{"ticker": "TASK", "overview": {"cik": "1829864", "ticker": "TASK", "name": "TaskUs, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001635999-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004316", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004291", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003149", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001829864-26-000149", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001829864-26-000147", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0002138443-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002611", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0002138443-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001829864-26-000139", "price_sensitive": true}, {"form": "3", "date": "2026-05-29", "title": "FORM 3", "accession": "0002136883-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038195", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001829864-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001353671-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001829864-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001829864-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001829864-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-002763", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001829864-26-000113", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001829864-26-000110", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001829864-26-000105", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001829864-26-000103", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001829864-26-000101", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "FORM 3", "accession": "0001829864-26-000094", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "FORM 3", "accession": "0001829864-26-000092", "price_sensitive": false}]}, "description": "TaskUs, Inc. trades as TASK on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 191 insider filings for the company, from June 2021 to April 2026. Across those, 9 insiders disclosed 1 open-market purchase totalling $73.43K against 21 sales totalling $1.60B. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 73430.40000000001, "sell_n": 21, "sell_sum": 1597529731.2586, "net": -1597456300.8586, "insiders": 9, "first_date": "2021-06-15", "last_date": "2026-04-02"}, "metrics": {"ticker": "TASK", "has_prices": true, "as_of": "2026-08-17", "last": 7.19, "prev_close": 7.5, "change": -0.3099999999999996, "change_pct": -0.041333333333333284, "session_volume": 541183.0, "vwap_5": 7.200490622096126, "vwap_20": 6.456891301455638, "vwap_60": 5.932947794396548, "vwap_250": 9.693268121787206, "high_52w": 13.05, "low_52w": 4.57, "avg_volume_20": 1077490.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001635999-26-000005", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "TaskUs, Inc.", "who_key": "TaskUs, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "TaskUs, Inc. moves to a 9.6% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/0001635999-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001062993-26-004291", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 6.28% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-004291-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001062993-26-004316", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 4.25% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-004316-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001172661-26-003149", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Dalton Investments, Inc.", "who_key": "Dalton Investments, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Dalton Investments, Inc. moves to a 11.77% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1388838/0001172661-26-003149-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0002138443-26-000007", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Rishabh Khemka", "who_key": "Khemka Rishabh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000213844326000007/0002138443-26-000007-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "13DG-0001172661-26-002611", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Dalton Investments, Inc.", "who_key": "Dalton Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Dalton Investments, Inc. takes a 5.82% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1388838/0001172661-26-002611-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001829864-26-000124", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Jacqueline D. Reses", "who_key": "Reses Jacqueline D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000124/0001829864-26-000124-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001829864-26-000126", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Susir Kumar", "who_key": "Kumar Susir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000126/0001829864-26-000126-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001829864-26-000127", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Michelle H. Gonzalez", "who_key": "Gonzalez Michelle H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000127/0001829864-26-000127-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001353671-26-000003", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Jill A. Greenthal", "who_key": "Greenthal Jill A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000135367126000003/0001353671-26-000003-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001628280-26-038195", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Kelly L. Tuminelli", "who_key": "TUMINELLI KELLY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000162828026038195/0001628280-26-038195-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "13DG-0001062993-26-002763", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 5.72% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002763-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001829864-26-000079", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Jarrod Johnson", "who_key": "Johnson Jarrod", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 248113.513, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims TASK: $248K", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000079/0001829864-26-000079-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309044}, {"id": "0001829864-26-000077", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Claudia F. Walsh", "who_key": "Walsh Claudia F", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30811.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000077/0001829864-26-000077-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001829864-26-000057", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Jaspar Weir", "who_key": "Weir Jaspar", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21091.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000057/0001829864-26-000057-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001829864-26-000059", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Bryce Maddock", "who_key": "Maddock Bryce", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 238553.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000059/0001829864-26-000059-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001829864-26-000061", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Balaji Sekar", "who_key": "Sekar Balaji", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45132.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000061/0001829864-26-000061-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001829864-26-000063", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Stephan Daoust", "who_key": "Daoust Stephan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45132.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000063/0001829864-26-000063-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001829864-26-000065", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Jarrod Johnson", "who_key": "Johnson Jarrod", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47696.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000065/0001829864-26-000065-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001829864-26-000067", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Claudia F. Walsh", "who_key": "Walsh Claudia F", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 66498.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000067/0001829864-26-000067-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001829864-26-000034", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Stephan Daoust", "who_key": "Daoust Stephan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 93060.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000034/0001829864-26-000034-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346484}, {"id": "0001829864-26-000035", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Bryce Maddock", "who_key": "Maddock Bryce", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 412896.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000035/0001829864-26-000035-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346484}, {"id": "0001829864-26-000036", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Jarrod Johnson", "who_key": "Johnson Jarrod", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98978.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000036/0001829864-26-000036-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346484}, {"id": "0001829864-26-000037", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Jaspar Weir", "who_key": "Weir Jaspar", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62025.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000037/0001829864-26-000037-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346484}, {"id": "0001829864-26-000038", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Claudia F. Walsh", "who_key": "Walsh Claudia F", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 105487.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000038/0001829864-26-000038-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346484}, {"id": "0001829864-26-000039", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Balaji Sekar", "who_key": "Sekar Balaji", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 97231.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000039/0001829864-26-000039-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346484}, {"id": "0001889840-26-000001", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Claudia F. Walsh", "who_key": "Walsh Claudia F", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25530.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000188984026000001/0001889840-26-000001-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0001862094-26-000002", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Jarrod Johnson", "who_key": "Johnson Jarrod", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28282.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000186209426000002/0001862094-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0001862676-26-000002", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Balaji Sekar", "who_key": "Sekar Balaji", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28282.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000186267626000002/0001862676-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0001919690-26-000002", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Stephan Daoust", "who_key": "Daoust Stephan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28282.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on TASK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000191969026000002/0001919690-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}], "recent_buys": [{"id": "0001829864-22-000123", "src": "INSIDERS", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Kelly L. Tuminelli", "who_key": "TUMINELLI KELLY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73430.40000000001, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board member picks up $73K of TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986422000123/0001829864-22-000123-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176724}], "institutional": [{"id": "13DG-0001635999-26-000005", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "TaskUs, Inc.", "who_key": "TaskUs, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "TaskUs, Inc. moves to a 9.6% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/0001635999-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001062993-26-004291", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 6.28% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-004291-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001062993-26-004316", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 4.25% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-004316-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001172661-26-003149", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Dalton Investments, Inc.", "who_key": "Dalton Investments, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Dalton Investments, Inc. moves to a 11.77% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1388838/0001172661-26-003149-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001172661-26-002611", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Dalton Investments, Inc.", "who_key": "Dalton Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Dalton Investments, Inc. takes a 5.82% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1388838/0001172661-26-002611-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001062993-26-002763", "src": "13DG", "ticker": "TASK", "cik": "1829864", "company": "TaskUs, Inc.", "company_raw": "TaskUs, Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "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-Computer Processing & Data Preparation", "country": "United States", "headline": "Saba Capital Management, L.P. moves to a 5.72% passive stake in TASK", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/0001062993-26-002763-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TaskUs, Inc. - Class A Common Stock", "new_value": "TaskUs, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001829864", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001829864", "applied": 1, "detected_at": "2026-10-28T01:44:53.286452"}]}, "key_people": [{"who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 640160628.5466001, "net": -640160628.5466001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 499346996.91660005, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321041722/0000899243-21-041722-index.htm"}, {"action": "SELL", "amount": 140813631.63, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321024566/0000899243-21-024566-index.htm"}], "latest": {"action": "SELL", "amount": 499346996.91660005, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321041722/0000899243-21-041722-index.htm"}}, {"who": "BCP FC Aggregator L.P.", "who_key": "BCP FC Aggregator L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 640160628.5466001, "net": -640160628.5466001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 499346996.91660005, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321041726/0000899243-21-041726-index.htm"}, {"action": "SELL", "amount": 140813631.63, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321024567/0000899243-21-024567-index.htm"}], "latest": {"action": "SELL", "amount": 499346996.91660005, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321041726/0000899243-21-041726-index.htm"}}, {"who": "Jaspar Weir", "who_key": "Weir Jaspar", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 155537276.8937, "net": -155537276.8937, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 121324343.8037, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321041724/0000899243-21-041724-index.htm"}, {"action": "SELL", "amount": 34212933.089999996, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321024563/0000899243-21-024563-index.htm"}], "latest": {"action": "SELL", "amount": 121324343.8037, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321041724/0000899243-21-041724-index.htm"}}, {"who": "Bryce Maddock", "who_key": "Maddock Bryce", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 155537276.8937, "net": -155537276.8937, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 121324343.8037, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321041723/0000899243-21-041723-index.htm"}, {"action": "SELL", "amount": 34212933.089999996, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321024565/0000899243-21-024565-index.htm"}], "latest": {"action": "SELL", "amount": 121324343.8037, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000089924321041723/0000899243-21-041723-index.htm"}}, {"who": "Jarrod Johnson", "who_key": "Johnson Jarrod", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2825616.338, "net": -2825616.338, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 248113.513, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000079/0001829864-26-000079-index.htm"}, {"action": "SELL", "amount": 214410.6771, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000186209425000003/0001862094-25-000003-index.htm"}, {"action": "SELL", "amount": 187521.7701, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000186209425000002/0001862094-25-000002-index.htm"}, {"action": "SELL", "amount": 412930.32, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986425000119/0001829864-25-000119-index.htm"}, {"action": "SELL", "amount": 291543.2, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986425000047/0001829864-25-000047-index.htm"}, {"action": "SELL", "amount": 204845.0, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986425000033/0001829864-25-000033-index.htm"}, {"action": "SELL", "amount": 1266251.8577999999, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986424000141/0001829864-24-000141-index.htm"}], "latest": {"action": "SELL", "amount": 248113.513, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986426000079/0001829864-26-000079-index.htm"}}, {"who": "Steven Amaya", "who_key": "Amaya Steven", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1415706.59, "net": -1415706.59, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1415706.59, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986424000173/0001829864-24-000173-index.htm"}], "latest": {"action": "SELL", "amount": 1415706.59, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986424000173/0001829864-24-000173-index.htm"}}, {"who": "Stephan Daoust", "who_key": "Daoust Stephan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1395981.37, "net": -1395981.37, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1133158.57, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986424000172/0001829864-24-000172-index.htm"}, {"action": "SELL", "amount": 1810.0000000000002, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986424000165/0001829864-24-000165-index.htm"}, {"action": "SELL", "amount": 241012.8, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986423000002/0001829864-23-000002-index.htm"}, {"action": "SELL", "amount": 20000.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986422000143/0001829864-22-000143-index.htm"}], "latest": {"action": "SELL", "amount": 1133158.57, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986424000172/0001829864-24-000172-index.htm"}}, {"who": "Jacqueline D. Reses", "who_key": "Reses Jacqueline D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 496616.08, "net": -496616.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 496616.08, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986423000036/0001829864-23-000036-index.htm"}], "latest": {"action": "SELL", "amount": 496616.08, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1829864/000182986423000036/0001829864-23-000036-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001635999-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004316", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004291", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003149", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001829864-26-000149", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001829864-26-000147", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0002138443-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002611", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0002138443-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001829864-26-000139", "price_sensitive": true}, {"form": "3", "date": "2026-05-29", "title": "FORM 3", "accession": "0002136883-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038195", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001829864-26-000129", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001353671-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001829864-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001829864-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001829864-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-002763", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001829864-26-000113", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001829864-26-000110", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001829864-26-000105", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001829864-26-000103", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001829864-26-000101", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "FORM 3", "accession": "0001829864-26-000094", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "FORM 3", "accession": "0001829864-26-000092", "price_sensitive": false}], "performance": {"ticker": "TASK", "has_prices": true, "summary": {"n": 1, "avg": -0.6040748898678413, "win_rate": 0.0, "best": -0.6040748898678413, "worst": -0.6040748898678413, "as_of": "2026-08-17"}, "buys": [{"who": "TUMINELLI KELLY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73430.40000000001, "date": "2022-09-13", "score": 52.5, "ref_price": 18.16, "return": -0.6040748898678413}]}, "price_series": [{"date": "2021-06-11", "close": 31.09, "volume": 7449713.0}, {"date": "2021-06-14", "close": 31.32, "volume": 1336917.0}, {"date": "2021-06-15", "close": 29.15, "volume": 1079162.0}, {"date": "2021-06-16", "close": 29.39, "volume": 1992577.0}, {"date": "2021-06-17", "close": 29.45, "volume": 1304615.0}, {"date": "2021-06-18", "close": 29.11, "volume": 349623.0}, {"date": "2021-06-21", "close": 29.88, "volume": 1053994.0}, {"date": "2021-06-22", "close": 29.97, "volume": 245710.0}, {"date": "2021-06-23", "close": 31.55, "volume": 597980.0}, {"date": "2021-06-24", "close": 32.6, "volume": 789617.0}, {"date": "2021-06-25", "close": 34.97, "volume": 843427.0}, {"date": "2021-06-28", "close": 34.7, "volume": 449534.0}, {"date": "2021-06-29", "close": 34.79, "volume": 357539.0}, {"date": "2021-06-30", "close": 34.24, "volume": 262282.0}, {"date": "2021-07-01", "close": 33.24, "volume": 527066.0}, {"date": "2021-07-02", "close": 32.39, "volume": 353830.0}, {"date": "2021-07-06", "close": 31.78, "volume": 781923.0}, {"date": "2021-07-07", "close": 32.0, "volume": 326088.0}, {"date": "2021-07-08", "close": 31.21, "volume": 391823.0}, {"date": "2021-07-09", "close": 31.92, "volume": 353687.0}, {"date": "2021-07-12", "close": 31.89, "volume": 311677.0}, {"date": "2021-07-13", "close": 31.28, "volume": 178908.0}, {"date": "2021-07-14", "close": 29.93, "volume": 242022.0}, {"date": "2021-07-15", "close": 29.87, "volume": 196554.0}, {"date": "2021-07-16", "close": 28.95, "volume": 266975.0}, {"date": "2021-07-19", "close": 27.42, "volume": 526277.0}, {"date": "2021-07-20", "close": 30.0, "volume": 236083.0}, {"date": "2021-07-21", "close": 29.15, "volume": 200053.0}, {"date": "2021-07-22", "close": 29.08, "volume": 103370.0}, {"date": "2021-07-23", "close": 30.74, "volume": 116221.0}, {"date": "2021-07-26", "close": 30.54, "volume": 88713.0}, {"date": "2021-07-27", "close": 31.47, "volume": 295018.0}, {"date": "2021-07-28", "close": 31.05, "volume": 98423.0}, {"date": "2021-07-29", "close": 31.67, "volume": 268672.0}, {"date": "2021-07-30", "close": 30.45, "volume": 469101.0}, {"date": "2021-08-02", "close": 30.2, "volume": 166741.0}, {"date": "2021-08-03", "close": 30.07, "volume": 240426.0}, {"date": "2021-08-04", "close": 30.04, "volume": 169612.0}, {"date": "2021-08-05", "close": 30.14, "volume": 122251.0}, {"date": "2021-08-06", "close": 31.0, "volume": 400484.0}, {"date": "2021-08-09", "close": 30.99, "volume": 284537.0}, {"date": "2021-08-10", "close": 32.26, "volume": 352863.0}, {"date": "2021-08-11", "close": 39.4, "volume": 2183895.0}, {"date": "2021-08-12", "close": 38.95, "volume": 622156.0}, {"date": "2021-08-13", "close": 40.01, "volume": 327460.0}, {"date": "2021-08-16", "close": 39.5, "volume": 340111.0}, {"date": "2021-08-17", "close": 44.13, "volume": 1364144.0}, {"date": "2021-08-18", "close": 48.03, "volume": 1529904.0}, {"date": "2021-08-19", "close": 46.17, "volume": 616999.0}, {"date": "2021-08-20", "close": 49.42, "volume": 566296.0}, {"date": "2021-08-23", "close": 48.75, "volume": 567487.0}, {"date": "2021-08-24", "close": 46.75, "volume": 463009.0}, {"date": "2021-08-25", "close": 48.5, "volume": 336989.0}, {"date": "2021-08-26", "close": 50.21, "volume": 505528.0}, {"date": "2021-08-27", "close": 54.46, "volume": 759412.0}, {"date": "2021-08-30", "close": 58.85, "volume": 884574.0}, {"date": "2021-08-31", "close": 62.9, "volume": 1013984.0}, {"date": "2021-09-01", "close": 65.45, "volume": 1306152.0}, {"date": "2021-09-02", "close": 68.2, "volume": 677483.0}, {"date": "2021-09-03", "close": 70.82, "volume": 1113096.0}, {"date": "2021-09-07", "close": 72.44, "volume": 989253.0}, {"date": "2021-09-08", "close": 70.41, "volume": 947256.0}, {"date": "2021-09-09", "close": 65.81, "volume": 1003219.0}, {"date": "2021-09-10", "close": 68.12, "volume": 569533.0}, {"date": "2021-09-13", "close": 60.59, "volume": 1123774.0}, {"date": "2021-09-14", "close": 59.92, "volume": 622327.0}, {"date": "2021-09-15", "close": 64.46, "volume": 968460.0}, {"date": "2021-09-16", "close": 69.54, "volume": 1157979.0}, {"date": "2021-09-17", "close": 71.84, "volume": 2089568.0}, {"date": "2021-09-20", "close": 73.42, "volume": 1747813.0}, {"date": "2021-09-21", "close": 76.3, "volume": 1051897.0}, {"date": "2021-09-22", "close": 77.42, "volume": 1095438.0}, {"date": "2021-09-23", "close": 83.51, "volume": 816972.0}, {"date": "2021-09-24", "close": 72.54, "volume": 1454310.0}, {"date": "2021-09-27", "close": 68.34, "volume": 1284963.0}, {"date": "2021-09-28", "close": 63.97, "volume": 972351.0}, {"date": "2021-09-29", "close": 68.9, "volume": 877232.0}, {"date": "2021-09-30", "close": 66.37, "volume": 702044.0}, {"date": "2021-10-01", "close": 66.22, "volume": 871249.0}, {"date": "2021-10-04", "close": 59.52, "volume": 846326.0}, {"date": "2021-10-05", "close": 59.71, "volume": 999198.0}, {"date": "2021-10-06", "close": 62.49, "volume": 770352.0}, {"date": "2021-10-07", "close": 57.81, "volume": 1231084.0}, {"date": "2021-10-08", "close": 58.97, "volume": 872511.0}, {"date": "2021-10-11", "close": 56.04, "volume": 789383.0}, {"date": "2021-10-12", "close": 56.45, "volume": 945873.0}, {"date": "2021-10-13", "close": 64.95, "volume": 1460666.0}, {"date": "2021-10-14", "close": 67.17, "volume": 1534176.0}, {"date": "2021-10-15", "close": 64.76, "volume": 974186.0}, {"date": "2021-10-18", "close": 72.92, "volume": 1184063.0}, {"date": "2021-10-19", "close": 67.51, "volume": 2295941.0}, {"date": "2021-10-20", "close": 64.36, "volume": 1680321.0}, {"date": "2021-10-21", "close": 61.46, "volume": 5903571.0}, {"date": "2021-10-22", "close": 59.18, "volume": 3004534.0}, {"date": "2021-10-25", "close": 59.69, "volume": 1352313.0}, {"date": "2021-10-26", "close": 57.87, "volume": 1997028.0}, {"date": "2021-10-27", "close": 57.05, "volume": 1448362.0}, {"date": "2021-10-28", "close": 59.36, "volume": 1235303.0}, {"date": "2021-10-29", "close": 57.9, "volume": 1209629.0}, {"date": "2021-11-01", "close": 59.79, "volume": 1088855.0}, {"date": "2021-11-02", "close": 61.21, "volume": 1043351.0}, {"date": "2021-11-03", "close": 60.06, "volume": 870317.0}, {"date": "2021-11-04", "close": 59.06, "volume": 637099.0}, {"date": "2021-11-05", "close": 59.33, "volume": 764893.0}, {"date": "2021-11-08", "close": 62.94, "volume": 1142353.0}, {"date": "2021-11-09", "close": 61.29, "volume": 683553.0}, {"date": "2021-11-10", "close": 58.16, "volume": 1330314.0}, {"date": "2021-11-11", "close": 64.05, "volume": 1512984.0}, {"date": "2021-11-12", "close": 64.57, "volume": 1098730.0}, {"date": "2021-11-15", "close": 63.96, "volume": 1024988.0}, {"date": "2021-11-16", "close": 61.49, "volume": 856964.0}, {"date": "2021-11-17", "close": 59.17, "volume": 568940.0}, {"date": "2021-11-18", "close": 54.41, "volume": 1011549.0}, {"date": "2021-11-19", "close": 49.79, "volume": 1246028.0}, {"date": "2021-11-22", "close": 45.66, "volume": 3753899.0}, {"date": "2021-11-23", "close": 43.43, "volume": 1565666.0}, {"date": "2021-11-24", "close": 46.91, "volume": 3431082.0}, {"date": "2021-11-26", "close": 45.41, "volume": 909494.0}, {"date": "2021-11-29", "close": 46.5, "volume": 1052211.0}, {"date": "2021-11-30", "close": 44.55, "volume": 2209525.0}, {"date": "2021-12-01", "close": 39.62, "volume": 2185118.0}, {"date": "2021-12-02", "close": 41.34, "volume": 1078601.0}, {"date": "2021-12-03", "close": 37.81, "volume": 1650137.0}, {"date": "2021-12-06", "close": 39.09, "volume": 1447518.0}, {"date": "2021-12-07", "close": 42.1, "volume": 961310.0}, {"date": "2021-12-08", "close": 43.97, "volume": 1725788.0}, {"date": "2021-12-09", "close": 42.95, "volume": 1341133.0}, {"date": "2021-12-10", "close": 42.39, "volume": 1408552.0}, {"date": "2021-12-13", "close": 42.85, "volume": 999796.0}, {"date": "2021-12-14", "close": 42.62, "volume": 816415.0}, {"date": "2021-12-15", "close": 46.85, "volume": 808048.0}, {"date": "2021-12-16", "close": 44.74, "volume": 1051719.0}, {"date": "2021-12-17", "close": 48.46, "volume": 915989.0}, {"date": "2021-12-20", "close": 45.71, "volume": 763468.0}, {"date": "2021-12-21", "close": 49.54, "volume": 651649.0}, {"date": "2021-12-22", "close": 50.6, "volume": 832243.0}, {"date": "2021-12-23", "close": 51.65, "volume": 362381.0}, {"date": "2021-12-27", "close": 55.24, "volume": 868188.0}, {"date": "2021-12-28", "close": 55.02, "volume": 691290.0}, {"date": "2021-12-29", "close": 55.36, "volume": 414847.0}, {"date": "2021-12-30", "close": 55.02, "volume": 359794.0}, {"date": "2021-12-31", "close": 53.96, "volume": 347112.0}, {"date": "2022-01-03", "close": 54.42, "volume": 976836.0}, {"date": "2022-01-04", "close": 50.28, "volume": 1501332.0}, {"date": "2022-01-05", "close": 45.75, "volume": 995620.0}, {"date": "2022-01-06", "close": 47.62, "volume": 868618.0}, {"date": "2022-01-07", "close": 46.1, "volume": 545690.0}, {"date": "2022-01-10", "close": 47.26, "volume": 991439.0}, {"date": "2022-01-11", "close": 47.5, "volume": 798613.0}, {"date": "2022-01-12", "close": 46.42, "volume": 948816.0}, {"date": "2022-01-13", "close": 42.0, "volume": 1397621.0}, {"date": "2022-01-14", "close": 40.7, "volume": 2149827.0}, {"date": "2022-01-18", "close": 36.78, "volume": 2082287.0}, {"date": "2022-01-19", "close": 35.59, "volume": 2590318.0}, {"date": "2022-01-20", "close": 30.13, "volume": 10497180.0}, {"date": "2022-01-21", "close": 28.79, "volume": 2963637.0}, {"date": "2022-01-24", "close": 29.59, "volume": 1670564.0}, {"date": "2022-01-25", "close": 28.65, "volume": 1695457.0}, {"date": "2022-01-26", "close": 29.94, "volume": 1544149.0}, {"date": "2022-01-27", "close": 27.63, "volume": 957227.0}, {"date": "2022-01-28", "close": 29.15, "volume": 459195.0}, {"date": "2022-01-31", "close": 32.0, "volume": 1014511.0}, {"date": "2022-02-01", "close": 33.25, "volume": 926969.0}, {"date": "2022-02-02", "close": 31.86, "volume": 424679.0}, {"date": "2022-02-03", "close": 29.06, "volume": 813509.0}, {"date": "2022-02-04", "close": 30.55, "volume": 507494.0}, {"date": "2022-02-07", "close": 30.93, "volume": 580702.0}, {"date": "2022-02-08", "close": 32.04, "volume": 782639.0}, {"date": "2022-02-09", "close": 34.13, "volume": 762436.0}, {"date": "2022-02-10", "close": 33.15, "volume": 837981.0}, {"date": "2022-02-11", "close": 32.08, "volume": 436270.0}, {"date": "2022-02-14", "close": 31.84, "volume": 526645.0}, {"date": "2022-02-15", "close": 33.54, "volume": 363967.0}, {"date": "2022-02-16", "close": 32.05, "volume": 467149.0}, {"date": "2022-02-17", "close": 29.25, "volume": 584162.0}, {"date": "2022-02-18", "close": 28.58, "volume": 808603.0}, {"date": "2022-02-22", "close": 28.18, "volume": 456105.0}, {"date": "2022-02-23", "close": 26.75, "volume": 641547.0}, {"date": "2022-02-24", "close": 28.82, "volume": 760966.0}, {"date": "2022-02-25", "close": 27.87, "volume": 613882.0}, {"date": "2022-02-28", "close": 28.72, "volume": 1203901.0}, {"date": "2022-03-01", "close": 33.37, "volume": 2239788.0}, {"date": "2022-03-02", "close": 34.51, "volume": 950600.0}, {"date": "2022-03-03", "close": 33.33, "volume": 989201.0}, {"date": "2022-03-04", "close": 30.73, "volume": 624483.0}, {"date": "2022-03-07", "close": 29.59, "volume": 444587.0}, {"date": "2022-03-08", "close": 31.88, "volume": 546713.0}, {"date": "2022-03-09", "close": 33.0, "volume": 651023.0}, {"date": "2022-03-10", "close": 33.65, "volume": 674049.0}, {"date": "2022-03-11", "close": 32.48, "volume": 589508.0}, {"date": "2022-03-14", "close": 30.8, "volume": 425816.0}, {"date": "2022-03-15", "close": 32.36, "volume": 236227.0}, {"date": "2022-03-16", "close": 37.1, "volume": 658286.0}, {"date": "2022-03-17", "close": 39.46, "volume": 816945.0}, {"date": "2022-03-18", "close": 40.4, "volume": 521501.0}, {"date": "2022-03-21", "close": 38.91, "volume": 500959.0}, {"date": "2022-03-22", "close": 40.71, "volume": 370568.0}, {"date": "2022-03-23", "close": 39.11, "volume": 856189.0}, {"date": "2022-03-24", "close": 39.73, "volume": 587398.0}, {"date": "2022-03-25", "close": 38.59, "volume": 294982.0}, {"date": "2022-03-28", "close": 38.3, "volume": 618414.0}, {"date": "2022-03-29", "close": 39.12, "volume": 843269.0}, {"date": "2022-03-30", "close": 38.99, "volume": 769825.0}, {"date": "2022-03-31", "close": 38.46, "volume": 283486.0}, {"date": "2022-04-01", "close": 39.45, "volume": 345904.0}, {"date": "2022-04-04", "close": 40.18, "volume": 356843.0}, {"date": "2022-04-05", "close": 38.49, "volume": 447165.0}, {"date": "2022-04-06", "close": 37.77, "volume": 853131.0}, {"date": "2022-04-07", "close": 36.41, "volume": 418223.0}, {"date": "2022-04-08", "close": 35.0, "volume": 533638.0}, {"date": "2022-04-11", "close": 35.03, "volume": 250381.0}, {"date": "2022-04-12", "close": 34.66, "volume": 216881.0}, {"date": "2022-04-13", "close": 36.0, "volume": 270011.0}, {"date": "2022-04-14", "close": 35.96, "volume": 350710.0}, {"date": "2022-04-18", "close": 35.42, "volume": 272568.0}, {"date": "2022-04-19", "close": 36.78, "volume": 228152.0}, {"date": "2022-04-20", "close": 35.29, "volume": 370787.0}, {"date": "2022-04-21", "close": 31.93, "volume": 643215.0}, {"date": "2022-04-22", "close": 30.24, "volume": 465840.0}, {"date": "2022-04-25", "close": 30.17, "volume": 439905.0}, {"date": "2022-04-26", "close": 28.64, "volume": 384193.0}, {"date": "2022-04-27", "close": 28.63, "volume": 817120.0}, {"date": "2022-04-28", "close": 32.73, "volume": 1165357.0}, {"date": "2022-04-29", "close": 28.89, "volume": 775351.0}, {"date": "2022-05-02", "close": 28.79, "volume": 521103.0}, {"date": "2022-05-03", "close": 28.47, "volume": 495225.0}, {"date": "2022-05-04", "close": 29.24, "volume": 513647.0}, {"date": "2022-05-05", "close": 26.47, "volume": 562189.0}, {"date": "2022-05-06", "close": 25.73, "volume": 635654.0}, {"date": "2022-05-09", "close": 23.33, "volume": 1066045.0}, {"date": "2022-05-10", "close": 19.95, "volume": 2870393.0}, {"date": "2022-05-11", "close": 19.04, "volume": 679519.0}, {"date": "2022-05-12", "close": 20.26, "volume": 935990.0}, {"date": "2022-05-13", "close": 22.61, "volume": 401100.0}, {"date": "2022-05-16", "close": 21.75, "volume": 368192.0}, {"date": "2022-05-17", "close": 23.36, "volume": 626801.0}, {"date": "2022-05-18", "close": 22.02, "volume": 394147.0}, {"date": "2022-05-19", "close": 22.06, "volume": 393101.0}, {"date": "2022-05-20", "close": 22.54, "volume": 398995.0}, {"date": "2022-05-23", "close": 22.26, "volume": 200472.0}, {"date": "2022-05-24", "close": 20.61, "volume": 553846.0}, {"date": "2022-05-25", "close": 21.19, "volume": 300549.0}, {"date": "2022-05-26", "close": 22.34, "volume": 366501.0}, {"date": "2022-05-27", "close": 24.27, "volume": 370113.0}, {"date": "2022-05-31", "close": 24.58, "volume": 475100.0}, {"date": "2022-06-01", "close": 24.2, "volume": 352298.0}, {"date": "2022-06-02", "close": 26.22, "volume": 698210.0}, {"date": "2022-06-03", "close": 24.87, "volume": 375998.0}, {"date": "2022-06-06", "close": 23.32, "volume": 308762.0}, {"date": "2022-06-07", "close": 23.48, "volume": 334059.0}, {"date": "2022-06-08", "close": 23.13, "volume": 240256.0}, {"date": "2022-06-09", "close": 20.89, "volume": 337751.0}, {"date": "2022-06-10", "close": 19.29, "volume": 437656.0}, {"date": "2022-06-13", "close": 16.7, "volume": 828075.0}, {"date": "2022-06-14", "close": 17.0, "volume": 967369.0}, {"date": "2022-06-15", "close": 17.0, "volume": 710419.0}, {"date": "2022-06-16", "close": 15.44, "volume": 646944.0}, {"date": "2022-06-17", "close": 15.49, "volume": 647349.0}, {"date": "2022-06-21", "close": 15.27, "volume": 688286.0}, {"date": "2022-06-22", "close": 15.42, "volume": 716811.0}, {"date": "2022-06-23", "close": 17.01, "volume": 415757.0}, {"date": "2022-06-24", "close": 17.84, "volume": 479537.0}, {"date": "2022-06-27", "close": 18.27, "volume": 445892.0}, {"date": "2022-06-28", "close": 16.83, "volume": 425651.0}, {"date": "2022-06-29", "close": 16.89, "volume": 154226.0}, {"date": "2022-06-30", "close": 16.86, "volume": 421643.0}, {"date": "2022-07-01", "close": 17.4, "volume": 235023.0}, {"date": "2022-07-05", "close": 18.66, "volume": 309992.0}, {"date": "2022-07-06", "close": 18.41, "volume": 450954.0}, {"date": "2022-07-07", "close": 19.27, "volume": 238765.0}, {"date": "2022-07-08", "close": 18.81, "volume": 188761.0}, {"date": "2022-07-11", "close": 18.68, "volume": 218554.0}, {"date": "2022-07-12", "close": 18.38, "volume": 225420.0}, {"date": "2022-07-13", "close": 18.54, "volume": 173513.0}, {"date": "2022-07-14", "close": 17.5, "volume": 189866.0}, {"date": "2022-07-15", "close": 18.11, "volume": 223535.0}, {"date": "2022-07-18", "close": 18.04, "volume": 200622.0}, {"date": "2022-07-19", "close": 19.47, "volume": 402617.0}, {"date": "2022-07-20", "close": 21.52, "volume": 653028.0}, {"date": "2022-07-21", "close": 21.46, "volume": 374485.0}, {"date": "2022-07-22", "close": 20.22, "volume": 332170.0}, {"date": "2022-07-25", "close": 20.25, "volume": 225636.0}, {"date": "2022-07-26", "close": 18.63, "volume": 263468.0}, {"date": "2022-07-27", "close": 19.28, "volume": 424003.0}, {"date": "2022-07-28", "close": 19.93, "volume": 243684.0}, {"date": "2022-07-29", "close": 21.03, "volume": 305302.0}, {"date": "2022-08-01", "close": 21.58, "volume": 317879.0}, {"date": "2022-08-02", "close": 21.95, "volume": 316235.0}, {"date": "2022-08-03", "close": 23.43, "volume": 438574.0}, {"date": "2022-08-04", "close": 22.17, "volume": 415940.0}, {"date": "2022-08-05", "close": 22.93, "volume": 549169.0}, {"date": "2022-08-08", "close": 23.43, "volume": 549325.0}, {"date": "2022-08-09", "close": 17.73, "volume": 1984921.0}, {"date": "2022-08-10", "close": 17.28, "volume": 1147159.0}, {"date": "2022-08-11", "close": 16.13, "volume": 1001485.0}, {"date": "2022-08-12", "close": 16.18, "volume": 809944.0}, {"date": "2022-08-15", "close": 15.97, "volume": 550108.0}, {"date": "2022-08-16", "close": 15.95, "volume": 887976.0}, {"date": "2022-08-17", "close": 15.63, "volume": 521280.0}, {"date": "2022-08-18", "close": 15.45, "volume": 332751.0}, {"date": "2022-08-19", "close": 14.71, "volume": 589942.0}, {"date": "2022-08-22", "close": 14.22, "volume": 431629.0}, {"date": "2022-08-23", "close": 13.9, "volume": 404252.0}, {"date": "2022-08-24", "close": 14.1, "volume": 488568.0}, {"date": "2022-08-25", "close": 14.71, "volume": 1106460.0}, {"date": "2022-08-26", "close": 14.76, "volume": 652107.0}, {"date": "2022-08-29", "close": 14.34, "volume": 346833.0}, {"date": "2022-08-30", "close": 14.79, "volume": 463286.0}, {"date": "2022-08-31", "close": 14.88, "volume": 645722.0}, {"date": "2022-09-01", "close": 14.53, "volume": 585408.0}, {"date": "2022-09-02", "close": 14.53, "volume": 302899.0}, {"date": "2022-09-06", "close": 14.74, "volume": 410255.0}, {"date": "2022-09-07", "close": 16.58, "volume": 1119064.0}, {"date": "2022-09-08", "close": 17.94, "volume": 1140717.0}, {"date": "2022-09-09", "close": 18.99, "volume": 870722.0}, {"date": "2022-09-12", "close": 18.98, "volume": 701913.0}, {"date": "2022-09-13", "close": 18.16, "volume": 836256.0}, {"date": "2022-09-14", "close": 18.73, "volume": 575634.0}, {"date": "2022-09-15", "close": 18.0, "volume": 666183.0}, {"date": "2022-09-16", "close": 17.34, "volume": 523074.0}, {"date": "2022-09-19", "close": 16.9, "volume": 459524.0}, {"date": "2022-09-20", "close": 16.61, "volume": 223625.0}, {"date": "2022-09-21", "close": 16.02, "volume": 520103.0}, {"date": "2022-09-22", "close": 15.25, "volume": 448909.0}, {"date": "2022-09-23", "close": 15.53, "volume": 319362.0}, {"date": "2022-09-26", "close": 15.91, "volume": 335928.0}, {"date": "2022-09-27", "close": 15.67, "volume": 403246.0}, {"date": "2022-09-28", "close": 16.87, "volume": 426907.0}, {"date": "2022-09-29", "close": 16.41, "volume": 290965.0}, {"date": "2022-09-30", "close": 16.1, "volume": 419548.0}, {"date": "2022-10-03", "close": 16.71, "volume": 355940.0}, {"date": "2022-10-04", "close": 18.32, "volume": 457446.0}, {"date": "2022-10-05", "close": 18.9, "volume": 416450.0}, {"date": "2022-10-06", "close": 18.39, "volume": 458481.0}, {"date": "2022-10-07", "close": 17.78, "volume": 255650.0}, {"date": "2022-10-10", "close": 17.93, "volume": 327274.0}, {"date": "2022-10-11", "close": 18.59, "volume": 389513.0}, {"date": "2022-10-12", "close": 17.97, "volume": 253885.0}, {"date": "2022-10-13", "close": 18.31, "volume": 229437.0}, {"date": "2022-10-14", "close": 17.22, "volume": 231843.0}, {"date": "2022-10-17", "close": 18.81, "volume": 439090.0}, {"date": "2022-10-18", "close": 19.66, "volume": 536578.0}, {"date": "2022-10-19", "close": 18.8, "volume": 298157.0}, {"date": "2022-10-20", "close": 19.17, "volume": 309410.0}, {"date": "2022-10-21", "close": 19.87, "volume": 250282.0}, {"date": "2022-10-24", "close": 19.55, "volume": 319440.0}, {"date": "2022-10-25", "close": 20.14, "volume": 503551.0}, {"date": "2022-10-26", "close": 19.74, "volume": 466314.0}, {"date": "2022-10-27", "close": 20.21, "volume": 219734.0}, {"date": "2022-10-28", "close": 20.97, "volume": 388405.0}, {"date": "2022-10-31", "close": 20.19, "volume": 380649.0}, {"date": "2022-11-01", "close": 20.54, "volume": 280308.0}, {"date": "2022-11-02", "close": 18.03, "volume": 791585.0}, {"date": "2022-11-03", "close": 17.24, "volume": 519356.0}, {"date": "2022-11-04", "close": 17.05, "volume": 385320.0}, {"date": "2022-11-07", "close": 16.04, "volume": 809267.0}, {"date": "2022-11-08", "close": 22.01, "volume": 3465104.0}, {"date": "2022-11-09", "close": 18.92, "volume": 1419241.0}, {"date": "2022-11-10", "close": 22.08, "volume": 716200.0}, {"date": "2022-11-11", "close": 22.39, "volume": 700625.0}, {"date": "2022-11-14", "close": 22.73, "volume": 439789.0}, {"date": "2022-11-15", "close": 22.26, "volume": 410981.0}, {"date": "2022-11-16", "close": 20.67, "volume": 491340.0}, {"date": "2022-11-17", "close": 20.52, "volume": 304025.0}, {"date": "2022-11-18", "close": 19.72, "volume": 341651.0}, {"date": "2022-11-21", "close": 19.73, "volume": 202194.0}, {"date": "2022-11-22", "close": 19.9, "volume": 164367.0}, {"date": "2022-11-23", "close": 19.72, "volume": 312932.0}, {"date": "2022-11-25", "close": 19.24, "volume": 90088.0}, {"date": "2022-11-28", "close": 18.85, "volume": 203028.0}, {"date": "2022-11-29", "close": 18.73, "volume": 224672.0}, {"date": "2022-11-30", "close": 19.67, "volume": 312264.0}, {"date": "2022-12-01", "close": 20.25, "volume": 220241.0}, {"date": "2022-12-02", "close": 21.18, "volume": 281019.0}, {"date": "2022-12-05", "close": 20.32, "volume": 212418.0}, {"date": "2022-12-06", "close": 19.09, "volume": 208170.0}, {"date": "2022-12-07", "close": 19.21, "volume": 216413.0}, {"date": "2022-12-08", "close": 17.99, "volume": 294897.0}, {"date": "2022-12-09", "close": 17.7, "volume": 221717.0}, {"date": "2022-12-12", "close": 18.12, "volume": 235038.0}, {"date": "2022-12-13", "close": 18.45, "volume": 477256.0}, {"date": "2022-12-14", "close": 17.36, "volume": 345910.0}, {"date": "2022-12-15", "close": 16.93, "volume": 442015.0}, {"date": "2022-12-16", "close": 17.1, "volume": 410386.0}, {"date": "2022-12-19", "close": 16.35, "volume": 457439.0}, {"date": "2022-12-20", "close": 16.48, "volume": 234817.0}, {"date": "2022-12-21", "close": 16.72, "volume": 187637.0}, {"date": "2022-12-22", "close": 16.13, "volume": 331136.0}, {"date": "2022-12-23", "close": 16.05, "volume": 174035.0}, {"date": "2022-12-27", "close": 15.51, "volume": 156267.0}, {"date": "2022-12-28", "close": 15.7, "volume": 208716.0}, {"date": "2022-12-29", "close": 16.9, "volume": 213989.0}, {"date": "2022-12-30", "close": 16.9, "volume": 276870.0}, {"date": "2023-01-03", "close": 17.32, "volume": 483261.0}, {"date": "2023-01-04", "close": 17.81, "volume": 233597.0}, {"date": "2023-01-05", "close": 17.05, "volume": 170784.0}, {"date": "2023-01-06", "close": 16.73, "volume": 206299.0}, {"date": "2023-01-09", "close": 16.81, "volume": 195869.0}, {"date": "2023-01-10", "close": 16.25, "volume": 186416.0}, {"date": "2023-01-11", "close": 16.29, "volume": 194803.0}, {"date": "2023-01-12", "close": 17.5, "volume": 277312.0}, {"date": "2023-01-13", "close": 17.67, "volume": 189781.0}, {"date": "2023-01-17", "close": 17.71, "volume": 184627.0}, {"date": "2023-01-18", "close": 18.07, "volume": 262739.0}, {"date": "2023-01-19", "close": 17.73, "volume": 231680.0}, {"date": "2023-01-20", "close": 18.39, "volume": 167774.0}, {"date": "2023-01-23", "close": 18.38, "volume": 256965.0}, {"date": "2023-01-24", "close": 17.68, "volume": 486445.0}, {"date": "2023-01-25", "close": 17.54, "volume": 169669.0}, {"date": "2023-01-26", "close": 17.78, "volume": 468535.0}, {"date": "2023-01-27", "close": 18.0, "volume": 327906.0}, {"date": "2023-01-30", "close": 17.86, "volume": 339574.0}, {"date": "2023-01-31", "close": 18.65, "volume": 275681.0}, {"date": "2023-02-01", "close": 19.48, "volume": 286404.0}, {"date": "2023-02-02", "close": 20.04, "volume": 390931.0}, {"date": "2023-02-03", "close": 19.1, "volume": 151628.0}, {"date": "2023-02-06", "close": 18.63, "volume": 180712.0}, {"date": "2023-02-07", "close": 19.1, "volume": 185171.0}, {"date": "2023-02-08", "close": 19.43, "volume": 181344.0}, {"date": "2023-02-09", "close": 18.72, "volume": 325879.0}, {"date": "2023-02-10", "close": 18.41, "volume": 138074.0}, {"date": "2023-02-13", "close": 19.14, "volume": 146514.0}, {"date": "2023-02-14", "close": 19.11, "volume": 216868.0}, {"date": "2023-02-15", "close": 19.98, "volume": 223850.0}, {"date": "2023-02-16", "close": 19.32, "volume": 195141.0}, {"date": "2023-02-17", "close": 19.56, "volume": 206340.0}, {"date": "2023-02-21", "close": 18.91, "volume": 360366.0}, {"date": "2023-02-22", "close": 19.5, "volume": 427519.0}, {"date": "2023-02-23", "close": 20.94, "volume": 724079.0}, {"date": "2023-02-24", "close": 20.72, "volume": 441077.0}, {"date": "2023-02-27", "close": 20.74, "volume": 771476.0}, {"date": "2023-02-28", "close": 17.205, "volume": 2451048.0}, {"date": "2023-03-01", "close": 18.035, "volume": 430357.0}, {"date": "2023-03-02", "close": 17.85, "volume": 400087.0}, {"date": "2023-03-03", "close": 18.26, "volume": 306966.0}, {"date": "2023-03-06", "close": 18.13, "volume": 224193.0}, {"date": "2023-03-07", "close": 17.89, "volume": 245194.0}, {"date": "2023-03-08", "close": 17.81, "volume": 188887.0}, {"date": "2023-03-09", "close": 17.71, "volume": 269164.0}, {"date": "2023-03-10", "close": 16.6, "volume": 360830.0}, {"date": "2023-03-13", "close": 15.78, "volume": 298266.0}, {"date": "2023-03-14", "close": 15.05, "volume": 623170.0}, {"date": "2023-03-15", "close": 14.43, "volume": 383978.0}, {"date": "2023-03-16", "close": 14.41, "volume": 1425989.0}, {"date": "2023-03-17", "close": 14.15, "volume": 688753.0}, {"date": "2023-03-20", "close": 14.2, "volume": 292134.0}, {"date": "2023-03-21", "close": 14.75, "volume": 388532.0}, {"date": "2023-03-22", "close": 13.86, "volume": 238896.0}, {"date": "2023-03-23", "close": 14.25, "volume": 349371.0}, {"date": "2023-03-24", "close": 14.3, "volume": 373002.0}, {"date": "2023-03-27", "close": 14.85, "volume": 307730.0}, {"date": "2023-03-28", "close": 14.49, "volume": 380762.0}, {"date": "2023-03-29", "close": 14.6, "volume": 730097.0}, {"date": "2023-03-30", "close": 14.51, "volume": 300493.0}, {"date": "2023-03-31", "close": 14.44, "volume": 307726.0}, {"date": "2023-04-03", "close": 14.15, "volume": 802172.0}, {"date": "2023-04-04", "close": 13.64, "volume": 483238.0}, {"date": "2023-04-05", "close": 13.1, "volume": 504431.0}, {"date": "2023-04-06", "close": 13.23, "volume": 263355.0}, {"date": "2023-04-10", "close": 13.48, "volume": 298468.0}, {"date": "2023-04-11", "close": 13.86, "volume": 233943.0}, {"date": "2023-04-12", "close": 14.54, "volume": 485888.0}, {"date": "2023-04-13", "close": 14.5, "volume": 334262.0}, {"date": "2023-04-14", "close": 14.51, "volume": 521287.0}, {"date": "2023-04-17", "close": 14.32, "volume": 214257.0}, {"date": "2023-04-18", "close": 14.2, "volume": 184755.0}, {"date": "2023-04-19", "close": 13.83, "volume": 223164.0}, {"date": "2023-04-20", "close": 13.45, "volume": 166609.0}, {"date": "2023-04-21", "close": 13.05, "volume": 385551.0}, {"date": "2023-04-24", "close": 12.77, "volume": 212061.0}, {"date": "2023-04-25", "close": 12.43, "volume": 316533.0}, {"date": "2023-04-26", "close": 12.38, "volume": 361274.0}, {"date": "2023-04-27", "close": 12.64, "volume": 604932.0}, {"date": "2023-04-28", "close": 13.46, "volume": 440393.0}, {"date": "2023-05-01", "close": 13.45, "volume": 301268.0}, {"date": "2023-05-02", "close": 12.45, "volume": 1095913.0}, {"date": "2023-05-03", "close": 12.07, "volume": 898940.0}, {"date": "2023-05-04", "close": 11.72, "volume": 1244675.0}, {"date": "2023-05-05", "close": 11.83, "volume": 613116.0}, {"date": "2023-05-08", "close": 12.23, "volume": 1056845.0}, {"date": "2023-05-09", "close": 11.9, "volume": 2556564.0}, {"date": "2023-05-10", "close": 11.18, "volume": 1380179.0}, {"date": "2023-05-11", "close": 11.33, "volume": 758263.0}, {"date": "2023-05-12", "close": 11.02, "volume": 360197.0}, {"date": "2023-05-15", "close": 11.45, "volume": 398081.0}, {"date": "2023-05-16", "close": 10.95, "volume": 592033.0}, {"date": "2023-05-17", "close": 11.19, "volume": 362007.0}, {"date": "2023-05-18", "close": 11.49, "volume": 333124.0}, {"date": "2023-05-19", "close": 11.31, "volume": 318926.0}, {"date": "2023-05-22", "close": 11.84, "volume": 369970.0}, {"date": "2023-05-23", "close": 11.58, "volume": 327459.0}, {"date": "2023-05-24", "close": 11.29, "volume": 291707.0}, {"date": "2023-05-25", "close": 11.3, "volume": 227449.0}, {"date": "2023-05-26", "close": 11.15, "volume": 548590.0}, {"date": "2023-05-30", "close": 10.65, "volume": 386702.0}, {"date": "2023-05-31", "close": 10.85, "volume": 1505014.0}, {"date": "2023-06-01", "close": 11.57, "volume": 858147.0}, {"date": "2023-06-02", "close": 11.53, "volume": 766078.0}, {"date": "2023-06-05", "close": 11.51, "volume": 1023436.0}, {"date": "2023-06-06", "close": 11.9, "volume": 590551.0}, {"date": "2023-06-07", "close": 11.84, "volume": 521641.0}, {"date": "2023-06-08", "close": 12.02, "volume": 376158.0}, {"date": "2023-06-09", "close": 12.08, "volume": 618773.0}, {"date": "2023-06-12", "close": 12.06, "volume": 606913.0}, {"date": "2023-06-13", "close": 11.93, "volume": 486995.0}, {"date": "2023-06-14", "close": 11.57, "volume": 430703.0}, {"date": "2023-06-15", "close": 11.38, "volume": 1208628.0}, {"date": "2023-06-16", "close": 11.36, "volume": 481182.0}, {"date": "2023-06-20", "close": 11.67, "volume": 492213.0}, {"date": "2023-06-21", "close": 11.32, "volume": 431738.0}, {"date": "2023-06-22", "close": 11.4, "volume": 307798.0}, {"date": "2023-06-23", "close": 11.12, "volume": 353540.0}, {"date": "2023-06-26", "close": 11.24, "volume": 228628.0}, {"date": "2023-06-27", "close": 11.35, "volume": 1005082.0}, {"date": "2023-06-28", "close": 10.92, "volume": 896487.0}, {"date": "2023-06-29", "close": 11.39, "volume": 3210151.0}, {"date": "2023-06-30", "close": 11.32, "volume": 1093606.0}, {"date": "2023-07-03", "close": 11.35, "volume": 447572.0}, {"date": "2023-07-05", "close": 11.05, "volume": 397490.0}, {"date": "2023-07-06", "close": 10.73, "volume": 484730.0}, {"date": "2023-07-07", "close": 11.62, "volume": 583765.0}, {"date": "2023-07-10", "close": 12.14, "volume": 461019.0}, {"date": "2023-07-11", "close": 12.46, "volume": 446203.0}, {"date": "2023-07-12", "close": 12.44, "volume": 300080.0}, {"date": "2023-07-13", "close": 13.31, "volume": 360631.0}, {"date": "2023-07-14", "close": 12.0, "volume": 587092.0}, {"date": "2023-07-17", "close": 12.13, "volume": 331196.0}, {"date": "2023-07-18", "close": 12.2, "volume": 241310.0}, {"date": "2023-07-19", "close": 12.46, "volume": 363084.0}, {"date": "2023-07-20", "close": 11.93, "volume": 304102.0}, {"date": "2023-07-21", "close": 11.89, "volume": 290026.0}, {"date": "2023-07-24", "close": 11.96, "volume": 233323.0}, {"date": "2023-07-25", "close": 11.86, "volume": 342741.0}, {"date": "2023-07-26", "close": 11.99, "volume": 367148.0}, {"date": "2023-07-27", "close": 11.72, "volume": 853531.0}, {"date": "2023-07-28", "close": 12.03, "volume": 439082.0}, {"date": "2023-07-31", "close": 12.06, "volume": 302149.0}, {"date": "2023-08-01", "close": 12.2, "volume": 579273.0}, {"date": "2023-08-02", "close": 11.81, "volume": 299389.0}, {"date": "2023-08-03", "close": 12.59, "volume": 1007054.0}, {"date": "2023-08-04", "close": 12.3, "volume": 500607.0}, {"date": "2023-08-07", "close": 12.2, "volume": 736262.0}, {"date": "2023-08-08", "close": 12.31, "volume": 739856.0}, {"date": "2023-08-09", "close": 11.98, "volume": 949871.0}, {"date": "2023-08-10", "close": 10.2, "volume": 1987346.0}, {"date": "2023-08-11", "close": 9.96, "volume": 734806.0}, {"date": "2023-08-14", "close": 10.64, "volume": 587392.0}, {"date": "2023-08-15", "close": 10.24, "volume": 500939.0}, {"date": "2023-08-16", "close": 9.87, "volume": 1338799.0}, {"date": "2023-08-17", "close": 9.6, "volume": 666437.0}, {"date": "2023-08-18", "close": 9.35, "volume": 1337841.0}, {"date": "2023-08-21", "close": 9.72, "volume": 1609802.0}, {"date": "2023-08-22", "close": 10.03, "volume": 896666.0}, {"date": "2023-08-23", "close": 10.09, "volume": 636077.0}, {"date": "2023-08-24", "close": 9.72, "volume": 585767.0}, {"date": "2023-08-25", "close": 9.93, "volume": 474615.0}, {"date": "2023-08-28", "close": 9.79, "volume": 243519.0}, {"date": "2023-08-29", "close": 10.03, "volume": 362494.0}, {"date": "2023-08-30", "close": 10.09, "volume": 276516.0}, {"date": "2023-08-31", "close": 9.9, "volume": 226573.0}, {"date": "2023-09-01", "close": 10.06, "volume": 217787.0}, {"date": "2023-09-05", "close": 9.77, "volume": 277943.0}, {"date": "2023-09-06", "close": 9.6, "volume": 278351.0}, {"date": "2023-09-07", "close": 9.375, "volume": 316029.0}, {"date": "2023-09-08", "close": 9.61, "volume": 386675.0}, {"date": "2023-09-11", "close": 9.51, "volume": 374319.0}, {"date": "2023-09-12", "close": 9.42, "volume": 253259.0}, {"date": "2023-09-13", "close": 9.26, "volume": 447162.0}, {"date": "2023-09-14", "close": 9.49, "volume": 318056.0}, {"date": "2023-09-15", "close": 9.26, "volume": 431714.0}, {"date": "2023-09-18", "close": 9.13, "volume": 1129861.0}, {"date": "2023-09-19", "close": 9.58, "volume": 923970.0}, {"date": "2023-09-20", "close": 9.74, "volume": 521891.0}, {"date": "2023-09-21", "close": 9.5, "volume": 316250.0}, {"date": "2023-09-22", "close": 9.74, "volume": 351144.0}, {"date": "2023-09-25", "close": 10.05, "volume": 288793.0}, {"date": "2023-09-26", "close": 9.92, "volume": 297746.0}, {"date": "2023-09-27", "close": 10.06, "volume": 205748.0}, {"date": "2023-09-28", "close": 10.09, "volume": 348418.0}, {"date": "2023-09-29", "close": 10.38, "volume": 557859.0}, {"date": "2023-10-02", "close": 9.73, "volume": 290402.0}, {"date": "2023-10-03", "close": 9.64, "volume": 207209.0}, {"date": "2023-10-04", "close": 9.38, "volume": 146864.0}, {"date": "2023-10-05", "close": 9.33, "volume": 151941.0}, {"date": "2023-10-06", "close": 9.09, "volume": 249578.0}, {"date": "2023-10-09", "close": 9.14, "volume": 1635709.0}, {"date": "2023-10-10", "close": 9.15, "volume": 612241.0}, {"date": "2023-10-11", "close": 8.94, "volume": 519570.0}, {"date": "2023-10-12", "close": 8.33, "volume": 563879.0}, {"date": "2023-10-13", "close": 8.175, "volume": 693073.0}, {"date": "2023-10-16", "close": 8.85, "volume": 632354.0}, {"date": "2023-10-17", "close": 9.09, "volume": 347623.0}, {"date": "2023-10-18", "close": 8.61, "volume": 257540.0}, {"date": "2023-10-19", "close": 8.76, "volume": 493245.0}, {"date": "2023-10-20", "close": 8.91, "volume": 566124.0}, {"date": "2023-10-23", "close": 8.63, "volume": 225903.0}, {"date": "2023-10-24", "close": 8.55, "volume": 545501.0}, {"date": "2023-10-25", "close": 8.59, "volume": 321609.0}, {"date": "2023-10-26", "close": 8.81, "volume": 239131.0}, {"date": "2023-10-27", "close": 8.73, "volume": 263115.0}, {"date": "2023-10-30", "close": 9.12, "volume": 217945.0}, {"date": "2023-10-31", "close": 9.28, "volume": 535162.0}, {"date": "2023-11-01", "close": 9.3, "volume": 251286.0}, {"date": "2023-11-02", "close": 9.72, "volume": 448657.0}, {"date": "2023-11-03", "close": 10.11, "volume": 648846.0}, {"date": "2023-11-06", "close": 10.26, "volume": 613543.0}, {"date": "2023-11-07", "close": 12.1, "volume": 1542125.0}, {"date": "2023-11-08", "close": 12.76, "volume": 1204222.0}, {"date": "2023-11-09", "close": 12.89, "volume": 858573.0}, {"date": "2023-11-10", "close": 12.66, "volume": 430941.0}, {"date": "2023-11-13", "close": 12.66, "volume": 354800.0}, {"date": "2023-11-14", "close": 13.19, "volume": 454101.0}, {"date": "2023-11-15", "close": 12.7, "volume": 468019.0}, {"date": "2023-11-16", "close": 12.74, "volume": 338816.0}, {"date": "2023-11-17", "close": 12.69, "volume": 293160.0}, {"date": "2023-11-20", "close": 12.52, "volume": 525406.0}, {"date": "2023-11-21", "close": 12.14, "volume": 454273.0}, {"date": "2023-11-22", "close": 12.22, "volume": 529901.0}, {"date": "2023-11-24", "close": 12.37, "volume": 140108.0}, {"date": "2023-11-27", "close": 12.09, "volume": 283458.0}, {"date": "2023-11-28", "close": 12.0, "volume": 405291.0}, {"date": "2023-11-29", "close": 11.95, "volume": 280213.0}, {"date": "2023-11-30", "close": 12.02, "volume": 412819.0}, {"date": "2023-12-01", "close": 12.38, "volume": 413066.0}, {"date": "2023-12-04", "close": 12.78, "volume": 339407.0}, {"date": "2023-12-05", "close": 12.45, "volume": 244772.0}, {"date": "2023-12-06", "close": 12.16, "volume": 202640.0}, {"date": "2023-12-07", "close": 12.67, "volume": 321292.0}, {"date": "2023-12-08", "close": 12.42, "volume": 208434.0}, {"date": "2023-12-11", "close": 12.36, "volume": 168178.0}, {"date": "2023-12-12", "close": 12.06, "volume": 253457.0}, {"date": "2023-12-13", "close": 12.48, "volume": 271313.0}, {"date": "2023-12-14", "close": 12.56, "volume": 498325.0}, {"date": "2023-12-15", "close": 12.61, "volume": 514421.0}, {"date": "2023-12-18", "close": 12.05, "volume": 290893.0}, {"date": "2023-12-19", "close": 12.4, "volume": 363436.0}, {"date": "2023-12-20", "close": 12.01, "volume": 269532.0}, {"date": "2023-12-21", "close": 12.29, "volume": 121206.0}, {"date": "2023-12-22", "close": 12.58, "volume": 101373.0}, {"date": "2023-12-26", "close": 12.5, "volume": 135342.0}, {"date": "2023-12-27", "close": 12.8, "volume": 145101.0}, {"date": "2023-12-28", "close": 13.43, "volume": 343179.0}, {"date": "2023-12-29", "close": 13.07, "volume": 299898.0}, {"date": "2024-01-02", "close": 12.82, "volume": 139433.0}, {"date": "2024-01-03", "close": 11.93, "volume": 216110.0}, {"date": "2024-01-04", "close": 11.97, "volume": 159255.0}, {"date": "2024-01-05", "close": 12.01, "volume": 263133.0}, {"date": "2024-01-08", "close": 12.0, "volume": 182776.0}, {"date": "2024-01-09", "close": 12.63, "volume": 326877.0}, {"date": "2024-01-10", "close": 12.51, "volume": 283250.0}, {"date": "2024-01-11", "close": 12.2, "volume": 175117.0}, {"date": "2024-01-12", "close": 12.64, "volume": 147285.0}, {"date": "2024-01-16", "close": 12.45, "volume": 250248.0}, {"date": "2024-01-17", "close": 12.52, "volume": 207510.0}, {"date": "2024-01-18", "close": 12.83, "volume": 165216.0}, {"date": "2024-01-19", "close": 13.27, "volume": 224754.0}, {"date": "2024-01-22", "close": 13.94, "volume": 234869.0}, {"date": "2024-01-23", "close": 14.2, "volume": 365798.0}, {"date": "2024-01-24", "close": 13.55, "volume": 222844.0}, {"date": "2024-01-25", "close": 13.12, "volume": 147400.0}, {"date": "2024-01-26", "close": 13.36, "volume": 106314.0}, {"date": "2024-01-29", "close": 13.56, "volume": 141241.0}, {"date": "2024-01-30", "close": 13.26, "volume": 230867.0}, {"date": "2024-01-31", "close": 12.44, "volume": 155454.0}, {"date": "2024-02-01", "close": 12.65, "volume": 236169.0}, {"date": "2024-02-02", "close": 12.37, "volume": 214428.0}, {"date": "2024-02-05", "close": 12.0, "volume": 271348.0}, {"date": "2024-02-06", "close": 11.99, "volume": 157656.0}, {"date": "2024-02-07", "close": 12.15, "volume": 305798.0}, {"date": "2024-02-08", "close": 12.1, "volume": 180205.0}, {"date": "2024-02-09", "close": 12.2, "volume": 106844.0}, {"date": "2024-02-12", "close": 12.88, "volume": 208597.0}, {"date": "2024-02-13", "close": 12.12, "volume": 140106.0}, {"date": "2024-02-14", "close": 12.46, "volume": 132179.0}, {"date": "2024-02-15", "close": 12.57, "volume": 216405.0}, {"date": "2024-02-16", "close": 12.23, "volume": 133153.0}, {"date": "2024-02-20", "close": 12.26, "volume": 146569.0}, {"date": "2024-02-21", "close": 12.21, "volume": 162484.0}, {"date": "2024-02-22", "close": 12.0, "volume": 147062.0}, {"date": "2024-02-23", "close": 12.27, "volume": 211436.0}, {"date": "2024-02-26", "close": 12.23, "volume": 243299.0}, {"date": "2024-02-27", "close": 12.61, "volume": 233183.0}, {"date": "2024-02-28", "close": 12.39, "volume": 490997.0}, {"date": "2024-02-29", "close": 13.33, "volume": 584260.0}, {"date": "2024-03-01", "close": 13.21, "volume": 229249.0}, {"date": "2024-03-04", "close": 13.12, "volume": 157301.0}, {"date": "2024-03-05", "close": 12.76, "volume": 170217.0}, {"date": "2024-03-06", "close": 12.88, "volume": 234065.0}, {"date": "2024-03-07", "close": 12.8, "volume": 114124.0}, {"date": "2024-03-08", "close": 12.57, "volume": 132027.0}, {"date": "2024-03-11", "close": 12.55, "volume": 318019.0}, {"date": "2024-03-12", "close": 12.55, "volume": 147872.0}, {"date": "2024-03-13", "close": 12.35, "volume": 129181.0}, {"date": "2024-03-14", "close": 12.07, "volume": 213816.0}, {"date": "2024-03-15", "close": 12.34, "volume": 233099.0}, {"date": "2024-03-18", "close": 12.08, "volume": 254115.0}, {"date": "2024-03-19", "close": 12.07, "volume": 243402.0}, {"date": "2024-03-20", "close": 12.52, "volume": 329757.0}, {"date": "2024-03-21", "close": 11.99, "volume": 326150.0}, {"date": "2024-03-22", "close": 11.8, "volume": 215067.0}, {"date": "2024-03-25", "close": 11.79, "volume": 153525.0}, {"date": "2024-03-26", "close": 11.36, "volume": 210791.0}, {"date": "2024-03-27", "close": 11.5, "volume": 247883.0}, {"date": "2024-03-28", "close": 11.65, "volume": 241785.0}, {"date": "2024-04-01", "close": 11.52, "volume": 196268.0}, {"date": "2024-04-02", "close": 11.25, "volume": 138622.0}, {"date": "2024-04-03", "close": 11.19, "volume": 158250.0}, {"date": "2024-04-04", "close": 11.08, "volume": 300405.0}, {"date": "2024-04-05", "close": 10.79, "volume": 248050.0}, {"date": "2024-04-08", "close": 11.33, "volume": 215537.0}, {"date": "2024-04-09", "close": 12.13, "volume": 179516.0}, {"date": "2024-04-10", "close": 11.41, "volume": 161407.0}, {"date": "2024-04-11", "close": 11.42, "volume": 206087.0}, {"date": "2024-04-12", "close": 11.37, "volume": 260743.0}, {"date": "2024-04-15", "close": 10.84, "volume": 236152.0}, {"date": "2024-04-16", "close": 10.67, "volume": 180998.0}, {"date": "2024-04-17", "close": 10.92, "volume": 162687.0}, {"date": "2024-04-18", "close": 10.84, "volume": 170482.0}, {"date": "2024-04-19", "close": 11.44, "volume": 253029.0}, {"date": "2024-04-22", "close": 11.03, "volume": 256559.0}, {"date": "2024-04-23", "close": 11.15, "volume": 140770.0}, {"date": "2024-04-24", "close": 11.36, "volume": 217159.0}, {"date": "2024-04-25", "close": 11.3, "volume": 228415.0}, {"date": "2024-04-26", "close": 11.59, "volume": 178042.0}, {"date": "2024-04-29", "close": 11.64, "volume": 195502.0}, {"date": "2024-04-30", "close": 11.46, "volume": 235823.0}, {"date": "2024-05-01", "close": 11.93, "volume": 158794.0}, {"date": "2024-05-02", "close": 11.94, "volume": 184902.0}, {"date": "2024-05-03", "close": 12.08, "volume": 204169.0}, {"date": "2024-05-06", "close": 12.33, "volume": 161847.0}, {"date": "2024-05-07", "close": 12.64, "volume": 384576.0}, {"date": "2024-05-08", "close": 12.725, "volume": 260203.0}, {"date": "2024-05-09", "close": 13.32, "volume": 301776.0}, {"date": "2024-05-10", "close": 13.6, "volume": 411398.0}, {"date": "2024-05-13", "close": 14.18, "volume": 472005.0}, {"date": "2024-05-14", "close": 14.76, "volume": 398924.0}, {"date": "2024-05-15", "close": 14.75, "volume": 261199.0}, {"date": "2024-05-16", "close": 15.25, "volume": 163420.0}, {"date": "2024-05-17", "close": 15.04, "volume": 132094.0}, {"date": "2024-05-20", "close": 15.28, "volume": 245734.0}, {"date": "2024-05-21", "close": 14.91, "volume": 142924.0}, {"date": "2024-05-22", "close": 14.7, "volume": 110500.0}, {"date": "2024-05-23", "close": 14.34, "volume": 180031.0}, {"date": "2024-05-24", "close": 14.55, "volume": 135118.0}, {"date": "2024-05-28", "close": 14.365, "volume": 123778.0}, {"date": "2024-05-29", "close": 13.87, "volume": 106767.0}, {"date": "2024-05-30", "close": 14.14, "volume": 150315.0}, {"date": "2024-05-31", "close": 14.31, "volume": 159788.0}, {"date": "2024-06-03", "close": 14.67, "volume": 242063.0}, {"date": "2024-06-04", "close": 14.57, "volume": 218800.0}, {"date": "2024-06-05", "close": 14.66, "volume": 151098.0}, {"date": "2024-06-06", "close": 14.63, "volume": 100863.0}, {"date": "2024-06-07", "close": 14.31, "volume": 125398.0}, {"date": "2024-06-10", "close": 14.52, "volume": 123913.0}, {"date": "2024-06-11", "close": 14.5, "volume": 115610.0}, {"date": "2024-06-12", "close": 13.01, "volume": 619124.0}, {"date": "2024-06-13", "close": 12.63, "volume": 155014.0}, {"date": "2024-06-14", "close": 12.91, "volume": 305238.0}, {"date": "2024-06-17", "close": 12.75, "volume": 138337.0}, {"date": "2024-06-18", "close": 12.85, "volume": 186285.0}, {"date": "2024-06-20", "close": 13.27, "volume": 157456.0}, {"date": "2024-06-21", "close": 13.49, "volume": 337951.0}, {"date": "2024-06-24", "close": 13.45, "volume": 225658.0}, {"date": "2024-06-25", "close": 12.87, "volume": 219493.0}, {"date": "2024-06-26", "close": 12.94, "volume": 238548.0}, {"date": "2024-06-27", "close": 13.22, "volume": 96251.0}, {"date": "2024-06-28", "close": 13.31, "volume": 143731.0}, {"date": "2024-07-01", "close": 13.3, "volume": 62038.0}, {"date": "2024-07-02", "close": 13.35, "volume": 60446.0}, {"date": "2024-07-03", "close": 13.86, "volume": 69237.0}, {"date": "2024-07-05", "close": 13.8, "volume": 197023.0}, {"date": "2024-07-08", "close": 14.06, "volume": 123083.0}, {"date": "2024-07-09", "close": 14.1, "volume": 171694.0}, {"date": "2024-07-10", "close": 14.54, "volume": 187656.0}, {"date": "2024-07-11", "close": 14.86, "volume": 269667.0}, {"date": "2024-07-12", "close": 15.48, "volume": 173432.0}, {"date": "2024-07-15", "close": 15.75, "volume": 155126.0}, {"date": "2024-07-16", "close": 16.2, "volume": 165969.0}, {"date": "2024-07-17", "close": 16.15, "volume": 168973.0}, {"date": "2024-07-18", "close": 16.15, "volume": 116907.0}, {"date": "2024-07-19", "close": 16.15, "volume": 96161.0}, {"date": "2024-07-22", "close": 16.9, "volume": 234197.0}, {"date": "2024-07-23", "close": 16.85, "volume": 246464.0}, {"date": "2024-07-24", "close": 16.7, "volume": 135811.0}, {"date": "2024-07-25", "close": 16.68, "volume": 146704.0}, {"date": "2024-07-26", "close": 16.9, "volume": 92003.0}, {"date": "2024-07-29", "close": 16.75, "volume": 137425.0}, {"date": "2024-07-30", "close": 16.88, "volume": 120739.0}, {"date": "2024-07-31", "close": 16.51, "volume": 255514.0}, {"date": "2024-08-01", "close": 16.3, "volume": 747875.0}, {"date": "2024-08-02", "close": 15.32, "volume": 347681.0}, {"date": "2024-08-05", "close": 15.26, "volume": 256587.0}, {"date": "2024-08-06", "close": 15.35, "volume": 95217.0}, {"date": "2024-08-07", "close": 15.1, "volume": 312467.0}, {"date": "2024-08-08", "close": 15.57, "volume": 270580.0}, {"date": "2024-08-09", "close": 15.45, "volume": 623979.0}, {"date": "2024-08-12", "close": 13.26, "volume": 555505.0}, {"date": "2024-08-13", "close": 13.4, "volume": 248846.0}, {"date": "2024-08-14", "close": 14.06, "volume": 403031.0}, {"date": "2024-08-15", "close": 13.96, "volume": 244532.0}, {"date": "2024-08-16", "close": 13.85, "volume": 427834.0}, {"date": "2024-08-19", "close": 13.68, "volume": 214858.0}, {"date": "2024-08-20", "close": 13.75, "volume": 554311.0}, {"date": "2024-08-21", "close": 13.79, "volume": 287343.0}, {"date": "2024-08-22", "close": 13.54, "volume": 229592.0}, {"date": "2024-08-23", "close": 13.72, "volume": 261202.0}, {"date": "2024-08-26", "close": 13.79, "volume": 193644.0}, {"date": "2024-08-27", "close": 13.7, "volume": 154727.0}, {"date": "2024-08-28", "close": 13.46, "volume": 192755.0}, {"date": "2024-08-29", "close": 13.5, "volume": 231388.0}, {"date": "2024-08-30", "close": 13.3, "volume": 247652.0}, {"date": "2024-09-03", "close": 12.93, "volume": 198082.0}, {"date": "2024-09-04", "close": 13.16, "volume": 291841.0}, {"date": "2024-09-05", "close": 13.27, "volume": 174736.0}, {"date": "2024-09-06", "close": 12.16, "volume": 549796.0}, {"date": "2024-09-09", "close": 12.12, "volume": 436240.0}, {"date": "2024-09-10", "close": 12.39, "volume": 258456.0}, {"date": "2024-09-11", "close": 12.16, "volume": 217304.0}, {"date": "2024-09-12", "close": 12.38, "volume": 179792.0}, {"date": "2024-09-13", "close": 12.84, "volume": 253393.0}, {"date": "2024-09-16", "close": 12.82, "volume": 86881.0}, {"date": "2024-09-17", "close": 12.82, "volume": 76167.0}, {"date": "2024-09-18", "close": 12.6, "volume": 108523.0}, {"date": "2024-09-19", "close": 12.49, "volume": 150229.0}, {"date": "2024-09-20", "close": 12.63, "volume": 266790.0}, {"date": "2024-09-23", "close": 12.6, "volume": 132143.0}, {"date": "2024-09-24", "close": 12.59, "volume": 143764.0}, {"date": "2024-09-25", "close": 12.42, "volume": 173850.0}, {"date": "2024-09-26", "close": 12.27, "volume": 194918.0}, {"date": "2024-09-27", "close": 12.0, "volume": 247363.0}, {"date": "2024-09-30", "close": 12.92, "volume": 271581.0}, {"date": "2024-10-01", "close": 12.89, "volume": 313365.0}, {"date": "2024-10-02", "close": 12.27, "volume": 133256.0}, {"date": "2024-10-03", "close": 12.11, "volume": 81509.0}, {"date": "2024-10-04", "close": 12.25, "volume": 93042.0}, {"date": "2024-10-07", "close": 12.19, "volume": 134224.0}, {"date": "2024-10-08", "close": 11.95, "volume": 188163.0}, {"date": "2024-10-09", "close": 12.03, "volume": 180088.0}, {"date": "2024-10-10", "close": 11.64, "volume": 1212563.0}, {"date": "2024-10-11", "close": 12.18, "volume": 237437.0}, {"date": "2024-10-14", "close": 12.23, "volume": 152139.0}, {"date": "2024-10-15", "close": 12.12, "volume": 126334.0}, {"date": "2024-10-16", "close": 12.44, "volume": 114738.0}, {"date": "2024-10-17", "close": 12.12, "volume": 106514.0}, {"date": "2024-10-18", "close": 12.11, "volume": 129737.0}, {"date": "2024-10-21", "close": 12.12, "volume": 270722.0}, {"date": "2024-10-22", "close": 12.18, "volume": 106938.0}, {"date": "2024-10-23", "close": 11.88, "volume": 108149.0}, {"date": "2024-10-24", "close": 11.91, "volume": 121052.0}, {"date": "2024-10-25", "close": 11.95, "volume": 120519.0}, {"date": "2024-10-28", "close": 12.01, "volume": 79586.0}, {"date": "2024-10-29", "close": 12.33, "volume": 131293.0}, {"date": "2024-10-30", "close": 12.42, "volume": 86748.0}, {"date": "2024-10-31", "close": 12.64, "volume": 152147.0}, {"date": "2024-11-01", "close": 13.18, "volume": 282514.0}, {"date": "2024-11-04", "close": 13.54, "volume": 260317.0}, {"date": "2024-11-05", "close": 14.01, "volume": 211892.0}, {"date": "2024-11-06", "close": 14.7, "volume": 303641.0}, {"date": "2024-11-07", "close": 15.55, "volume": 455602.0}, {"date": "2024-11-08", "close": 18.94, "volume": 927088.0}, {"date": "2024-11-11", "close": 15.41, "volume": 961599.0}, {"date": "2024-11-12", "close": 14.69, "volume": 321953.0}, {"date": "2024-11-13", "close": 14.8, "volume": 303799.0}, {"date": "2024-11-14", "close": 13.88, "volume": 149142.0}, {"date": "2024-11-15", "close": 13.76, "volume": 215439.0}, {"date": "2024-11-18", "close": 14.15, "volume": 246701.0}, {"date": "2024-11-19", "close": 14.17, "volume": 104630.0}, {"date": "2024-11-20", "close": 14.3, "volume": 134427.0}, {"date": "2024-11-21", "close": 14.74, "volume": 142493.0}, {"date": "2024-11-22", "close": 14.82, "volume": 157140.0}, {"date": "2024-11-25", "close": 15.12, "volume": 249384.0}, {"date": "2024-11-26", "close": 14.81, "volume": 121253.0}, {"date": "2024-11-27", "close": 14.99, "volume": 115289.0}, {"date": "2024-11-29", "close": 14.66, "volume": 100903.0}, {"date": "2024-12-02", "close": 15.34, "volume": 264305.0}, {"date": "2024-12-03", "close": 15.24, "volume": 177011.0}, {"date": "2024-12-04", "close": 15.01, "volume": 94893.0}, {"date": "2024-12-05", "close": 15.03, "volume": 72981.0}, {"date": "2024-12-06", "close": 15.22, "volume": 97359.0}, {"date": "2024-12-09", "close": 16.63, "volume": 284077.0}, {"date": "2024-12-10", "close": 16.25, "volume": 173891.0}, {"date": "2024-12-11", "close": 16.73, "volume": 114996.0}, {"date": "2024-12-12", "close": 15.97, "volume": 197436.0}, {"date": "2024-12-13", "close": 18.46, "volume": 929658.0}, {"date": "2024-12-16", "close": 17.63, "volume": 565806.0}, {"date": "2024-12-17", "close": 17.26, "volume": 249160.0}, {"date": "2024-12-18", "close": 15.9, "volume": 288521.0}, {"date": "2024-12-19", "close": 16.09, "volume": 155524.0}, {"date": "2024-12-20", "close": 16.36, "volume": 306170.0}, {"date": "2024-12-23", "close": 16.1, "volume": 212754.0}, {"date": "2024-12-24", "close": 16.4, "volume": 64734.0}, {"date": "2024-12-26", "close": 17.03, "volume": 199065.0}, {"date": "2024-12-27", "close": 17.02, "volume": 176619.0}, {"date": "2024-12-30", "close": 16.8, "volume": 247246.0}, {"date": "2024-12-31", "close": 16.94, "volume": 100477.0}, {"date": "2025-01-02", "close": 16.89, "volume": 234123.0}, {"date": "2025-01-03", "close": 16.99, "volume": 134046.0}, {"date": "2025-01-06", "close": 17.21, "volume": 104844.0}, {"date": "2025-01-07", "close": 15.01, "volume": 856643.0}, {"date": "2025-01-08", "close": 15.57, "volume": 506908.0}, {"date": "2025-01-10", "close": 15.22, "volume": 251184.0}, {"date": "2025-01-13", "close": 15.05, "volume": 184647.0}, {"date": "2025-01-14", "close": 15.25, "volume": 272723.0}, {"date": "2025-01-15", "close": 16.67, "volume": 694952.0}, {"date": "2025-01-16", "close": 16.81, "volume": 521210.0}, {"date": "2025-01-17", "close": 16.77, "volume": 202904.0}, {"date": "2025-01-21", "close": 16.96, "volume": 286191.0}, {"date": "2025-01-22", "close": 16.93, "volume": 250889.0}, {"date": "2025-01-23", "close": 17.11, "volume": 209454.0}, {"date": "2025-01-24", "close": 16.64, "volume": 254215.0}, {"date": "2025-01-27", "close": 16.47, "volume": 356371.0}, {"date": "2025-01-28", "close": 16.83, "volume": 163937.0}, {"date": "2025-01-29", "close": 16.66, "volume": 115308.0}, {"date": "2025-01-30", "close": 16.92, "volume": 127057.0}, {"date": "2025-01-31", "close": 16.45, "volume": 154815.0}, {"date": "2025-02-03", "close": 16.13, "volume": 157271.0}, {"date": "2025-02-04", "close": 16.18, "volume": 109065.0}, {"date": "2025-02-05", "close": 15.84, "volume": 162683.0}, {"date": "2025-02-06", "close": 15.64, "volume": 252125.0}, {"date": "2025-02-07", "close": 16.4, "volume": 603939.0}, {"date": "2025-02-10", "close": 16.24, "volume": 143530.0}, {"date": "2025-02-11", "close": 15.7, "volume": 277290.0}, {"date": "2025-02-12", "close": 15.31, "volume": 419514.0}, {"date": "2025-02-13", "close": 15.6, "volume": 258834.0}, {"date": "2025-02-14", "close": 15.9, "volume": 232626.0}, {"date": "2025-02-18", "close": 15.04, "volume": 392026.0}, {"date": "2025-02-19", "close": 15.0, "volume": 493067.0}, {"date": "2025-02-20", "close": 14.61, "volume": 462508.0}, {"date": "2025-02-21", "close": 14.37, "volume": 525658.0}, {"date": "2025-02-24", "close": 14.62, "volume": 674524.0}, {"date": "2025-02-25", "close": 15.42, "volume": 735364.0}, {"date": "2025-02-26", "close": 15.64, "volume": 626149.0}, {"date": "2025-02-27", "close": 14.45, "volume": 1350017.0}, {"date": "2025-02-28", "close": 14.11, "volume": 491638.0}, {"date": "2025-03-03", "close": 13.23, "volume": 607620.0}, {"date": "2025-03-04", "close": 13.54, "volume": 789636.0}, {"date": "2025-03-05", "close": 12.98, "volume": 295347.0}, {"date": "2025-03-06", "close": 12.9, "volume": 355505.0}, {"date": "2025-03-07", "close": 13.15, "volume": 697997.0}, {"date": "2025-03-10", "close": 13.22, "volume": 698345.0}, {"date": "2025-03-11", "close": 13.2, "volume": 392856.0}, {"date": "2025-03-12", "close": 13.14, "volume": 280546.0}, {"date": "2025-03-13", "close": 13.22, "volume": 269903.0}, {"date": "2025-03-14", "close": 13.67, "volume": 323018.0}, {"date": "2025-03-17", "close": 13.46, "volume": 279948.0}, {"date": "2025-03-18", "close": 13.65, "volume": 206930.0}, {"date": "2025-03-19", "close": 13.7, "volume": 274769.0}, {"date": "2025-03-20", "close": 13.54, "volume": 199830.0}, {"date": "2025-03-21", "close": 13.38, "volume": 256766.0}, {"date": "2025-03-24", "close": 13.61, "volume": 178930.0}, {"date": "2025-03-25", "close": 13.44, "volume": 190395.0}, {"date": "2025-03-26", "close": 13.51, "volume": 146287.0}, {"date": "2025-03-27", "close": 13.76, "volume": 196536.0}, {"date": "2025-03-28", "close": 13.7, "volume": 221480.0}, {"date": "2025-03-31", "close": 13.63, "volume": 255255.0}, {"date": "2025-04-01", "close": 13.66, "volume": 233080.0}, {"date": "2025-04-02", "close": 13.97, "volume": 258234.0}, {"date": "2025-04-03", "close": 13.25, "volume": 399977.0}, {"date": "2025-04-04", "close": 12.92, "volume": 579935.0}, {"date": "2025-04-07", "close": 11.57, "volume": 859350.0}, {"date": "2025-04-08", "close": 11.81, "volume": 350109.0}, {"date": "2025-04-09", "close": 13.08, "volume": 1125598.0}, {"date": "2025-04-10", "close": 12.33, "volume": 405437.0}, {"date": "2025-04-11", "close": 12.47, "volume": 256929.0}, {"date": "2025-04-14", "close": 12.75, "volume": 244296.0}, {"date": "2025-04-15", "close": 13.01, "volume": 200455.0}, {"date": "2025-04-16", "close": 12.87, "volume": 202066.0}, {"date": "2025-04-17", "close": 12.96, "volume": 200878.0}, {"date": "2025-04-21", "close": 12.8, "volume": 206246.0}, {"date": "2025-04-22", "close": 13.08, "volume": 188961.0}, {"date": "2025-04-23", "close": 13.13, "volume": 263060.0}, {"date": "2025-04-24", "close": 13.49, "volume": 137765.0}, {"date": "2025-04-25", "close": 13.74, "volume": 280440.0}, {"date": "2025-04-28", "close": 14.0, "volume": 241309.0}, {"date": "2025-04-29", "close": 14.3, "volume": 159263.0}, {"date": "2025-04-30", "close": 13.96, "volume": 264820.0}, {"date": "2025-05-01", "close": 14.0, "volume": 166380.0}, {"date": "2025-05-02", "close": 13.51, "volume": 246091.0}, {"date": "2025-05-05", "close": 13.78, "volume": 176651.0}, {"date": "2025-05-06", "close": 13.95, "volume": 426055.0}, {"date": "2025-05-07", "close": 13.98, "volume": 202556.0}, {"date": "2025-05-08", "close": 14.38, "volume": 157988.0}, {"date": "2025-05-09", "close": 16.85, "volume": 7548743.0}, {"date": "2025-05-12", "close": 16.88, "volume": 1951760.0}, {"date": "2025-05-13", "close": 16.77, "volume": 1567183.0}, {"date": "2025-05-14", "close": 16.7, "volume": 585086.0}, {"date": "2025-05-15", "close": 16.72, "volume": 538531.0}, {"date": "2025-05-16", "close": 16.6, "volume": 542233.0}, {"date": "2025-05-19", "close": 16.67, "volume": 304630.0}, {"date": "2025-05-20", "close": 16.72, "volume": 379484.0}, {"date": "2025-05-21", "close": 16.79, "volume": 709109.0}, {"date": "2025-05-22", "close": 16.85, "volume": 142369.0}, {"date": "2025-05-23", "close": 16.75, "volume": 329792.0}, {"date": "2025-05-27", "close": 16.78, "volume": 396694.0}, {"date": "2025-05-28", "close": 16.55, "volume": 1003536.0}, {"date": "2025-05-29", "close": 16.74, "volume": 433000.0}, {"date": "2025-05-30", "close": 16.6, "volume": 298325.0}, {"date": "2025-06-02", "close": 16.77, "volume": 340028.0}, {"date": "2025-06-03", "close": 16.72, "volume": 178577.0}, {"date": "2025-06-04", "close": 16.68, "volume": 258883.0}, {"date": "2025-06-05", "close": 16.71, "volume": 190728.0}, {"date": "2025-06-06", "close": 16.75, "volume": 205533.0}, {"date": "2025-06-09", "close": 16.68, "volume": 153124.0}, {"date": "2025-06-10", "close": 16.73, "volume": 223806.0}, {"date": "2025-06-11", "close": 16.72, "volume": 167970.0}, {"date": "2025-06-12", "close": 16.77, "volume": 229770.0}, {"date": "2025-06-13", "close": 16.72, "volume": 261598.0}, {"date": "2025-06-16", "close": 16.74, "volume": 130357.0}, {"date": "2025-06-17", "close": 16.68, "volume": 332386.0}, {"date": "2025-06-18", "close": 16.81, "volume": 393331.0}, {"date": "2025-06-20", "close": 16.67, "volume": 377385.0}, {"date": "2025-06-23", "close": 16.75, "volume": 325101.0}, {"date": "2025-06-24", "close": 16.78, "volume": 279569.0}, {"date": "2025-06-25", "close": 16.83, "volume": 114686.0}, {"date": "2025-06-26", "close": 16.79, "volume": 149933.0}, {"date": "2025-06-27", "close": 16.76, "volume": 143869.0}, {"date": "2025-06-30", "close": 16.76, "volume": 309969.0}, {"date": "2025-07-01", "close": 16.73, "volume": 238892.0}, {"date": "2025-07-02", "close": 16.8, "volume": 104102.0}, {"date": "2025-07-03", "close": 16.78, "volume": 70491.0}, {"date": "2025-07-07", "close": 16.9, "volume": 116679.0}, {"date": "2025-07-08", "close": 16.76, "volume": 213499.0}, {"date": "2025-07-09", "close": 16.85, "volume": 172600.0}, {"date": "2025-07-10", "close": 16.94, "volume": 419098.0}, {"date": "2025-07-11", "close": 16.84, "volume": 143642.0}, {"date": "2025-07-14", "close": 17.1, "volume": 229923.0}, {"date": "2025-07-15", "close": 17.17, "volume": 178041.0}, {"date": "2025-07-16", "close": 17.09, "volume": 208247.0}, {"date": "2025-07-17", "close": 17.06, "volume": 203191.0}, {"date": "2025-07-18", "close": 17.07, "volume": 270898.0}, {"date": "2025-07-21", "close": 17.04, "volume": 122601.0}, {"date": "2025-07-22", "close": 17.05, "volume": 164232.0}, {"date": "2025-07-23", "close": 17.1, "volume": 171507.0}, {"date": "2025-07-24", "close": 17.08, "volume": 89297.0}, {"date": "2025-07-25", "close": 17.06, "volume": 102644.0}, {"date": "2025-07-28", "close": 17.05, "volume": 152743.0}, {"date": "2025-07-29", "close": 17.05, "volume": 126778.0}, {"date": "2025-07-30", "close": 17.04, "volume": 97150.0}, {"date": "2025-07-31", "close": 17.08, "volume": 204724.0}, {"date": "2025-08-01", "close": 17.03, "volume": 254706.0}, {"date": "2025-08-04", "close": 17.04, "volume": 207505.0}, {"date": "2025-08-05", "close": 17.05, "volume": 225783.0}, {"date": "2025-08-06", "close": 17.02, "volume": 124160.0}, {"date": "2025-08-07", "close": 17.02, "volume": 225792.0}, {"date": "2025-08-08", "close": 17.04, "volume": 159834.0}, {"date": "2025-08-11", "close": 17.06, "volume": 382790.0}, {"date": "2025-08-12", "close": 17.03, "volume": 415859.0}, {"date": "2025-08-13", "close": 17.18, "volume": 300250.0}, {"date": "2025-08-14", "close": 17.25, "volume": 230779.0}, {"date": "2025-08-15", "close": 17.29, "volume": 210813.0}, {"date": "2025-08-18", "close": 17.27, "volume": 134346.0}, {"date": "2025-08-19", "close": 17.32, "volume": 283967.0}, {"date": "2025-08-20", "close": 17.34, "volume": 201935.0}, {"date": "2025-08-21", "close": 17.37, "volume": 182155.0}, {"date": "2025-08-22", "close": 17.38, "volume": 280626.0}, {"date": "2025-08-25", "close": 17.41, "volume": 187930.0}, {"date": "2025-08-26", "close": 17.63, "volume": 378460.0}, {"date": "2025-08-27", "close": 17.39, "volume": 213552.0}, {"date": "2025-08-28", "close": 17.4, "volume": 108006.0}, {"date": "2025-08-29", "close": 17.52, "volume": 247357.0}, {"date": "2025-09-02", "close": 17.66, "volume": 1340514.0}, {"date": "2025-09-03", "close": 17.77, "volume": 282209.0}, {"date": "2025-09-04", "close": 17.99, "volume": 1356640.0}, {"date": "2025-09-05", "close": 18.18, "volume": 660571.0}, {"date": "2025-09-08", "close": 18.21, "volume": 305436.0}, {"date": "2025-09-09", "close": 17.56, "volume": 967925.0}, {"date": "2025-09-10", "close": 17.17, "volume": 713755.0}, {"date": "2025-09-11", "close": 17.39, "volume": 673708.0}, {"date": "2025-09-12", "close": 17.36, "volume": 340488.0}, {"date": "2025-09-15", "close": 17.4, "volume": 293279.0}, {"date": "2025-09-16", "close": 17.52, "volume": 221609.0}, {"date": "2025-09-17", "close": 17.59, "volume": 1049333.0}, {"date": "2025-09-18", "close": 17.55, "volume": 844383.0}, {"date": "2025-09-19", "close": 17.54, "volume": 845508.0}, {"date": "2025-09-22", "close": 17.63, "volume": 309656.0}, {"date": "2025-09-23", "close": 17.72, "volume": 678254.0}, {"date": "2025-09-24", "close": 18.03, "volume": 350960.0}, {"date": "2025-09-25", "close": 17.78, "volume": 233138.0}, {"date": "2025-09-26", "close": 17.81, "volume": 140392.0}, {"date": "2025-09-29", "close": 17.79, "volume": 256813.0}, {"date": "2025-09-30", "close": 17.85, "volume": 182542.0}, {"date": "2025-10-01", "close": 17.73, "volume": 174141.0}, {"date": "2025-10-02", "close": 17.43, "volume": 249801.0}, {"date": "2025-10-03", "close": 17.25, "volume": 459316.0}, {"date": "2025-10-06", "close": 17.06, "volume": 544997.0}, {"date": "2025-10-07", "close": 17.09, "volume": 368788.0}, {"date": "2025-10-08", "close": 14.96, "volume": 3353400.0}, {"date": "2025-10-09", "close": 14.69, "volume": 2301300.0}, {"date": "2025-10-10", "close": 13.73, "volume": 1596340.0}, {"date": "2025-10-13", "close": 13.245, "volume": 1043791.0}, {"date": "2025-10-14", "close": 13.87, "volume": 991845.0}, {"date": "2025-10-15", "close": 13.39, "volume": 729622.0}, {"date": "2025-10-16", "close": 13.35, "volume": 678015.0}, {"date": "2025-10-17", "close": 13.24, "volume": 483547.0}, {"date": "2025-10-20", "close": 13.5, "volume": 373229.0}, {"date": "2025-10-21", "close": 13.65, "volume": 213459.0}, {"date": "2025-10-22", "close": 13.87, "volume": 297764.0}, {"date": "2025-10-23", "close": 13.96, "volume": 321477.0}, {"date": "2025-10-24", "close": 14.1, "volume": 539072.0}, {"date": "2025-10-27", "close": 14.3, "volume": 344174.0}, {"date": "2025-10-28", "close": 13.54, "volume": 418143.0}, {"date": "2025-10-29", "close": 13.11, "volume": 313145.0}, {"date": "2025-10-30", "close": 13.25, "volume": 260000.0}, {"date": "2025-10-31", "close": 13.34, "volume": 299403.0}, {"date": "2025-11-03", "close": 12.6, "volume": 629882.0}, {"date": "2025-11-04", "close": 12.63, "volume": 360398.0}, {"date": "2025-11-05", "close": 12.73, "volume": 321901.0}, {"date": "2025-11-06", "close": 12.49, "volume": 468513.0}, {"date": "2025-11-07", "close": 13.05, "volume": 769248.0}, {"date": "2025-11-10", "close": 12.21, "volume": 682119.0}, {"date": "2025-11-11", "close": 11.88, "volume": 559858.0}, {"date": "2025-11-12", "close": 11.83, "volume": 330424.0}, {"date": "2025-11-13", "close": 11.78, "volume": 376605.0}, {"date": "2025-11-14", "close": 11.71, "volume": 461760.0}, {"date": "2025-11-17", "close": 11.4, "volume": 413134.0}, {"date": "2025-11-18", "close": 11.11, "volume": 270276.0}, {"date": "2025-11-19", "close": 10.96, "volume": 194604.0}, {"date": "2025-11-20", "close": 10.77, "volume": 471010.0}, {"date": "2025-11-21", "close": 11.17, "volume": 338025.0}, {"date": "2025-11-24", "close": 11.31, "volume": 318030.0}, {"date": "2025-11-25", "close": 11.3, "volume": 277072.0}, {"date": "2025-11-26", "close": 11.37, "volume": 308003.0}, {"date": "2025-11-28", "close": 11.47, "volume": 119967.0}, {"date": "2025-12-01", "close": 11.55, "volume": 351276.0}, {"date": "2025-12-02", "close": 11.8, "volume": 219245.0}, {"date": "2025-12-03", "close": 12.06, "volume": 324792.0}, {"date": "2025-12-04", "close": 12.14, "volume": 229791.0}, {"date": "2025-12-05", "close": 12.36, "volume": 437603.0}, {"date": "2025-12-08", "close": 12.17, "volume": 293862.0}, {"date": "2025-12-09", "close": 12.21, "volume": 304958.0}, {"date": "2025-12-10", "close": 12.28, "volume": 290235.0}, {"date": "2025-12-11", "close": 12.51, "volume": 252661.0}, {"date": "2025-12-12", "close": 12.22, "volume": 244537.0}, {"date": "2025-12-15", "close": 11.94, "volume": 178008.0}, {"date": "2025-12-16", "close": 11.59, "volume": 245980.0}, {"date": "2025-12-17", "close": 11.46, "volume": 195734.0}, {"date": "2025-12-18", "close": 11.43, "volume": 394032.0}, {"date": "2025-12-19", "close": 11.48, "volume": 313723.0}, {"date": "2025-12-22", "close": 11.66, "volume": 206094.0}, {"date": "2025-12-23", "close": 11.38, "volume": 223867.0}, {"date": "2025-12-24", "close": 11.48, "volume": 109969.0}, {"date": "2025-12-26", "close": 11.51, "volume": 241034.0}, {"date": "2025-12-29", "close": 11.71, "volume": 269306.0}, {"date": "2025-12-30", "close": 11.74, "volume": 197561.0}, {"date": "2025-12-31", "close": 11.79, "volume": 390275.0}, {"date": "2026-01-02", "close": 11.42, "volume": 354981.0}, {"date": "2026-01-05", "close": 11.61, "volume": 268611.0}, {"date": "2026-01-06", "close": 11.87, "volume": 294900.0}, {"date": "2026-01-07", "close": 11.73, "volume": 113196.0}, {"date": "2026-01-08", "close": 11.86, "volume": 160781.0}, {"date": "2026-01-09", "close": 11.87, "volume": 164279.0}, {"date": "2026-01-12", "close": 11.53, "volume": 312251.0}, {"date": "2026-01-13", "close": 11.48, "volume": 411479.0}, {"date": "2026-01-14", "close": 11.6, "volume": 275034.0}, {"date": "2026-01-15", "close": 11.65, "volume": 259300.0}, {"date": "2026-01-16", "close": 11.61, "volume": 211604.0}, {"date": "2026-01-20", "close": 11.21, "volume": 328745.0}, {"date": "2026-01-21", "close": 11.37, "volume": 179488.0}, {"date": "2026-01-22", "close": 11.42, "volume": 322168.0}, {"date": "2026-01-23", "close": 11.29, "volume": 156264.0}, {"date": "2026-01-26", "close": 11.27, "volume": 189840.0}, {"date": "2026-01-27", "close": 10.92, "volume": 342707.0}, {"date": "2026-01-28", "close": 10.72, "volume": 219044.0}, {"date": "2026-01-29", "close": 10.78, "volume": 458752.0}, {"date": "2026-01-30", "close": 10.8, "volume": 346623.0}, {"date": "2026-02-02", "close": 11.11, "volume": 428925.0}, {"date": "2026-02-03", "close": 10.73, "volume": 1225250.0}, {"date": "2026-02-04", "close": 10.85, "volume": 453594.0}, {"date": "2026-02-05", "close": 10.56, "volume": 540614.0}, {"date": "2026-02-06", "close": 10.68, "volume": 380361.0}, {"date": "2026-02-09", "close": 10.57, "volume": 335635.0}, {"date": "2026-02-10", "close": 10.68, "volume": 238100.0}, {"date": "2026-02-11", "close": 10.2, "volume": 402633.0}, {"date": "2026-02-12", "close": 9.75, "volume": 384864.0}, {"date": "2026-02-13", "close": 10.02, "volume": 322366.0}, {"date": "2026-02-17", "close": 10.25, "volume": 451912.0}, {"date": "2026-02-18", "close": 10.41, "volume": 335061.0}, {"date": "2026-02-19", "close": 10.37, "volume": 470923.0}, {"date": "2026-02-20", "close": 10.72, "volume": 379697.0}, {"date": "2026-02-23", "close": 10.31, "volume": 1103280.0}, {"date": "2026-02-24", "close": 10.12, "volume": 621214.0}, {"date": "2026-02-25", "close": 10.63, "volume": 817031.0}, {"date": "2026-02-26", "close": 10.65, "volume": 2507802.0}, {"date": "2026-02-27", "close": 10.62, "volume": 1385058.0}, {"date": "2026-03-02", "close": 10.57, "volume": 1024487.0}, {"date": "2026-03-03", "close": 10.92, "volume": 921760.0}, {"date": "2026-03-04", "close": 11.25, "volume": 789162.0}, {"date": "2026-03-05", "close": 11.395, "volume": 826548.0}, {"date": "2026-03-06", "close": 10.92, "volume": 974085.0}, {"date": "2026-03-09", "close": 10.6, "volume": 506387.0}, {"date": "2026-03-10", "close": 10.23, "volume": 546009.0}, {"date": "2026-03-11", "close": 10.68, "volume": 749390.0}, {"date": "2026-03-12", "close": 10.34, "volume": 370137.0}, {"date": "2026-03-13", "close": 10.2, "volume": 477608.0}, {"date": "2026-03-16", "close": 10.38, "volume": 373579.0}, {"date": "2026-03-17", "close": 10.5, "volume": 503179.0}, {"date": "2026-03-18", "close": 10.8, "volume": 533061.0}, {"date": "2026-03-19", "close": 11.0, "volume": 739699.0}, {"date": "2026-03-20", "close": 10.38, "volume": 1143093.0}, {"date": "2026-03-23", "close": 11.0, "volume": 582690.0}, {"date": "2026-03-24", "close": 10.37, "volume": 1377431.0}, {"date": "2026-03-25", "close": 10.48, "volume": 608517.0}, {"date": "2026-03-26", "close": 6.54, "volume": 1407513.0}, {"date": "2026-03-27", "close": 6.46, "volume": 1125074.0}, {"date": "2026-03-30", "close": 6.4, "volume": 652636.0}, {"date": "2026-03-31", "close": 6.71, "volume": 898808.0}, {"date": "2026-04-01", "close": 6.87, "volume": 1001207.0}, {"date": "2026-04-02", "close": 6.94, "volume": 433112.0}, {"date": "2026-04-06", "close": 6.72, "volume": 301171.0}, {"date": "2026-04-07", "close": 6.67, "volume": 496153.0}, {"date": "2026-04-08", "close": 6.65, "volume": 299098.0}, {"date": "2026-04-09", "close": 6.57, "volume": 427921.0}, {"date": "2026-04-10", "close": 6.47, "volume": 270045.0}, {"date": "2026-04-13", "close": 6.82, "volume": 596041.0}, {"date": "2026-04-14", "close": 6.78, "volume": 503435.0}, {"date": "2026-04-15", "close": 7.02, "volume": 1182253.0}, {"date": "2026-04-16", "close": 7.35, "volume": 1629769.0}, {"date": "2026-04-17", "close": 7.42, "volume": 454221.0}, {"date": "2026-04-20", "close": 7.23, "volume": 537383.0}, {"date": "2026-04-21", "close": 7.21, "volume": 389267.0}, {"date": "2026-04-22", "close": 6.96, "volume": 299862.0}, {"date": "2026-04-23", "close": 6.39, "volume": 553967.0}, {"date": "2026-04-24", "close": 6.48, "volume": 416888.0}, {"date": "2026-04-27", "close": 6.27, "volume": 349981.0}, {"date": "2026-04-28", "close": 6.33, "volume": 272700.0}, {"date": "2026-04-29", "close": 6.31, "volume": 193516.0}, {"date": "2026-04-30", "close": 6.48, "volume": 338301.0}, {"date": "2026-05-01", "close": 6.54, "volume": 410460.0}, {"date": "2026-05-04", "close": 6.41, "volume": 247837.0}, {"date": "2026-05-05", "close": 6.39, "volume": 854526.0}, {"date": "2026-05-06", "close": 6.68, "volume": 2473188.0}, {"date": "2026-05-07", "close": 6.37, "volume": 1404510.0}, {"date": "2026-05-08", "close": 6.445, "volume": 733884.0}, {"date": "2026-05-11", "close": 5.85, "volume": 1162748.0}, {"date": "2026-05-12", "close": 5.82, "volume": 780853.0}, {"date": "2026-05-13", "close": 5.54, "volume": 714643.0}, {"date": "2026-05-14", "close": 5.515, "volume": 527421.0}, {"date": "2026-05-15", "close": 5.49, "volume": 682764.0}, {"date": "2026-05-18", "close": 5.6, "volume": 533489.0}, {"date": "2026-05-19", "close": 5.75, "volume": 741465.0}, {"date": "2026-05-20", "close": 6.02, "volume": 603731.0}, {"date": "2026-05-21", "close": 6.12, "volume": 702239.0}, {"date": "2026-05-22", "close": 6.16, "volume": 731069.0}, {"date": "2026-05-26", "close": 6.05, "volume": 487463.0}, {"date": "2026-05-27", "close": 6.21, "volume": 600523.0}, {"date": "2026-05-28", "close": 6.31, "volume": 373448.0}, {"date": "2026-05-29", "close": 6.33, "volume": 323247.0}, {"date": "2026-06-01", "close": 6.6, "volume": 437927.0}, {"date": "2026-06-02", "close": 6.47, "volume": 346060.0}, {"date": "2026-06-03", "close": 5.86, "volume": 473773.0}, {"date": "2026-06-04", "close": 5.95, "volume": 346091.0}, {"date": "2026-06-05", "close": 5.74, "volume": 415297.0}, {"date": "2026-06-08", "close": 5.66, "volume": 637380.0}, {"date": "2026-06-09", "close": 5.72, "volume": 391438.0}, {"date": "2026-06-10", "close": 5.53, "volume": 419833.0}, {"date": "2026-06-11", "close": 5.57, "volume": 467726.0}, {"date": "2026-06-12", "close": 5.48, "volume": 409745.0}, {"date": "2026-06-15", "close": 5.38, "volume": 527824.0}, {"date": "2026-06-16", "close": 5.36, "volume": 783238.0}, {"date": "2026-06-17", "close": 5.11, "volume": 727308.0}, {"date": "2026-06-18", "close": 4.91, "volume": 981340.0}, {"date": "2026-06-22", "close": 4.99, "volume": 865662.0}, {"date": "2026-06-23", "close": 4.69, "volume": 886680.0}, {"date": "2026-06-24", "close": 4.88, "volume": 627098.0}, {"date": "2026-06-25", "close": 4.57, "volume": 1259072.0}, {"date": "2026-06-26", "close": 4.73, "volume": 601915.0}, {"date": "2026-06-29", "close": 4.79, "volume": 596877.0}, {"date": "2026-06-30", "close": 4.68, "volume": 730734.0}, {"date": "2026-07-01", "close": 5.03, "volume": 720724.0}, {"date": "2026-07-02", "close": 5.03, "volume": 342277.0}, {"date": "2026-07-06", "close": 5.18, "volume": 444888.0}, {"date": "2026-07-07", "close": 5.19, "volume": 380849.0}, {"date": "2026-07-08", "close": 5.18, "volume": 398129.0}, {"date": "2026-07-09", "close": 5.27, "volume": 379324.0}, {"date": "2026-07-10", "close": 5.41, "volume": 336354.0}, {"date": "2026-07-13", "close": 5.62, "volume": 798564.0}, {"date": "2026-07-14", "close": 5.8, "volume": 917870.0}, {"date": "2026-07-15", "close": 5.97, "volume": 513793.0}, {"date": "2026-07-16", "close": 5.97, "volume": 593464.0}, {"date": "2026-07-17", "close": 5.83, "volume": 345581.0}, {"date": "2026-07-20", "close": 5.82, "volume": 329201.0}, {"date": "2026-07-21", "close": 5.84, "volume": 461249.0}, {"date": "2026-07-22", "close": 5.85, "volume": 1972682.0}, {"date": "2026-07-23", "close": 5.35, "volume": 2044366.0}, {"date": "2026-07-24", "close": 5.52, "volume": 1692111.0}, {"date": "2026-07-27", "close": 5.8, "volume": 1931015.0}, {"date": "2026-07-28", "close": 6.2, "volume": 436340.0}, {"date": "2026-07-29", "close": 6.49, "volume": 545463.0}, {"date": "2026-07-30", "close": 5.915, "volume": 1720253.0}, {"date": "2026-07-31", "close": 6.07, "volume": 437848.0}, {"date": "2026-08-03", "close": 6.36, "volume": 1280337.0}, {"date": "2026-08-04", "close": 6.54, "volume": 648643.0}, {"date": "2026-08-05", "close": 6.32, "volume": 453604.0}, {"date": "2026-08-06", "close": 7.82, "volume": 3169669.0}, {"date": "2026-08-07", "close": 7.3, "volume": 1271416.0}, {"date": "2026-08-10", "close": 7.1, "volume": 572747.0}, {"date": "2026-08-11", "close": 6.9, "volume": 347317.0}, {"date": "2026-08-12", "close": 6.92, "volume": 501804.0}, {"date": "2026-08-13", "close": 7.27, "volume": 891241.0}, {"date": "2026-08-14", "close": 7.5, "volume": 630513.0}, {"date": "2026-08-17", "close": 7.19, "volume": 541183.0}], "refreshing": true}