727.0}, {"date": "2022-05-02", "close": 5.4, "volume": 227115.0}, {"date": "2022-05-03", "close": 5.24, "volume": 175412.0}, {"date": "2022-05-04", "close": 5.38, "volume": 291552.0}, {"date": "2022-05-05", "close": 4.98, "volume": 207657.0}, {"date": "2022-05-06", "close": 4.69, "volume": 382258.0}, {"date": "2022-05-09", "close": 4.22, "volume": 483767.0}, {"date": "2022-05-10", "close": 4.3, "volume": 663967.0}, {"date": "2022-05-11", "close": 3.99, "volume": 698269.0}, {"date": "2022-05-12", "close": 4.12, "volume": 561837.0}, {"date": "2022-05-13", "close": 4.52, "volume": 596720.0}, {"date": "2022-05-16", "close": 4.48, "volume": 806461.0}, {"date": "2022-05-17", "close": 5.3, "volume": 1745394.0}, {"date": "2022-05-18", "close": 5.11, "volume": 919531.0}, {"date": "2022-05-19", "close": 5.38, "volume": 568898.0}, {"date": "2022-05-20", "close": 5.26, "volume": 369076.0}, {"date": "2022-05-23", "close": 5.1, "volume": 208317.0}, {"date": "2022-05-24", "close": 4.69, "volume": 510196.0}, {"date": "2022-05-25", "close": 4.91, "volume": 392486.0}, {"date": "2022-05-26", "close": 4.99, "volume": 387939.0}, {"date": "2022-05-27", "close": 5.19, "volume": 319746.0}, {"date": "2022-05-31", "close": 5.2, "volume": 1108626.0}, {"date": "2022-06-01", "close": 5.24, "volume": 241681.0}, {"date": "2022-06-02", "close": 5.35, "volume": 382138.0}, {"date": "2022-06-03", "close": 5.17, "volume": 187445.0}, {"date": "2022-06-06", "close": 5.05, "volume": 260317.0}, {"date": "2022-06-07", "close": 5.32, "volume": 379956.0}, {"date": "2022-06-08", "close": 5.32, "volume": 371382.0}, {"date": "2022-06-09", "close": 4.98, "volume": 390746.0}, {"date": "2022-06-10", "close": 4.72, "volume": 386523.0}, {"date": "2022-06-13", "close": 4.41, "volume": 630647.0}, {"date": "2022-06-14", "close": 4.5, "volume": 244935.0}, {"date": "2022-06-15", "close": 4.52, "volume": 310173.0}, {"date": "2022-06-16", "close": 4.49, "volume": 510780.0}, {"date": "2022-06-17", "close": 4.84, "volume": 638651.0}, {"date": "2022-06-21", "close": 4.88, "volume": 358711.0}, {"date": "2022-06-22", "close": 4.74, "volume": 288912.0}, {"date": "2022-06-23", "close": 4.86, "volume": 163402.0}, {"date": "2022-06-24", "close": 5.09, "volume": 418069.0}, {"date": "2022-06-27", "close": 4.77, "volume": 270703.0}, {"date": "2022-06-28", "close": 4.65, "volume": 141318.0}, {"date": "2022-06-29", "close": 4.68, "volume": 192788.0}, {"date": "2022-06-30", "close": 4.44, "volume": 317958.0}, {"date": "2022-07-01", "close": 4.56, "volume": 348518.0}, {"date": "2022-07-05", "close": 4.54, "volume": 289361.0}, {"date": "2022-07-06", "close": 4.37, "volume": 579784.0}, {"date": "2022-07-07", "close": 4.5, "volume": 319236.0}, {"date": "2022-07-08", "close": 4.4, "volume": 255352.0}, {"date": "2022-07-11", "close": 4.27, "volume": 301687.0}, {"date": "2022-07-12", "close": 4.11, "volume": 330709.0}, {"date": "2022-07-13", "close": 4.04, "volume": 204366.0}, {"date": "2022-07-14", "close": 3.95, "volume": 258192.0}, {"date": "2022-07-15", "close": 3.99, "volume": 149498.0}, {"date": "2022-07-18", "close": 3.88, "volume": 203017.0}, {"date": "2022-07-19", "close": 3.86, "volume": 261988.0}, {"date": "2022-07-20", "close": 4.21, "volume": 494159.0}, {"date": "2022-07-21", "close": 4.48, "volume": 758785.0}, {"date": "2022-07-22", "close": 4.13, "volume": 229691.0}, {"date": "2022-07-25", "close": 4.1, "volume": 137109.0}, {"date": "2022-07-26", "close": 4.04, "volume": 192875.0}, {"date": "2022-07-27", "close": 4.31, "volume": 209193.0}, {"date": "2022-07-28", "close": 4.36, "volume": 121759.0}, {"date": "2022-07-29", "close": 4.39, "volume": 106593.0}, {"date": "2022-08-01", "close": 4.62, "volume": 309102.0}, {"date": "2022-08-02", "close": 4.81, "volume": 166746.0}, {"date": "2022-08-03", "close": 5.01, "volume": 382013.0}, {"date": "2022-08-04", "close": 5.15, "volume": 401220.0}, {"date": "2022-08-05", "close": 5.09, "volume": 192041.0}, {"date": "2022-08-08", "close": 5.36, "volume": 435775.0}, {"date": "2022-08-09", "close": 5.49, "volume": 483756.0}, {"date": "2022-08-10", "close": 5.6, "volume": 839998.0}, {"date": "2022-08-11", "close": 6.22, "volume": 915840.0}, {"date": "2022-08-12", "close": 6.1, "volume": 879990.0}, {"date": "2022-08-15", "close": 5.7, "volume": 693405.0}, {"date": "2022-08-16", "close": 5.64, "volume": 520465.0}, {"date": "2022-08-17", "close": 5.54, "volume": 466010.0}, {"date": "2022-08-18", "close": 5.38, "volume": 609617.0}, {"date": "2022-08-19", "close": 5.14, "volume": 3755897.0}, {"date": "2022-08-22", "close": 5.41, "volume": 558321.0}, {"date": "2022-08-23", "close": 5.3, "volume": 258292.0}, {"date": "2022-08-24", "close": 5.22, "volume": 270615.0}, {"date": "2022-08-25", "close": 5.31, "volume": 425905.0}, {"date": "2022-08-26", "close": 5.2, "volume": 424309.0}, {"date": "2022-08-29", "close": 5.1, "volume": 201098.0}, {"date": "2022-08-30", "close": 5.02, "volume": 224676.0}, {"date": "2022-08-31", "close": 5.06, "volume": 203427.0}, {"date": "2022-09-01", "close": 4.92, "volume": 202751.0}, {"date": "2022-09-02", "close": 4.79, "volume": 223286.0}, {"date": "2022-09-06", "close": 4.76, "volume": 169436.0}, {"date": "2022-09-07", "close": 4.87, "volume": 127573.0}, {"date": "2022-09-08", "close": 4.7, "volume": 100889.0}, {"date": "2022-09-09", "close": 4.93, "volume": 204530.0}, {"date": "2022-09-12", "close": 5.0, "volume": 191937.0}, {"date": "2022-09-13", "close": 4.7, "volume": 237021.0}, {"date": "2022-09-14", "close": 4.7, "volume": 162351.0}, {"date": "2022-09-15", "close": 4.57, "volume": 211050.0}, {"date": "2022-09-16", "close": 4.31, "volume": 269014.0}, {"date": "2022-09-19", "close": 4.34, "volume": 201998.0}, {"date": "2022-09-20", "close": 4.27, "volume": 111953.0}, {"date": "2022-09-21", "close": 4.21, "volume": 147344.0}, {"date": "2022-09-22", "close": 4.06, "volume": 248660.0}, {"date": "2022-09-23", "close": 4.04, "volume": 332111.0}, {"date": "2022-09-26", "close": 4.01, "volume": 282092.0}, {"date": "2022-09-27", "close": 3.88, "volume": 416911.0}, {"date": "2022-09-28", "close": 4.03, "volume": 406520.0}, {"date": "2022-09-29", "close": 4.02, "volume": 533194.0}, {"date": "2022-09-30", "close": 3.94, "volume": 503220.0}, {"date": "2022-10-03", "close": 3.76, "volume": 631886.0}, {"date": "2022-10-04", "close": 4.1, "volume": 241788.0}, {"date": "2022-10-05", "close": 4.11, "volume": 585984.0}, {"date": "2022-10-06", "close": 4.22, "volume": 389510.0}, {"date": "2022-10-07", "close": 4.13, "volume": 516593.0}, {"date": "2022-10-10", "close": 4.13, "volume": 555274.0}, {"date": "2022-10-11", "close": 4.1, "volume": 430432.0}, {"date": "2022-10-12", "close": 4.06, "volume": 340206.0}, {"date": "2022-10-13", "close": 4.1, "volume": 327087.0}, {"date": "2022-10-14", "close": 4.1, "volume": 314783.0}, {"date": "2022-10-17", "close": 4.1, "volume": 318101.0}, {"date": "2022-10-18", "close": 4.24, "volume": 289796.0}, {"date": "2022-10-19", "close": 4.16, "volume": 401482.0}, {"date": "2022-10-20", "close": 4.1, "volume": 346598.0}, {"date": "2022-10-21", "close": 4.17, "volume": 177791.0}, {"date": "2022-10-24", "close": 4.17, "volume": 204102.0}, {"date": "2022-10-25", "close": 4.44, "volume": 254404.0}, {"date": "2022-10-26", "close": 4.44, "volume": 205893.0}, {"date": "2022-10-27", "close": 4.45, "volume": 174919.0}, {"date": "2022-10-28", "close": 4.4, "volume": 179144.0}, {"date": "2022-10-31", "close": 4.45, "volume": 244425.0}, {"date": "2022-11-01", "close": 4.33, "volume": 215453.0}, {"date": "2022-11-02", "close": 4.23, "volume": 374596.0}, {"date": "2022-11-03", "close": 3.99, "volume": 1563168.0}, {"date": "2022-11-04", "close": 4.02, "volume": 247422.0}, {"date": "2022-11-07", "close": 4.02, "volume": 248319.0}, {"date": "2022-11-08", "close": 4.09, "volume": 195413.0}, {"date": "2022-11-09", "close": 5.11, "volume": 1744970.0}, {"date": "2022-11-10", "close": 5.52, "volume": 925381.0}, {"date": "2022-11-11", "close": 5.89, "volume": 1098098.0}, {"date": "2022-11-14", "close": 5.5, "volume": 477068.0}, {"date": "2022-11-15", "close": 5.68, "volume": 1026748.0}, {"date": "2022-11-16", "close": 5.28, "volume": 441870.0}, {"date": "2022-11-17", "close": 5.3, "volume": 2556676.0}, {"date": "2022-11-18", "close": 5.09, "volume": 241490.0}, {"date": "2022-11-21", "close": 4.88, "volume": 190917.0}, {"date": "2022-11-22", "close": 4.91, "volume": 267396.0}, {"date": "2022-11-23", "close": 4.95, "volume": 145946.0}, {"date": "2022-11-25", "close": 4.86, "volume": 88186.0}, {"date": "2022-11-28", "close": 4.74, "volume": 220937.0}, {"date": "2022-11-29", "close": 4.87, "volume": 437819.0}, {"date": "2022-11-30", "close": 5.16, "volume": 2489999.0}, {"date": "2022-12-01", "close": 5.14, "volume": 205161.0}, {"date": "2022-12-02", "close": 5.15, "volume": 196555.0}, {"date": "2022-12-05", "close": 5.34, "volume": 1126891.0}, {"date": "2022-12-06", "close": 5.07, "volume": 585989.0}, {"date": "2022-12-07", "close": 4.96, "volume": 341307.0}, {"date": "2022-12-08", "close": 5.04, "volume": 635534.0}, {"date": "2022-12-09", "close": 4.86, "volume": 338088.0}, {"date": "2022-12-12", "close": 4.83, "volume": 833127.0}, {"date": "2022-12-13", "close": 4.98, "volume": 415628.0}, {"date": "2022-12-14", "close": 5.07, "volume": 468043.0}, {"date": "2022-12-15", "close": 4.82, "volume": 436118.0}, {"date": "2022-12-16", "close": 5.05, "volume": 406075.0}, {"date": "2022-12-19", "close": 4.88, "volume": 348075.0}, {"date": "2022-12-20", "close": 4.89, "volume": 215284.0}, {"date": "2022-12-21", "close": 4.93, "volume": 152696.0}, {"date": "2022-12-22", "close": 4.79, "volume": 202917.0}, {"date": "2022-12-23", "close": 4.72, "volume": 197723.0}, {"date": "2022-12-27", "close": 4.53, "volume": 195514.0}, {"date": "2022-12-28", "close": 4.66, "volume": 363569.0}, {"date": "2022-12-29", "close": 4.71, "volume": 282669.0}, {"date": "2022-12-30", "close": 4.62, "volume": 367670.0}, {"date": "2023-01-03", "close": 4.61, "volume": 181028.0}, {"date": "2023-01-04", "close": 4.64, "volume": 181142.0}, {"date": "2023-01-05", "close": 4.52, "volume": 88980.0}, {"date": "2023-01-06", "close": 4.41, "volume": 344272.0}, {"date": "2023-01-09", "close": 4.8, "volume": 473759.0}, {"date": "2023-01-10", "close": 5.0, "volume": 682614.0}, {"date": "2023-01-11", "close": 5.26, "volume": 314151.0}, {"date": "2023-01-12", "close": 5.25, "volume": 180751.0}, {"date": "2023-01-13", "close": 5.31, "volume": 199599.0}, {"date": "2023-01-17", "close": 5.28, "volume": 254816.0}, {"date": "2023-01-18", "close": 5.26, "volume": 274244.0}, {"date": "2023-01-19", "close": 5.21, "volume": 248567.0}, {"date": "2023-01-20", "close": 5.44, "volume": 538856.0}, {"date": "2023-01-23", "close": 5.57, "volume": 386143.0}, {"date": "2023-01-24", "close": 5.47, "volume": 311622.0}, {"date": "2023-01-25", "close": 5.46, "volume": 312629.0}, {"date": "2023-01-26", "close": 5.49, "volume": 231732.0}, {"date": "2023-01-27", "close": 5.79, "volume": 593782.0}, {"date": "2023-01-30", "close": 5.73, "volume": 301824.0}, {"date": "2023-01-31", "close": 6.08, "volume": 632975.0}, {"date": "2023-02-01", "close": 6.35, "volume": 553323.0}, {"date": "2023-02-02", "close": 6.55, "volume": 639290.0}, {"date": "2023-02-03", "close": 6.3, "volume": 776023.0}, {"date": "2023-02-06", "close": 6.3, "volume": 406399.0}, {"date": "2023-02-07", "close": 6.3, "volume": 269706.0}, {"date": "2023-02-08", "close": 6.12, "volume": 428975.0}, {"date": "2023-02-09", "close": 6.07, "volume": 273771.0}, {"date": "2023-02-10", "close": 5.83, "volume": 251399.0}, {"date": "2023-02-13", "close": 5.95, "volume": 230946.0}, {"date": "2023-02-14", "close": 6.04, "volume": 155508.0}, {"date": "2023-02-15", "close": 6.18, "volume": 295263.0}, {"date": "2023-02-16", "close": 5.93, "volume": 255615.0}, {"date": "2023-02-17", "close": 5.82, "volume": 255026.0}, {"date": "2023-02-21", "close": 5.68, "volume": 231210.0}, {"date": "2023-02-22", "close": 5.98, "volume": 503265.0}, {"date": "2023-02-23", "close": 5.61, "volume": 687698.0}, {"date": "2023-02-24", "close": 5.49, "volume": 484882.0}, {"date": "2023-02-27", "close": 5.38, "volume": 423976.0}, {"date": "2023-02-28", "close": 5.5, "volume": 548644.0}, {"date": "2023-03-01", "close": 5.34, "volume": 351619.0}, {"date": "2023-03-02", "close": 5.61, "volume": 456531.0}, {"date": "2023-03-03", "close": 5.55, "volume": 273949.0}, {"date": "2023-03-06", "close": 5.67, "volume": 239844.0}, {"date": "2023-03-07", "close": 5.85, "volume": 332160.0}, {"date": "2023-03-08", "close": 5.58, "volume": 422992.0}, {"date": "2023-03-09", "close": 5.38, "volume": 284217.0}, {"date": "2023-03-10", "close": 5.51, "volume": 907787.0}, {"date": "2023-03-13", "close": 5.77, "volume": 1112513.0}, {"date": "2023-03-14", "close": 5.83, "volume": 575505.0}, {"date": "2023-03-15", "close": 5.67, "volume": 302305.0}, {"date": "2023-03-16", "close": 5.62, "volume": 248272.0}, {"date": "2023-03-17", "close": 5.43, "volume": 270781.0}, {"date": "2023-03-20", "close": 5.22, "volume": 271735.0}, {"date": "2023-03-21", "close": 5.33, "volume": 263275.0}, {"date": "2023-03-22", "close": 5.19, "volume": 237634.0}, {"date": "2023-03-23", "close": 5.26, "volume": 245226.0}, {"date": "2023-03-24", "close": 5.32, "volume": 183211.0}, {"date": "2023-03-27", "close": 5.36, "volume": 214842.0}, {"date": "2023-03-28", "close": 5.25, "volume": 275642.0}, {"date": "2023-03-29", "close": 5.36, "volume": 221412.0}, {"date": "2023-03-30", "close": 5.43, "volume": 312904.0}, {"date": "2023-03-31", "close": 5.64, "volume": 368417.0}, {"date": "2023-04-03", "close": 5.76, "volume": 283337.0}, {"date": "2023-04-04", "close": 5.73, "volume": 487294.0}, {"date": "2023-04-05", "close": 5.24, "volume": 554126.0}, {"date": "2023-04-06", "close": 5.2, "volume": 703951.0}, {"date": "2023-04-10", "close": 5.33, "volume": 680245.0}, {"date": "2023-04-11", "close": 5.48, "volume": 182281.0}, {"date": "2023-04-12", "close": 5.29, "volume": 180429.0}, {"date": "2023-04-13", "close": 5.39, "volume": 179019.0}, {"date": "2023-04-14", "close": 5.37, "volume": 151538.0}, {"date": "2023-04-17", "close": 5.35, "volume": 129105.0}, {"date": "2023-04-18", "close": 5.28, "volume": 258697.0}, {"date": "2023-04-19", "close": 5.19, "volume": 216514.0}, {"date": "2023-04-20", "close": 5.19, "volume": 156526.0}, {"date": "2023-04-21", "close": 5.23, "volume": 102217.0}, {"date": "2023-04-24", "close": 5.06, "volume": 176325.0}, {"date": "2023-04-25", "close": 4.98, "volume": 237145.0}, {"date": "2023-04-26", "close": 4.89, "volume": 210256.0}, {"date": "2023-04-27", "close": 4.82, "volume": 200185.0}, {"date": "2023-04-28", "close": 4.91, "volume": 175070.0}, {"date": "2023-05-01", "close": 4.86, "volume": 246911.0}, {"date": "2023-05-02", "close": 4.8, "volume": 166251.0}, {"date": "2023-05-03", "close": 4.76, "volume": 184129.0}, {"date": "2023-05-04", "close": 4.71, "volume": 179146.0}, {"date": "2023-05-05", "close": 4.66, "volume": 155727.0}, {"date": "2023-05-08", "close": 4.72, "volume": 252512.0}, {"date": "2023-05-09", "close": 4.69, "volume": 119945.0}, {"date": "2023-05-10", "close": 4.68, "volume": 317072.0}, {"date": "2023-05-11", "close": 4.64, "volume": 406618.0}, {"date": "2023-05-12", "close": 4.6, "volume": 159293.0}, {"date": "2023-05-15", "close": 4.78, "volume": 204606.0}, {"date": "2023-05-16", "close": 4.58, "volume": 273824.0}, {"date": "2023-05-17", "close": 5.36, "volume": 994370.0}, {"date": "2023-05-18", "close": 5.5, "volume": 419533.0}, {"date": "2023-05-19", "close": 5.1, "volume": 336007.0}, {"date": "2023-05-22", "close": 5.25, "volume": 351641.0}, {"date": "2023-05-23", "close": 5.12, "volume": 210133.0}, {"date": "2023-05-24", "close": 5.14, "volume": 157089.0}, {"date": "2023-05-25", "close": 5.11, "volume": 204965.0}, {"date": "2023-05-26", "close": 5.15, "volume": 309615.0}, {"date": "2023-05-30", "close": 5.17, "volume": 380645.0}, {"date": "2023-05-31", "close": 5.1, "volume": 1518334.0}, {"date": "2023-06-01", "close": 5.2, "volume": 885766.0}, {"date": "2023-06-02", "close": 4.88, "volume": 1752413.0}, {"date": "2023-06-05", "close": 4.88, "volume": 305103.0}, {"date": "2023-06-06", "close": 4.97, "volume": 230589.0}, {"date": "2023-06-07", "close": 4.83, "volume": 294255.0}, {"date": "2023-06-08", "close": 4.77, "volume": 238841.0}, {"date": "2023-06-09", "close": 4.88, "volume": 425227.0}, {"date": "2023-06-12", "close": 5.06, "volume": 312886.0}, {"date": "2023-06-13", "close": 5.04, "volume": 638647.0}, {"date": "2023-06-14", "close": 4.99, "volume": 312632.0}, {"date": "2023-06-15", "close": 5.0, "volume": 971496.0}, {"date": "2023-06-16", "close": 4.96, "volume": 913234.0}, {"date": "2023-06-20", "close": 4.86, "volume": 372149.0}, {"date": "2023-06-21", "close": 4.8, "volume": 401972.0}, {"date": "2023-06-22", "close": 4.81, "volume": 349029.0}, {"date": "2023-06-23", "close": 4.88, "volume": 385017.0}, {"date": "2023-06-26", "close": 4.79, "volume": 276644.0}, {"date": "2023-06-27", "close": 4.69, "volume": 247316.0}, {"date": "2023-06-28", "close": 4.72, "volume": 158429.0}, {"date": "2023-06-29", "close": 4.85, "volume": 453338.0}, {"date": "2023-06-30", "close": 4.86, "volume": 340005.0}, {"date": "2023-07-03", "close": 4.89, "volume": 224651.0}, {"date": "2023-07-05", "close": 4.78, "volume": 264904.0}, {"date": "2023-07-06", "close": 4.76, "volume": 234833.0}, {"date": "2023-07-07", "close": 4.62, "volume": 455103.0}, {"date": "2023-07-10", "close": 4.68, "volume": 428719.0}, {"date": "2023-07-11", "close": 4.67, "volume": 1114914.0}, {"date": "2023-07-12", "close": 4.79, "volume": 635124.0}, {"date": "2023-07-13", "close": 4.77, "volume": 515988.0}, {"date": "2023-07-14", "close": 4.78, "volume": 342473.0}, {"date": "2023-07-17", "close": 4.73, "volume": 349963.0}, {"date": "2023-07-18", "close": 4.76, "volume": 326433.0}, {"date": "2023-07-19", "close": 4.76, "volume": 607561.0}, {"date": "2023-07-20", "close": 4.66, "volume": 443778.0}, {"date": "2023-07-21", "close": 4.53, "volume": 398410.0}, {"date": "2023-07-24", "close": 4.55, "volume": 427087.0}, {"date": "2023-07-25", "close": 4.48, "volume": 253879.0}, {"date": "2023-07-26", "close": 4.55, "volume": 297414.0}, {"date": "2023-07-27", "close": 4.51, "volume": 860730.0}, {"date": "2023-07-28", "close": 4.78, "volume": 809314.0}, {"date": "2023-07-31", "close": 4.83, "volume": 949610.0}, {"date": "2023-08-01", "close": 4.9, "volume": 371683.0}, {"date": "2023-08-02", "close": 4.75, "volume": 362463.0}, {"date": "2023-08-03", "close": 4.8, "volume": 1876041.0}, {"date": "2023-08-04", "close": 4.75, "volume": 431693.0}, {"date": "2023-08-07", "close": 4.57, "volume": 338905.0}, {"date": "2023-08-08", "close": 4.5, "volume": 434727.0}, {"date": "2023-08-09", "close": 4.18, "volume": 840704.0}, {"date": "2023-08-10", "close": 4.25, "volume": 420572.0}, {"date": "2023-08-11", "close": 4.17, "volume": 211240.0}, {"date": "2023-08-14", "close": 4.26, "volume": 351751.0}, {"date": "2023-08-15", "close": 4.77, "volume": 1778047.0}, {"date": "2023-08-16", "close": 4.53, "volume": 1076171.0}, {"date": "2023-08-17", "close": 4.48, "volume": 854361.0}, {"date": "2023-08-18", "close": 4.41, "volume": 336819.0}, {"date": "2023-08-21", "close": 4.37, "volume": 495767.0}, {"date": "2023-08-22", "close": 4.46, "volume": 383995.0}, {"date": "2023-08-23", "close": 4.72, "volume": 1336500.0}, {"date": "2023-08-24", "close": 4.72, "volume": 1368303.0}, {"date": "2023-08-25", "close": 4.76, "volume": 413339.0}, {"date": "2023-08-28", "close": 4.73, "volume": 351375.0}, {"date": "2023-08-29", "close": 4.83, "volume": 946090.0}, {"date": "2023-08-30", "close": 5.0, "volume": 1946473.0}, {"date": "2023-08-31", "close": 5.11, "volume": 1267400.0}, {"date": "2023-09-01", "close": 5.01, "volume": 566478.0}, {"date": "2023-09-05", "close": 4.82, "volume": 463257.0}, {"date": "2023-09-06", "close": 4.78, "volume": 285138.0}, {"date": "2023-09-07", "close": 4.72, "volume": 602226.0}, {"date": "2023-09-08", "close": 4.52, "volume": 539129.0}, {"date": "2023-09-11", "close": 4.48, "volume": 344342.0}, {"date": "2023-09-12", "close": 4.6, "volume": 655133.0}, {"date": "2023-09-13", "close": 4.62, "volume": 964004.0}, {"date": "2023-09-14", "close": 4.46, "volume": 560311.0}, {"date": "2023-09-15", "close": 4.43, "volume": 962895.0}, {"date": "2023-09-18", "close": 4.4, "volume": 368154.0}, {"date": "2023-09-19", "close": 4.43, "volume": 734772.0}, {"date": "2023-09-20", "close": 4.45, "volume": 313802.0}, {"date": "2023-09-21", "close": 4.25, "volume": 1806118.0}, {"date": "2023-09-22", "close": 4.38, "volume": 2170762.0}, {"date": "2023-09-25", "close": 4.37, "volume": 526317.0}, {"date": "2023-09-26", "close": 4.2, "volume": 1159910.0}, {"date": "2023-09-27", "close": 4.31, "volume": 2522692.0}, {"date": "2023-09-28", "close": 4.51, "volume": 2967643.0}, {"date": "2023-09-29", "close": 4.48, "volume": 968303.0}, {"date": "2023-10-02", "close": 4.45, "volume": 505923.0}, {"date": "2023-10-03", "close": 4.17, "volume": 783450.0}, {"date": "2023-10-04", "close": 4.2, "volume": 323770.0}, {"date": "2023-10-05", "close": 4.18, "volume": 624677.0}, {"date": "2023-10-06", "close": 4.2, "volume": 593523.0}, {"date": "2023-10-09", "close": 4.09, "volume": 1101311.0}, {"date": "2023-10-10", "close": 4.09, "volume": 553567.0}, {"date": "2023-10-11", "close": 3.99, "volume": 646577.0}, {"date": "2023-10-12", "close": 3.92, "volume": 1242497.0}, {"date": "2023-10-13", "close": 3.63, "volume": 1608022.0}, {"date": "2023-10-16", "close": 3.75, "volume": 1054839.0}, {"date": "2023-10-17", "close": 3.85, "volume": 926167.0}, {"date": "2023-10-18", "close": 3.78, "volume": 725586.0}, {"date": "2023-10-19", "close": 3.73, "volume": 334042.0}, {"date": "2023-10-20", "close": 3.7, "volume": 642217.0}, {"date": "2023-10-23", "close": 3.74, "volume": 770537.0}, {"date": "2023-10-24", "close": 3.79, "volume": 477820.0}, {"date": "2023-10-25", "close": 3.7, "volume": 541891.0}, {"date": "2023-10-26", "close": 3.7, "volume": 629867.0}, {"date": "2023-10-27", "close": 3.66, "volume": 635412.0}, {"date": "2023-10-30", "close": 3.64, "volume": 430585.0}, {"date": "2023-10-31", "close": 3.73, "volume": 437175.0}, {"date": "2023-11-01", "close": 3.69, "volume": 267655.0}, {"date": "2023-11-02", "close": 3.82, "volume": 683049.0}, {"date": "2023-11-03", "close": 4.01, "volume": 365052.0}, {"date": "2023-11-06", "close": 3.95, "volume": 455509.0}, {"date": "2023-11-07", "close": 3.99, "volume": 286273.0}, {"date": "2023-11-08", "close": 4.03, "volume": 384079.0}, {"date": "2023-11-09", "close": 3.95, "volume": 410795.0}, {"date": "2023-11-10", "close": 3.93, "volume": 249772.0}, {"date": "2023-11-13", "close": 3.98, "volume": 378814.0}, {"date": "2023-11-14", "close": 4.2, "volume": 572079.0}, {"date": "2023-11-15", "close": 3.93, "volume": 1600133.0}, {"date": "2023-11-16", "close": 4.01, "volume": 690688.0}, {"date": "2023-11-17", "close": 4.06, "volume": 858352.0}, {"date": "2023-11-20", "close": 3.99, "volume": 350980.0}, {"date": "2023-11-21", "close": 3.98, "volume": 794485.0}, {"date": "2023-11-22", "close": 4.07, "volume": 519869.0}, {"date": "2023-11-24", "close": 4.07, "volume": 400316.0}, {"date": "2023-11-27", "close": 4.06, "volume": 487821.0}, {"date": "2023-11-28", "close": 4.02, "volume": 475239.0}, {"date": "2023-11-29", "close": 4.06, "volume": 452730.0}, {"date": "2023-11-30", "close": 4.01, "volume": 556007.0}, {"date": "2023-12-01", "close": 4.2, "volume": 634090.0}, {"date": "2023-12-04", "close": 4.09, "volume": 697585.0}, {"date": "2023-12-05", "close": 4.15, "volume": 1459116.0}, {"date": "2023-12-06", "close": 4.31, "volume": 1070120.0}, {"date": "2023-12-07", "close": 4.3, "volume": 700698.0}, {"date": "2023-12-08", "close": 4.31, "volume": 639009.0}, {"date": "2023-12-11", "close": 4.3, "volume": 487422.0}, {"date": "2023-12-12", "close": 4.23, "volume": 826643.0}, {"date": "2023-12-13", "close": 4.44, "volume": 736323.0}, {"date": "2023-12-14", "close": 4.55, "volume": 1246879.0}, {"date": "2023-12-15", "close": 4.5, "volume": 515729.0}, {"date": "2023-12-18", "close": 4.47, "volume": 513532.0}, {"date": "2023-12-19", "close": 4.5, "volume": 447303.0}, {"date": "2023-12-20", "close": 4.43, "volume": 546900.0}, {"date": "2023-12-21", "close": 4.55, "volume": 407915.0}, {"date": "2023-12-22", "close": 4.58, "volume": 441116.0}, {"date": "2023-12-26", "close": 4.52, "volume": 512894.0}, {"date": "2023-12-27", "close": 4.59, "volume": 559350.0}, {"date": "2023-12-28", "close": 4.68, "volume": 462543.0}, {"date": "2023-12-29", "close": 4.68, "volume": 542286.0}, {"date": "2024-01-02", "close": 4.44, "volume": 742582.0}, {"date": "2024-01-03", "close": 4.3, "volume": 668404.0}, {"date": "2024-01-04", "close": 4.42, "volume": 657270.0}, {"date": "2024-01-05", "close": 4.42, "volume": 536406.0}, {"date": "2024-01-08", "close": 4.48, "volume": 719853.0}, {"date": "2024-01-09", "close": 4.41, "volume": 672849.0}, {"date": "2024-01-10", "close": 4.44, "volume": 925781.0}, {"date": "2024-01-11", "close": 4.45, "volume": 455906.0}, {"date": "2024-01-12", "close": 4.41, "volume": 443234.0}, {"date": "2024-01-16", "close": 4.35, "volume": 558870.0}, {"date": "2024-01-17", "close": 4.35, "volume": 450890.0}, {"date": "2024-01-18", "close": 4.34, "volume": 382123.0}, {"date": "2024-01-19", "close": 4.37, "volume": 468931.0}, {"date": "2024-01-22", "close": 4.45, "volume": 409141.0}, {"date": "2024-01-23", "close": 4.56, "volume": 674563.0}, {"date": "2024-01-24", "close": 4.47, "volume": 410739.0}, {"date": "2024-01-25", "close": 4.5, "volume": 350868.0}, {"date": "2024-01-26", "close": 4.59, "volume": 428942.0}, {"date": "2024-01-29", "close": 4.76, "volume": 498155.0}, {"date": "2024-01-30", "close": 4.74, "volume": 730320.0}, {"date": "2024-01-31", "close": 4.59, "volume": 346185.0}, {"date": "2024-02-01", "close": 4.74, "volume": 478902.0}, {"date": "2024-02-02", "close": 4.71, "volume": 447152.0}, {"date": "2024-02-05", "close": 4.57, "volume": 462832.0}, {"date": "2024-02-06", "close": 4.67, "volume": 437711.0}, {"date": "2024-02-07", "close": 4.72, "volume": 384488.0}, {"date": "2024-02-08", "close": 4.72, "volume": 450555.0}, {"date": "2024-02-09", "close": 4.75, "volume": 448905.0}, {"date": "2024-02-12", "close": 4.82, "volume": 467147.0}, {"date": "2024-02-13", "close": 4.62, "volume": 473752.0}, {"date": "2024-02-14", "close": 4.68, "volume": 753303.0}, {"date": "2024-02-15", "close": 4.64, "volume": 675503.0}, {"date": "2024-02-16", "close": 4.58, "volume": 345208.0}, {"date": "2024-02-20", "close": 4.52, "volume": 455053.0}, {"date": "2024-02-21", "close": 4.46, "volume": 350808.0}, {"date": "2024-02-22", "close": 4.46, "volume": 515747.0}, {"date": "2024-02-23", "close": 4.57, "volume": 265438.0}, {"date": "2024-02-26", "close": 4.61, "volume": 329793.0}, {"date": "2024-02-27", "close": 4.63, "volume": 374314.0}, {"date": "2024-02-28", "close": 4.53, "volume": 375389.0}, {"date": "2024-02-29", "close": 4.58, "volume": 822696.0}, {"date": "2024-03-01", "close": 4.66, "volume": 338277.0}, {"date": "2024-03-04", "close": 4.57, "volume": 454885.0}, {"date": "2024-03-05", "close": 5.02, "volume": 2474338.0}, {"date": "2024-03-06", "close": 5.28, "volume": 1537383.0}, {"date": "2024-03-07", "close": 5.19, "volume": 866706.0}, {"date": "2024-03-08", "close": 5.14, "volume": 795030.0}, {"date": "2024-03-11", "close": 5.22, "volume": 630387.0}, {"date": "2024-03-12", "close": 5.28, "volume": 498078.0}, {"date": "2024-03-13", "close": 5.21, "volume": 475860.0}, {"date": "2024-03-14", "close": 5.08, "volume": 614147.0}, {"date": "2024-03-15", "close": 5.02, "volume": 522456.0}, {"date": "2024-03-18", "close": 5.16, "volume": 435113.0}, {"date": "2024-03-19", "close": 5.24, "volume": 381980.0}, {"date": "2024-03-20", "close": 5.3, "volume": 437151.0}, {"date": "2024-03-21", "close": 5.25, "volume": 504336.0}, {"date": "2024-03-22", "close": 5.28, "volume": 462985.0}, {"date": "2024-03-25", "close": 5.28, "volume": 335914.0}, {"date": "2024-03-26", "close": 5.42, "volume": 448930.0}, {"date": "2024-03-27", "close": 5.37, "volume": 387334.0}, {"date": "2024-03-28", "close": 5.41, "volume": 381324.0}, {"date": "2024-04-01", "close": 5.37, "volume": 464631.0}, {"date": "2024-04-02", "close": 5.42, "volume": 375975.0}, {"date": "2024-04-03", "close": 5.51, "volume": 717339.0}, {"date": "2024-04-04", "close": 5.45, "volume": 763283.0}, {"date": "2024-04-05", "close": 5.24, "volume": 869479.0}, {"date": "2024-04-08", "close": 5.23, "volume": 667906.0}, {"date": "2024-04-09", "close": 5.32, "volume": 1097759.0}, {"date": "2024-04-10", "close": 5.14, "volume": 441115.0}, {"date": "2024-04-11", "close": 5.31, "volume": 465223.0}, {"date": "2024-04-12", "close": 5.08, "volume": 494452.0}, {"date": "2024-04-15", "close": 4.94, "volume": 430008.0}, {"date": "2024-04-16", "close": 4.9, "volume": 434561.0}, {"date": "2024-04-17", "close": 4.91, "volume": 503020.0}, {"date": "2024-04-18", "close": 4.92, "volume": 621139.0}, {"date": "2024-04-19", "close": 4.87, "volume": 627975.0}, {"date": "2024-04-22", "close": 4.92, "volume": 870869.0}, {"date": "2024-04-23", "close": 5.08, "volume": 388714.0}, {"date": "2024-04-24", "close": 5.07, "volume": 363411.0}, {"date": "2024-04-25", "close": 5.02, "volume": 351851.0}, {"date": "2024-04-26", "close": 5.18, "volume": 414952.0}, {"date": "2024-04-29", "close": 5.18, "volume": 429671.0}, {"date": "2024-04-30", "close": 5.15, "volume": 354205.0}, {"date": "2024-05-01", "close": 5.17, "volume": 468577.0}, {"date": "2024-05-02", "close": 5.27, "volume": 440041.0}, {"date": "2024-05-03", "close": 5.23, "volume": 467469.0}, {"date": "2024-05-06", "close": 5.22, "volume": 414277.0}, {"date": "2024-05-07", "close": 5.23, "volume": 642461.0}, {"date": "2024-05-08", "close": 5.2, "volume": 507944.0}, {"date": "2024-05-09", "close": 5.05, "volume": 1276955.0}, {"date": "2024-05-10", "close": 5.2, "volume": 616095.0}, {"date": "2024-05-13", "close": 5.1, "volume": 927165.0}, {"date": "2024-05-14", "close": 5.36, "volume": 933844.0}, {"date": "2024-05-15", "close": 6.18, "volume": 3044975.0}, {"date": "2024-05-16", "close": 5.83, "volume": 905428.0}, {"date": "2024-05-17", "close": 5.97, "volume": 1560449.0}, {"date": "2024-05-20", "close": 6.07, "volume": 1681482.0}, {"date": "2024-05-21", "close": 6.04, "volume": 1005090.0}, {"date": "2024-05-22", "close": 6.12, "volume": 1303353.0}, {"date": "2024-05-23", "close": 6.14, "volume": 713437.0}, {"date": "2024-05-24", "close": 6.26, "volume": 1220738.0}, {"date": "2024-05-28", "close": 5.99, "volume": 644457.0}, {"date": "2024-05-29", "close": 6.09, "volume": 921423.0}, {"date": "2024-05-30", "close": 6.08, "volume": 982335.0}, {"date": "2024-05-31", "close": 6.09, "volume": 1115144.0}, {"date": "2024-06-03", "close": 6.1, "volume": 592398.0}, {"date": "2024-06-04", "close": 6.07, "volume": 531565.0}, {"date": "2024-06-05", "close": 6.25, "volume": 901251.0}, {"date": "2024-06-06", "close": 6.25, "volume": 1468658.0}, {"date": "2024-06-07", "close": 6.13, "volume": 721639.0}, {"date": "2024-06-10", "close": 6.2, "volume": 919146.0}, {"date": "2024-06-11", "close": 6.17, "volume": 540330.0}, {"date": "2024-06-12", "close": 6.29, "volume": 741748.0}, {"date": "2024-06-13", "close": 6.08, "volume": 560005.0}, {"date": "2024-06-14", "close": 6.05, "volume": 558927.0}, {"date": "2024-06-17", "close": 6.14, "volume": 1515794.0}, {"date": "2024-06-18", "close": 6.11, "volume": 553657.0}, {"date": "2024-06-20", "close": 6.14, "volume": 645026.0}, {"date": "2024-06-21", "close": 6.33, "volume": 874666.0}, {"date": "2024-06-24", "close": 6.25, "volume": 612914.0}, {"date": "2024-06-25", "close": 6.38, "volume": 475654.0}, {"date": "2024-06-26", "close": 6.37, "volume": 564924.0}, {"date": "2024-06-27", "close": 6.52, "volume": 658918.0}, {"date": "2024-06-28", "close": 6.39, "volume": 894685.0}, {"date": "2024-07-01", "close": 6.41, "volume": 902901.0}, {"date": "2024-07-02", "close": 6.53, "volume": 874921.0}, {"date": "2024-07-03", "close": 6.55, "volume": 511628.0}, {"date": "2024-07-05", "close": 6.5, "volume": 423379.0}, {"date": "2024-07-08", "close": 6.56, "volume": 365655.0}, {"date": "2024-07-09", "close": 6.36, "volume": 689446.0}, {"date": "2024-07-10", "close": 5.98, "volume": 1711381.0}, {"date": "2024-07-11", "close": 6.22, "volume": 1560637.0}, {"date": "2024-07-12", "close": 6.36, "volume": 426984.0}, {"date": "2024-07-15", "close": 6.2, "volume": 604089.0}, {"date": "2024-07-16", "close": 6.52, "volume": 1091131.0}, {"date": "2024-07-17", "close": 6.36, "volume": 643781.0}, {"date": "2024-07-18", "close": 6.27, "volume": 628040.0}, {"date": "2024-07-19", "close": 6.34, "volume": 451385.0}, {"date": "2024-07-22", "close": 6.3, "volume": 731311.0}, {"date": "2024-07-23", "close": 6.38, "volume": 914889.0}, {"date": "2024-07-24", "close": 6.09, "volume": 525010.0}, {"date": "2024-07-25", "close": 6.1, "volume": 663213.0}, {"date": "2024-07-26", "close": 6.2, "volume": 423735.0}, {"date": "2024-07-29", "close": 6.25, "volume": 612682.0}, {"date": "2024-07-30", "close": 6.21, "volume": 435431.0}, {"date": "2024-07-31", "close": 6.28, "volume": 612730.0}, {"date": "2024-08-01", "close": 6.08, "volume": 579166.0}, {"date": "2024-08-02", "close": 5.85, "volume": 917062.0}, {"date": "2024-08-05", "close": 5.73, "volume": 627377.0}, {"date": "2024-08-06", "close": 5.76, "volume": 1097701.0}, {"date": "2024-08-07", "close": 5.75, "volume": 797304.0}, {"date": "2024-08-08", "close": 5.89, "volume": 965146.0}, {"date": "2024-08-09", "close": 5.91, "volume": 464797.0}, {"date": "2024-08-12", "close": 5.91, "volume": 452386.0}, {"date": "2024-08-13", "close": 5.96, "volume": 1486873.0}, {"date": "2024-08-14", "close": 4.6, "volume": 2714552.0}, {"date": "2024-08-15", "close": 4.65, "volume": 2359256.0}, {"date": "2024-08-16", "close": 4.66, "volume": 1090924.0}, {"date": "2024-08-19", "close": 4.76, "volume": 1088661.0}, {"date": "2024-08-20", "close": 4.76, "volume": 859071.0}, {"date": "2024-08-21", "close": 4.77, "volume": 573046.0}, {"date": "2024-08-22", "close": 4.75, "volume": 601153.0}, {"date": "2024-08-23", "close": 4.87, "volume": 567991.0}, {"date": "2024-08-26", "close": 4.91, "volume": 503228.0}, {"date": "2024-08-27", "close": 4.93, "volume": 458329.0}, {"date": "2024-08-28", "close": 4.92, "volume": 629060.0}, {"date": "2024-08-29", "close": 5.02, "volume": 912259.0}, {"date": "2024-08-30", "close": 5.18, "volume": 913118.0}, {"date": "2024-09-03", "close": 4.99, "volume": 925551.0}, {"date": "2024-09-04", "close": 4.98, "volume": 688344.0}, {"date": "2024-09-05", "close": 4.89, "volume": 841035.0}, {"date": "2024-09-06", "close": 4.78, "volume": 574240.0}, {"date": "2024-09-09", "close": 4.79, "volume": 615440.0}, {"date": "2024-09-10", "close": 4.65, "volume": 1174368.0}, {"date": "2024-09-11", "close": 4.58, "volume": 681025.0}, {"date": "2024-09-12", "close": 4.64, "volume": 551196.0}, {"date": "2024-09-13", "close": 4.7, "volume": 728108.0}, {"date": "2024-09-16", "close": 4.62, "volume": 574397.0}, {"date": "2024-09-17", "close": 4.7, "volume": 533008.0}, {"date": "2024-09-18", "close": 4.71, "volume": 560683.0}, {"date": "2024-09-19", "close": 4.83, "volume": 397472.0}, {"date": "2024-09-20", "close": 4.86, "volume": 453123.0}, {"date": "2024-09-23", "close": 4.75, "volume": 580869.0}, {"date": "2024-09-24", "close": 4.82, "volume": 343371.0}, {"date": "2024-09-25", "close": 4.7, "volume": 348100.0}, {"date": "2024-09-26", "close": 4.76, "volume": 508340.0}, {"date": "2024-09-27", "close": 4.77, "volume": 256437.0}, {"date": "2024-09-30", "close": 4.73, "volume": 472988.0}, {"date": "2024-10-01", "close": 4.52, "volume": 315739.0}, {"date": "2024-10-02", "close": 4.54, "volume": 281001.0}, {"date": "2024-10-03", "close": 4.48, "volume": 296885.0}, {"date": "2024-10-04", "close": 4.53, "volume": 528073.0}, {"date": "2024-10-07", "close": 4.39, "volume": 448225.0}, {"date": "2024-10-08", "close": 4.45, "volume": 848542.0}, {"date": "2024-10-09", "close": 4.45, "volume": 366090.0}, {"date": "2024-10-10", "close": 4.51, "volume": 301232.0}, {"date": "2024-10-11", "close": 4.61, "volume": 266441.0}, {"date": "2024-10-14", "close": 4.63, "volume": 241108.0}, {"date": "2024-10-15", "close": 4.63, "volume": 474074.0}, {"date": "2024-10-16", "close": 4.57, "volume": 277871.0}, {"date": "2024-10-17", "close": 4.6, "volume": 509158.0}, {"date": "2024-10-18", "close": 4.53, "volume": 596913.0}, {"date": "2024-10-21", "close": 4.53, "volume": 335640.0}, {"date": "2024-10-22", "close": 4.46, "volume": 277230.0}, {"date": "2024-10-23", "close": 4.42, "volume": 258674.0}, {"date": "2024-10-24", "close": 4.41, "volume": 223535.0}, {"date": "2024-10-25", "close": 4.42, "volume": 219534.0}, {"date": "2024-10-28", "close": 4.46, "volume": 215884.0}, {"date": "2024-10-29", "close": 4.5, "volume": 213162.0}, {"date": "2024-10-30", "close": 4.5, "volume": 189805.0}, {"date": "2024-10-31", "close": 4.47, "volume": 252627.0}, {"date": "2024-11-01", "close": 4.42, "volume": 226350.0}, {"date": "2024-11-04", "close": 4.47, "volume": 471316.0}, {"date": "2024-11-05", "close": 4.51, "volume": 715343.0}, {"date": "2024-11-06", "close": 4.61, "volume": 308759.0}, {"date": "2024-11-07", "close": 4.72, "volume": 364338.0}, {"date": "2024-11-08", "close": 4.6, "volume": 286996.0}, {"date": "2024-11-11", "close": 4.55, "volume": 1226418.0}, {"date": "2024-11-12", "close": 4.29, "volume": 1453335.0}, {"date": "2024-11-13", "close": 4.56, "volume": 2732506.0}, {"date": "2024-11-14", "close": 4.63, "volume": 1069651.0}, {"date": "2024-11-15", "close": 4.34, "volume": 1494908.0}, {"date": "2024-11-18", "close": 4.35, "volume": 894294.0}, {"date": "2024-11-19", "close": 4.41, "volume": 677388.0}, {"date": "2024-11-20", "close": 4.44, "volume": 525027.0}, {"date": "2024-11-21", "close": 4.58, "volume": 600936.0}, {"date": "2024-11-22", "close": 4.7, "volume": 477730.0}, {"date": "2024-11-25", "close": 4.69, "volume": 844871.0}, {"date": "2024-11-26", "close": 4.69, "volume": 604477.0}, {"date": "2024-11-27", "close": 4.8, "volume": 537517.0}, {"date": "2024-11-29", "close": 4.85, "volume": 312071.0}, {"date": "2024-12-02", "close": 4.77, "volume": 701720.0}, {"date": "2024-12-03", "close": 4.88, "volume": 580211.0}, {"date": "2024-12-04", "close": 4.99, "volume": 659995.0}, {"date": "2024-12-05", "close": 4.9, "volume": 399845.0}, {"date": "2024-12-06", "close": 5.02, "volume": 620079.0}, {"date": "2024-12-09", "close": 5.13, "volume": 1272370.0}, {"date": "2024-12-10", "close": 5.03, "volume": 641441.0}, {"date": "2024-12-11", "close": 5.1, "volume": 560055.0}, {"date": "2024-12-12", "close": 5.02, "volume": 421864.0}, {"date": "2024-12-13", "close": 4.92, "volume": 400437.0}, {"date": "2024-12-16", "close": 4.84, "volume": 378966.0}, {"date": "2024-12-17", "close": 4.85, "volume": 404729.0}, {"date": "2024-12-18", "close": 4.66, "volume": 390578.0}, {"date": "2024-12-19", "close": 4.59, "volume": 318520.0}, {"date": "2024-12-20", "close": 4.64, "volume": 302952.0}, {"date": "2024-12-23", "close": 4.68, "volume": 462677.0}, {"date": "2024-12-24", "close": 4.81, "volume": 259973.0}, {"date": "2024-12-26", "close": 4.83, "volume": 269191.0}, {"date": "2024-12-27", "close": 4.75, "volume": 364496.0}, {"date": "2024-12-30", "close": 4.74, "volume": 393918.0}, {"date": "2024-12-31", "close": 4.73, "volume": 415064.0}, {"date": "2025-01-02", "close": 4.75, "volume": 325987.0}, {"date": "2025-01-03", "close": 4.83, "volume": 290048.0}, {"date": "2025-01-06", "close": 4.81, "volume": 359478.0}, {"date": "2025-01-07", "close": 4.75, "volume": 364103.0}, {"date": "2025-01-08", "close": 4.71, "volume": 257862.0}, {"date": "2025-01-10", "close": 4.69, "volume": 261992.0}, {"date": "2025-01-13", "close": 4.63, "volume": 314467.0}, {"date": "2025-01-14", "close": 4.82, "volume": 526393.0}, {"date": "2025-01-15", "close": 5.04, "volume": 1204999.0}, {"date": "2025-01-16", "close": 4.96, "volume": 725741.0}, {"date": "2025-01-17", "close": 5.03, "volume": 310023.0}, {"date": "2025-01-21", "close": 5.16, "volume": 378490.0}, {"date": "2025-01-22", "close": 5.15, "volume": 250526.0}, {"date": "2025-01-23", "close": 5.12, "volume": 401192.0}, {"date": "2025-01-24", "close": 5.25, "volume": 417669.0}, {"date": "2025-01-27", "close": 5.17, "volume": 419069.0}, {"date": "2025-01-28", "close": 5.15, "volume": 961123.0}, {"date": "2025-01-29", "close": 5.1, "volume": 1279883.0}, {"date": "2025-01-30", "close": 5.19, "volume": 347558.0}, {"date": "2025-01-31", "close": 5.14, "volume": 278779.0}, {"date": "2025-02-03", "close": 5.15, "volume": 306378.0}, {"date": "2025-02-04", "close": 5.25, "volume": 320152.0}, {"date": "2025-02-05", "close": 5.26, "volume": 293858.0}, {"date": "2025-02-06", "close": 5.27, "volume": 442029.0}, {"date": "2025-02-07", "close": 5.34, "volume": 524473.0}, {"date": "2025-02-10", "close": 5.62, "volume": 593124.0}, {"date": "2025-02-11", "close": 5.87, "volume": 859429.0}, {"date": "2025-02-12", "close": 5.81, "volume": 495049.0}, {"date": "2025-02-13", "close": 5.9, "volume": 433331.0}, {"date": "2025-02-14", "close": 5.87, "volume": 281382.0}, {"date": "2025-02-18", "close": 5.81, "volume": 307054.0}, {"date": "2025-02-19", "close": 5.61, "volume": 279820.0}, {"date": "2025-02-20", "close": 5.53, "volume": 313331.0}, {"date": "2025-02-21", "close": 5.35, "volume": 316480.0}, {"date": "2025-02-24", "close": 5.28, "volume": 586051.0}, {"date": "2025-02-25", "close": 5.2, "volume": 372087.0}, {"date": "2025-02-26", "close": 5.2, "volume": 360365.0}, {"date": "2025-02-27", "close": 5.16, "volume": 427754.0}, {"date": "2025-02-28", "close": 5.14, "volume": 432799.0}, {"date": "2025-03-03", "close": 5.15, "volume": 659991.0}, {"date": "2025-03-04", "close": 5.06, "volume": 595965.0}, {"date": "2025-03-05", "close": 5.21, "volume": 3505273.0}, {"date": "2025-03-06", "close": 4.92, "volume": 1107502.0}, {"date": "2025-03-07", "close": 4.62, "volume": 1015489.0}, {"date": "2025-03-10", "close": 4.57, "volume": 1054172.0}, {"date": "2025-03-11", "close": 4.66, "volume": 625764.0}, {"date": "2025-03-12", "close": 4.71, "volume": 422459.0}, {"date": "2025-03-13", "close": 4.52, "volume": 393948.0}, {"date": "2025-03-14", "close": 4.51, "volume": 569533.0}, {"date": "2025-03-17", "close": 4.5, "volume": 866074.0}, {"date": "2025-03-18", "close": 4.49, "volume": 367548.0}, {"date": "2025-03-19", "close": 4.67, "volume": 506853.0}, {"date": "2025-03-20", "close": 4.69, "volume": 391086.0}, {"date": "2025-03-21", "close": 4.66, "volume": 462698.0}, {"date": "2025-03-24", "close": 4.81, "volume": 508436.0}, {"date": "2025-03-25", "close": 4.78, "volume": 443157.0}, {"date": "2025-03-26", "close": 4.7, "volume": 508193.0}, {"date": "2025-03-27", "close": 4.77, "volume": 383080.0}, {"date": "2025-03-28", "close": 4.6, "volume": 658092.0}, {"date": "2025-03-31", "close": 4.62, "volume": 558705.0}, {"date": "2025-04-01", "close": 4.69, "volume": 540588.0}, {"date": "2025-04-02", "close": 4.76, "volume": 473204.0}, {"date": "2025-04-03", "close": 4.55, "volume": 559249.0}, {"date": "2025-04-04", "close": 4.21, "volume": 706798.0}, {"date": "2025-04-07", "close": 4.13, "volume": 768107.0}, {"date": "2025-04-08", "close": 4.08, "volume": 649596.0}, {"date": "2025-04-09", "close": 4.5, "volume": 588989.0}, {"date": "2025-04-10", "close": 4.27, "volume": 470195.0}, {"date": "2025-04-11", "close": 4.4, "volume": 367367.0}, {"date": "2025-04-14", "close": 4.41, "volume": 347872.0}, {"date": "2025-04-15", "close": 4.42, "volume": 307297.0}, {"date": "2025-04-16", "close": 4.43, "volume": 313392.0}, {"date": "2025-04-17", "close": 4.46, "volume": 332648.0}, {"date": "2025-04-21", "close": 4.4, "volume": 285957.0}, {"date": "2025-04-22", "close": 4.51, "volume": 244197.0}, {"date": "2025-04-23", "close": 4.53, "volume": 261226.0}, {"date": "2025-04-24", "close": 4.68, "volume": 280570.0}, {"date": "2025-04-25", "close": 4.67, "volume": 271769.0}, {"date": "2025-04-28", "close": 4.61, "volume": 311758.0}, {"date": "2025-04-29", "close": 4.65, "volume": 310050.0}, {"date": "2025-04-30", "close": 4.59, "volume": 320190.0}, {"date": "2025-05-01", "close": 4.61, "volume": 469365.0}, {"date": "2025-05-02", "close": 4.65, "volume": 341066.0}, {"date": "2025-05-05", "close": 4.66, "volume": 356014.0}, {"date": "2025-05-06", "close": 4.64, "volume": 210490.0}, {"date": "2025-05-07", "close": 4.73, "volume": 230232.0}, {"date": "2025-05-08", "close": 4.81, "volume": 255406.0}, {"date": "2025-05-09", "close": 4.82, "volume": 223389.0}, {"date": "2025-05-12", "close": 4.84, "volume": 465460.0}, {"date": "2025-05-13", "close": 4.94, "volume": 588748.0}, {"date": "2025-05-14", "close": 5.33, "volume": 959382.0}, {"date": "2025-05-15", "close": 5.02, "volume": 436092.0}, {"date": "2025-05-16", "close": 4.94, "volume": 553185.0}, {"date": "2025-05-19", "close": 5.0, "volume": 570194.0}, {"date": "2025-05-20", "close": 5.07, "volume": 506323.0}, {"date": "2025-05-21", "close": 4.9, "volume": 1045283.0}, {"date": "2025-05-22", "close": 5.0, "volume": 388325.0}, {"date": "2025-05-23", "close": 4.85, "volume": 553916.0}, {"date": "2025-05-27", "close": 4.99, "volume": 728678.0}, {"date": "2025-05-28", "close": 4.97, "volume": 373786.0}, {"date": "2025-05-29", "close": 5.0, "volume": 513815.0}, {"date": "2025-05-30", "close": 5.01, "volume": 523264.0}, {"date": "2025-06-02", "close": 5.01, "volume": 559904.0}, {"date": "2025-06-03", "close": 5.08, "volume": 347993.0}, {"date": "2025-06-04", "close": 5.1, "volume": 425379.0}, {"date": "2025-06-05", "close": 5.13, "volume": 627439.0}, {"date": "2025-06-06", "close": 5.13, "volume": 994601.0}, {"date": "2025-06-09", "close": 5.17, "volume": 911389.0}, {"date": "2025-06-10", "close": 5.1, "volume": 341565.0}, {"date": "2025-06-11", "close": 5.02, "volume": 438664.0}, {"date": "2025-06-12", "close": 4.9, "volume": 555500.0}, {"date": "2025-06-13", "close": 4.71, "volume": 393738.0}, {"date": "2025-06-16", "close": 4.86, "volume": 702618.0}, {"date": "2025-06-17", "close": 4.85, "volume": 383176.0}, {"date": "2025-06-18", "close": 4.96, "volume": 612461.0}, {"date": "2025-06-20", "close": 4.95, "volume": 740283.0}, {"date": "2025-06-23", "close": 4.97, "volume": 456969.0}, {"date": "2025-06-24", "close": 5.07, "volume": 511822.0}, {"date": "2025-06-25", "close": 4.89, "volume": 676756.0}, {"date": "2025-06-26", "close": 4.93, "volume": 585612.0}, {"date": "2025-06-27", "close": 4.97, "volume": 350586.0}, {"date": "2025-06-30", "close": 4.99, "volume": 360931.0}, {"date": "2025-07-01", "close": 5.07, "volume": 490795.0}, {"date": "2025-07-02", "close": 5.08, "volume": 597805.0}, {"date": "2025-07-03", "close": 5.32, "volume": 429715.0}, {"date": "2025-07-07", "close": 5.15, "volume": 298702.0}, {"date": "2025-07-08", "close": 5.18, "volume": 295914.0}, {"date": "2025-07-09", "close": 5.23, "volume": 448942.0}, {"date": "2025-07-10", "close": 5.18, "volume": 341089.0}, {"date": "2025-07-11", "close": 5.01, "volume": 459613.0}, {"date": "2025-07-14", "close": 5.09, "volume": 339030.0}, {"date": "2025-07-15", "close": 5.06, "volume": 306726.0}, {"date": "2025-07-16", "close": 5.15, "volume": 298308.0}, {"date": "2025-07-17", "close": 5.28, "volume": 422397.0}, {"date": "2025-07-18", "close": 5.33, "volume": 404358.0}, {"date": "2025-07-21", "close": 5.6, "volume": 847863.0}, {"date": "2025-07-22", "close": 5.61, "volume": 642474.0}, {"date": "2025-07-23", "close": 5.43, "volume": 598902.0}, {"date": "2025-07-24", "close": 5.41, "volume": 253683.0}, {"date": "2025-07-25", "close": 5.41, "volume": 223227.0}, {"date": "2025-07-28", "close": 5.4, "volume": 421358.0}, {"date": "2025-07-29", "close": 5.24, "volume": 261243.0}, {"date": "2025-07-30", "close": 5.15, "volume": 556090.0}, {"date": "2025-07-31", "close": 5.1, "volume": 359029.0}, {"date": "2025-08-01", "close": 4.93, "volume": 525201.0}, {"date": "2025-08-04", "close": 5.09, "volume": 454071.0}, {"date": "2025-08-05", "close": 5.14, "volume": 557483.0}, {"date": "2025-08-06", "close": 5.2, "volume": 298883.0}, {"date": "2025-08-07", "close": 5.09, "volume": 298029.0}, {"date": "2025-08-08", "close": 5.02, "volume": 258974.0}, {"date": "2025-08-11", "close": 5.05, "volume": 448450.0}, {"date": "2025-08-12", "close": 5.13, "volume": 554054.0}, {"date": "2025-08-13", "close": 5.19, "volume": 357390.0}, {"date": "2025-08-14", "close": 5.11, "volume": 375820.0}, {"date": "2025-08-15", "close": 5.26, "volume": 491256.0}, {"date": "2025-08-18", "close": 4.43, "volume": 2855472.0}, {"date": "2025-08-19", "close": 4.46, "volume": 1510147.0}, {"date": "2025-08-20", "close": 4.16, "volume": 2957773.0}, {"date": "2025-08-21", "close": 4.35, "volume": 3253240.0}, {"date": "2025-08-22", "close": 4.58, "volume": 652181.0}, {"date": "2025-08-25", "close": 4.59, "volume": 665751.0}, {"date": "2025-08-26", "close": 4.56, "volume": 820716.0}, {"date": "2025-08-27", "close": 4.65, "volume": 612571.0}, {"date": "2025-08-28", "close": 4.78, "volume": 648027.0}, {"date": "2025-08-29", "close": 4.77, "volume": 470560.0}, {"date": "2025-09-02", "close": 4.72, "volume": 1042929.0}, {"date": "2025-09-03", "close": 4.54, "volume": 429291.0}, {"date": "2025-09-04", "close": 4.57, "volume": 373451.0}, {"date": "2025-09-05", "close": 4.63, "volume": 290635.0}, {"date": "2025-09-08", "close": 4.71, "volume": 597539.0}, {"date": "2025-09-09", "close": 4.77, "volume": 552482.0}, {"date": "2025-09-10", "close": 4.56, "volume": 431544.0}, {"date": "2025-09-11", "close": 4.67, "volume": 268211.0}, {"date": "2025-09-12", "close": 4.6, "volume": 337429.0}, {"date": "2025-09-15", "close": 4.56, "volume": 940121.0}, {"date": "2025-09-16", "close": 4.48, "volume": 388810.0}, {"date": "2025-09-17", "close": 4.58, "volume": 868036.0}, {"date": "2025-09-18", "close": 4.73, "volume": 971949.0}, {"date": "2025-09-19", "close": 4.77, "volume": 1511469.0}, {"date": "2025-09-22", "close": 4.74, "volume": 443993.0}, {"date": "2025-09-23", "close": 4.72, "volume": 350706.0}, {"date": "2025-09-24", "close": 4.83, "volume": 372043.0}, {"date": "2025-09-25", "close": 4.71, "volume": 335270.0}, {"date": "2025-09-26", "close": 4.74, "volume": 295071.0}, {"date": "2025-09-29", "close": 4.75, "volume": 367451.0}, {"date": "2025-09-30", "close": 4.68, "volume": 351692.0}, {"date": "2025-10-01", "close": 4.65, "volume": 351216.0}, {"date": "2025-10-02", "close": 4.71, "volume": 260290.0}, {"date": "2025-10-03", "close": 4.73, "volume": 347054.0}, {"date": "2025-10-06", "close": 4.66, "volume": 520163.0}, {"date": "2025-10-07", "close": 4.6, "volume": 265262.0}, {"date": "2025-10-08", "close": 4.66, "volume": 336412.0}, {"date": "2025-10-09", "close": 4.65, "volume": 328296.0}, {"date": "2025-10-10", "close": 4.51, "volume": 322731.0}, {"date": "2025-10-13", "close": 4.64, "volume": 303795.0}, {"date": "2025-10-14", "close": 4.67, "volume": 327716.0}, {"date": "2025-10-15", "close": 4.67, "volume": 275296.0}, {"date": "2025-10-16", "close": 4.65, "volume": 364350.0}, {"date": "2025-10-17", "close": 4.63, "volume": 312794.0}, {"date": "2025-10-20", "close": 4.69, "volume": 337839.0}, {"date": "2025-10-21", "close": 4.8, "volume": 525704.0}, {"date": "2025-10-22", "close": 4.81, "volume": 433686.0}, {"date": "2025-10-23", "close": 4.82, "volume": 394677.0}, {"date": "2025-10-24", "close": 4.92, "volume": 720605.0}, {"date": "2025-10-27", "close": 4.92, "volume": 450413.0}, {"date": "2025-10-28", "close": 4.88, "volume": 534281.0}, {"date": "2025-10-29", "close": 4.75, "volume": 326749.0}, {"date": "2025-10-30", "close": 4.73, "volume": 318573.0}, {"date": "2025-10-31", "close": 4.73, "volume": 308526.0}, {"date": "2025-11-03", "close": 4.76, "volume": 484902.0}, {"date": "2025-11-04", "close": 4.68, "volume": 474394.0}, {"date": "2025-11-05", "close": 4.69, "volume": 266884.0}, {"date": "2025-11-06", "close": 4.66, "volume": 357148.0}, {"date": "2025-11-07", "close": 4.78, "volume": 423123.0}, {"date": "2025-11-10", "close": 4.81, "volume": 525741.0}, {"date": "2025-11-11", "close": 5.01, "volume": 1224633.0}, {"date": "2025-11-12", "close": 5.08, "volume": 721101.0}, {"date": "2025-11-13", "close": 4.99, "volume": 582075.0}, {"date": "2025-11-14", "close": 4.5, "volume": 2964356.0}, {"date": "2025-11-17", "close": 4.73, "volume": 1166293.0}, {"date": "2025-11-18", "close": 4.73, "volume": 430104.0}, {"date": "2025-11-19", "close": 4.69, "volume": 424171.0}, {"date": "2025-11-20", "close": 4.63, "volume": 536177.0}, {"date": "2025-11-21", "close": 4.81, "volume": 625511.0}, {"date": "2025-11-24", "close": 4.76, "volume": 733194.0}, {"date": "2025-11-25", "close": 4.93, "volume": 723672.0}, {"date": "2025-11-26", "close": 4.89, "volume": 347213.0}, {"date": "2025-11-28", "close": 4.94, "volume": 384473.0}, {"date": "2025-12-01", "close": 4.82, "volume": 640853.0}, {"date": "2025-12-02", "close": 4.85, "volume": 453280.0}, {"date": "2025-12-03", "close": 4.81, "volume": 543064.0}, {"date": "2025-12-04", "close": 4.81, "volume": 463797.0}, {"date": "2025-12-05", "close": 4.91, "volume": 700534.0}, {"date": "2025-12-08", "close": 4.98, "volume": 680504.0}, {"date": "2025-12-09", "close": 5.05, "volume": 928620.0}, {"date": "2025-12-10", "close": 5.0, "volume": 310128.0}, {"date": "2025-12-11", "close": 4.99, "volume": 454520.0}, {"date": "2025-12-12", "close": 4.92, "volume": 349097.0}, {"date": "2025-12-15", "close": 4.83, "volume": 331644.0}, {"date": "2025-12-16", "close": 4.89, "volume": 264023.0}, {"date": "2025-12-17", "close": 4.83, "volume": 449904.0}, {"date": "2025-12-18", "close": 5.01, "volume": 629648.0}, {"date": "2025-12-19", "close": 4.91, "volume": 384066.0}, {"date": "2025-12-22", "close": 5.02, "volume": 535656.0}, {"date": "2025-12-23", "close": 4.96, "volume": 229899.0}, {"date": "2025-12-24", "close": 5.0, "volume": 151137.0}, {"date": "2025-12-26", "close": 5.01, "volume": 381990.0}, {"date": "2025-12-29", "close": 5.02, "volume": 544247.0}, {"date": "2025-12-30", "close": 4.97, "volume": 265179.0}, {"date": "2025-12-31", "close": 4.97, "volume": 409417.0}, {"date": "2026-01-02", "close": 4.81, "volume": 424051.0}, {"date": "2026-01-05", "close": 4.83, "volume": 387025.0}, {"date": "2026-01-06", "close": 4.91, "volume": 376191.0}, {"date": "2026-01-07", "close": 5.01, "volume": 1474219.0}, {"date": "2026-01-08", "close": 4.97, "volume": 421887.0}, {"date": "2026-01-09", "close": 4.85, "volume": 276697.0}, {"date": "2026-01-12", "close": 4.92, "volume": 326146.0}, {"date": "2026-01-13", "close": 4.78, "volume": 328401.0}, {"date": "2026-01-14", "close": 4.7, "volume": 272376.0}, {"date": "2026-01-15", "close": 4.73, "volume": 484556.0}, {"date": "2026-01-16", "close": 4.64, "volume": 614839.0}, {"date": "2026-01-20", "close": 4.52, "volume": 408942.0}, {"date": "2026-01-21", "close": 4.49, "volume": 499832.0}, {"date": "2026-01-22", "close": 4.54, "volume": 381343.0}, {"date": "2026-01-23", "close": 4.51, "volume": 333078.0}, {"date": "2026-01-26", "close": 4.6, "volume": 492064.0}, {"date": "2026-01-27", "close": 4.49, "volume": 578232.0}, {"date": "2026-01-28", "close": 4.47, "volume": 484897.0}, {"date": "2026-01-29", "close": 4.34, "volume": 486174.0}, {"date": "2026-01-30", "close": 4.26, "volume": 577368.0}, {"date": "2026-02-02", "close": 4.3, "volume": 430003.0}, {"date": "2026-02-03", "close": 4.26, "volume": 1410527.0}, {"date": "2026-02-04", "close": 4.3, "volume": 878457.0}, {"date": "2026-02-05", "close": 4.14, "volume": 999776.0}, {"date": "2026-02-06", "close": 4.29, "volume": 793687.0}, {"date": "2026-02-09", "close": 4.49, "volume": 535425.0}, {"date": "2026-02-10", "close": 4.51, "volume": 401420.0}, {"date": "2026-02-11", "close": 4.41, "volume": 350110.0}, {"date": "2026-02-12", "close": 4.4, "volume": 499501.0}, {"date": "2026-02-13", "close": 4.49, "volume": 486161.0}, {"date": "2026-02-17", "close": 4.43, "volume": 444907.0}, {"date": "2026-02-18", "close": 4.53, "volume": 413645.0}, {"date": "2026-02-19", "close": 4.5, "volume": 719103.0}, {"date": "2026-02-20", "close": 4.49, "volume": 646217.0}, {"date": "2026-02-23", "close": 4.32, "volume": 456944.0}, {"date": "2026-02-24", "close": 4.42, "volume": 564662.0}, {"date": "2026-02-25", "close": 4.5, "volume": 687289.0}, {"date": "2026-02-26", "close": 4.56, "volume": 892964.0}, {"date": "2026-02-27", "close": 4.45, "volume": 880257.0}, {"date": "2026-03-02", "close": 4.62, "volume": 814908.0}, {"date": "2026-03-03", "close": 4.71, "volume": 1040060.0}, {"date": "2026-03-04", "close": 4.42, "volume": 1859287.0}, {"date": "2026-03-05", "close": 4.47, "volume": 1195678.0}, {"date": "2026-03-06", "close": 4.48, "volume": 1122347.0}, {"date": "2026-03-09", "close": 4.46, "volume": 906722.0}, {"date": "2026-03-10", "close": 4.45, "volume": 817505.0}, {"date": "2026-03-11", "close": 4.36, "volume": 603748.0}, {"date": "2026-03-12", "close": 4.12, "volume": 539479.0}, {"date": "2026-03-13", "close": 4.18, "volume": 654563.0}, {"date": "2026-03-16", "close": 4.24, "volume": 727720.0}, {"date": "2026-03-17", "close": 4.3, "volume": 721641.0}, {"date": "2026-03-18", "close": 4.31, "volume": 1353633.0}, {"date": "2026-03-19", "close": 4.25, "volume": 614135.0}, {"date": "2026-03-20", "close": 4.11, "volume": 959839.0}, {"date": "2026-03-23", "close": 4.19, "volume": 738128.0}, {"date": "2026-03-24", "close": 4.03, "volume": 572425.0}, {"date": "2026-03-25", "close": 4.02, "volume": 655403.0}, {"date": "2026-03-26", "close": 3.91, "volume": 1133043.0}, {"date": "2026-03-27", "close": 3.79, "volume": 756926.0}, {"date": "2026-03-30", "close": 3.84, "volume": 527687.0}, {"date": "2026-03-31", "close": 3.92, "volume": 732149.0}, {"date": "2026-04-01", "close": 3.96, "volume": 1128919.0}, {"date": "2026-04-02", "close": 4.03, "volume": 381507.0}, {"date": "2026-04-06", "close": 4.05, "volume": 842815.0}, {"date": "2026-04-07", "close": 4.09, "volume": 603370.0}, {"date": "2026-04-08", "close": 4.12, "volume": 576651.0}, {"date": "2026-04-09", "close": 3.97, "volume": 561650.0}, {"date": "2026-04-10", "close": 4.0, "volume": 656810.0}, {"date": "2026-04-13", "close": 4.19, "volume": 539386.0}, {"date": "2026-04-14", "close": 4.17, "volume": 509188.0}, {"date": "2026-04-15", "close": 4.25, "volume": 2086934.0}, {"date": "2026-04-16", "close": 4.5, "volume": 779081.0}, {"date": "2026-04-17", "close": 4.46, "volume": 603649.0}, {"date": "2026-04-20", "close": 4.63, "volume": 464005.0}, {"date": "2026-04-21", "close": 4.6, "volume": 603540.0}, {"date": "2026-04-22", "close": 4.61, "volume": 631221.0}, {"date": "2026-04-23", "close": 4.43, "volume": 499117.0}, {"date": "2026-04-24", "close": 4.46, "volume": 777715.0}, {"date": "2026-04-27", "close": 4.47, "volume": 459175.0}, {"date": "2026-04-28", "close": 4.46, "volume": 489358.0}, {"date": "2026-04-29", "close": 4.42, "volume": 549644.0}, {"date": "2026-04-30", "close": 4.61, "volume": 461868.0}, {"date": "2026-05-01", "close": 4.75, "volume": 1169440.0}, {"date": "2026-05-04", "close": 4.84, "volume": 739893.0}, {"date": "2026-05-05", "close": 4.82, "volume": 681359.0}, {"date": "2026-05-06", "close": 4.75, "volume": 496824.0}, {"date": "2026-05-07", "close": 4.83, "volume": 575547.0}, {"date": "2026-05-08", "close": 4.79, "volume": 679781.0}, {"date": "2026-05-11", "close": 4.68, "volume": 949914.0}, {"date": "2026-05-12", "close": 4.58, "volume": 643348.0}, {"date": "2026-05-13", "close": 4.79, "volume": 1616459.0}, {"date": "2026-05-14", "close": 4.64, "volume": 1429126.0}, {"date": "2026-05-15", "close": 4.61, "volume": 1297721.0}, {"date": "2026-05-18", "close": 4.78, "volume": 2857833.0}, {"date": "2026-05-19", "close": 4.8, "volume": 2256534.0}, {"date": "2026-05-20", "close": 4.89, "volume": 1213785.0}, {"date": "2026-05-21", "close": 4.8, "volume": 763601.0}, {"date": "2026-05-22", "close": 4.76, "volume": 576614.0}, {"date": "2026-05-26", "close": 4.76, "volume": 806196.0}, {"date": "2026-05-27", "close": 4.64, "volume": 814452.0}, {"date": "2026-05-28", "close": 4.77, "volume": 842519.0}, {"date": "2026-05-29", "close": 4.88, "volume": 1983642.0}, {"date": "2026-06-01", "close": 5.04, "volume": 1996678.0}, {"date": "2026-06-02", "close": 4.97, "volume": 957658.0}, {"date": "2026-06-03", "close": 4.8, "volume": 716817.0}, {"date": "2026-06-04", "close": 4.81, "volume": 614963.0}, {"date": "2026-06-05", "close": 4.75, "volume": 683037.0}, {"date": "2026-06-08", "close": 4.84, "volume": 1142672.0}, {"date": "2026-06-09", "close": 4.96, "volume": 1135721.0}, {"date": "2026-06-10", "close": 4.84, "volume": 1125999.0}, {"date": "2026-06-11", "close": 4.93, "volume": 827135.0}, {"date": "2026-06-12", "close": 4.94, "volume": 1080924.0}, {"date": "2026-06-15", "close": 4.95, "volume": 1273001.0}, {"date": "2026-06-16", "close": 4.97, "volume": 1046623.0}, {"date": "2026-06-17", "close": 4.91, "volume": 854540.0}, {"date": "2026-06-18", "close": 4.95, "volume": 1192029.0}, {"date": "2026-06-22", "close": 4.86, "volume": 1062367.0}, {"date": "2026-06-23", "close": 4.92, "volume": 1485994.0}, {"date": "2026-06-24", "close": 4.88, "volume": 1522400.0}, {"date": "2026-06-25", "close": 4.91, "volume": 1452403.0}, {"date": "2026-06-26", "close": 5.06, "volume": 1887160.0}, {"date": "2026-06-29", "close": 5.02, "volume": 1113412.0}, {"date": "2026-06-30", "close": 5.04, "volume": 1334651.0}, {"date": "2026-07-01", "close": 5.02, "volume": 2188955.0}, {"date": "2026-07-02", "close": 5.13, "volume": 1451126.0}, {"date": "2026-07-06", "close": 5.25, "volume": 1149996.0}, {"date": "2026-07-07", "close": 5.25, "volume": 881566.0}, {"date": "2026-07-08", "close": 5.19, "volume": 690246.0}, {"date": "2026-07-09", "close": 5.26, "volume": 580442.0}, {"date": "2026-07-10", "close": 5.13, "volume": 328759.0}, {"date": "2026-07-13", "close": 5.22, "volume": 725638.0}, {"date": "2026-07-14", "close": 5.17, "volume": 387569.0}, {"date": "2026-07-15", "close": 5.15, "volume": 670468.0}, {"date": "2026-07-16", "close": 5.15, "volume": 792511.0}, {"date": "2026-07-17", "close": 5.23, "volume": 437088.0}, {"date": "2026-07-20", "close": 5.24, "volume": 488626.0}, {"date": "2026-07-21", "close": 5.17, "volume": 443742.0}, {"date": "2026-07-22", "close": 5.03, "volume": 650302.0}, {"date": "2026-07-23", "close": 4.96, "volume": 850061.0}, {"date": "2026-07-24", "close": 5.02, "volume": 279124.0}, {"date": "2026-07-27", "close": 5.25, "volume": 386989.0}, {"date": "2026-07-28", "close": 5.38, "volume": 847708.0}, {"date": "2026-07-29", "close": 5.37, "volume": 456328.0}, {"date": "2026-07-30", "close": 5.24, "volume": 467842.0}, {"date": "2026-07-31", "close": 5.19, "volume": 342409.0}, {"date": "2026-08-03", "close": 5.22, "volume": 1157149.0}, {"date": "2026-08-04", "close": 5.2, "volume": 506838.0}, {"date": "2026-08-05", "close": 5.24, "volume": 565217.0}, {"date": "2026-08-06", "close": 5.19, "volume": 411784.0}, {"date": "2026-08-07", "close": 5.35, "volume": 1261696.0}], "refreshing": true}