{"ticker": "DOCS", "overview": {"cik": "1516513", "ticker": "DOCS", "name": "Doximity, Inc.", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001470831-26-000953", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010214", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001470831-26-000928", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001470831-26-000921", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009916", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009889", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001470831-26-000906", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001470831-26-000888", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009466", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001470831-26-000877", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001516513-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008893", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376956", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001470831-26-000861", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001470831-26-000859", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001470831-26-000857", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001470831-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001862897-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008660", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001470831-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001470831-26-000826", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001470831-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001470831-26-000824", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008058", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001585858-26-000002", "price_sensitive": false}]}, "description": "Doximity, Inc. trades as DOCS on the NYSE and is registered in the United States, classified under Services-Computer Programming Services (SIC 7371). Privy Trades holds 19 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 5 sales totalling $520.20K. The most recent filing on record is dated 14 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 520195.64, "net": -520195.64, "insiders": 3, "first_date": "2026-08-07", "last_date": "2026-10-14"}, "metrics": {"ticker": "DOCS", "has_prices": true, "as_of": "2026-08-07", "last": 27.4, "prev_close": 20.66, "change": 6.739999999999998, "change_pct": 0.3262342691190706, "session_volume": 65315800.0, "vwap_5": 25.257405373367337, "vwap_20": 24.029668233107248, "vwap_60": 21.95735072494816, "vwap_250": 32.42711541084505, "high_52w": 66.95, "low_52w": 18.01, "avg_volume_20": 7121666.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001470831-26-000953", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Siddharth Sitaram", "who_key": "Sitaram Siddharth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 80166.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Top exec sells $80K of DOCS", "source_url": "https://www.sec.gov/Archives/edgar/data/2111348/000147083126000953/0001470831-26-000953-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28240}, {"id": "0001470831-26-000877", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Kira Scherer Wampler", "who_key": "Wampler Kira Scherer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 52660.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "A director trims DOCS: $53K", "source_url": "https://www.sec.gov/Archives/edgar/data/1862897/000147083126000877/0001470831-26-000877-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-376956", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Kevin Spain", "who_key": "Spain Kevin", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1586891/000119312526376956/0001193125-26-376956-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97360}, {"id": "0001470831-26-000857", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Timothy S. Cabral", "who_key": "Cabral Timothy S", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585858/000147083126000857/0001470831-26-000857-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97360}, {"id": "0001470831-26-000859", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Kira Scherer Wampler", "who_key": "Wampler Kira Scherer", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862897/000147083126000859/0001470831-26-000859-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97360}, {"id": "0001470831-26-000861", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Watkin Phoebe L. Yang", "who_key": "Yang Watkin Phoebe 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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1940538/000147083126000861/0001470831-26-000861-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97360}, {"id": "0001470831-26-000855", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Regina M. Benjamin", "who_key": "Benjamin Regina M.", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1594511/000147083126000855/0001470831-26-000855-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97360}, {"id": "0001862897-26-000013", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Kira Scherer Wampler", "who_key": "Wampler Kira Scherer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Boardroom sells $50K of DOCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1862897/000186289726000013/0001862897-26-000013-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100240}, {"id": "0001470831-26-000826", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Matthew Sonefeldt", "who_key": "Sonefeldt Matthew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 379712.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CFO files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2140247/000147083126000826/0001470831-26-000826-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001470831-26-000825", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Steven L. Zatz", "who_key": "ZATZ STEVEN L", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 111153.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "President files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516513/000147083126000825/0001470831-26-000825-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001470831-26-000824", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Jeffrey Tangney", "who_key": "Tangney Jeffrey", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 210924.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863328/000147083126000824/0001470831-26-000824-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "0001470831-26-000827", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Siddharth Sitaram", "who_key": "Sitaram Siddharth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 44143.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "An exit at the top? Exec sells $44K of DOCS", "source_url": "https://www.sec.gov/Archives/edgar/data/2111348/000147083126000827/0001470831-26-000827-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "0001585858-26-000002", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Timothy S. Cabral", "who_key": "Cabral Timothy S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 293325.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Boardroom sells $293K of DOCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1585858/000158585826000002/0001585858-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001863328-26-000002", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Jeffrey Tangney", "who_key": "Tangney Jeffrey", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516513/000186332826000002/0001863328-26-000002-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149200}, {"id": "0001230589-26-000004", "src": "INSIDERS", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Steven L. Zatz", "who_key": "ZATZ STEVEN L", "role": "President", "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 Programming Services", "country": "United States", "headline": "President files routine paperwork on DOCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516513/000123058926000004/0001230589-26-000004-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149200}, {"id": "13DG-0001470831-26-000452", "src": "13DG", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Doximity, Inc.", "who_key": "Doximity, 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 Programming Services", "country": "United States", "headline": "Doximity, Inc. moves to a 29.9% passive stake in DOCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1516513/0001470831-26-000452-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-000398", "src": "13DG", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Doximity, Inc.", "who_key": "Doximity, 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 Programming Services", "country": "United States", "headline": "Doximity, Inc. crosses 5% of DOCS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1516513/0002100119-26-000398-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "HOUSE-2025-20033566-T0", "src": "CONGRESS", "ticker": "DOCS", "cik": "", "company": "Doximity, Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Doximity, Inc. Class A Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson sells DOCS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033566.pdf", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520720}, {"id": "HOUSE-2025-20031023-T0", "src": "CONGRESS", "ticker": "DOCS", "cik": "", "company": "Doximity, Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Doximity, Inc. Class A Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson files a buy in DOCS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031023.pdf", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625840}], "recent_buys": [], "institutional": [{"id": "13DG-0001470831-26-000452", "src": "13DG", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Doximity, Inc.", "who_key": "Doximity, 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 Programming Services", "country": "United States", "headline": "Doximity, Inc. moves to a 29.9% passive stake in DOCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1516513/0001470831-26-000452-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-000398", "src": "13DG", "ticker": "DOCS", "cik": "1516513", "company": "Doximity, Inc.", "company_raw": "Doximity, Inc.", "who": "Doximity, Inc.", "who_key": "Doximity, 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 Programming Services", "country": "United States", "headline": "Doximity, Inc. crosses 5% of DOCS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1516513/0002100119-26-000398-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Doximity, Inc. Class A Common Stock", "new_value": "Doximity, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001516513", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001516513", "applied": 1, "detected_at": "2026-09-11T14:34:44.662395"}]}, "key_people": [{"who": "Timothy S. Cabral", "who_key": "Cabral Timothy S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 293325.0, "net": -293325.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 293325.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585858/000158585826000002/0001585858-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 293325.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1585858/000158585826000002/0001585858-26-000002-index.htm"}}, {"who": "Siddharth Sitaram", "who_key": "Sitaram Siddharth", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 124310.64, "net": -124310.64, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80166.84, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111348/000147083126000953/0001470831-26-000953-index.htm"}, {"action": "SELL", "amount": 44143.8, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111348/000147083126000827/0001470831-26-000827-index.htm"}], "latest": {"action": "SELL", "amount": 80166.84, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111348/000147083126000953/0001470831-26-000953-index.htm"}}, {"who": "Kira Scherer Wampler", "who_key": "Wampler Kira Scherer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 102560.0, "net": -102560.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52660.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862897/000147083126000877/0001470831-26-000877-index.htm"}, {"action": "SELL", "amount": 49900.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862897/000186289726000013/0001862897-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 52660.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862897/000147083126000877/0001470831-26-000877-index.htm"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-11-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033566.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031023.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-11-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033566.pdf"}}], "activity": [{"date": "2026-08-07", "net": -293325.0}, {"date": "2026-08-13", "net": -44143.8}, {"date": "2026-08-25", "net": -49900.0}, {"date": "2026-09-01", "net": -52660.0}, {"date": "2026-10-14", "net": -80166.84}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001470831-26-000953", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010214", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001470831-26-000928", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001470831-26-000921", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009916", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009889", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001470831-26-000906", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001470831-26-000888", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009466", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001470831-26-000877", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001516513-26-000045", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008893", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376956", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001470831-26-000861", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001470831-26-000859", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001470831-26-000857", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001470831-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001862897-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008660", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001470831-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001470831-26-000826", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001470831-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001470831-26-000824", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008058", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001585858-26-000002", "price_sensitive": false}], "performance": {"ticker": "DOCS", "has_prices": true, "summary": {"n": 1, "avg": -0.5873493975903615, "win_rate": 0.0, "best": -0.5873493975903615, "worst": -0.5873493975903615, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2025-08-25", "score": 0.0, "ref_price": 66.4, "return": -0.5873493975903615}]}, "price_series": [{"date": "2021-06-24", "close": 53.0, "volume": 17305870.0}, {"date": "2021-06-25", "close": 55.98, "volume": 5004152.0}, {"date": "2021-06-28", "close": 58.35, "volume": 2776703.0}, {"date": "2021-06-29", "close": 55.19, "volume": 4220526.0}, {"date": "2021-06-30", "close": 58.2, "volume": 3630747.0}, {"date": "2021-07-01", "close": 52.8, "volume": 1872613.0}, {"date": "2021-07-02", "close": 49.88, "volume": 1202702.0}, {"date": "2021-07-06", "close": 46.82, "volume": 1135646.0}, {"date": "2021-07-07", "close": 49.16, "volume": 900110.0}, {"date": "2021-07-08", "close": 48.32, "volume": 723583.0}, {"date": "2021-07-09", "close": 52.74, "volume": 1175098.0}, {"date": "2021-07-12", "close": 51.08, "volume": 816629.0}, {"date": "2021-07-13", "close": 50.24, "volume": 465804.0}, {"date": "2021-07-14", "close": 49.76, "volume": 940828.0}, {"date": "2021-07-15", "close": 52.91, "volume": 1091656.0}, {"date": "2021-07-16", "close": 54.35, "volume": 633402.0}, {"date": "2021-07-19", "close": 56.7, "volume": 966590.0}, {"date": "2021-07-20", "close": 54.67, "volume": 553402.0}, {"date": "2021-07-21", "close": 55.69, "volume": 414285.0}, {"date": "2021-07-22", "close": 59.91, "volume": 1315203.0}, {"date": "2021-07-23", "close": 60.97, "volume": 1037746.0}, {"date": "2021-07-26", "close": 66.5, "volume": 1603446.0}, {"date": "2021-07-27", "close": 59.43, "volume": 1878313.0}, {"date": "2021-07-28", "close": 57.97, "volume": 856323.0}, {"date": "2021-07-29", "close": 59.86, "volume": 585410.0}, {"date": "2021-07-30", "close": 61.9, "volume": 1022043.0}, {"date": "2021-08-02", "close": 59.0, "volume": 613512.0}, {"date": "2021-08-03", "close": 54.16, "volume": 666604.0}, {"date": "2021-08-04", "close": 56.55, "volume": 588745.0}, {"date": "2021-08-05", "close": 56.81, "volume": 518873.0}, {"date": "2021-08-06", "close": 52.36, "volume": 523583.0}, {"date": "2021-08-09", "close": 53.55, "volume": 404865.0}, {"date": "2021-08-10", "close": 52.93, "volume": 559841.0}, {"date": "2021-08-11", "close": 70.41, "volume": 4642876.0}, {"date": "2021-08-12", "close": 79.54, "volume": 6290805.0}, {"date": "2021-08-13", "close": 76.01, "volume": 5487095.0}, {"date": "2021-08-16", "close": 80.0, "volume": 3433391.0}, {"date": "2021-08-17", "close": 75.87, "volume": 3267255.0}, {"date": "2021-08-18", "close": 79.02, "volume": 2150481.0}, {"date": "2021-08-19", "close": 74.31, "volume": 1187014.0}, {"date": "2021-08-20", "close": 76.21, "volume": 1180781.0}, {"date": "2021-08-23", "close": 87.15, "volume": 2440020.0}, {"date": "2021-08-24", "close": 88.39, "volume": 1470107.0}, {"date": "2021-08-25", "close": 92.05, "volume": 2362751.0}, {"date": "2021-08-26", "close": 80.26, "volume": 3909448.0}, {"date": "2021-08-27", "close": 82.53, "volume": 2887123.0}, {"date": "2021-08-30", "close": 82.75, "volume": 1917274.0}, {"date": "2021-08-31", "close": 92.0, "volume": 2663924.0}, {"date": "2021-09-01", "close": 91.0, "volume": 1553564.0}, {"date": "2021-09-02", "close": 98.21, "volume": 2848332.0}, {"date": "2021-09-03", "close": 99.16, "volume": 2781034.0}, {"date": "2021-09-07", "close": 98.25, "volume": 2012579.0}, {"date": "2021-09-08", "close": 93.75, "volume": 2043898.0}, {"date": "2021-09-09", "close": 101.29, "volume": 1926024.0}, {"date": "2021-09-10", "close": 102.02, "volume": 2111069.0}, {"date": "2021-09-13", "close": 94.96, "volume": 2745586.0}, {"date": "2021-09-14", "close": 101.45, "volume": 2217234.0}, {"date": "2021-09-15", "close": 94.29, "volume": 2804075.0}, {"date": "2021-09-16", "close": 95.48, "volume": 2064072.0}, {"date": "2021-09-17", "close": 95.67, "volume": 5273251.0}, {"date": "2021-09-20", "close": 85.66, "volume": 3559727.0}, {"date": "2021-09-21", "close": 87.05, "volume": 2558113.0}, {"date": "2021-09-22", "close": 84.29, "volume": 1790247.0}, {"date": "2021-09-23", "close": 88.09, "volume": 1823491.0}, {"date": "2021-09-24", "close": 86.09, "volume": 1126501.0}, {"date": "2021-09-27", "close": 87.56, "volume": 1517331.0}, {"date": "2021-09-28", "close": 80.41, "volume": 2189340.0}, {"date": "2021-09-29", "close": 82.02, "volume": 2100317.0}, {"date": "2021-09-30", "close": 80.7, "volume": 1276459.0}, {"date": "2021-10-01", "close": 79.39, "volume": 1803510.0}, {"date": "2021-10-04", "close": 75.01, "volume": 1399147.0}, {"date": "2021-10-05", "close": 78.15, "volume": 1277365.0}, {"date": "2021-10-06", "close": 86.15, "volume": 3119244.0}, {"date": "2021-10-07", "close": 80.22, "volume": 3749152.0}, {"date": "2021-10-08", "close": 76.5, "volume": 3507081.0}, {"date": "2021-10-11", "close": 70.38, "volume": 2229274.0}, {"date": "2021-10-12", "close": 75.25, "volume": 2750892.0}, {"date": "2021-10-13", "close": 77.85, "volume": 1609791.0}, {"date": "2021-10-14", "close": 75.63, "volume": 1818849.0}, {"date": "2021-10-15", "close": 69.88, "volume": 2456145.0}, {"date": "2021-10-18", "close": 70.57, "volume": 2391588.0}, {"date": "2021-10-19", "close": 71.5, "volume": 1586784.0}, {"date": "2021-10-20", "close": 72.68, "volume": 1928801.0}, {"date": "2021-10-21", "close": 67.87, "volume": 2772183.0}, {"date": "2021-10-22", "close": 64.75, "volume": 2494936.0}, {"date": "2021-10-25", "close": 65.02, "volume": 1980009.0}, {"date": "2021-10-26", "close": 66.47, "volume": 2526408.0}, {"date": "2021-10-27", "close": 67.1, "volume": 2110372.0}, {"date": "2021-10-28", "close": 69.21, "volume": 2075460.0}, {"date": "2021-10-29", "close": 69.48, "volume": 2329900.0}, {"date": "2021-11-01", "close": 73.73, "volume": 1853563.0}, {"date": "2021-11-02", "close": 72.77, "volume": 1392038.0}, {"date": "2021-11-03", "close": 73.44, "volume": 1242039.0}, {"date": "2021-11-04", "close": 72.67, "volume": 827599.0}, {"date": "2021-11-05", "close": 67.85, "volume": 1855255.0}, {"date": "2021-11-08", "close": 71.05, "volume": 1514325.0}, {"date": "2021-11-09", "close": 76.51, "volume": 3119845.0}, {"date": "2021-11-10", "close": 72.01, "volume": 5571612.0}, {"date": "2021-11-11", "close": 76.69, "volume": 3122781.0}, {"date": "2021-11-12", "close": 73.48, "volume": 19513850.0}, {"date": "2021-11-15", "close": 70.77, "volume": 3762984.0}, {"date": "2021-11-16", "close": 67.8, "volume": 4438037.0}, {"date": "2021-11-17", "close": 69.52, "volume": 2783689.0}, {"date": "2021-11-18", "close": 65.47, "volume": 1841643.0}, {"date": "2021-11-19", "close": 61.21, "volume": 2754332.0}, {"date": "2021-11-22", "close": 59.06, "volume": 2953114.0}, {"date": "2021-11-23", "close": 57.1, "volume": 4659173.0}, {"date": "2021-11-24", "close": 59.35, "volume": 2199593.0}, {"date": "2021-11-26", "close": 61.13, "volume": 1375742.0}, {"date": "2021-11-29", "close": 66.67, "volume": 3727763.0}, {"date": "2021-11-30", "close": 67.65, "volume": 3286167.0}, {"date": "2021-12-01", "close": 64.76, "volume": 2808687.0}, {"date": "2021-12-02", "close": 67.51, "volume": 2176334.0}, {"date": "2021-12-03", "close": 59.86, "volume": 4792244.0}, {"date": "2021-12-06", "close": 57.56, "volume": 2790304.0}, {"date": "2021-12-07", "close": 61.91, "volume": 2377528.0}, {"date": "2021-12-08", "close": 62.02, "volume": 1707095.0}, {"date": "2021-12-09", "close": 57.48, "volume": 1770276.0}, {"date": "2021-12-10", "close": 53.94, "volume": 2925125.0}, {"date": "2021-12-13", "close": 55.68, "volume": 1654559.0}, {"date": "2021-12-14", "close": 53.18, "volume": 3058321.0}, {"date": "2021-12-15", "close": 55.71, "volume": 1817440.0}, {"date": "2021-12-16", "close": 49.32, "volume": 6671855.0}, {"date": "2021-12-17", "close": 50.08, "volume": 3437486.0}, {"date": "2021-12-20", "close": 48.39, "volume": 2927303.0}, {"date": "2021-12-21", "close": 48.76, "volume": 4251923.0}, {"date": "2021-12-22", "close": 48.69, "volume": 2619243.0}, {"date": "2021-12-23", "close": 51.54, "volume": 2250005.0}, {"date": "2021-12-27", "close": 52.37, "volume": 1550454.0}, {"date": "2021-12-28", "close": 50.61, "volume": 1685433.0}, {"date": "2021-12-29", "close": 50.63, "volume": 1761393.0}, {"date": "2021-12-30", "close": 51.12, "volume": 1342671.0}, {"date": "2021-12-31", "close": 50.13, "volume": 1031669.0}, {"date": "2022-01-03", "close": 51.56, "volume": 1684720.0}, {"date": "2022-01-04", "close": 51.34, "volume": 1964873.0}, {"date": "2022-01-05", "close": 49.13, "volume": 2766520.0}, {"date": "2022-01-06", "close": 46.91, "volume": 2849254.0}, {"date": "2022-01-07", "close": 47.64, "volume": 1126044.0}, {"date": "2022-01-10", "close": 47.88, "volume": 1857849.0}, {"date": "2022-01-11", "close": 47.54, "volume": 813532.0}, {"date": "2022-01-12", "close": 50.1, "volume": 2010401.0}, {"date": "2022-01-13", "close": 47.5, "volume": 1108758.0}, {"date": "2022-01-14", "close": 46.03, "volume": 1410035.0}, {"date": "2022-01-18", "close": 42.83, "volume": 1480036.0}, {"date": "2022-01-19", "close": 43.32, "volume": 1644839.0}, {"date": "2022-01-20", "close": 44.41, "volume": 1684577.0}, {"date": "2022-01-21", "close": 43.4, "volume": 3149880.0}, {"date": "2022-01-24", "close": 44.6, "volume": 2869569.0}, {"date": "2022-01-25", "close": 42.63, "volume": 1019753.0}, {"date": "2022-01-26", "close": 42.47, "volume": 1532204.0}, {"date": "2022-01-27", "close": 40.56, "volume": 1740568.0}, {"date": "2022-01-28", "close": 41.73, "volume": 1180897.0}, {"date": "2022-01-31", "close": 45.57, "volume": 2023567.0}, {"date": "2022-02-01", "close": 49.16, "volume": 2082262.0}, {"date": "2022-02-02", "close": 46.57, "volume": 1939329.0}, {"date": "2022-02-03", "close": 45.7, "volume": 800899.0}, {"date": "2022-02-04", "close": 45.75, "volume": 1010905.0}, {"date": "2022-02-07", "close": 48.53, "volume": 1817599.0}, {"date": "2022-02-08", "close": 49.81, "volume": 3107876.0}, {"date": "2022-02-09", "close": 61.78, "volume": 13104240.0}, {"date": "2022-02-10", "close": 60.32, "volume": 5568727.0}, {"date": "2022-02-11", "close": 56.36, "volume": 3770852.0}, {"date": "2022-02-14", "close": 56.73, "volume": 1651931.0}, {"date": "2022-02-15", "close": 56.94, "volume": 2816539.0}, {"date": "2022-02-16", "close": 57.44, "volume": 2211503.0}, {"date": "2022-02-17", "close": 57.38, "volume": 1891967.0}, {"date": "2022-02-18", "close": 57.0, "volume": 1857803.0}, {"date": "2022-02-22", "close": 55.99, "volume": 1549813.0}, {"date": "2022-02-23", "close": 55.46, "volume": 1381851.0}, {"date": "2022-02-24", "close": 57.42, "volume": 2782136.0}, {"date": "2022-02-25", "close": 59.07, "volume": 1752815.0}, {"date": "2022-02-28", "close": 61.35, "volume": 2960909.0}, {"date": "2022-03-01", "close": 58.12, "volume": 1817012.0}, {"date": "2022-03-02", "close": 60.67, "volume": 1702421.0}, {"date": "2022-03-03", "close": 56.77, "volume": 1253181.0}, {"date": "2022-03-04", "close": 48.5, "volume": 4305982.0}, {"date": "2022-03-07", "close": 52.29, "volume": 4298672.0}, {"date": "2022-03-08", "close": 52.22, "volume": 3112514.0}, {"date": "2022-03-09", "close": 54.57, "volume": 1446114.0}, {"date": "2022-03-10", "close": 49.95, "volume": 2027347.0}, {"date": "2022-03-11", "close": 46.41, "volume": 2248985.0}, {"date": "2022-03-14", "close": 40.85, "volume": 4168913.0}, {"date": "2022-03-15", "close": 43.23, "volume": 2501909.0}, {"date": "2022-03-16", "close": 46.61, "volume": 4440026.0}, {"date": "2022-03-17", "close": 49.87, "volume": 3681652.0}, {"date": "2022-03-18", "close": 52.37, "volume": 5726672.0}, {"date": "2022-03-21", "close": 48.0, "volume": 2578533.0}, {"date": "2022-03-22", "close": 49.7, "volume": 1813360.0}, {"date": "2022-03-23", "close": 50.47, "volume": 1991517.0}, {"date": "2022-03-24", "close": 50.07, "volume": 1207926.0}, {"date": "2022-03-25", "close": 48.32, "volume": 709752.0}, {"date": "2022-03-28", "close": 49.0, "volume": 1106425.0}, {"date": "2022-03-29", "close": 52.57, "volume": 1411033.0}, {"date": "2022-03-30", "close": 51.81, "volume": 2132554.0}, {"date": "2022-03-31", "close": 52.09, "volume": 1125616.0}, {"date": "2022-04-01", "close": 52.79, "volume": 1437145.0}, {"date": "2022-04-04", "close": 54.0, "volume": 945695.0}, {"date": "2022-04-05", "close": 53.23, "volume": 1014358.0}, {"date": "2022-04-06", "close": 51.49, "volume": 1434413.0}, {"date": "2022-04-07", "close": 50.97, "volume": 831019.0}, {"date": "2022-04-08", "close": 48.81, "volume": 1254938.0}, {"date": "2022-04-11", "close": 48.83, "volume": 1061899.0}, {"date": "2022-04-12", "close": 48.73, "volume": 1072939.0}, {"date": "2022-04-13", "close": 50.48, "volume": 1163503.0}, {"date": "2022-04-14", "close": 50.31, "volume": 764459.0}, {"date": "2022-04-18", "close": 47.97, "volume": 969356.0}, {"date": "2022-04-19", "close": 51.07, "volume": 1188619.0}, {"date": "2022-04-20", "close": 49.99, "volume": 815628.0}, {"date": "2022-04-21", "close": 47.99, "volume": 858306.0}, {"date": "2022-04-22", "close": 44.62, "volume": 1355485.0}, {"date": "2022-04-25", "close": 46.66, "volume": 1369049.0}, {"date": "2022-04-26", "close": 44.57, "volume": 852816.0}, {"date": "2022-04-27", "close": 43.3, "volume": 1072875.0}, {"date": "2022-04-28", "close": 42.54, "volume": 2812828.0}, {"date": "2022-04-29", "close": 39.87, "volume": 1853290.0}, {"date": "2022-05-02", "close": 41.39, "volume": 1092011.0}, {"date": "2022-05-03", "close": 39.22, "volume": 2008331.0}, {"date": "2022-05-04", "close": 40.66, "volume": 1632674.0}, {"date": "2022-05-05", "close": 38.69, "volume": 1010604.0}, {"date": "2022-05-06", "close": 34.65, "volume": 2111549.0}, {"date": "2022-05-09", "close": 31.84, "volume": 3887130.0}, {"date": "2022-05-10", "close": 31.25, "volume": 3003430.0}, {"date": "2022-05-11", "close": 28.46, "volume": 4063657.0}, {"date": "2022-05-12", "close": 29.85, "volume": 3482470.0}, {"date": "2022-05-13", "close": 31.82, "volume": 2889835.0}, {"date": "2022-05-16", "close": 32.99, "volume": 3604914.0}, {"date": "2022-05-17", "close": 33.77, "volume": 8324151.0}, {"date": "2022-05-18", "close": 30.31, "volume": 14975170.0}, {"date": "2022-05-19", "close": 32.52, "volume": 5534572.0}, {"date": "2022-05-20", "close": 31.56, "volume": 2866485.0}, {"date": "2022-05-23", "close": 33.29, "volume": 2712205.0}, {"date": "2022-05-24", "close": 31.89, "volume": 3610327.0}, {"date": "2022-05-25", "close": 34.48, "volume": 3161493.0}, {"date": "2022-05-26", "close": 33.92, "volume": 1828332.0}, {"date": "2022-05-27", "close": 35.39, "volume": 1895315.0}, {"date": "2022-05-31", "close": 34.99, "volume": 2829303.0}, {"date": "2022-06-01", "close": 35.53, "volume": 1603146.0}, {"date": "2022-06-02", "close": 38.0, "volume": 1763613.0}, {"date": "2022-06-03", "close": 38.0, "volume": 1723286.0}, {"date": "2022-06-06", "close": 36.6, "volume": 1886375.0}, {"date": "2022-06-07", "close": 36.92, "volume": 1032418.0}, {"date": "2022-06-08", "close": 36.37, "volume": 1525770.0}, {"date": "2022-06-09", "close": 34.96, "volume": 1539274.0}, {"date": "2022-06-10", "close": 33.9, "volume": 1859816.0}, {"date": "2022-06-13", "close": 33.02, "volume": 1636508.0}, {"date": "2022-06-14", "close": 33.4, "volume": 1292214.0}, {"date": "2022-06-15", "close": 34.75, "volume": 1871147.0}, {"date": "2022-06-16", "close": 32.37, "volume": 2838525.0}, {"date": "2022-06-17", "close": 33.86, "volume": 2649969.0}, {"date": "2022-06-21", "close": 35.02, "volume": 1522300.0}, {"date": "2022-06-22", "close": 36.03, "volume": 2326711.0}, {"date": "2022-06-23", "close": 38.95, "volume": 1893135.0}, {"date": "2022-06-24", "close": 41.5, "volume": 8849451.0}, {"date": "2022-06-27", "close": 40.42, "volume": 1992527.0}, {"date": "2022-06-28", "close": 37.98, "volume": 1771868.0}, {"date": "2022-06-29", "close": 37.53, "volume": 1616014.0}, {"date": "2022-06-30", "close": 34.82, "volume": 2486732.0}, {"date": "2022-07-01", "close": 36.72, "volume": 923199.0}, {"date": "2022-07-05", "close": 38.5, "volume": 997021.0}, {"date": "2022-07-06", "close": 38.42, "volume": 1424328.0}, {"date": "2022-07-07", "close": 41.62, "volume": 1878897.0}, {"date": "2022-07-08", "close": 42.28, "volume": 1421963.0}, {"date": "2022-07-11", "close": 40.86, "volume": 1589249.0}, {"date": "2022-07-12", "close": 41.56, "volume": 1126475.0}, {"date": "2022-07-13", "close": 41.2, "volume": 1272908.0}, {"date": "2022-07-14", "close": 40.22, "volume": 1264874.0}, {"date": "2022-07-15", "close": 43.12, "volume": 1872495.0}, {"date": "2022-07-18", "close": 43.77, "volume": 1932375.0}, {"date": "2022-07-19", "close": 42.74, "volume": 2623623.0}, {"date": "2022-07-20", "close": 45.73, "volume": 2279805.0}, {"date": "2022-07-21", "close": 46.17, "volume": 1701660.0}, {"date": "2022-07-22", "close": 42.55, "volume": 1679275.0}, {"date": "2022-07-25", "close": 41.55, "volume": 933151.0}, {"date": "2022-07-26", "close": 40.44, "volume": 940837.0}, {"date": "2022-07-27", "close": 41.42, "volume": 1035689.0}, {"date": "2022-07-28", "close": 41.62, "volume": 2094860.0}, {"date": "2022-07-29", "close": 42.32, "volume": 1654084.0}, {"date": "2022-08-01", "close": 42.8, "volume": 1458395.0}, {"date": "2022-08-02", "close": 43.84, "volume": 1214181.0}, {"date": "2022-08-03", "close": 41.99, "volume": 2443562.0}, {"date": "2022-08-04", "close": 40.31, "volume": 3864463.0}, {"date": "2022-08-05", "close": 37.31, "volume": 6202166.0}, {"date": "2022-08-08", "close": 40.61, "volume": 4451894.0}, {"date": "2022-08-09", "close": 36.49, "volume": 2886113.0}, {"date": "2022-08-10", "close": 39.94, "volume": 2893605.0}, {"date": "2022-08-11", "close": 38.69, "volume": 2710354.0}, {"date": "2022-08-12", "close": 37.98, "volume": 1441126.0}, {"date": "2022-08-15", "close": 36.96, "volume": 2055306.0}, {"date": "2022-08-16", "close": 37.21, "volume": 1697797.0}, {"date": "2022-08-17", "close": 34.93, "volume": 2319696.0}, {"date": "2022-08-18", "close": 34.25, "volume": 1361484.0}, {"date": "2022-08-19", "close": 33.01, "volume": 1891801.0}, {"date": "2022-08-22", "close": 32.7, "volume": 2305763.0}, {"date": "2022-08-23", "close": 33.0, "volume": 1223743.0}, {"date": "2022-08-24", "close": 33.86, "volume": 1372940.0}, {"date": "2022-08-25", "close": 34.33, "volume": 793949.0}, {"date": "2022-08-26", "close": 32.65, "volume": 1171109.0}, {"date": "2022-08-29", "close": 32.36, "volume": 1166674.0}, {"date": "2022-08-30", "close": 32.59, "volume": 1679193.0}, {"date": "2022-08-31", "close": 33.19, "volume": 1268864.0}, {"date": "2022-09-01", "close": 32.69, "volume": 2282272.0}, {"date": "2022-09-02", "close": 32.68, "volume": 1047020.0}, {"date": "2022-09-06", "close": 32.18, "volume": 1213050.0}, {"date": "2022-09-07", "close": 32.95, "volume": 981032.0}, {"date": "2022-09-08", "close": 33.89, "volume": 1083398.0}, {"date": "2022-09-09", "close": 33.9, "volume": 1376201.0}, {"date": "2022-09-12", "close": 34.12, "volume": 1699128.0}, {"date": "2022-09-13", "close": 33.07, "volume": 1168954.0}, {"date": "2022-09-14", "close": 33.14, "volume": 1062472.0}, {"date": "2022-09-15", "close": 32.65, "volume": 1419621.0}, {"date": "2022-09-16", "close": 31.45, "volume": 3221802.0}, {"date": "2022-09-19", "close": 31.16, "volume": 1310552.0}, {"date": "2022-09-20", "close": 30.41, "volume": 1908246.0}, {"date": "2022-09-21", "close": 31.03, "volume": 1692404.0}, {"date": "2022-09-22", "close": 30.01, "volume": 1406628.0}, {"date": "2022-09-23", "close": 30.52, "volume": 2184061.0}, {"date": "2022-09-26", "close": 30.73, "volume": 1979358.0}, {"date": "2022-09-27", "close": 30.19, "volume": 1208690.0}, {"date": "2022-09-28", "close": 32.35, "volume": 1593925.0}, {"date": "2022-09-29", "close": 32.0, "volume": 1511228.0}, {"date": "2022-09-30", "close": 30.22, "volume": 1979189.0}, {"date": "2022-10-03", "close": 30.46, "volume": 1536238.0}, {"date": "2022-10-04", "close": 32.0, "volume": 1337670.0}, {"date": "2022-10-05", "close": 31.71, "volume": 1087387.0}, {"date": "2022-10-06", "close": 30.94, "volume": 1040602.0}, {"date": "2022-10-07", "close": 29.67, "volume": 1154520.0}, {"date": "2022-10-10", "close": 29.18, "volume": 1402916.0}, {"date": "2022-10-11", "close": 29.33, "volume": 1556364.0}, {"date": "2022-10-12", "close": 26.87, "volume": 4389761.0}, {"date": "2022-10-13", "close": 25.73, "volume": 3548782.0}, {"date": "2022-10-14", "close": 24.31, "volume": 2295840.0}, {"date": "2022-10-17", "close": 25.49, "volume": 1815385.0}, {"date": "2022-10-18", "close": 26.23, "volume": 2154586.0}, {"date": "2022-10-19", "close": 25.45, "volume": 1539614.0}, {"date": "2022-10-20", "close": 24.85, "volume": 1328152.0}, {"date": "2022-10-21", "close": 25.02, "volume": 1257850.0}, {"date": "2022-10-24", "close": 24.87, "volume": 1656256.0}, {"date": "2022-10-25", "close": 26.81, "volume": 1683748.0}, {"date": "2022-10-26", "close": 26.24, "volume": 1615270.0}, {"date": "2022-10-27", "close": 25.78, "volume": 1436051.0}, {"date": "2022-10-28", "close": 26.31, "volume": 1941859.0}, {"date": "2022-10-31", "close": 26.47, "volume": 2624151.0}, {"date": "2022-11-01", "close": 26.23, "volume": 1300924.0}, {"date": "2022-11-02", "close": 25.2, "volume": 1616486.0}, {"date": "2022-11-03", "close": 25.55, "volume": 1521142.0}, {"date": "2022-11-04", "close": 24.61, "volume": 2324441.0}, {"date": "2022-11-07", "close": 24.16, "volume": 2793463.0}, {"date": "2022-11-08", "close": 24.75, "volume": 2934779.0}, {"date": "2022-11-09", "close": 24.0, "volume": 2626651.0}, {"date": "2022-11-10", "close": 26.33, "volume": 6207945.0}, {"date": "2022-11-11", "close": 34.94, "volume": 17317420.0}, {"date": "2022-11-14", "close": 30.95, "volume": 5649063.0}, {"date": "2022-11-15", "close": 32.78, "volume": 3636122.0}, {"date": "2022-11-16", "close": 32.21, "volume": 1785151.0}, {"date": "2022-11-17", "close": 31.61, "volume": 2157092.0}, {"date": "2022-11-18", "close": 31.7, "volume": 1402891.0}, {"date": "2022-11-21", "close": 31.16, "volume": 1255028.0}, {"date": "2022-11-22", "close": 31.47, "volume": 916643.0}, {"date": "2022-11-23", "close": 32.39, "volume": 1561565.0}, {"date": "2022-11-25", "close": 31.65, "volume": 528632.0}, {"date": "2022-11-28", "close": 31.71, "volume": 1146101.0}, {"date": "2022-11-29", "close": 32.15, "volume": 1928116.0}, {"date": "2022-11-30", "close": 33.99, "volume": 4827102.0}, {"date": "2022-12-01", "close": 34.78, "volume": 2134324.0}, {"date": "2022-12-02", "close": 35.47, "volume": 1249732.0}, {"date": "2022-12-05", "close": 35.38, "volume": 2590771.0}, {"date": "2022-12-06", "close": 33.79, "volume": 1939112.0}, {"date": "2022-12-07", "close": 34.76, "volume": 1581716.0}, {"date": "2022-12-08", "close": 35.75, "volume": 1112306.0}, {"date": "2022-12-09", "close": 35.63, "volume": 1330306.0}, {"date": "2022-12-12", "close": 35.08, "volume": 1031173.0}, {"date": "2022-12-13", "close": 36.72, "volume": 1690231.0}, {"date": "2022-12-14", "close": 36.33, "volume": 1014862.0}, {"date": "2022-12-15", "close": 34.79, "volume": 1682132.0}, {"date": "2022-12-16", "close": 35.09, "volume": 1891612.0}, {"date": "2022-12-19", "close": 33.75, "volume": 1235848.0}, {"date": "2022-12-20", "close": 34.95, "volume": 1509746.0}, {"date": "2022-12-21", "close": 35.64, "volume": 1076551.0}, {"date": "2022-12-22", "close": 34.95, "volume": 839199.0}, {"date": "2022-12-23", "close": 34.19, "volume": 738364.0}, {"date": "2022-12-27", "close": 33.5, "volume": 823753.0}, {"date": "2022-12-28", "close": 32.76, "volume": 778642.0}, {"date": "2022-12-29", "close": 33.86, "volume": 727922.0}, {"date": "2022-12-30", "close": 33.56, "volume": 792888.0}, {"date": "2023-01-03", "close": 32.85, "volume": 939941.0}, {"date": "2023-01-04", "close": 33.48, "volume": 853563.0}, {"date": "2023-01-05", "close": 32.01, "volume": 901631.0}, {"date": "2023-01-06", "close": 30.5, "volume": 2531412.0}, {"date": "2023-01-09", "close": 30.65, "volume": 1838513.0}, {"date": "2023-01-10", "close": 31.58, "volume": 675073.0}, {"date": "2023-01-11", "close": 32.42, "volume": 931037.0}, {"date": "2023-01-12", "close": 32.83, "volume": 1071042.0}, {"date": "2023-01-13", "close": 32.7, "volume": 783570.0}, {"date": "2023-01-17", "close": 32.21, "volume": 1188029.0}, {"date": "2023-01-18", "close": 31.83, "volume": 884177.0}, {"date": "2023-01-19", "close": 31.62, "volume": 801390.0}, {"date": "2023-01-20", "close": 32.29, "volume": 883228.0}, {"date": "2023-01-23", "close": 33.64, "volume": 1466234.0}, {"date": "2023-01-24", "close": 32.88, "volume": 1066515.0}, {"date": "2023-01-25", "close": 32.97, "volume": 1818196.0}, {"date": "2023-01-26", "close": 33.43, "volume": 1947153.0}, {"date": "2023-01-27", "close": 34.95, "volume": 1816202.0}, {"date": "2023-01-30", "close": 34.22, "volume": 1049752.0}, {"date": "2023-01-31", "close": 35.27, "volume": 755931.0}, {"date": "2023-02-01", "close": 37.28, "volume": 2464622.0}, {"date": "2023-02-02", "close": 39.66, "volume": 4223014.0}, {"date": "2023-02-03", "close": 38.11, "volume": 1656802.0}, {"date": "2023-02-06", "close": 37.4, "volume": 2136813.0}, {"date": "2023-02-07", "close": 39.22, "volume": 2005083.0}, {"date": "2023-02-08", "close": 37.27, "volume": 1732746.0}, {"date": "2023-02-09", "close": 36.41, "volume": 2691778.0}, {"date": "2023-02-10", "close": 31.72, "volume": 8096378.0}, {"date": "2023-02-13", "close": 33.05, "volume": 3209584.0}, {"date": "2023-02-14", "close": 33.17, "volume": 3293958.0}, {"date": "2023-02-15", "close": 36.45, "volume": 3628722.0}, {"date": "2023-02-16", "close": 34.77, "volume": 1416282.0}, {"date": "2023-02-17", "close": 33.78, "volume": 1446738.0}, {"date": "2023-02-21", "close": 33.56, "volume": 1957593.0}, {"date": "2023-02-22", "close": 33.26, "volume": 2112304.0}, {"date": "2023-02-23", "close": 33.57, "volume": 1565235.0}, {"date": "2023-02-24", "close": 32.83, "volume": 1213777.0}, {"date": "2023-02-27", "close": 32.8, "volume": 1277185.0}, {"date": "2023-02-28", "close": 33.63, "volume": 1959537.0}, {"date": "2023-03-01", "close": 32.99, "volume": 2151741.0}, {"date": "2023-03-02", "close": 33.58, "volume": 731899.0}, {"date": "2023-03-03", "close": 34.44, "volume": 980881.0}, {"date": "2023-03-06", "close": 34.08, "volume": 1605161.0}, {"date": "2023-03-07", "close": 33.53, "volume": 888295.0}, {"date": "2023-03-08", "close": 32.85, "volume": 1339234.0}, {"date": "2023-03-09", "close": 30.94, "volume": 1506959.0}, {"date": "2023-03-10", "close": 29.08, "volume": 2604569.0}, {"date": "2023-03-13", "close": 29.08, "volume": 2114933.0}, {"date": "2023-03-14", "close": 29.71, "volume": 1491108.0}, {"date": "2023-03-15", "close": 30.6, "volume": 1614695.0}, {"date": "2023-03-16", "close": 31.5, "volume": 1350510.0}, {"date": "2023-03-17", "close": 30.83, "volume": 1872475.0}, {"date": "2023-03-20", "close": 30.92, "volume": 927740.0}, {"date": "2023-03-21", "close": 32.88, "volume": 1335520.0}, {"date": "2023-03-22", "close": 32.56, "volume": 1295359.0}, {"date": "2023-03-23", "close": 32.91, "volume": 1352957.0}, {"date": "2023-03-24", "close": 32.51, "volume": 1297654.0}, {"date": "2023-03-27", "close": 32.78, "volume": 857756.0}, {"date": "2023-03-28", "close": 31.5, "volume": 3009770.0}, {"date": "2023-03-29", "close": 31.75, "volume": 1089080.0}, {"date": "2023-03-30", "close": 31.17, "volume": 1180600.0}, {"date": "2023-03-31", "close": 32.38, "volume": 877137.0}, {"date": "2023-04-03", "close": 31.49, "volume": 1176089.0}, {"date": "2023-04-04", "close": 31.65, "volume": 1260748.0}, {"date": "2023-04-05", "close": 30.84, "volume": 995240.0}, {"date": "2023-04-06", "close": 31.97, "volume": 1489243.0}, {"date": "2023-04-10", "close": 33.36, "volume": 1285430.0}, {"date": "2023-04-11", "close": 35.2, "volume": 1525297.0}, {"date": "2023-04-12", "close": 34.01, "volume": 2000332.0}, {"date": "2023-04-13", "close": 34.56, "volume": 1287084.0}, {"date": "2023-04-14", "close": 34.13, "volume": 609991.0}, {"date": "2023-04-17", "close": 34.52, "volume": 670029.0}, {"date": "2023-04-18", "close": 35.72, "volume": 2068333.0}, {"date": "2023-04-19", "close": 35.97, "volume": 921831.0}, {"date": "2023-04-20", "close": 35.82, "volume": 760889.0}, {"date": "2023-04-21", "close": 36.45, "volume": 765092.0}, {"date": "2023-04-24", "close": 36.43, "volume": 1676481.0}, {"date": "2023-04-25", "close": 34.72, "volume": 1123774.0}, {"date": "2023-04-26", "close": 35.6, "volume": 957753.0}, {"date": "2023-04-27", "close": 36.41, "volume": 809747.0}, {"date": "2023-04-28", "close": 36.75, "volume": 881879.0}, {"date": "2023-05-01", "close": 35.8, "volume": 1913242.0}, {"date": "2023-05-02", "close": 35.21, "volume": 991678.0}, {"date": "2023-05-03", "close": 34.76, "volume": 1357750.0}, {"date": "2023-05-04", "close": 34.33, "volume": 1045528.0}, {"date": "2023-05-05", "close": 34.1, "volume": 1456853.0}, {"date": "2023-05-08", "close": 34.34, "volume": 1118674.0}, {"date": "2023-05-09", "close": 33.38, "volume": 1122911.0}, {"date": "2023-05-10", "close": 33.7, "volume": 1121740.0}, {"date": "2023-05-11", "close": 33.18, "volume": 1458736.0}, {"date": "2023-05-12", "close": 33.04, "volume": 1295524.0}, {"date": "2023-05-15", "close": 34.14, "volume": 1685899.0}, {"date": "2023-05-16", "close": 33.87, "volume": 2451251.0}, {"date": "2023-05-17", "close": 31.95, "volume": 4839446.0}, {"date": "2023-05-18", "close": 33.31, "volume": 2094775.0}, {"date": "2023-05-19", "close": 32.04, "volume": 1938986.0}, {"date": "2023-05-22", "close": 31.8, "volume": 1523271.0}, {"date": "2023-05-23", "close": 31.34, "volume": 1290333.0}, {"date": "2023-05-24", "close": 31.02, "volume": 1087628.0}, {"date": "2023-05-25", "close": 31.2, "volume": 1670481.0}, {"date": "2023-05-26", "close": 30.71, "volume": 1613267.0}, {"date": "2023-05-30", "close": 30.61, "volume": 1442823.0}, {"date": "2023-05-31", "close": 30.67, "volume": 1851190.0}, {"date": "2023-06-01", "close": 31.55, "volume": 1555368.0}, {"date": "2023-06-02", "close": 33.03, "volume": 1881812.0}, {"date": "2023-06-05", "close": 33.96, "volume": 3907980.0}, {"date": "2023-06-06", "close": 34.06, "volume": 2728221.0}, {"date": "2023-06-07", "close": 32.66, "volume": 1606751.0}, {"date": "2023-06-08", "close": 31.93, "volume": 1881302.0}, {"date": "2023-06-09", "close": 31.67, "volume": 2255291.0}, {"date": "2023-06-12", "close": 32.68, "volume": 2018858.0}, {"date": "2023-06-13", "close": 32.47, "volume": 2887456.0}, {"date": "2023-06-14", "close": 32.35, "volume": 2243129.0}, {"date": "2023-06-15", "close": 32.35, "volume": 1650537.0}, {"date": "2023-06-16", "close": 32.54, "volume": 21385790.0}, {"date": "2023-06-20", "close": 31.72, "volume": 2977442.0}, {"date": "2023-06-21", "close": 31.51, "volume": 1755374.0}, {"date": "2023-06-22", "close": 32.09, "volume": 1404450.0}, {"date": "2023-06-23", "close": 32.05, "volume": 1803015.0}, {"date": "2023-06-26", "close": 31.91, "volume": 901593.0}, {"date": "2023-06-27", "close": 32.34, "volume": 1452345.0}, {"date": "2023-06-28", "close": 33.52, "volume": 1032508.0}, {"date": "2023-06-29", "close": 33.96, "volume": 1083405.0}, {"date": "2023-06-30", "close": 34.02, "volume": 831310.0}, {"date": "2023-07-03", "close": 32.92, "volume": 601292.0}, {"date": "2023-07-05", "close": 32.48, "volume": 1112834.0}, {"date": "2023-07-06", "close": 31.58, "volume": 1387566.0}, {"date": "2023-07-07", "close": 32.42, "volume": 945414.0}, {"date": "2023-07-10", "close": 33.61, "volume": 1746353.0}, {"date": "2023-07-11", "close": 34.38, "volume": 1413952.0}, {"date": "2023-07-12", "close": 35.41, "volume": 1210036.0}, {"date": "2023-07-13", "close": 35.13, "volume": 2528067.0}, {"date": "2023-07-14", "close": 35.35, "volume": 1038728.0}, {"date": "2023-07-17", "close": 35.61, "volume": 974070.0}, {"date": "2023-07-18", "close": 35.83, "volume": 1003067.0}, {"date": "2023-07-19", "close": 34.61, "volume": 1140163.0}, {"date": "2023-07-20", "close": 34.11, "volume": 1176525.0}, {"date": "2023-07-21", "close": 34.83, "volume": 1474595.0}, {"date": "2023-07-24", "close": 33.93, "volume": 1189606.0}, {"date": "2023-07-25", "close": 33.36, "volume": 1061735.0}, {"date": "2023-07-26", "close": 34.26, "volume": 1062084.0}, {"date": "2023-07-27", "close": 34.24, "volume": 1305539.0}, {"date": "2023-07-28", "close": 35.47, "volume": 919421.0}, {"date": "2023-07-31", "close": 35.73, "volume": 1150962.0}, {"date": "2023-08-01", "close": 34.79, "volume": 821945.0}, {"date": "2023-08-02", "close": 34.01, "volume": 1088838.0}, {"date": "2023-08-03", "close": 33.24, "volume": 1511914.0}, {"date": "2023-08-04", "close": 33.74, "volume": 1383727.0}, {"date": "2023-08-07", "close": 34.45, "volume": 2421468.0}, {"date": "2023-08-08", "close": 32.79, "volume": 3126491.0}, {"date": "2023-08-09", "close": 25.3, "volume": 11151700.0}, {"date": "2023-08-10", "close": 24.91, "volume": 5668081.0}, {"date": "2023-08-11", "close": 23.82, "volume": 6236265.0}, {"date": "2023-08-14", "close": 23.21, "volume": 4590203.0}, {"date": "2023-08-15", "close": 22.65, "volume": 3453321.0}, {"date": "2023-08-16", "close": 22.38, "volume": 2402442.0}, {"date": "2023-08-17", "close": 22.15, "volume": 1932890.0}, {"date": "2023-08-18", "close": 22.27, "volume": 2935325.0}, {"date": "2023-08-21", "close": 23.08, "volume": 2299325.0}, {"date": "2023-08-22", "close": 23.37, "volume": 1502008.0}, {"date": "2023-08-23", "close": 23.91, "volume": 1952668.0}, {"date": "2023-08-24", "close": 23.31, "volume": 1807735.0}, {"date": "2023-08-25", "close": 23.44, "volume": 1370305.0}, {"date": "2023-08-28", "close": 23.56, "volume": 1523696.0}, {"date": "2023-08-29", "close": 23.93, "volume": 1745991.0}, {"date": "2023-08-30", "close": 24.06, "volume": 1446587.0}, {"date": "2023-08-31", "close": 23.84, "volume": 1846259.0}, {"date": "2023-09-01", "close": 24.36, "volume": 1932738.0}, {"date": "2023-09-05", "close": 24.19, "volume": 2394467.0}, {"date": "2023-09-06", "close": 24.06, "volume": 1834169.0}, {"date": "2023-09-07", "close": 23.57, "volume": 1901694.0}, {"date": "2023-09-08", "close": 22.69, "volume": 2646063.0}, {"date": "2023-09-11", "close": 22.7, "volume": 2836961.0}, {"date": "2023-09-12", "close": 22.03, "volume": 3383502.0}, {"date": "2023-09-13", "close": 21.53, "volume": 3365971.0}, {"date": "2023-09-14", "close": 21.48, "volume": 2952217.0}, {"date": "2023-09-15", "close": 21.22, "volume": 4837590.0}, {"date": "2023-09-18", "close": 20.76, "volume": 2899639.0}, {"date": "2023-09-19", "close": 20.4, "volume": 3091790.0}, {"date": "2023-09-20", "close": 20.25, "volume": 2011891.0}, {"date": "2023-09-21", "close": 20.08, "volume": 2601274.0}, {"date": "2023-09-22", "close": 19.89, "volume": 3859151.0}, {"date": "2023-09-25", "close": 20.16, "volume": 3106363.0}, {"date": "2023-09-26", "close": 19.86, "volume": 1542869.0}, {"date": "2023-09-27", "close": 20.64, "volume": 2384916.0}, {"date": "2023-09-28", "close": 20.99, "volume": 1766769.0}, {"date": "2023-09-29", "close": 21.22, "volume": 1911108.0}, {"date": "2023-10-02", "close": 21.19, "volume": 1526352.0}, {"date": "2023-10-03", "close": 21.34, "volume": 2111876.0}, {"date": "2023-10-04", "close": 21.24, "volume": 1693207.0}, {"date": "2023-10-05", "close": 21.37, "volume": 1096552.0}, {"date": "2023-10-06", "close": 21.91, "volume": 1675998.0}, {"date": "2023-10-09", "close": 21.89, "volume": 1262848.0}, {"date": "2023-10-10", "close": 22.41, "volume": 1480431.0}, {"date": "2023-10-11", "close": 22.27, "volume": 1499172.0}, {"date": "2023-10-12", "close": 21.67, "volume": 1562117.0}, {"date": "2023-10-13", "close": 21.6, "volume": 2357955.0}, {"date": "2023-10-16", "close": 22.24, "volume": 2775335.0}, {"date": "2023-10-17", "close": 22.53, "volume": 1530566.0}, {"date": "2023-10-18", "close": 22.03, "volume": 1285877.0}, {"date": "2023-10-19", "close": 22.06, "volume": 1027280.0}, {"date": "2023-10-20", "close": 22.09, "volume": 1009579.0}, {"date": "2023-10-23", "close": 22.2, "volume": 1208552.0}, {"date": "2023-10-24", "close": 22.82, "volume": 1142620.0}, {"date": "2023-10-25", "close": 21.76, "volume": 1378316.0}, {"date": "2023-10-26", "close": 21.06, "volume": 1646864.0}, {"date": "2023-10-27", "close": 20.78, "volume": 1589317.0}, {"date": "2023-10-30", "close": 20.94, "volume": 945856.0}, {"date": "2023-10-31", "close": 20.43, "volume": 1624283.0}, {"date": "2023-11-01", "close": 20.33, "volume": 1632504.0}, {"date": "2023-11-02", "close": 21.0, "volume": 893412.0}, {"date": "2023-11-03", "close": 21.92, "volume": 1202303.0}, {"date": "2023-11-06", "close": 21.3, "volume": 2235585.0}, {"date": "2023-11-07", "close": 21.27, "volume": 1810101.0}, {"date": "2023-11-08", "close": 21.07, "volume": 2485430.0}, {"date": "2023-11-09", "close": 20.5, "volume": 3931336.0}, {"date": "2023-11-10", "close": 23.83, "volume": 8462323.0}, {"date": "2023-11-13", "close": 23.88, "volume": 3620298.0}, {"date": "2023-11-14", "close": 25.4, "volume": 2766732.0}, {"date": "2023-11-15", "close": 25.4, "volume": 2470575.0}, {"date": "2023-11-16", "close": 25.4, "volume": 1647297.0}, {"date": "2023-11-17", "close": 24.64, "volume": 2893271.0}, {"date": "2023-11-20", "close": 24.42, "volume": 1874758.0}, {"date": "2023-11-21", "close": 24.04, "volume": 1825231.0}, {"date": "2023-11-22", "close": 24.52, "volume": 1345000.0}, {"date": "2023-11-24", "close": 24.56, "volume": 526047.0}, {"date": "2023-11-27", "close": 23.7, "volume": 1389648.0}, {"date": "2023-11-28", "close": 24.18, "volume": 1135795.0}, {"date": "2023-11-29", "close": 23.92, "volume": 1386981.0}, {"date": "2023-11-30", "close": 23.25, "volume": 1920325.0}, {"date": "2023-12-01", "close": 24.35, "volume": 1445279.0}, {"date": "2023-12-04", "close": 24.54, "volume": 1618664.0}, {"date": "2023-12-05", "close": 23.79, "volume": 1370740.0}, {"date": "2023-12-06", "close": 24.21, "volume": 1128227.0}, {"date": "2023-12-07", "close": 24.13, "volume": 1445198.0}, {"date": "2023-12-08", "close": 24.51, "volume": 1243185.0}, {"date": "2023-12-11", "close": 24.03, "volume": 1479412.0}, {"date": "2023-12-12", "close": 24.11, "volume": 1310813.0}, {"date": "2023-12-13", "close": 24.66, "volume": 1680361.0}, {"date": "2023-12-14", "close": 26.5, "volume": 3877447.0}, {"date": "2023-12-15", "close": 26.57, "volume": 4428436.0}, {"date": "2023-12-18", "close": 26.9, "volume": 1592148.0}, {"date": "2023-12-19", "close": 27.31, "volume": 1540333.0}, {"date": "2023-12-20", "close": 27.2, "volume": 1921386.0}, {"date": "2023-12-21", "close": 28.05, "volume": 1120704.0}, {"date": "2023-12-22", "close": 27.92, "volume": 1191739.0}, {"date": "2023-12-26", "close": 28.24, "volume": 622868.0}, {"date": "2023-12-27", "close": 28.28, "volume": 837777.0}, {"date": "2023-12-28", "close": 28.42, "volume": 952495.0}, {"date": "2023-12-29", "close": 28.04, "volume": 1394572.0}, {"date": "2024-01-02", "close": 28.56, "volume": 1712942.0}, {"date": "2024-01-03", "close": 27.32, "volume": 1668538.0}, {"date": "2024-01-04", "close": 28.0, "volume": 3365555.0}, {"date": "2024-01-05", "close": 28.1, "volume": 1154404.0}, {"date": "2024-01-08", "close": 28.28, "volume": 1642431.0}, {"date": "2024-01-09", "close": 28.52, "volume": 1871047.0}, {"date": "2024-01-10", "close": 28.49, "volume": 954880.0}, {"date": "2024-01-11", "close": 29.32, "volume": 3273649.0}, {"date": "2024-01-12", "close": 29.54, "volume": 2806708.0}, {"date": "2024-01-16", "close": 29.31, "volume": 1676142.0}, {"date": "2024-01-17", "close": 29.46, "volume": 2016257.0}, {"date": "2024-01-18", "close": 30.05, "volume": 1868509.0}, {"date": "2024-01-19", "close": 30.52, "volume": 1733999.0}, {"date": "2024-01-22", "close": 31.56, "volume": 2523298.0}, {"date": "2024-01-23", "close": 31.44, "volume": 2114557.0}, {"date": "2024-01-24", "close": 29.72, "volume": 2669834.0}, {"date": "2024-01-25", "close": 29.76, "volume": 1195841.0}, {"date": "2024-01-26", "close": 29.04, "volume": 1562984.0}, {"date": "2024-01-29", "close": 29.17, "volume": 2614445.0}, {"date": "2024-01-30", "close": 27.27, "volume": 2398700.0}, {"date": "2024-01-31", "close": 26.95, "volume": 1238285.0}, {"date": "2024-02-01", "close": 27.5, "volume": 1273687.0}, {"date": "2024-02-02", "close": 27.49, "volume": 1050732.0}, {"date": "2024-02-05", "close": 27.25, "volume": 1118864.0}, {"date": "2024-02-06", "close": 27.45, "volume": 1882512.0}, {"date": "2024-02-07", "close": 27.4, "volume": 1199763.0}, {"date": "2024-02-08", "close": 28.24, "volume": 3735808.0}, {"date": "2024-02-09", "close": 28.59, "volume": 7100264.0}, {"date": "2024-02-12", "close": 30.46, "volume": 3189725.0}, {"date": "2024-02-13", "close": 29.02, "volume": 2982487.0}, {"date": "2024-02-14", "close": 29.4, "volume": 1621375.0}, {"date": "2024-02-15", "close": 30.34, "volume": 1383192.0}, {"date": "2024-02-16", "close": 30.33, "volume": 2335217.0}, {"date": "2024-02-20", "close": 29.4, "volume": 1405765.0}, {"date": "2024-02-21", "close": 29.02, "volume": 1284504.0}, {"date": "2024-02-22", "close": 29.01, "volume": 2349375.0}, {"date": "2024-02-23", "close": 28.29, "volume": 1642859.0}, {"date": "2024-02-26", "close": 27.99, "volume": 1307780.0}, {"date": "2024-02-27", "close": 28.66, "volume": 995082.0}, {"date": "2024-02-28", "close": 27.94, "volume": 1133432.0}, {"date": "2024-02-29", "close": 28.23, "volume": 1260030.0}, {"date": "2024-03-01", "close": 28.05, "volume": 1245122.0}, {"date": "2024-03-04", "close": 28.63, "volume": 1229723.0}, {"date": "2024-03-05", "close": 27.74, "volume": 930059.0}, {"date": "2024-03-06", "close": 28.11, "volume": 992383.0}, {"date": "2024-03-07", "close": 28.69, "volume": 805049.0}, {"date": "2024-03-08", "close": 27.91, "volume": 1022791.0}, {"date": "2024-03-11", "close": 27.7, "volume": 825712.0}, {"date": "2024-03-12", "close": 27.66, "volume": 785354.0}, {"date": "2024-03-13", "close": 27.9, "volume": 823252.0}, {"date": "2024-03-14", "close": 27.85, "volume": 1553150.0}, {"date": "2024-03-15", "close": 27.88, "volume": 2435685.0}, {"date": "2024-03-18", "close": 27.88, "volume": 827365.0}, {"date": "2024-03-19", "close": 28.48, "volume": 947722.0}, {"date": "2024-03-20", "close": 28.49, "volume": 1242963.0}, {"date": "2024-03-21", "close": 28.02, "volume": 1416050.0}, {"date": "2024-03-22", "close": 27.64, "volume": 1097803.0}, {"date": "2024-03-25", "close": 26.91, "volume": 2021389.0}, {"date": "2024-03-26", "close": 26.99, "volume": 1576380.0}, {"date": "2024-03-27", "close": 26.99, "volume": 1745254.0}, {"date": "2024-03-28", "close": 26.91, "volume": 1429680.0}, {"date": "2024-04-01", "close": 26.41, "volume": 3429103.0}, {"date": "2024-04-02", "close": 25.8, "volume": 2178082.0}, {"date": "2024-04-03", "close": 25.7, "volume": 1516068.0}, {"date": "2024-04-04", "close": 25.6, "volume": 2058238.0}, {"date": "2024-04-05", "close": 25.81, "volume": 1059300.0}, {"date": "2024-04-08", "close": 25.78, "volume": 3215883.0}, {"date": "2024-04-09", "close": 26.42, "volume": 1068018.0}, {"date": "2024-04-10", "close": 25.85, "volume": 939146.0}, {"date": "2024-04-11", "close": 26.42, "volume": 1054080.0}, {"date": "2024-04-12", "close": 25.87, "volume": 1381782.0}, {"date": "2024-04-15", "close": 25.42, "volume": 1808637.0}, {"date": "2024-04-16", "close": 25.06, "volume": 2681744.0}, {"date": "2024-04-17", "close": 25.19, "volume": 1144787.0}, {"date": "2024-04-18", "close": 24.82, "volume": 1334788.0}, {"date": "2024-04-19", "close": 24.63, "volume": 1679206.0}, {"date": "2024-04-22", "close": 24.79, "volume": 885061.0}, {"date": "2024-04-23", "close": 24.58, "volume": 1363657.0}, {"date": "2024-04-24", "close": 23.91, "volume": 1800276.0}, {"date": "2024-04-25", "close": 23.59, "volume": 2225508.0}, {"date": "2024-04-26", "close": 23.82, "volume": 874526.0}, {"date": "2024-04-29", "close": 24.27, "volume": 1092518.0}, {"date": "2024-04-30", "close": 24.29, "volume": 995442.0}, {"date": "2024-05-01", "close": 24.01, "volume": 1428726.0}, {"date": "2024-05-02", "close": 24.32, "volume": 741526.0}, {"date": "2024-05-03", "close": 24.09, "volume": 716659.0}, {"date": "2024-05-06", "close": 24.6, "volume": 944305.0}, {"date": "2024-05-07", "close": 24.37, "volume": 1303258.0}, {"date": "2024-05-08", "close": 23.88, "volume": 928383.0}, {"date": "2024-05-09", "close": 23.76, "volume": 1197028.0}, {"date": "2024-05-10", "close": 23.37, "volume": 1598402.0}, {"date": "2024-05-13", "close": 22.99, "volume": 1900332.0}, {"date": "2024-05-14", "close": 23.51, "volume": 1828874.0}, {"date": "2024-05-15", "close": 23.85, "volume": 2204660.0}, {"date": "2024-05-16", "close": 23.74, "volume": 4906106.0}, {"date": "2024-05-17", "close": 28.03, "volume": 9982890.0}, {"date": "2024-05-20", "close": 28.96, "volume": 3575861.0}, {"date": "2024-05-21", "close": 28.16, "volume": 2335410.0}, {"date": "2024-05-22", "close": 28.03, "volume": 2247868.0}, {"date": "2024-05-23", "close": 27.41, "volume": 1631809.0}, {"date": "2024-05-24", "close": 27.83, "volume": 1049697.0}, {"date": "2024-05-28", "close": 28.7, "volume": 1837450.0}, {"date": "2024-05-29", "close": 28.52, "volume": 994288.0}, {"date": "2024-05-30", "close": 27.75, "volume": 1239413.0}, {"date": "2024-05-31", "close": 27.73, "volume": 1544548.0}, {"date": "2024-06-03", "close": 27.64, "volume": 1027425.0}, {"date": "2024-06-04", "close": 27.71, "volume": 926742.0}, {"date": "2024-06-05", "close": 28.49, "volume": 938237.0}, {"date": "2024-06-06", "close": 29.2, "volume": 1077488.0}, {"date": "2024-06-07", "close": 29.47, "volume": 914771.0}, {"date": "2024-06-10", "close": 29.56, "volume": 1113680.0}, {"date": "2024-06-11", "close": 29.87, "volume": 966222.0}, {"date": "2024-06-12", "close": 29.65, "volume": 1368563.0}, {"date": "2024-06-13", "close": 29.6, "volume": 2007578.0}, {"date": "2024-06-14", "close": 29.86, "volume": 1096409.0}, {"date": "2024-06-17", "close": 28.08, "volume": 1964098.0}, {"date": "2024-06-18", "close": 27.56, "volume": 1446593.0}, {"date": "2024-06-20", "close": 27.15, "volume": 1104859.0}, {"date": "2024-06-21", "close": 27.52, "volume": 1593472.0}, {"date": "2024-06-24", "close": 27.54, "volume": 1416933.0}, {"date": "2024-06-25", "close": 27.72, "volume": 991453.0}, {"date": "2024-06-26", "close": 27.67, "volume": 681459.0}, {"date": "2024-06-27", "close": 27.83, "volume": 1158251.0}, {"date": "2024-06-28", "close": 27.97, "volume": 1995781.0}, {"date": "2024-07-01", "close": 27.47, "volume": 815785.0}, {"date": "2024-07-02", "close": 26.96, "volume": 2792072.0}, {"date": "2024-07-03", "close": 26.37, "volume": 1170633.0}, {"date": "2024-07-05", "close": 27.5, "volume": 2409913.0}, {"date": "2024-07-08", "close": 27.18, "volume": 947616.0}, {"date": "2024-07-09", "close": 27.37, "volume": 786422.0}, {"date": "2024-07-10", "close": 26.63, "volume": 1265140.0}, {"date": "2024-07-11", "close": 27.09, "volume": 1900543.0}, {"date": "2024-07-12", "close": 27.5, "volume": 971275.0}, {"date": "2024-07-15", "close": 28.46, "volume": 971092.0}, {"date": "2024-07-16", "close": 29.35, "volume": 1029920.0}, {"date": "2024-07-17", "close": 28.99, "volume": 941294.0}, {"date": "2024-07-18", "close": 27.59, "volume": 2362638.0}, {"date": "2024-07-19", "close": 28.22, "volume": 1177040.0}, {"date": "2024-07-22", "close": 28.78, "volume": 1114602.0}, {"date": "2024-07-23", "close": 28.23, "volume": 1336096.0}, {"date": "2024-07-24", "close": 27.88, "volume": 1492308.0}, {"date": "2024-07-25", "close": 28.02, "volume": 928741.0}, {"date": "2024-07-26", "close": 28.16, "volume": 1040110.0}, {"date": "2024-07-29", "close": 28.24, "volume": 770329.0}, {"date": "2024-07-30", "close": 28.66, "volume": 956019.0}, {"date": "2024-07-31", "close": 28.0, "volume": 1294698.0}, {"date": "2024-08-01", "close": 27.39, "volume": 1126970.0}, {"date": "2024-08-02", "close": 26.99, "volume": 936159.0}, {"date": "2024-08-05", "close": 25.99, "volume": 1484143.0}, {"date": "2024-08-06", "close": 26.25, "volume": 1144917.0}, {"date": "2024-08-07", "close": 25.5, "volume": 1457143.0}, {"date": "2024-08-08", "close": 25.66, "volume": 2467714.0}, {"date": "2024-08-09", "close": 35.6, "volume": 11796490.0}, {"date": "2024-08-12", "close": 34.95, "volume": 5168168.0}, {"date": "2024-08-13", "close": 35.58, "volume": 3450160.0}, {"date": "2024-08-14", "close": 35.49, "volume": 1839422.0}, {"date": "2024-08-15", "close": 34.97, "volume": 3539369.0}, {"date": "2024-08-16", "close": 35.75, "volume": 2324827.0}, {"date": "2024-08-19", "close": 36.03, "volume": 1659503.0}, {"date": "2024-08-20", "close": 36.23, "volume": 1767006.0}, {"date": "2024-08-21", "close": 36.43, "volume": 1281784.0}, {"date": "2024-08-22", "close": 36.26, "volume": 1631310.0}, {"date": "2024-08-23", "close": 36.51, "volume": 1178724.0}, {"date": "2024-08-26", "close": 36.64, "volume": 1349112.0}, {"date": "2024-08-27", "close": 36.74, "volume": 1097186.0}, {"date": "2024-08-28", "close": 36.52, "volume": 1696919.0}, {"date": "2024-08-29", "close": 36.69, "volume": 1570243.0}, {"date": "2024-08-30", "close": 36.78, "volume": 1338409.0}, {"date": "2024-09-03", "close": 35.9, "volume": 1412674.0}, {"date": "2024-09-04", "close": 36.17, "volume": 769390.0}, {"date": "2024-09-05", "close": 35.7, "volume": 1235213.0}, {"date": "2024-09-06", "close": 36.34, "volume": 1261497.0}, {"date": "2024-09-09", "close": 36.93, "volume": 1273919.0}, {"date": "2024-09-10", "close": 36.54, "volume": 1312613.0}, {"date": "2024-09-11", "close": 36.83, "volume": 996391.0}, {"date": "2024-09-12", "close": 38.22, "volume": 2166189.0}, {"date": "2024-09-13", "close": 39.32, "volume": 2081815.0}, {"date": "2024-09-16", "close": 39.44, "volume": 1247639.0}, {"date": "2024-09-17", "close": 40.16, "volume": 2173714.0}, {"date": "2024-09-18", "close": 40.06, "volume": 1596170.0}, {"date": "2024-09-19", "close": 40.63, "volume": 1307410.0}, {"date": "2024-09-20", "close": 40.88, "volume": 2355378.0}, {"date": "2024-09-23", "close": 41.5, "volume": 1605639.0}, {"date": "2024-09-24", "close": 41.37, "volume": 1298541.0}, {"date": "2024-09-25", "close": 41.87, "volume": 1645965.0}, {"date": "2024-09-26", "close": 42.53, "volume": 1933715.0}, {"date": "2024-09-27", "close": 42.9, "volume": 1961098.0}, {"date": "2024-09-30", "close": 43.57, "volume": 1700408.0}, {"date": "2024-10-01", "close": 43.2, "volume": 1129592.0}, {"date": "2024-10-02", "close": 43.49, "volume": 992945.0}, {"date": "2024-10-03", "close": 43.37, "volume": 1299901.0}, {"date": "2024-10-04", "close": 43.83, "volume": 785642.0}, {"date": "2024-10-07", "close": 43.22, "volume": 1543929.0}, {"date": "2024-10-08", "close": 44.34, "volume": 1276395.0}, {"date": "2024-10-09", "close": 44.0, "volume": 1690335.0}, {"date": "2024-10-10", "close": 43.35, "volume": 1705287.0}, {"date": "2024-10-11", "close": 43.31, "volume": 1157021.0}, {"date": "2024-10-14", "close": 41.96, "volume": 1463506.0}, {"date": "2024-10-15", "close": 43.86, "volume": 2205415.0}, {"date": "2024-10-16", "close": 44.41, "volume": 1190483.0}, {"date": "2024-10-17", "close": 42.86, "volume": 1284312.0}, {"date": "2024-10-18", "close": 43.5, "volume": 914597.0}, {"date": "2024-10-21", "close": 41.95, "volume": 1980665.0}, {"date": "2024-10-22", "close": 42.16, "volume": 1064094.0}, {"date": "2024-10-23", "close": 41.42, "volume": 1072797.0}, {"date": "2024-10-24", "close": 41.47, "volume": 953037.0}, {"date": "2024-10-25", "close": 41.25, "volume": 870406.0}, {"date": "2024-10-28", "close": 41.42, "volume": 590217.0}, {"date": "2024-10-29", "close": 41.88, "volume": 833953.0}, {"date": "2024-10-30", "close": 41.99, "volume": 817132.0}, {"date": "2024-10-31", "close": 41.74, "volume": 1033439.0}, {"date": "2024-11-01", "close": 42.35, "volume": 904567.0}, {"date": "2024-11-04", "close": 41.82, "volume": 1158247.0}, {"date": "2024-11-05", "close": 41.94, "volume": 860661.0}, {"date": "2024-11-06", "close": 42.35, "volume": 1246189.0}, {"date": "2024-11-07", "close": 43.42, "volume": 2891295.0}, {"date": "2024-11-08", "close": 58.25, "volume": 8543154.0}, {"date": "2024-11-11", "close": 61.25, "volume": 5378093.0}, {"date": "2024-11-12", "close": 58.05, "volume": 3720370.0}, {"date": "2024-11-13", "close": 52.86, "volume": 4317420.0}, {"date": "2024-11-14", "close": 52.04, "volume": 2219139.0}, {"date": "2024-11-15", "close": 49.4, "volume": 3180866.0}, {"date": "2024-11-18", "close": 52.21, "volume": 1812853.0}, {"date": "2024-11-19", "close": 51.53, "volume": 2262703.0}, {"date": "2024-11-20", "close": 49.9, "volume": 2337148.0}, {"date": "2024-11-21", "close": 48.0, "volume": 2732279.0}, {"date": "2024-11-22", "close": 48.2, "volume": 2135681.0}, {"date": "2024-11-25", "close": 48.75, "volume": 2748153.0}, {"date": "2024-11-26", "close": 53.54, "volume": 3571173.0}, {"date": "2024-11-27", "close": 53.39, "volume": 2064209.0}, {"date": "2024-11-29", "close": 53.0, "volume": 859144.0}, {"date": "2024-12-02", "close": 53.41, "volume": 1353519.0}, {"date": "2024-12-03", "close": 54.2, "volume": 1264673.0}, {"date": "2024-12-04", "close": 54.2, "volume": 1594230.0}, {"date": "2024-12-05", "close": 55.32, "volume": 1442423.0}, {"date": "2024-12-06", "close": 55.53, "volume": 1621387.0}, {"date": "2024-12-09", "close": 53.83, "volume": 1684783.0}, {"date": "2024-12-10", "close": 52.9, "volume": 1980962.0}, {"date": "2024-12-11", "close": 52.54, "volume": 1179423.0}, {"date": "2024-12-12", "close": 52.7, "volume": 1413547.0}, {"date": "2024-12-13", "close": 52.14, "volume": 1467088.0}, {"date": "2024-12-16", "close": 53.28, "volume": 1408835.0}, {"date": "2024-12-17", "close": 52.7, "volume": 1517855.0}, {"date": "2024-12-18", "close": 52.19, "volume": 2271329.0}, {"date": "2024-12-19", "close": 55.18, "volume": 3126815.0}, {"date": "2024-12-20", "close": 57.83, "volume": 7962519.0}, {"date": "2024-12-23", "close": 58.18, "volume": 2923688.0}, {"date": "2024-12-24", "close": 58.27, "volume": 983026.0}, {"date": "2024-12-26", "close": 58.42, "volume": 1534590.0}, {"date": "2024-12-27", "close": 57.78, "volume": 1602094.0}, {"date": "2024-12-30", "close": 53.46, "volume": 2880620.0}, {"date": "2024-12-31", "close": 53.39, "volume": 1447140.0}, {"date": "2025-01-02", "close": 53.56, "volume": 1553023.0}, {"date": "2025-01-03", "close": 55.22, "volume": 1017616.0}, {"date": "2025-01-06", "close": 55.57, "volume": 1419924.0}, {"date": "2025-01-07", "close": 55.48, "volume": 1594139.0}, {"date": "2025-01-08", "close": 55.0, "volume": 1324324.0}, {"date": "2025-01-10", "close": 52.1, "volume": 2142060.0}, {"date": "2025-01-13", "close": 49.71, "volume": 2401825.0}, {"date": "2025-01-14", "close": 50.77, "volume": 1239850.0}, {"date": "2025-01-15", "close": 52.97, "volume": 1443853.0}, {"date": "2025-01-16", "close": 53.21, "volume": 673066.0}, {"date": "2025-01-17", "close": 53.72, "volume": 789238.0}, {"date": "2025-01-21", "close": 55.52, "volume": 1060436.0}, {"date": "2025-01-22", "close": 56.03, "volume": 712964.0}, {"date": "2025-01-23", "close": 55.67, "volume": 1125220.0}, {"date": "2025-01-24", "close": 56.56, "volume": 980084.0}, {"date": "2025-01-27", "close": 55.35, "volume": 1099066.0}, {"date": "2025-01-28", "close": 57.13, "volume": 1311737.0}, {"date": "2025-01-29", "close": 57.67, "volume": 1507410.0}, {"date": "2025-01-30", "close": 58.97, "volume": 1715794.0}, {"date": "2025-01-31", "close": 59.1, "volume": 2133597.0}, {"date": "2025-02-03", "close": 59.1, "volume": 2276649.0}, {"date": "2025-02-04", "close": 58.75, "volume": 2512334.0}, {"date": "2025-02-05", "close": 58.14, "volume": 2294442.0}, {"date": "2025-02-06", "close": 58.26, "volume": 3209400.0}, {"date": "2025-02-07", "close": 79.23, "volume": 10264760.0}, {"date": "2025-02-10", "close": 83.14, "volume": 4683413.0}, {"date": "2025-02-11", "close": 74.94, "volume": 8068733.0}, {"date": "2025-02-12", "close": 75.18, "volume": 4157976.0}, {"date": "2025-02-13", "close": 76.99, "volume": 4135735.0}, {"date": "2025-02-14", "close": 77.07, "volume": 2887299.0}, {"date": "2025-02-18", "close": 77.93, "volume": 2397319.0}, {"date": "2025-02-19", "close": 76.68, "volume": 2346232.0}, {"date": "2025-02-20", "close": 75.0, "volume": 2583830.0}, {"date": "2025-02-21", "close": 72.37, "volume": 3204710.0}, {"date": "2025-02-24", "close": 72.51, "volume": 2577965.0}, {"date": "2025-02-25", "close": 71.71, "volume": 2378405.0}, {"date": "2025-02-26", "close": 72.9, "volume": 2226580.0}, {"date": "2025-02-27", "close": 69.45, "volume": 1968765.0}, {"date": "2025-02-28", "close": 70.5, "volume": 2944001.0}, {"date": "2025-03-03", "close": 68.45, "volume": 4000725.0}, {"date": "2025-03-04", "close": 67.83, "volume": 3446870.0}, {"date": "2025-03-05", "close": 69.51, "volume": 1696739.0}, {"date": "2025-03-06", "close": 65.96, "volume": 1655799.0}, {"date": "2025-03-07", "close": 63.98, "volume": 1919816.0}, {"date": "2025-03-10", "close": 60.46, "volume": 2418735.0}, {"date": "2025-03-11", "close": 61.71, "volume": 2298219.0}, {"date": "2025-03-12", "close": 64.3, "volume": 2894027.0}, {"date": "2025-03-13", "close": 60.8, "volume": 1970890.0}, {"date": "2025-03-14", "close": 63.38, "volume": 1739073.0}, {"date": "2025-03-17", "close": 62.43, "volume": 2447958.0}, {"date": "2025-03-18", "close": 61.31, "volume": 1799739.0}, {"date": "2025-03-19", "close": 62.69, "volume": 1690774.0}, {"date": "2025-03-20", "close": 62.77, "volume": 2491734.0}, {"date": "2025-03-21", "close": 62.99, "volume": 4032522.0}, {"date": "2025-03-24", "close": 66.34, "volume": 3885607.0}, {"date": "2025-03-25", "close": 66.07, "volume": 2142321.0}, {"date": "2025-03-26", "close": 61.48, "volume": 3050790.0}, {"date": "2025-03-27", "close": 60.55, "volume": 2242996.0}, {"date": "2025-03-28", "close": 58.51, "volume": 2279785.0}, {"date": "2025-03-31", "close": 58.03, "volume": 2270823.0}, {"date": "2025-04-01", "close": 56.72, "volume": 1892057.0}, {"date": "2025-04-02", "close": 57.95, "volume": 1823492.0}, {"date": "2025-04-03", "close": 54.58, "volume": 3049423.0}, {"date": "2025-04-04", "close": 51.24, "volume": 2945823.0}, {"date": "2025-04-07", "close": 52.39, "volume": 3333565.0}, {"date": "2025-04-08", "close": 50.71, "volume": 2640430.0}, {"date": "2025-04-09", "close": 55.6, "volume": 3340693.0}, {"date": "2025-04-10", "close": 51.57, "volume": 2611949.0}, {"date": "2025-04-11", "close": 52.85, "volume": 2195937.0}, {"date": "2025-04-14", "close": 52.6, "volume": 2068074.0}, {"date": "2025-04-15", "close": 53.23, "volume": 1975643.0}, {"date": "2025-04-16", "close": 52.78, "volume": 1974349.0}, {"date": "2025-04-17", "close": 53.21, "volume": 1944763.0}, {"date": "2025-04-21", "close": 51.28, "volume": 1767532.0}, {"date": "2025-04-22", "close": 52.4, "volume": 1508384.0}, {"date": "2025-04-23", "close": 54.22, "volume": 2775803.0}, {"date": "2025-04-24", "close": 56.29, "volume": 1685552.0}, {"date": "2025-04-25", "close": 56.65, "volume": 1364622.0}, {"date": "2025-04-28", "close": 56.69, "volume": 1281989.0}, {"date": "2025-04-29", "close": 57.75, "volume": 1554630.0}, {"date": "2025-04-30", "close": 56.88, "volume": 1526544.0}, {"date": "2025-05-01", "close": 58.07, "volume": 2045615.0}, {"date": "2025-05-02", "close": 59.33, "volume": 1435303.0}, {"date": "2025-05-05", "close": 59.39, "volume": 1532120.0}, {"date": "2025-05-06", "close": 57.1, "volume": 1765815.0}, {"date": "2025-05-07", "close": 58.36, "volume": 2083882.0}, {"date": "2025-05-08", "close": 59.35, "volume": 1771924.0}, {"date": "2025-05-09", "close": 59.19, "volume": 1773529.0}, {"date": "2025-05-12", "close": 61.04, "volume": 3819251.0}, {"date": "2025-05-13", "close": 60.43, "volume": 3478067.0}, {"date": "2025-05-14", "close": 59.5, "volume": 3587521.0}, {"date": "2025-05-15", "close": 58.45, "volume": 6541425.0}, {"date": "2025-05-16", "close": 52.56, "volume": 17808020.0}, {"date": "2025-05-19", "close": 53.77, "volume": 4629255.0}, {"date": "2025-05-20", "close": 53.0, "volume": 4198520.0}, {"date": "2025-05-21", "close": 50.75, "volume": 4038349.0}, {"date": "2025-05-22", "close": 51.26, "volume": 2653030.0}, {"date": "2025-05-23", "close": 51.02, "volume": 1430856.0}, {"date": "2025-05-27", "close": 52.1, "volume": 1516357.0}, {"date": "2025-05-28", "close": 51.64, "volume": 1640687.0}, {"date": "2025-05-29", "close": 51.94, "volume": 1850063.0}, {"date": "2025-05-30", "close": 52.09, "volume": 1471578.0}, {"date": "2025-06-02", "close": 51.5, "volume": 2409202.0}, {"date": "2025-06-03", "close": 53.51, "volume": 2501547.0}, {"date": "2025-06-04", "close": 54.57, "volume": 1928819.0}, {"date": "2025-06-05", "close": 57.34, "volume": 2714475.0}, {"date": "2025-06-06", "close": 58.85, "volume": 2022430.0}, {"date": "2025-06-09", "close": 58.06, "volume": 2941038.0}, {"date": "2025-06-10", "close": 58.54, "volume": 1630127.0}, {"date": "2025-06-11", "close": 57.47, "volume": 2014134.0}, {"date": "2025-06-12", "close": 56.95, "volume": 1685268.0}, {"date": "2025-06-13", "close": 55.92, "volume": 1284906.0}, {"date": "2025-06-16", "close": 55.96, "volume": 1414562.0}, {"date": "2025-06-17", "close": 58.51, "volume": 3158958.0}, {"date": "2025-06-18", "close": 57.04, "volume": 1997096.0}, {"date": "2025-06-20", "close": 57.36, "volume": 2641144.0}, {"date": "2025-06-23", "close": 57.98, "volume": 1395387.0}, {"date": "2025-06-24", "close": 58.64, "volume": 1384247.0}, {"date": "2025-06-25", "close": 60.17, "volume": 1577510.0}, {"date": "2025-06-26", "close": 60.41, "volume": 1748878.0}, {"date": "2025-06-27", "close": 61.09, "volume": 4822412.0}, {"date": "2025-06-30", "close": 61.34, "volume": 1489981.0}, {"date": "2025-07-01", "close": 58.38, "volume": 2281689.0}, {"date": "2025-07-02", "close": 59.31, "volume": 1320710.0}, {"date": "2025-07-03", "close": 61.69, "volume": 1058376.0}, {"date": "2025-07-07", "close": 60.86, "volume": 1540765.0}, {"date": "2025-07-08", "close": 61.47, "volume": 1670919.0}, {"date": "2025-07-09", "close": 63.26, "volume": 1907243.0}, {"date": "2025-07-10", "close": 60.08, "volume": 1706319.0}, {"date": "2025-07-11", "close": 60.2, "volume": 1616739.0}, {"date": "2025-07-14", "close": 61.55, "volume": 1215779.0}, {"date": "2025-07-15", "close": 62.05, "volume": 2146221.0}, {"date": "2025-07-16", "close": 62.42, "volume": 1042336.0}, {"date": "2025-07-17", "close": 61.6, "volume": 1845791.0}, {"date": "2025-07-18", "close": 60.11, "volume": 1733791.0}, {"date": "2025-07-21", "close": 60.25, "volume": 1076419.0}, {"date": "2025-07-22", "close": 59.38, "volume": 1591336.0}, {"date": "2025-07-23", "close": 61.0, "volume": 1543148.0}, {"date": "2025-07-24", "close": 60.65, "volume": 1212318.0}, {"date": "2025-07-25", "close": 60.77, "volume": 786106.0}, {"date": "2025-07-28", "close": 61.0, "volume": 1351715.0}, {"date": "2025-07-29", "close": 59.7, "volume": 1915192.0}, {"date": "2025-07-30", "close": 58.85, "volume": 1661359.0}, {"date": "2025-07-31", "close": 58.75, "volume": 1562827.0}, {"date": "2025-08-01", "close": 57.33, "volume": 1489320.0}, {"date": "2025-08-04", "close": 58.3, "volume": 2449524.0}, {"date": "2025-08-05", "close": 57.93, "volume": 1955610.0}, {"date": "2025-08-06", "close": 58.13, "volume": 1872226.0}, {"date": "2025-08-07", "close": 58.55, "volume": 2607469.0}, {"date": "2025-08-08", "close": 66.58, "volume": 5184853.0}, {"date": "2025-08-11", "close": 61.83, "volume": 2859564.0}, {"date": "2025-08-12", "close": 61.82, "volume": 2262564.0}, {"date": "2025-08-13", "close": 64.02, "volume": 1774697.0}, {"date": "2025-08-14", "close": 63.54, "volume": 819403.0}, {"date": "2025-08-15", "close": 65.13, "volume": 1754218.0}, {"date": "2025-08-18", "close": 65.93, "volume": 1377831.0}, {"date": "2025-08-19", "close": 63.61, "volume": 1165401.0}, {"date": "2025-08-20", "close": 64.36, "volume": 1932131.0}, {"date": "2025-08-21", "close": 64.13, "volume": 942395.0}, {"date": "2025-08-22", "close": 67.74, "volume": 1637752.0}, {"date": "2025-08-25", "close": 66.4, "volume": 924870.0}, {"date": "2025-08-26", "close": 67.08, "volume": 1080594.0}, {"date": "2025-08-27", "close": 67.99, "volume": 1461186.0}, {"date": "2025-08-28", "close": 68.39, "volume": 1257000.0}, {"date": "2025-08-29", "close": 67.94, "volume": 1148741.0}, {"date": "2025-09-02", "close": 67.0, "volume": 1059741.0}, {"date": "2025-09-03", "close": 67.3, "volume": 1093547.0}, {"date": "2025-09-04", "close": 68.52, "volume": 693177.0}, {"date": "2025-09-05", "close": 69.34, "volume": 787502.0}, {"date": "2025-09-08", "close": 69.52, "volume": 1066390.0}, {"date": "2025-09-09", "close": 69.51, "volume": 785118.0}, {"date": "2025-09-10", "close": 69.0, "volume": 1190620.0}, {"date": "2025-09-11", "close": 70.26, "volume": 1371744.0}, {"date": "2025-09-12", "close": 71.03, "volume": 1374606.0}, {"date": "2025-09-15", "close": 72.47, "volume": 1680622.0}, {"date": "2025-09-16", "close": 72.08, "volume": 1258005.0}, {"date": "2025-09-17", "close": 72.67, "volume": 867364.0}, {"date": "2025-09-18", "close": 73.6, "volume": 1261502.0}, {"date": "2025-09-19", "close": 72.82, "volume": 2853608.0}, {"date": "2025-09-22", "close": 72.5, "volume": 915444.0}, {"date": "2025-09-23", "close": 73.9, "volume": 2154692.0}, {"date": "2025-09-24", "close": 74.27, "volume": 2649524.0}, {"date": "2025-09-25", "close": 74.38, "volume": 1212163.0}, {"date": "2025-09-26", "close": 74.4, "volume": 1225343.0}, {"date": "2025-09-29", "close": 75.12, "volume": 1378619.0}, {"date": "2025-09-30", "close": 73.15, "volume": 1415389.0}, {"date": "2025-10-01", "close": 70.64, "volume": 2136163.0}, {"date": "2025-10-02", "close": 71.99, "volume": 1345632.0}, {"date": "2025-10-03", "close": 73.26, "volume": 929942.0}, {"date": "2025-10-06", "close": 72.75, "volume": 1009685.0}, {"date": "2025-10-07", "close": 71.38, "volume": 900430.0}, {"date": "2025-10-08", "close": 73.53, "volume": 990218.0}, {"date": "2025-10-09", "close": 72.57, "volume": 929651.0}, {"date": "2025-10-10", "close": 65.61, "volume": 2676379.0}, {"date": "2025-10-13", "close": 67.5, "volume": 956091.0}, {"date": "2025-10-14", "close": 67.03, "volume": 1323096.0}, {"date": "2025-10-15", "close": 68.05, "volume": 924997.0}, {"date": "2025-10-16", "close": 67.33, "volume": 1393761.0}, {"date": "2025-10-17", "close": 67.57, "volume": 881422.0}, {"date": "2025-10-20", "close": 68.0, "volume": 836018.0}, {"date": "2025-10-21", "close": 67.91, "volume": 842919.0}, {"date": "2025-10-22", "close": 66.38, "volume": 1426244.0}, {"date": "2025-10-23", "close": 66.25, "volume": 1148069.0}, {"date": "2025-10-24", "close": 66.84, "volume": 948955.0}, {"date": "2025-10-27", "close": 68.5, "volume": 1754063.0}, {"date": "2025-10-28", "close": 66.48, "volume": 1279059.0}, {"date": "2025-10-29", "close": 66.77, "volume": 1455514.0}, {"date": "2025-10-30", "close": 65.82, "volume": 1061120.0}, {"date": "2025-10-31", "close": 66.0, "volume": 896290.0}, {"date": "2025-11-03", "close": 66.95, "volume": 1044780.0}, {"date": "2025-11-04", "close": 65.82, "volume": 1102232.0}, {"date": "2025-11-05", "close": 63.99, "volume": 1305550.0}, {"date": "2025-11-06", "close": 62.58, "volume": 3296089.0}, {"date": "2025-11-07", "close": 54.29, "volume": 5710378.0}, {"date": "2025-11-10", "close": 52.54, "volume": 2392230.0}, {"date": "2025-11-11", "close": 52.72, "volume": 2638195.0}, {"date": "2025-11-12", "close": 50.96, "volume": 2859935.0}, {"date": "2025-11-13", "close": 49.72, "volume": 2405553.0}, {"date": "2025-11-14", "close": 49.62, "volume": 2369604.0}, {"date": "2025-11-17", "close": 47.07, "volume": 3028108.0}, {"date": "2025-11-18", "close": 47.42, "volume": 3420002.0}, {"date": "2025-11-19", "close": 48.0, "volume": 2662535.0}, {"date": "2025-11-20", "close": 46.42, "volume": 2235960.0}, {"date": "2025-11-21", "close": 50.42, "volume": 4199291.0}, {"date": "2025-11-24", "close": 49.95, "volume": 2774954.0}, {"date": "2025-11-25", "close": 51.07, "volume": 1617777.0}, {"date": "2025-11-26", "close": 50.97, "volume": 1290317.0}, {"date": "2025-11-28", "close": 51.44, "volume": 563958.0}, {"date": "2025-12-01", "close": 51.07, "volume": 1410521.0}, {"date": "2025-12-02", "close": 50.56, "volume": 1766946.0}, {"date": "2025-12-03", "close": 51.53, "volume": 1040638.0}, {"date": "2025-12-04", "close": 51.31, "volume": 1883727.0}, {"date": "2025-12-05", "close": 45.93, "volume": 7003350.0}, {"date": "2025-12-08", "close": 45.68, "volume": 4527089.0}, {"date": "2025-12-09", "close": 45.13, "volume": 3663118.0}, {"date": "2025-12-10", "close": 45.04, "volume": 2528683.0}, {"date": "2025-12-11", "close": 44.13, "volume": 4804718.0}, {"date": "2025-12-12", "close": 43.85, "volume": 3097341.0}, {"date": "2025-12-15", "close": 44.65, "volume": 4189970.0}, {"date": "2025-12-16", "close": 43.8, "volume": 2752959.0}, {"date": "2025-12-17", "close": 43.71, "volume": 2727342.0}, {"date": "2025-12-18", "close": 43.49, "volume": 2571527.0}, {"date": "2025-12-19", "close": 43.65, "volume": 3805741.0}, {"date": "2025-12-22", "close": 44.98, "volume": 3129181.0}, {"date": "2025-12-23", "close": 43.53, "volume": 3126795.0}, {"date": "2025-12-24", "close": 43.78, "volume": 1213007.0}, {"date": "2025-12-26", "close": 43.69, "volume": 1514235.0}, {"date": "2025-12-29", "close": 44.23, "volume": 1997264.0}, {"date": "2025-12-30", "close": 44.58, "volume": 1769704.0}, {"date": "2025-12-31", "close": 44.28, "volume": 2025531.0}, {"date": "2026-01-02", "close": 43.29, "volume": 2283952.0}, {"date": "2026-01-05", "close": 45.69, "volume": 3670014.0}, {"date": "2026-01-06", "close": 45.69, "volume": 3227796.0}, {"date": "2026-01-07", "close": 46.49, "volume": 2370061.0}, {"date": "2026-01-08", "close": 43.74, "volume": 4111446.0}, {"date": "2026-01-09", "close": 43.79, "volume": 2563009.0}, {"date": "2026-01-12", "close": 43.86, "volume": 2053111.0}, {"date": "2026-01-13", "close": 41.36, "volume": 3269082.0}, {"date": "2026-01-14", "close": 40.27, "volume": 3497801.0}, {"date": "2026-01-15", "close": 41.05, "volume": 2330609.0}, {"date": "2026-01-16", "close": 41.26, "volume": 2660889.0}, {"date": "2026-01-20", "close": 41.1, "volume": 2643687.0}, {"date": "2026-01-21", "close": 39.85, "volume": 2733298.0}, {"date": "2026-01-22", "close": 40.8, "volume": 2445179.0}, {"date": "2026-01-23", "close": 40.63, "volume": 1627791.0}, {"date": "2026-01-26", "close": 40.4, "volume": 1371566.0}, {"date": "2026-01-27", "close": 38.96, "volume": 2304623.0}, {"date": "2026-01-28", "close": 38.73, "volume": 1874699.0}, {"date": "2026-01-29", "close": 38.63, "volume": 3326955.0}, {"date": "2026-01-30", "close": 37.47, "volume": 3175523.0}, {"date": "2026-02-02", "close": 37.29, "volume": 5214189.0}, {"date": "2026-02-03", "close": 34.85, "volume": 4362191.0}, {"date": "2026-02-04", "close": 35.25, "volume": 4664244.0}, {"date": "2026-02-05", "close": 33.32, "volume": 9770237.0}, {"date": "2026-02-06", "close": 27.73, "volume": 23126300.0}, {"date": "2026-02-09", "close": 27.5, "volume": 6883775.0}, {"date": "2026-02-10", "close": 27.24, "volume": 4399915.0}, {"date": "2026-02-11", "close": 25.96, "volume": 5137107.0}, {"date": "2026-02-12", "close": 24.71, "volume": 6262336.0}, {"date": "2026-02-13", "close": 25.02, "volume": 3725276.0}, {"date": "2026-02-17", "close": 24.58, "volume": 4866326.0}, {"date": "2026-02-18", "close": 25.45, "volume": 3684048.0}, {"date": "2026-02-19", "close": 25.23, "volume": 2711126.0}, {"date": "2026-02-20", "close": 25.55, "volume": 2253078.0}, {"date": "2026-02-23", "close": 23.76, "volume": 3837834.0}, {"date": "2026-02-24", "close": 24.07, "volume": 2940610.0}, {"date": "2026-02-25", "close": 24.4, "volume": 2635753.0}, {"date": "2026-02-26", "close": 25.1, "volume": 3162862.0}, {"date": "2026-02-27", "close": 24.53, "volume": 3102451.0}, {"date": "2026-03-02", "close": 25.7, "volume": 3595766.0}, {"date": "2026-03-03", "close": 26.97, "volume": 3608321.0}, {"date": "2026-03-04", "close": 26.44, "volume": 2173482.0}, {"date": "2026-03-05", "close": 26.07, "volume": 2783119.0}, {"date": "2026-03-06", "close": 25.34, "volume": 2210630.0}, {"date": "2026-03-09", "close": 25.49, "volume": 2014224.0}, {"date": "2026-03-10", "close": 24.78, "volume": 2836554.0}, {"date": "2026-03-11", "close": 24.64, "volume": 1940314.0}, {"date": "2026-03-12", "close": 24.28, "volume": 2876286.0}, {"date": "2026-03-13", "close": 24.37, "volume": 2226793.0}, {"date": "2026-03-16", "close": 24.59, "volume": 2312838.0}, {"date": "2026-03-17", "close": 24.91, "volume": 2398542.0}, {"date": "2026-03-18", "close": 24.79, "volume": 1875971.0}, {"date": "2026-03-19", "close": 24.8, "volume": 1724441.0}, {"date": "2026-03-20", "close": 24.41, "volume": 5112693.0}, {"date": "2026-03-23", "close": 25.03, "volume": 2130833.0}, {"date": "2026-03-24", "close": 24.34, "volume": 2391176.0}, {"date": "2026-03-25", "close": 24.18, "volume": 2056010.0}, {"date": "2026-03-26", "close": 24.31, "volume": 1681758.0}, {"date": "2026-03-27", "close": 23.69, "volume": 2082059.0}, {"date": "2026-03-30", "close": 23.73, "volume": 2109547.0}, {"date": "2026-03-31", "close": 23.3, "volume": 6239736.0}, {"date": "2026-04-01", "close": 22.93, "volume": 3612317.0}, {"date": "2026-04-02", "close": 22.77, "volume": 2401746.0}, {"date": "2026-04-06", "close": 23.06, "volume": 1373761.0}, {"date": "2026-04-07", "close": 22.5, "volume": 1922374.0}, {"date": "2026-04-08", "close": 21.86, "volume": 3430878.0}, {"date": "2026-04-09", "close": 21.16, "volume": 5091992.0}, {"date": "2026-04-10", "close": 21.05, "volume": 3635278.0}, {"date": "2026-04-13", "close": 22.66, "volume": 2826452.0}, {"date": "2026-04-14", "close": 22.25, "volume": 2237322.0}, {"date": "2026-04-15", "close": 23.9, "volume": 3681648.0}, {"date": "2026-04-16", "close": 24.25, "volume": 3792203.0}, {"date": "2026-04-17", "close": 24.71, "volume": 3838662.0}, {"date": "2026-04-20", "close": 24.39, "volume": 3703257.0}, {"date": "2026-04-21", "close": 24.15, "volume": 3365958.0}, {"date": "2026-04-22", "close": 24.26, "volume": 2451225.0}, {"date": "2026-04-23", "close": 23.17, "volume": 2269647.0}, {"date": "2026-04-24", "close": 24.01, "volume": 5697708.0}, {"date": "2026-04-27", "close": 24.66, "volume": 3071923.0}, {"date": "2026-04-28", "close": 24.57, "volume": 1757525.0}, {"date": "2026-04-29", "close": 24.2, "volume": 2045530.0}, {"date": "2026-04-30", "close": 24.44, "volume": 2428383.0}, {"date": "2026-05-01", "close": 24.98, "volume": 2690208.0}, {"date": "2026-05-04", "close": 24.89, "volume": 3219494.0}, {"date": "2026-05-05", "close": 25.77, "volume": 2964004.0}, {"date": "2026-05-06", "close": 25.69, "volume": 2638800.0}, {"date": "2026-05-07", "close": 26.03, "volume": 2173565.0}, {"date": "2026-05-08", "close": 25.98, "volume": 2075585.0}, {"date": "2026-05-11", "close": 26.26, "volume": 4192656.0}, {"date": "2026-05-12", "close": 26.45, "volume": 3589051.0}, {"date": "2026-05-13", "close": 23.39, "volume": 12367160.0}, {"date": "2026-05-14", "close": 18.01, "volume": 25491390.0}, {"date": "2026-05-15", "close": 18.97, "volume": 12354250.0}, {"date": "2026-05-18", "close": 19.58, "volume": 7423104.0}, {"date": "2026-05-19", "close": 19.26, "volume": 5788938.0}, {"date": "2026-05-20", "close": 19.86, "volume": 4502687.0}, {"date": "2026-05-21", "close": 19.39, "volume": 3779617.0}, {"date": "2026-05-22", "close": 19.94, "volume": 3475644.0}, {"date": "2026-05-26", "close": 19.52, "volume": 3261919.0}, {"date": "2026-05-27", "close": 20.26, "volume": 3806577.0}, {"date": "2026-05-28", "close": 21.07, "volume": 4314215.0}, {"date": "2026-05-29", "close": 21.4, "volume": 4095259.0}, {"date": "2026-06-01", "close": 22.55, "volume": 4035929.0}, {"date": "2026-06-02", "close": 21.51, "volume": 3203216.0}, {"date": "2026-06-03", "close": 21.04, "volume": 2607746.0}, {"date": "2026-06-04", "close": 20.7, "volume": 3743695.0}, {"date": "2026-06-05", "close": 20.59, "volume": 2437886.0}, {"date": "2026-06-08", "close": 20.3, "volume": 2789688.0}, {"date": "2026-06-09", "close": 20.45, "volume": 4101224.0}, {"date": "2026-06-10", "close": 20.24, "volume": 3963836.0}, {"date": "2026-06-11", "close": 20.02, "volume": 3033164.0}, {"date": "2026-06-12", "close": 20.04, "volume": 2286870.0}, {"date": "2026-06-15", "close": 20.68, "volume": 3638794.0}, {"date": "2026-06-16", "close": 20.89, "volume": 2348245.0}, {"date": "2026-06-17", "close": 20.45, "volume": 2383503.0}, {"date": "2026-06-18", "close": 20.46, "volume": 4484105.0}, {"date": "2026-06-22", "close": 20.07, "volume": 3022299.0}, {"date": "2026-06-23", "close": 20.48, "volume": 2878654.0}, {"date": "2026-06-24", "close": 20.83, "volume": 3365814.0}, {"date": "2026-06-25", "close": 19.85, "volume": 3499178.0}, {"date": "2026-06-26", "close": 20.88, "volume": 9847737.0}, {"date": "2026-06-29", "close": 20.59, "volume": 5530175.0}, {"date": "2026-06-30", "close": 20.74, "volume": 3597706.0}, {"date": "2026-07-01", "close": 21.59, "volume": 3586618.0}, {"date": "2026-07-02", "close": 21.86, "volume": 3621495.0}, {"date": "2026-07-06", "close": 22.86, "volume": 3673167.0}, {"date": "2026-07-07", "close": 22.74, "volume": 3014559.0}, {"date": "2026-07-08", "close": 21.69, "volume": 2829123.0}, {"date": "2026-07-09", "close": 22.01, "volume": 1996957.0}, {"date": "2026-07-10", "close": 21.77, "volume": 1494002.0}, {"date": "2026-07-13", "close": 22.29, "volume": 2087554.0}, {"date": "2026-07-14", "close": 21.8, "volume": 3402414.0}, {"date": "2026-07-15", "close": 22.26, "volume": 2332648.0}, {"date": "2026-07-16", "close": 22.21, "volume": 1940480.0}, {"date": "2026-07-17", "close": 21.52, "volume": 2253747.0}, {"date": "2026-07-20", "close": 21.73, "volume": 3637653.0}, {"date": "2026-07-21", "close": 21.11, "volume": 3537592.0}, {"date": "2026-07-22", "close": 20.49, "volume": 2658985.0}, {"date": "2026-07-23", "close": 20.45, "volume": 2110508.0}, {"date": "2026-07-24", "close": 20.42, "volume": 2181148.0}, {"date": "2026-07-27", "close": 20.99, "volume": 4573380.0}, {"date": "2026-07-28", "close": 21.44, "volume": 4202616.0}, {"date": "2026-07-29", "close": 21.63, "volume": 3136689.0}, {"date": "2026-07-30", "close": 21.24, "volume": 3962137.0}, {"date": "2026-07-31", "close": 20.91, "volume": 2726226.0}, {"date": "2026-08-03", "close": 21.66, "volume": 2947938.0}, {"date": "2026-08-04", "close": 21.89, "volume": 2743526.0}, {"date": "2026-08-05", "close": 21.63, "volume": 2646869.0}, {"date": "2026-08-06", "close": 20.66, "volume": 24035410.0}, {"date": "2026-08-07", "close": 27.4, "volume": 65315800.0}], "refreshing": true}