{"ticker": "ENVX", "overview": {"cik": "1828318", "ticker": "ENVX", "name": "Enovix Corp", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001828318-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001564606-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002052363-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001975015-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002052363-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001828318-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002052363-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001564606-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002052363-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001975015-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001975015-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002052363-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001975015-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001564606-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002052363-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001975015-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001975015-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002052363-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090472", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001828318-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001828318-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002052363-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001975015-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001961877-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002147247-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ENVX", "has_prices": true, "as_of": "2026-09-18", "last": 2.99, "prev_close": 2.94, "change": 0.050000000000000266, "change_pct": 0.017006802721088527, "session_volume": 8089302.0, "vwap_5": 2.967800400207264, "vwap_20": 3.214829196678988, "vwap_60": 4.054924278623046, "vwap_250": 6.926215364017083, "high_52w": 12.21, "low_52w": 2.92, "avg_volume_20": 5926308.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001975015-26-000061", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Arthi Chakravarthy", "who_key": "Chakravarthy Arthi", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6196.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975015/000197501526000061/0001975015-26-000061-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13969}, {"id": "0001564606-26-000017", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Ryan A. Benton", "who_key": "Benton Ryan A", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 48368.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828318/000156460626000017/0001564606-26-000017-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28369}, {"id": "0002052363-26-000063", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Kristina Truong", "who_key": "Truong Kristina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2547.6499999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052363/000205236326000063/0002052363-26-000063-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29809}, {"id": "0002052363-26-000061", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Kristina Truong", "who_key": "Truong Kristina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4822.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052363/000205236326000061/0002052363-26-000061-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35569}, {"id": "0001975015-26-000058", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Arthi Chakravarthy", "who_key": "Chakravarthy Arthi", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10737.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975015/000197501526000058/0001975015-26-000058-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37009}, {"id": "0001975015-26-000052", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Arthi Chakravarthy", "who_key": "Chakravarthy Arthi", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3247.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975015/000197501526000052/0001975015-26-000052-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80209}, {"id": "0001564606-26-000013", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Ryan A. Benton", "who_key": "Benton Ryan A", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 33912.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828318/000156460626000013/0001564606-26-000013-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "0002052363-26-000052", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Kristina Truong", "who_key": "Truong Kristina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22263.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052363/000205236326000052/0002052363-26-000052-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "0001975015-26-000049", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Arthi Chakravarthy", "who_key": "Chakravarthy Arthi", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32998.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975015/000197501526000049/0001975015-26-000049-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "0001975015-26-000048", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Arthi Chakravarthy", "who_key": "Chakravarthy Arthi", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7262.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975015/000197501526000048/0001975015-26-000048-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}, {"id": "0002052363-26-000050", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Kristina Truong", "who_key": "Truong Kristina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4496.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052363/000205236326000050/0002052363-26-000050-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0002052363-26-000047", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Kristina Truong", "who_key": "Truong Kristina", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1173.9199999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052363/000205236326000047/0002052363-26-000047-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121969}, {"id": "0001961877-26-000043", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Rajendra K. Talluri", "who_key": "Talluri Rajendra K", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 20210.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961877/000196187726000043/0001961877-26-000043-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124849}, {"id": "0001975015-26-000046", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Arthi Chakravarthy", "who_key": "Chakravarthy Arthi", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4399.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975015/000197501526000046/0001975015-26-000046-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124849}, {"id": "0002147247-26-000004", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Michael Vyvoda", "who_key": "Vyvoda Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58253.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147247/000214724726000004/0002147247-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129169}, {"id": "0001975015-26-000043", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Arthi Chakravarthy", "who_key": "Chakravarthy Arthi", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8772.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828318/000197501526000043/0001975015-26-000043-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146449}, {"id": "0001961877-26-000041", "src": "INSIDERS", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "Rajendra K. Talluri", "who_key": "Talluri Rajendra K", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 83312.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on ENVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828318/000196187726000041/0001961877-26-000041-index.htm", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 155089}, {"id": "13DG-0002012383-26-002559", "src": "13DG", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in ENVX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002559-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181009}, {"id": "HOUSE-2023-20022407-T43", "src": "CONGRESS", "ticker": "ENVX", "cik": "", "company": "Enovix Corp", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nEnovix Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims ENVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975249}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002559", "src": "13DG", "ticker": "ENVX", "cik": "1828318", "company": "Enovix Corp", "company_raw": "Enovix Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in ENVX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002559-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181009}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Enovix Corporation - Common Stock", "new_value": "Enovix Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828318", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828318", "applied": 1, "detected_at": "2026-09-11T14:36:29.632569"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001828318-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001564606-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002052363-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001975015-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002052363-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001828318-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002052363-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001564606-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002052363-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001975015-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001975015-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002052363-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001975015-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001564606-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002052363-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001975015-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001975015-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002052363-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090472", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001828318-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001828318-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002052363-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001975015-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001961877-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002147247-26-000004", "price_sensitive": false}], "performance": {"ticker": "ENVX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-04", "close": 14.34, "volume": null}, {"date": "2021-01-05", "close": 12.55, "volume": 7014.0}, {"date": "2021-01-06", "close": 12.75, "volume": 21143.0}, {"date": "2021-01-07", "close": 13.93, "volume": 20545.0}, {"date": "2021-01-08", "close": 13.7, "volume": 102388.0}, {"date": "2021-01-11", "close": 12.67, "volume": 128556.0}, {"date": "2021-01-12", "close": 13.78, "volume": 218082.0}, {"date": "2021-01-13", "close": 13.38, "volume": 170903.0}, {"date": "2021-01-14", "close": 13.6, "volume": 371451.0}, {"date": "2021-01-15", "close": 13.79, "volume": 91692.0}, {"date": "2021-01-19", "close": 14.4, "volume": 79151.0}, {"date": "2021-01-20", "close": 14.39, "volume": 76726.0}, {"date": "2021-01-21", "close": 14.5, "volume": 151859.0}, {"date": "2021-01-22", "close": 15.0, "volume": 166916.0}, {"date": "2021-01-25", "close": 13.95, "volume": 120607.0}, {"date": "2021-01-26", "close": 13.04, "volume": 187598.0}, {"date": "2021-01-27", "close": 12.5, "volume": 243172.0}, {"date": "2021-01-28", "close": 12.67, "volume": 134392.0}, {"date": "2021-01-29", "close": 13.57, "volume": 84615.0}, {"date": "2021-02-01", "close": 14.26, "volume": 72952.0}, {"date": "2021-02-02", "close": 14.78, "volume": 73645.0}, {"date": "2021-02-03", "close": 15.75, "volume": 112353.0}, {"date": "2021-02-04", "close": 15.55, "volume": 34498.0}, {"date": "2021-02-05", "close": 15.98, "volume": 71001.0}, {"date": "2021-02-08", "close": 16.67, "volume": 76149.0}, {"date": "2021-02-09", "close": 16.565, "volume": 31746.0}, {"date": "2021-02-10", "close": 16.13, "volume": 78179.0}, {"date": "2021-02-11", "close": 15.95, "volume": 86728.0}, {"date": "2021-02-12", "close": 15.75, "volume": 223444.0}, {"date": "2021-02-16", "close": 16.0, "volume": 52498.0}, {"date": "2021-02-17", "close": 16.45, "volume": 88328.0}, {"date": "2021-02-18", "close": 15.94, "volume": 44440.0}, {"date": "2021-02-19", "close": 15.75, "volume": 74711.0}, {"date": "2021-02-22", "close": 20.8, "volume": 20225540.0}, {"date": "2021-02-23", "close": 20.51, "volume": 1447828.0}, {"date": "2021-02-24", "close": 19.91, "volume": 684830.0}, {"date": "2021-02-25", "close": 16.56, "volume": 871663.0}, {"date": "2021-02-26", "close": 15.31, "volume": 507814.0}, {"date": "2021-03-01", "close": 19.18, "volume": 1095049.0}, {"date": "2021-03-02", "close": 18.14, "volume": 308402.0}, {"date": "2021-03-03", "close": 16.4, "volume": 361704.0}, {"date": "2021-03-04", "close": 14.88, "volume": 886405.0}, {"date": "2021-03-05", "close": 14.39, "volume": 552839.0}, {"date": "2021-03-08", "close": 13.78, "volume": 830979.0}, {"date": "2021-03-09", "close": 14.1, "volume": 231599.0}, {"date": "2021-03-10", "close": 14.22, "volume": 224606.0}, {"date": "2021-03-11", "close": 14.67, "volume": 978979.0}, {"date": "2021-03-12", "close": 15.36, "volume": 200661.0}, {"date": "2021-03-15", "close": 16.26, "volume": 210282.0}, {"date": "2021-03-16", "close": 15.87, "volume": 129997.0}, {"date": "2021-03-17", "close": 15.13, "volume": 355888.0}, {"date": "2021-03-18", "close": 15.07, "volume": 158239.0}, {"date": "2021-03-19", "close": 14.4, "volume": 346929.0}, {"date": "2021-03-22", "close": 14.24, "volume": 179311.0}, {"date": "2021-03-23", "close": 13.99, "volume": 215134.0}, {"date": "2021-03-24", "close": 13.86, "volume": 397566.0}, {"date": "2021-03-25", "close": 13.51, "volume": 284486.0}, {"date": "2021-03-26", "close": 13.91, "volume": 132107.0}, {"date": "2021-03-29", "close": 13.84, "volume": 167116.0}, {"date": "2021-03-30", "close": 13.1, "volume": 992111.0}, {"date": "2021-03-31", "close": 13.31, "volume": 177668.0}, {"date": "2021-04-01", "close": 14.07, "volume": 161602.0}, {"date": "2021-04-05", "close": 14.21, "volume": 144341.0}, {"date": "2021-04-06", "close": 13.97, "volume": 157759.0}, {"date": "2021-04-07", "close": 14.34, "volume": 108809.0}, {"date": "2021-04-08", "close": 17.49, "volume": 868288.0}, {"date": "2021-04-09", "close": 17.32, "volume": 201140.0}, {"date": "2021-04-12", "close": 16.11, "volume": 191812.0}, {"date": "2021-04-13", "close": 16.08, "volume": 120107.0}, {"date": "2021-04-14", "close": 15.39, "volume": 349745.0}, {"date": "2021-04-15", "close": 15.0, "volume": 511012.0}, {"date": "2021-04-16", "close": 14.19, "volume": 156093.0}, {"date": "2021-04-19", "close": 14.0, "volume": 165847.0}, {"date": "2021-04-20", "close": 13.18, "volume": 354929.0}, {"date": "2021-04-21", "close": 13.23, "volume": 92877.0}, {"date": "2021-04-22", "close": 13.31, "volume": 269546.0}, {"date": "2021-04-23", "close": 13.42, "volume": 54244.0}, {"date": "2021-04-26", "close": 14.19, "volume": 182920.0}, {"date": "2021-04-27", "close": 13.8, "volume": 171129.0}, {"date": "2021-04-28", "close": 13.5, "volume": 109852.0}, {"date": "2021-04-29", "close": 13.35, "volume": 41908.0}, {"date": "2021-04-30", "close": 13.81, "volume": 76253.0}, {"date": "2021-05-03", "close": 13.36, "volume": 74551.0}, {"date": "2021-05-04", "close": 13.61, "volume": 131638.0}, {"date": "2021-05-05", "close": 13.13, "volume": 123179.0}, {"date": "2021-05-06", "close": 13.09, "volume": 193359.0}, {"date": "2021-05-07", "close": 13.22, "volume": 62429.0}, {"date": "2021-05-10", "close": 12.5, "volume": 100848.0}, {"date": "2021-05-11", "close": 12.67, "volume": 163045.0}, {"date": "2021-05-12", "close": 11.91, "volume": 156547.0}, {"date": "2021-05-13", "close": 12.07, "volume": 194257.0}, {"date": "2021-05-14", "close": 12.08, "volume": 67316.0}, {"date": "2021-05-17", "close": 12.13, "volume": 54041.0}, {"date": "2021-05-18", "close": 12.2, "volume": 55429.0}, {"date": "2021-05-19", "close": 12.18, "volume": 85071.0}, {"date": "2021-05-20", "close": 12.1, "volume": 58587.0}, {"date": "2021-05-21", "close": 12.4, "volume": 145728.0}, {"date": "2021-05-24", "close": 13.56, "volume": 152426.0}, {"date": "2021-05-25", "close": 14.64, "volume": 411889.0}, {"date": "2021-05-26", "close": 14.98, "volume": 142580.0}, {"date": "2021-05-27", "close": 14.88, "volume": 40156.0}, {"date": "2021-05-28", "close": 14.96, "volume": 81672.0}, {"date": "2021-06-01", "close": 14.59, "volume": 133351.0}, {"date": "2021-06-02", "close": 15.02, "volume": 108428.0}, {"date": "2021-06-03", "close": 14.63, "volume": 41596.0}, {"date": "2021-06-04", "close": 15.02, "volume": 34449.0}, {"date": "2021-06-07", "close": 16.1, "volume": 108727.0}, {"date": "2021-06-08", "close": 18.9, "volume": 499802.0}, {"date": "2021-06-09", "close": 18.39, "volume": 380289.0}, {"date": "2021-06-10", "close": 19.26, "volume": 151607.0}, {"date": "2021-06-11", "close": 20.0, "volume": 244442.0}, {"date": "2021-06-14", "close": 18.64, "volume": 253653.0}, {"date": "2021-06-15", "close": 19.65, "volume": 94678.0}, {"date": "2021-06-16", "close": 19.69, "volume": 84882.0}, {"date": "2021-06-17", "close": 19.75, "volume": 73355.0}, {"date": "2021-06-18", "close": 19.45, "volume": 65416.0}, {"date": "2021-06-21", "close": 19.39, "volume": 63602.0}, {"date": "2021-06-22", "close": 18.85, "volume": 138820.0}, {"date": "2021-06-23", "close": 19.15, "volume": 96618.0}, {"date": "2021-06-24", "close": 19.15, "volume": 119341.0}, {"date": "2021-06-25", "close": 19.37, "volume": 46648.0}, {"date": "2021-06-28", "close": 20.84, "volume": 157053.0}, {"date": "2021-06-29", "close": 22.54, "volume": 396195.0}, {"date": "2021-06-30", "close": 22.97, "volume": 138551.0}, {"date": "2021-07-01", "close": 24.59, "volume": 412216.0}, {"date": "2021-07-02", "close": 24.66, "volume": 250375.0}, {"date": "2021-07-06", "close": 23.3, "volume": 170254.0}, {"date": "2021-07-07", "close": 21.5, "volume": 112363.0}, {"date": "2021-07-08", "close": 22.47, "volume": 201233.0}, {"date": "2021-07-09", "close": 22.55, "volume": 117452.0}, {"date": "2021-07-12", "close": 21.84, "volume": 172686.0}, {"date": "2021-07-13", "close": 21.075, "volume": 42045.0}, {"date": "2021-07-14", "close": 20.36, "volume": 138369.0}, {"date": "2021-07-15", "close": 17.73, "volume": 877766.0}, {"date": "2021-07-16", "close": 17.7, "volume": 1161927.0}, {"date": "2021-07-19", "close": 18.56, "volume": 475600.0}, {"date": "2021-07-20", "close": 19.08, "volume": 384185.0}, {"date": "2021-07-21", "close": 18.0, "volume": 1232532.0}, {"date": "2021-07-22", "close": 17.73, "volume": 770606.0}, {"date": "2021-07-23", "close": 17.11, "volume": 762582.0}, {"date": "2021-07-26", "close": 16.1, "volume": 914428.0}, {"date": "2021-07-27", "close": 15.57, "volume": 417449.0}, {"date": "2021-07-28", "close": 16.36, "volume": 684674.0}, {"date": "2021-07-29", "close": 16.57, "volume": 452935.0}, {"date": "2021-07-30", "close": 16.51, "volume": 328140.0}, {"date": "2021-08-02", "close": 16.02, "volume": 464635.0}, {"date": "2021-08-03", "close": 15.46, "volume": 447518.0}, {"date": "2021-08-04", "close": 14.75, "volume": 509096.0}, {"date": "2021-08-05", "close": 15.31, "volume": 460176.0}, {"date": "2021-08-06", "close": 14.8, "volume": 1225137.0}, {"date": "2021-08-09", "close": 15.17, "volume": 488586.0}, {"date": "2021-08-10", "close": 14.79, "volume": 2619935.0}, {"date": "2021-08-11", "close": 14.44, "volume": 2261158.0}, {"date": "2021-08-12", "close": 14.6, "volume": 1389146.0}, {"date": "2021-08-13", "close": 14.59, "volume": 1141799.0}, {"date": "2021-08-16", "close": 14.48, "volume": 546043.0}, {"date": "2021-08-17", "close": 13.75, "volume": 1228454.0}, {"date": "2021-08-18", "close": 13.67, "volume": 778304.0}, {"date": "2021-08-19", "close": 14.01, "volume": 381872.0}, {"date": "2021-08-20", "close": 13.99, "volume": 397441.0}, {"date": "2021-08-23", "close": 14.21, "volume": 1207054.0}, {"date": "2021-08-24", "close": 15.05, "volume": 1150311.0}, {"date": "2021-08-25", "close": 15.05, "volume": 2954022.0}, {"date": "2021-08-26", "close": 15.24, "volume": 922211.0}, {"date": "2021-08-27", "close": 15.67, "volume": 1106651.0}, {"date": "2021-08-30", "close": 15.46, "volume": 659371.0}, {"date": "2021-08-31", "close": 15.53, "volume": 897379.0}, {"date": "2021-09-01", "close": 16.78, "volume": 1539419.0}, {"date": "2021-09-02", "close": 17.22, "volume": 839416.0}, {"date": "2021-09-03", "close": 17.57, "volume": 508398.0}, {"date": "2021-09-07", "close": 15.95, "volume": 2629189.0}, {"date": "2021-09-08", "close": 16.06, "volume": 752607.0}, {"date": "2021-09-09", "close": 16.37, "volume": 882267.0}, {"date": "2021-09-10", "close": 16.43, "volume": 891061.0}, {"date": "2021-09-13", "close": 16.14, "volume": 693010.0}, {"date": "2021-09-14", "close": 15.92, "volume": 937305.0}, {"date": "2021-09-15", "close": 16.2, "volume": 824300.0}, {"date": "2021-09-16", "close": 16.13, "volume": 704127.0}, {"date": "2021-09-17", "close": 16.02, "volume": 6615809.0}, {"date": "2021-09-20", "close": 16.27, "volume": 895606.0}, {"date": "2021-09-21", "close": 15.92, "volume": 588424.0}, {"date": "2021-09-22", "close": 17.69, "volume": 1215511.0}, {"date": "2021-09-23", "close": 19.99, "volume": 3249491.0}, {"date": "2021-09-24", "close": 19.74, "volume": 1079826.0}, {"date": "2021-09-27", "close": 21.05, "volume": 1959731.0}, {"date": "2021-09-28", "close": 20.37, "volume": 2441880.0}, {"date": "2021-09-29", "close": 19.09, "volume": 3366860.0}, {"date": "2021-09-30", "close": 18.89, "volume": 567946.0}, {"date": "2021-10-01", "close": 18.82, "volume": 501987.0}, {"date": "2021-10-04", "close": 19.35, "volume": 1060198.0}, {"date": "2021-10-05", "close": 19.51, "volume": 626805.0}, {"date": "2021-10-06", "close": 20.29, "volume": 933045.0}, {"date": "2021-10-07", "close": 21.51, "volume": 959193.0}, {"date": "2021-10-08", "close": 21.38, "volume": 1069798.0}, {"date": "2021-10-11", "close": 20.62, "volume": 667056.0}, {"date": "2021-10-12", "close": 21.2, "volume": 642361.0}, {"date": "2021-10-13", "close": 20.39, "volume": 865978.0}, {"date": "2021-10-14", "close": 20.0, "volume": 390563.0}, {"date": "2021-10-15", "close": 20.88, "volume": 1151076.0}, {"date": "2021-10-18", "close": 20.84, "volume": 584496.0}, {"date": "2021-10-19", "close": 21.36, "volume": 775440.0}, {"date": "2021-10-20", "close": 23.71, "volume": 2080446.0}, {"date": "2021-10-21", "close": 24.09, "volume": 810398.0}, {"date": "2021-10-22", "close": 23.61, "volume": 741038.0}, {"date": "2021-10-25", "close": 24.65, "volume": 637677.0}, {"date": "2021-10-26", "close": 24.39, "volume": 828745.0}, {"date": "2021-10-27", "close": 24.02, "volume": 508761.0}, {"date": "2021-10-28", "close": 26.47, "volume": 876127.0}, {"date": "2021-10-29", "close": 26.4, "volume": 730757.0}, {"date": "2021-11-01", "close": 27.38, "volume": 1226855.0}, {"date": "2021-11-02", "close": 30.43, "volume": 1902216.0}, {"date": "2021-11-03", "close": 32.12, "volume": 1792375.0}, {"date": "2021-11-04", "close": 30.59, "volume": 1421157.0}, {"date": "2021-11-05", "close": 29.56, "volume": 818524.0}, {"date": "2021-11-08", "close": 30.97, "volume": 975266.0}, {"date": "2021-11-09", "close": 29.7, "volume": 1363906.0}, {"date": "2021-11-10", "close": 29.22, "volume": 1149780.0}, {"date": "2021-11-11", "close": 32.42, "volume": 1050702.0}, {"date": "2021-11-12", "close": 33.78, "volume": 985199.0}, {"date": "2021-11-15", "close": 32.61, "volume": 1029790.0}, {"date": "2021-11-16", "close": 35.34, "volume": 1340153.0}, {"date": "2021-11-17", "close": 34.69, "volume": 970004.0}, {"date": "2021-11-18", "close": 35.55, "volume": 1018137.0}, {"date": "2021-11-19", "close": 35.82, "volume": 1045306.0}, {"date": "2021-11-22", "close": 35.04, "volume": 1472997.0}, {"date": "2021-11-23", "close": 34.39, "volume": 885440.0}, {"date": "2021-11-24", "close": 35.52, "volume": 697721.0}, {"date": "2021-11-26", "close": 34.87, "volume": 481421.0}, {"date": "2021-11-29", "close": 35.72, "volume": 531324.0}, {"date": "2021-11-30", "close": 35.0, "volume": 1646679.0}, {"date": "2021-12-01", "close": 33.05, "volume": 1134095.0}, {"date": "2021-12-02", "close": 33.71, "volume": 993164.0}, {"date": "2021-12-03", "close": 29.65, "volume": 1601307.0}, {"date": "2021-12-06", "close": 31.53, "volume": 1476037.0}, {"date": "2021-12-07", "close": 33.17, "volume": 1045876.0}, {"date": "2021-12-08", "close": 33.2, "volume": 694861.0}, {"date": "2021-12-09", "close": 31.1, "volume": 580034.0}, {"date": "2021-12-10", "close": 28.51, "volume": 1090626.0}, {"date": "2021-12-13", "close": 26.48, "volume": 2242704.0}, {"date": "2021-12-14", "close": 26.96, "volume": 1339773.0}, {"date": "2021-12-15", "close": 26.51, "volume": 1710035.0}, {"date": "2021-12-16", "close": 25.05, "volume": 1232815.0}, {"date": "2021-12-17", "close": 25.91, "volume": 1234016.0}, {"date": "2021-12-20", "close": 24.91, "volume": 1004461.0}, {"date": "2021-12-21", "close": 24.85, "volume": 1250974.0}, {"date": "2021-12-22", "close": 25.43, "volume": 880282.0}, {"date": "2021-12-23", "close": 26.68, "volume": 1137378.0}, {"date": "2021-12-27", "close": 25.99, "volume": 972683.0}, {"date": "2021-12-28", "close": 26.62, "volume": 719137.0}, {"date": "2021-12-29", "close": 24.08, "volume": 1630966.0}, {"date": "2021-12-30", "close": 26.28, "volume": 1753164.0}, {"date": "2021-12-31", "close": 27.28, "volume": 936431.0}, {"date": "2022-01-03", "close": 27.16, "volume": 1298068.0}, {"date": "2022-01-04", "close": 24.27, "volume": 1688035.0}, {"date": "2022-01-05", "close": 21.34, "volume": 1861573.0}, {"date": "2022-01-06", "close": 21.06, "volume": 1673612.0}, {"date": "2022-01-07", "close": 19.78, "volume": 2037396.0}, {"date": "2022-01-10", "close": 19.33, "volume": 1435154.0}, {"date": "2022-01-11", "close": 20.23, "volume": 1892912.0}, {"date": "2022-01-12", "close": 19.98, "volume": 1253474.0}, {"date": "2022-01-13", "close": 18.7, "volume": 786135.0}, {"date": "2022-01-14", "close": 19.08, "volume": 1289932.0}, {"date": "2022-01-18", "close": 17.38, "volume": 1255516.0}, {"date": "2022-01-19", "close": 17.11, "volume": 984176.0}, {"date": "2022-01-20", "close": 16.71, "volume": 953319.0}, {"date": "2022-01-21", "close": 16.15, "volume": 1329516.0}, {"date": "2022-01-24", "close": 15.99, "volume": 2558447.0}, {"date": "2022-01-25", "close": 14.69, "volume": 1449004.0}, {"date": "2022-01-26", "close": 14.66, "volume": 1281862.0}, {"date": "2022-01-27", "close": 13.68, "volume": 1511709.0}, {"date": "2022-01-28", "close": 14.83, "volume": 1797795.0}, {"date": "2022-01-31", "close": 16.11, "volume": 1326727.0}, {"date": "2022-02-01", "close": 16.67, "volume": 906940.0}, {"date": "2022-02-02", "close": 15.69, "volume": 939436.0}, {"date": "2022-02-03", "close": 14.87, "volume": 456440.0}, {"date": "2022-02-04", "close": 15.39, "volume": 880275.0}, {"date": "2022-02-07", "close": 15.39, "volume": 602695.0}, {"date": "2022-02-08", "close": 15.97, "volume": 779671.0}, {"date": "2022-02-09", "close": 16.63, "volume": 1276973.0}, {"date": "2022-02-10", "close": 15.96, "volume": 1004324.0}, {"date": "2022-02-11", "close": 15.01, "volume": 917555.0}, {"date": "2022-02-14", "close": 14.94, "volume": 611152.0}, {"date": "2022-02-15", "close": 15.86, "volume": 821048.0}, {"date": "2022-02-16", "close": 15.81, "volume": 662346.0}, {"date": "2022-02-17", "close": 14.61, "volume": 715874.0}, {"date": "2022-02-18", "close": 14.48, "volume": 819243.0}, {"date": "2022-02-22", "close": 13.76, "volume": 721415.0}, {"date": "2022-02-23", "close": 13.69, "volume": 916783.0}, {"date": "2022-02-24", "close": 15.35, "volume": 1598904.0}, {"date": "2022-02-25", "close": 15.85, "volume": 1233305.0}, {"date": "2022-02-28", "close": 16.66, "volume": 1283453.0}, {"date": "2022-03-01", "close": 16.29, "volume": 938415.0}, {"date": "2022-03-02", "close": 16.44, "volume": 734720.0}, {"date": "2022-03-03", "close": 16.02, "volume": 913909.0}, {"date": "2022-03-04", "close": 13.36, "volume": 4033177.0}, {"date": "2022-03-07", "close": 13.2, "volume": 1581491.0}, {"date": "2022-03-08", "close": 14.56, "volume": 2092953.0}, {"date": "2022-03-09", "close": 14.74, "volume": 640318.0}, {"date": "2022-03-10", "close": 14.26, "volume": 623131.0}, {"date": "2022-03-11", "close": 13.92, "volume": 742191.0}, {"date": "2022-03-14", "close": 12.67, "volume": 1304112.0}, {"date": "2022-03-15", "close": 12.92, "volume": 619781.0}, {"date": "2022-03-16", "close": 13.93, "volume": 872828.0}, {"date": "2022-03-17", "close": 14.52, "volume": 925655.0}, {"date": "2022-03-18", "close": 15.47, "volume": 1264599.0}, {"date": "2022-03-21", "close": 15.28, "volume": 1603758.0}, {"date": "2022-03-22", "close": 15.16, "volume": 914800.0}, {"date": "2022-03-23", "close": 14.25, "volume": 1067920.0}, {"date": "2022-03-24", "close": 14.48, "volume": 1086100.0}, {"date": "2022-03-25", "close": 14.15, "volume": 727762.0}, {"date": "2022-03-28", "close": 13.77, "volume": 800584.0}, {"date": "2022-03-29", "close": 14.65, "volume": 1730901.0}, {"date": "2022-03-30", "close": 14.71, "volume": 1487936.0}, {"date": "2022-03-31", "close": 14.27, "volume": 627174.0}, {"date": "2022-04-01", "close": 14.74, "volume": 1170850.0}, {"date": "2022-04-04", "close": 14.7, "volume": 3252912.0}, {"date": "2022-04-05", "close": 13.75, "volume": 1205087.0}, {"date": "2022-04-06", "close": 12.94, "volume": 1122810.0}, {"date": "2022-04-07", "close": 12.42, "volume": 1020225.0}, {"date": "2022-04-08", "close": 12.0, "volume": 1306796.0}, {"date": "2022-04-11", "close": 11.6, "volume": 858065.0}, {"date": "2022-04-12", "close": 11.39, "volume": 1150148.0}, {"date": "2022-04-13", "close": 11.71, "volume": 786836.0}, {"date": "2022-04-14", "close": 11.18, "volume": 695039.0}, {"date": "2022-04-18", "close": 10.91, "volume": 871369.0}, {"date": "2022-04-19", "close": 11.16, "volume": 796845.0}, {"date": "2022-04-20", "close": 10.78, "volume": 714179.0}, {"date": "2022-04-21", "close": 9.96, "volume": 1443637.0}, {"date": "2022-04-22", "close": 9.82, "volume": 942968.0}, {"date": "2022-04-25", "close": 9.92, "volume": 1030179.0}, {"date": "2022-04-26", "close": 9.15, "volume": 887867.0}, {"date": "2022-04-27", "close": 9.22, "volume": 638219.0}, {"date": "2022-04-28", "close": 9.46, "volume": 843715.0}, {"date": "2022-04-29", "close": 9.04, "volume": 642696.0}, {"date": "2022-05-02", "close": 8.93, "volume": 2011863.0}, {"date": "2022-05-03", "close": 10.68, "volume": 17675380.0}, {"date": "2022-05-04", "close": 11.02, "volume": 2641842.0}, {"date": "2022-05-05", "close": 10.39, "volume": 2176729.0}, {"date": "2022-05-06", "close": 10.34, "volume": 1916052.0}, {"date": "2022-05-09", "close": 9.02, "volume": 2210905.0}, {"date": "2022-05-10", "close": 7.97, "volume": 2536660.0}, {"date": "2022-05-11", "close": 7.51, "volume": 1775157.0}, {"date": "2022-05-12", "close": 8.23, "volume": 3136171.0}, {"date": "2022-05-13", "close": 8.78, "volume": 1923586.0}, {"date": "2022-05-16", "close": 8.22, "volume": 2650975.0}, {"date": "2022-05-17", "close": 9.05, "volume": 1991580.0}, {"date": "2022-05-18", "close": 9.18, "volume": 4649910.0}, {"date": "2022-05-19", "close": 9.74, "volume": 3278336.0}, {"date": "2022-05-20", "close": 9.31, "volume": 2028316.0}, {"date": "2022-05-23", "close": 9.23, "volume": 1339530.0}, {"date": "2022-05-24", "close": 9.46, "volume": 1617372.0}, {"date": "2022-05-25", "close": 9.92, "volume": 1564032.0}, {"date": "2022-05-26", "close": 10.85, "volume": 2066857.0}, {"date": "2022-05-27", "close": 12.28, "volume": 2224061.0}, {"date": "2022-05-31", "close": 12.03, "volume": 2944422.0}, {"date": "2022-06-01", "close": 12.1, "volume": 2300055.0}, {"date": "2022-06-02", "close": 12.89, "volume": 1941786.0}, {"date": "2022-06-03", "close": 12.75, "volume": 1257001.0}, {"date": "2022-06-06", "close": 13.41, "volume": 3591794.0}, {"date": "2022-06-07", "close": 13.37, "volume": 2090676.0}, {"date": "2022-06-08", "close": 13.49, "volume": 1421032.0}, {"date": "2022-06-09", "close": 12.52, "volume": 1586264.0}, {"date": "2022-06-10", "close": 11.65, "volume": 1324664.0}, {"date": "2022-06-13", "close": 11.31, "volume": 2310922.0}, {"date": "2022-06-14", "close": 10.71, "volume": 2442605.0}, {"date": "2022-06-15", "close": 11.04, "volume": 4366972.0}, {"date": "2022-06-16", "close": 10.78, "volume": 3224402.0}, {"date": "2022-06-17", "close": 11.12, "volume": 5319449.0}, {"date": "2022-06-21", "close": 11.15, "volume": 3655266.0}, {"date": "2022-06-22", "close": 11.07, "volume": 3516891.0}, {"date": "2022-06-23", "close": 10.9, "volume": 3161352.0}, {"date": "2022-06-24", "close": 10.4, "volume": 17146780.0}, {"date": "2022-06-27", "close": 10.28, "volume": 1682997.0}, {"date": "2022-06-28", "close": 9.71, "volume": 1753188.0}, {"date": "2022-06-29", "close": 8.89, "volume": 2072020.0}, {"date": "2022-06-30", "close": 8.91, "volume": 2414644.0}, {"date": "2022-07-01", "close": 8.72, "volume": 1863309.0}, {"date": "2022-07-05", "close": 8.68, "volume": 2541327.0}, {"date": "2022-07-06", "close": 8.68, "volume": 1561392.0}, {"date": "2022-07-07", "close": 9.29, "volume": 2344226.0}, {"date": "2022-07-08", "close": 9.3, "volume": 1531574.0}, {"date": "2022-07-11", "close": 8.58, "volume": 1754638.0}, {"date": "2022-07-12", "close": 8.8, "volume": 2167048.0}, {"date": "2022-07-13", "close": 9.26, "volume": 2933374.0}, {"date": "2022-07-14", "close": 9.61, "volume": 1632332.0}, {"date": "2022-07-15", "close": 9.93, "volume": 1880123.0}, {"date": "2022-07-18", "close": 10.41, "volume": 1916302.0}, {"date": "2022-07-19", "close": 11.17, "volume": 1618134.0}, {"date": "2022-07-20", "close": 11.51, "volume": 3600248.0}, {"date": "2022-07-21", "close": 11.34, "volume": 1112175.0}, {"date": "2022-07-22", "close": 10.78, "volume": 1082590.0}, {"date": "2022-07-25", "close": 10.67, "volume": 688391.0}, {"date": "2022-07-26", "close": 10.18, "volume": 1063254.0}, {"date": "2022-07-27", "close": 10.98, "volume": 1612629.0}, {"date": "2022-07-28", "close": 11.86, "volume": 1666943.0}, {"date": "2022-07-29", "close": 13.32, "volume": 3677682.0}, {"date": "2022-08-01", "close": 13.5, "volume": 2367869.0}, {"date": "2022-08-02", "close": 13.33, "volume": 1904587.0}, {"date": "2022-08-03", "close": 13.51, "volume": 1898040.0}, {"date": "2022-08-04", "close": 13.88, "volume": 1270980.0}, {"date": "2022-08-05", "close": 14.41, "volume": 3202740.0}, {"date": "2022-08-08", "close": 13.7, "volume": 2592253.0}, {"date": "2022-08-09", "close": 14.41, "volume": 4300111.0}, {"date": "2022-08-10", "close": 16.15, "volume": 5246919.0}, {"date": "2022-08-11", "close": 21.13, "volume": 15467650.0}, {"date": "2022-08-12", "close": 22.75, "volume": 7186931.0}, {"date": "2022-08-15", "close": 24.83, "volume": 6913913.0}, {"date": "2022-08-16", "close": 24.96, "volume": 5251162.0}, {"date": "2022-08-17", "close": 21.41, "volume": 7867853.0}, {"date": "2022-08-18", "close": 20.01, "volume": 5702757.0}, {"date": "2022-08-19", "close": 19.06, "volume": 4099862.0}, {"date": "2022-08-22", "close": 20.73, "volume": 9397206.0}, {"date": "2022-08-23", "close": 21.33, "volume": 5975608.0}, {"date": "2022-08-24", "close": 24.61, "volume": 11691750.0}, {"date": "2022-08-25", "close": 24.19, "volume": 12127640.0}, {"date": "2022-08-26", "close": 22.51, "volume": 6904830.0}, {"date": "2022-08-29", "close": 22.43, "volume": 4614441.0}, {"date": "2022-08-30", "close": 23.29, "volume": 4865740.0}, {"date": "2022-08-31", "close": 22.12, "volume": 4681482.0}, {"date": "2022-09-01", "close": 19.92, "volume": 7054718.0}, {"date": "2022-09-02", "close": 19.43, "volume": 3709817.0}, {"date": "2022-09-06", "close": 18.96, "volume": 4434456.0}, {"date": "2022-09-07", "close": 20.08, "volume": 4781875.0}, {"date": "2022-09-08", "close": 19.42, "volume": 4213578.0}, {"date": "2022-09-09", "close": 21.06, "volume": 3938181.0}, {"date": "2022-09-12", "close": 22.26, "volume": 3660910.0}, {"date": "2022-09-13", "close": 21.72, "volume": 4474021.0}, {"date": "2022-09-14", "close": 23.8, "volume": 6938536.0}, {"date": "2022-09-15", "close": 24.48, "volume": 9295771.0}, {"date": "2022-09-16", "close": 21.74, "volume": 6793796.0}, {"date": "2022-09-19", "close": 22.79, "volume": 3617869.0}, {"date": "2022-09-20", "close": 22.22, "volume": 4934113.0}, {"date": "2022-09-21", "close": 21.88, "volume": 3956485.0}, {"date": "2022-09-22", "close": 19.79, "volume": 6686895.0}, {"date": "2022-09-23", "close": 18.52, "volume": 5172474.0}, {"date": "2022-09-26", "close": 17.69, "volume": 4104879.0}, {"date": "2022-09-27", "close": 18.17, "volume": 3520791.0}, {"date": "2022-09-28", "close": 18.95, "volume": 3634074.0}, {"date": "2022-09-29", "close": 17.49, "volume": 4468046.0}, {"date": "2022-09-30", "close": 18.335, "volume": 3501021.0}, {"date": "2022-10-03", "close": 18.98, "volume": 3546735.0}, {"date": "2022-10-04", "close": 20.42, "volume": 3541661.0}, {"date": "2022-10-05", "close": 19.86, "volume": 2756109.0}, {"date": "2022-10-06", "close": 19.68, "volume": 3042835.0}, {"date": "2022-10-07", "close": 18.93, "volume": 2359277.0}, {"date": "2022-10-10", "close": 18.4, "volume": 2276144.0}, {"date": "2022-10-11", "close": 18.23, "volume": 3018754.0}, {"date": "2022-10-12", "close": 17.33, "volume": 3166837.0}, {"date": "2022-10-13", "close": 17.56, "volume": 3862543.0}, {"date": "2022-10-14", "close": 16.44, "volume": 2462268.0}, {"date": "2022-10-17", "close": 17.35, "volume": 1832943.0}, {"date": "2022-10-18", "close": 16.97, "volume": 2656073.0}, {"date": "2022-10-19", "close": 16.33, "volume": 2794230.0}, {"date": "2022-10-20", "close": 15.91, "volume": 2583128.0}, {"date": "2022-10-21", "close": 16.48, "volume": 2055171.0}, {"date": "2022-10-24", "close": 15.82, "volume": 2019442.0}, {"date": "2022-10-25", "close": 17.52, "volume": 2696031.0}, {"date": "2022-10-26", "close": 17.88, "volume": 3818089.0}, {"date": "2022-10-27", "close": 18.1, "volume": 2810169.0}, {"date": "2022-10-28", "close": 18.5, "volume": 2817574.0}, {"date": "2022-10-31", "close": 18.87, "volume": 5999064.0}, {"date": "2022-11-01", "close": 17.99, "volume": 4241804.0}, {"date": "2022-11-02", "close": 10.53, "volume": 28099560.0}, {"date": "2022-11-03", "close": 10.74, "volume": 7050810.0}, {"date": "2022-11-04", "close": 10.74, "volume": 5421296.0}, {"date": "2022-11-07", "close": 11.85, "volume": 7843488.0}, {"date": "2022-11-08", "close": 12.3, "volume": 3864144.0}, {"date": "2022-11-09", "close": 11.88, "volume": 2479519.0}, {"date": "2022-11-10", "close": 12.94, "volume": 3425439.0}, {"date": "2022-11-11", "close": 13.61, "volume": 3304635.0}, {"date": "2022-11-14", "close": 13.96, "volume": 3136730.0}, {"date": "2022-11-15", "close": 14.84, "volume": 3989597.0}, {"date": "2022-11-16", "close": 13.68, "volume": 2933890.0}, {"date": "2022-11-17", "close": 13.2, "volume": 2998940.0}, {"date": "2022-11-18", "close": 12.9, "volume": 3005726.0}, {"date": "2022-11-21", "close": 12.25, "volume": 2450011.0}, {"date": "2022-11-22", "close": 11.9, "volume": 4081442.0}, {"date": "2022-11-23", "close": 12.45, "volume": 2119170.0}, {"date": "2022-11-25", "close": 12.64, "volume": 731922.0}, {"date": "2022-11-28", "close": 11.8, "volume": 2163779.0}, {"date": "2022-11-29", "close": 12.25, "volume": 2496746.0}, {"date": "2022-11-30", "close": 13.05, "volume": 2437551.0}, {"date": "2022-12-01", "close": 12.28, "volume": 2292243.0}, {"date": "2022-12-02", "close": 12.95, "volume": 2070879.0}, {"date": "2022-12-05", "close": 12.23, "volume": 2479391.0}, {"date": "2022-12-06", "close": 11.73, "volume": 1837472.0}, {"date": "2022-12-07", "close": 11.9, "volume": 1947294.0}, {"date": "2022-12-08", "close": 12.0, "volume": 3119471.0}, {"date": "2022-12-09", "close": 11.62, "volume": 1581656.0}, {"date": "2022-12-12", "close": 11.59, "volume": 1876249.0}, {"date": "2022-12-13", "close": 11.4, "volume": 3242334.0}, {"date": "2022-12-14", "close": 11.35, "volume": 2478118.0}, {"date": "2022-12-15", "close": 10.86, "volume": 2942115.0}, {"date": "2022-12-16", "close": 11.19, "volume": 3381009.0}, {"date": "2022-12-19", "close": 10.75, "volume": 2505855.0}, {"date": "2022-12-20", "close": 11.18, "volume": 3744192.0}, {"date": "2022-12-21", "close": 11.14, "volume": 1971022.0}, {"date": "2022-12-22", "close": 10.8, "volume": 2950801.0}, {"date": "2022-12-23", "close": 10.96, "volume": 2373132.0}, {"date": "2022-12-27", "close": 10.8, "volume": 2647065.0}, {"date": "2022-12-28", "close": 10.96, "volume": 3557213.0}, {"date": "2022-12-29", "close": 12.61, "volume": 5040894.0}, {"date": "2022-12-30", "close": 12.44, "volume": 5571692.0}, {"date": "2023-01-03", "close": 12.12, "volume": 4724837.0}, {"date": "2023-01-04", "close": 7.15, "volume": 37943070.0}, {"date": "2023-01-05", "close": 7.54, "volume": 12568400.0}, {"date": "2023-01-06", "close": 8.05, "volume": 8367895.0}, {"date": "2023-01-09", "close": 8.32, "volume": 4466049.0}, {"date": "2023-01-10", "close": 8.55, "volume": 3502091.0}, {"date": "2023-01-11", "close": 8.62, "volume": 5953266.0}, {"date": "2023-01-12", "close": 8.53, "volume": 4882449.0}, {"date": "2023-01-13", "close": 8.25, "volume": 4219933.0}, {"date": "2023-01-17", "close": 8.3, "volume": 3250919.0}, {"date": "2023-01-18", "close": 8.07, "volume": 3480838.0}, {"date": "2023-01-19", "close": 7.73, "volume": 2975649.0}, {"date": "2023-01-20", "close": 7.96, "volume": 2580203.0}, {"date": "2023-01-23", "close": 8.22, "volume": 3200651.0}, {"date": "2023-01-24", "close": 7.99, "volume": 4494320.0}, {"date": "2023-01-25", "close": 7.97, "volume": 2898997.0}, {"date": "2023-01-26", "close": 7.68, "volume": 3376038.0}, {"date": "2023-01-27", "close": 8.14, "volume": 5070040.0}, {"date": "2023-01-30", "close": 7.61, "volume": 2779388.0}, {"date": "2023-01-31", "close": 7.94, "volume": 2945108.0}, {"date": "2023-02-01", "close": 8.2, "volume": 4112197.0}, {"date": "2023-02-02", "close": 8.78, "volume": 5244251.0}, {"date": "2023-02-03", "close": 9.09, "volume": 4163125.0}, {"date": "2023-02-06", "close": 8.97, "volume": 2232421.0}, {"date": "2023-02-07", "close": 8.87, "volume": 2630823.0}, {"date": "2023-02-08", "close": 8.57, "volume": 2266506.0}, {"date": "2023-02-09", "close": 8.61, "volume": 3828169.0}, {"date": "2023-02-10", "close": 8.27, "volume": 2646205.0}, {"date": "2023-02-13", "close": 8.29, "volume": 2129179.0}, {"date": "2023-02-14", "close": 8.45, "volume": 1958155.0}, {"date": "2023-02-15", "close": 9.11, "volume": 2138850.0}, {"date": "2023-02-16", "close": 8.77, "volume": 2615668.0}, {"date": "2023-02-17", "close": 8.69, "volume": 2850109.0}, {"date": "2023-02-21", "close": 7.97, "volume": 2748148.0}, {"date": "2023-02-22", "close": 8.28, "volume": 3720909.0}, {"date": "2023-02-23", "close": 9.27, "volume": 12344930.0}, {"date": "2023-02-24", "close": 8.86, "volume": 4523807.0}, {"date": "2023-02-27", "close": 8.58, "volume": 3103938.0}, {"date": "2023-02-28", "close": 9.22, "volume": 4405546.0}, {"date": "2023-03-01", "close": 8.87, "volume": 3697635.0}, {"date": "2023-03-02", "close": 8.79, "volume": 2235248.0}, {"date": "2023-03-03", "close": 9.72, "volume": 4188608.0}, {"date": "2023-03-06", "close": 9.87, "volume": 4085406.0}, {"date": "2023-03-07", "close": 9.99, "volume": 3392011.0}, {"date": "2023-03-08", "close": 9.91, "volume": 3334172.0}, {"date": "2023-03-09", "close": 9.52, "volume": 3282269.0}, {"date": "2023-03-10", "close": 9.56, "volume": 5514649.0}, {"date": "2023-03-13", "close": 10.87, "volume": 8765514.0}, {"date": "2023-03-14", "close": 10.99, "volume": 5150302.0}, {"date": "2023-03-15", "close": 10.25, "volume": 4693936.0}, {"date": "2023-03-16", "close": 10.87, "volume": 5176217.0}, {"date": "2023-03-17", "close": 11.23, "volume": 6814768.0}, {"date": "2023-03-20", "close": 10.85, "volume": 4617699.0}, {"date": "2023-03-21", "close": 11.57, "volume": 6445716.0}, {"date": "2023-03-22", "close": 11.01, "volume": 4670714.0}, {"date": "2023-03-23", "close": 11.5, "volume": 6994139.0}, {"date": "2023-03-24", "close": 11.24, "volume": 4518070.0}, {"date": "2023-03-27", "close": 11.66, "volume": 3934988.0}, {"date": "2023-03-28", "close": 11.24, "volume": 3404354.0}, {"date": "2023-03-29", "close": 13.65, "volume": 17161670.0}, {"date": "2023-03-30", "close": 14.2, "volume": 11248750.0}, {"date": "2023-03-31", "close": 14.91, "volume": 9918857.0}, {"date": "2023-04-03", "close": 14.31, "volume": 7098384.0}, {"date": "2023-04-04", "close": 14.25, "volume": 4503330.0}, {"date": "2023-04-05", "close": 12.89, "volume": 6681908.0}, {"date": "2023-04-06", "close": 12.31, "volume": 5561625.0}, {"date": "2023-04-10", "close": 13.13, "volume": 6058338.0}, {"date": "2023-04-11", "close": 13.84, "volume": 4574708.0}, {"date": "2023-04-12", "close": 14.04, "volume": 6682000.0}, {"date": "2023-04-13", "close": 13.93, "volume": 4442036.0}, {"date": "2023-04-14", "close": 13.68, "volume": 4894378.0}, {"date": "2023-04-17", "close": 13.57, "volume": 4099519.0}, {"date": "2023-04-18", "close": 13.31, "volume": 17429280.0}, {"date": "2023-04-19", "close": 12.59, "volume": 10948180.0}, {"date": "2023-04-20", "close": 12.64, "volume": 6011348.0}, {"date": "2023-04-21", "close": 12.59, "volume": 4729877.0}, {"date": "2023-04-24", "close": 13.245, "volume": 5856966.0}, {"date": "2023-04-25", "close": 12.67, "volume": 6081091.0}, {"date": "2023-04-26", "close": 12.5, "volume": 6677921.0}, {"date": "2023-04-27", "close": 10.54, "volume": 24575190.0}, {"date": "2023-04-28", "close": 10.82, "volume": 6401538.0}, {"date": "2023-05-01", "close": 10.93, "volume": 5176853.0}, {"date": "2023-05-02", "close": 11.0, "volume": 3890167.0}, {"date": "2023-05-03", "close": 11.52, "volume": 4779195.0}, {"date": "2023-05-04", "close": 11.77, "volume": 3538480.0}, {"date": "2023-05-05", "close": 12.64, "volume": 5034637.0}, {"date": "2023-05-08", "close": 13.33, "volume": 5670613.0}, {"date": "2023-05-09", "close": 13.11, "volume": 3540295.0}, {"date": "2023-05-10", "close": 13.02, "volume": 4130732.0}, {"date": "2023-05-11", "close": 12.73, "volume": 3490249.0}, {"date": "2023-05-12", "close": 12.56, "volume": 2595764.0}, {"date": "2023-05-15", "close": 12.78, "volume": 2189688.0}, {"date": "2023-05-16", "close": 12.38, "volume": 2932876.0}, {"date": "2023-05-17", "close": 12.56, "volume": 3398412.0}, {"date": "2023-05-18", "close": 12.08, "volume": 4219739.0}, {"date": "2023-05-19", "close": 11.67, "volume": 3372698.0}, {"date": "2023-05-22", "close": 12.09, "volume": 4413286.0}, {"date": "2023-05-23", "close": 12.13, "volume": 3502103.0}, {"date": "2023-05-24", "close": 11.99, "volume": 2678747.0}, {"date": "2023-05-25", "close": 12.3, "volume": 3203836.0}, {"date": "2023-05-26", "close": 12.13, "volume": 3192893.0}, {"date": "2023-05-30", "close": 13.25, "volume": 6236155.0}, {"date": "2023-05-31", "close": 13.27, "volume": 5785919.0}, {"date": "2023-06-01", "close": 14.48, "volume": 8010596.0}, {"date": "2023-06-02", "close": 14.27, "volume": 5144809.0}, {"date": "2023-06-05", "close": 13.11, "volume": 7684142.0}, {"date": "2023-06-06", "close": 13.72, "volume": 5444061.0}, {"date": "2023-06-07", "close": 13.61, "volume": 6655241.0}, {"date": "2023-06-08", "close": 14.14, "volume": 6819261.0}, {"date": "2023-06-09", "close": 13.73, "volume": 3624446.0}, {"date": "2023-06-12", "close": 13.44, "volume": 3605319.0}, {"date": "2023-06-13", "close": 14.12, "volume": 5340032.0}, {"date": "2023-06-14", "close": 13.57, "volume": 4266242.0}, {"date": "2023-06-15", "close": 13.63, "volume": 3195512.0}, {"date": "2023-06-16", "close": 15.12, "volume": 19341660.0}, {"date": "2023-06-20", "close": 14.68, "volume": 13483140.0}, {"date": "2023-06-21", "close": 14.42, "volume": 5603695.0}, {"date": "2023-06-22", "close": 13.63, "volume": 5955663.0}, {"date": "2023-06-23", "close": 13.79, "volume": 7863091.0}, {"date": "2023-06-26", "close": 13.12, "volume": 6393707.0}, {"date": "2023-06-27", "close": 16.43, "volume": 27693440.0}, {"date": "2023-06-28", "close": 17.19, "volume": 17144680.0}, {"date": "2023-06-29", "close": 17.92, "volume": 9483331.0}, {"date": "2023-06-30", "close": 18.04, "volume": 9425087.0}, {"date": "2023-07-03", "close": 18.82, "volume": 4888217.0}, {"date": "2023-07-05", "close": 19.26, "volume": 8353391.0}, {"date": "2023-07-06", "close": 18.63, "volume": 8849023.0}, {"date": "2023-07-07", "close": 18.74, "volume": 7823656.0}, {"date": "2023-07-10", "close": 19.8, "volume": 7155828.0}, {"date": "2023-07-11", "close": 20.03, "volume": 7447285.0}, {"date": "2023-07-12", "close": 20.04, "volume": 5973357.0}, {"date": "2023-07-13", "close": 20.77, "volume": 7353389.0}, {"date": "2023-07-14", "close": 20.55, "volume": 6714665.0}, {"date": "2023-07-17", "close": 21.41, "volume": 6319070.0}, {"date": "2023-07-18", "close": 22.21, "volume": 12604850.0}, {"date": "2023-07-19", "close": 21.26, "volume": 7030596.0}, {"date": "2023-07-20", "close": 21.07, "volume": 7782279.0}, {"date": "2023-07-21", "close": 19.48, "volume": 8701154.0}, {"date": "2023-07-24", "close": 18.92, "volume": 5293754.0}, {"date": "2023-07-25", "close": 19.02, "volume": 3705252.0}, {"date": "2023-07-26", "close": 19.6, "volume": 7777120.0}, {"date": "2023-07-27", "close": 18.64, "volume": 23670640.0}, {"date": "2023-07-28", "close": 19.83, "volume": 9400333.0}, {"date": "2023-07-31", "close": 21.52, "volume": 8077011.0}, {"date": "2023-08-01", "close": 21.26, "volume": 5275936.0}, {"date": "2023-08-02", "close": 19.12, "volume": 8797427.0}, {"date": "2023-08-03", "close": 17.82, "volume": 9182653.0}, {"date": "2023-08-04", "close": 17.83, "volume": 5490383.0}, {"date": "2023-08-07", "close": 17.59, "volume": 3422348.0}, {"date": "2023-08-08", "close": 17.75, "volume": 4045039.0}, {"date": "2023-08-09", "close": 17.52, "volume": 3465070.0}, {"date": "2023-08-10", "close": 16.53, "volume": 10688040.0}, {"date": "2023-08-11", "close": 16.11, "volume": 4216037.0}, {"date": "2023-08-14", "close": 15.92, "volume": 3597467.0}, {"date": "2023-08-15", "close": 15.52, "volume": 4927245.0}, {"date": "2023-08-16", "close": 15.04, "volume": 4168038.0}, {"date": "2023-08-17", "close": 13.89, "volume": 9157496.0}, {"date": "2023-08-18", "close": 14.05, "volume": 6240554.0}, {"date": "2023-08-21", "close": 13.89, "volume": 5002596.0}, {"date": "2023-08-22", "close": 13.53, "volume": 4817232.0}, {"date": "2023-08-23", "close": 13.89, "volume": 4380158.0}, {"date": "2023-08-24", "close": 13.14, "volume": 3915118.0}, {"date": "2023-08-25", "close": 13.93, "volume": 6076153.0}, {"date": "2023-08-28", "close": 14.0, "volume": 3315108.0}, {"date": "2023-08-29", "close": 14.14, "volume": 3913090.0}, {"date": "2023-08-30", "close": 13.92, "volume": 3593994.0}, {"date": "2023-08-31", "close": 13.78, "volume": 3067901.0}, {"date": "2023-09-01", "close": 14.1, "volume": 3172275.0}, {"date": "2023-09-05", "close": 14.1, "volume": 2728707.0}, {"date": "2023-09-06", "close": 14.05, "volume": 3053805.0}, {"date": "2023-09-07", "close": 14.11, "volume": 2922739.0}, {"date": "2023-09-08", "close": 14.67, "volume": 3729756.0}, {"date": "2023-09-11", "close": 14.98, "volume": 4621973.0}, {"date": "2023-09-12", "close": 14.7, "volume": 4280937.0}, {"date": "2023-09-13", "close": 14.5, "volume": 3946240.0}, {"date": "2023-09-14", "close": 15.0, "volume": 5158152.0}, {"date": "2023-09-15", "close": 14.66, "volume": 5575069.0}, {"date": "2023-09-18", "close": 13.37, "volume": 6189392.0}, {"date": "2023-09-19", "close": 13.17, "volume": 4292696.0}, {"date": "2023-09-20", "close": 12.46, "volume": 5045314.0}, {"date": "2023-09-21", "close": 12.31, "volume": 4922065.0}, {"date": "2023-09-22", "close": 11.83, "volume": 5125409.0}, {"date": "2023-09-25", "close": 11.8, "volume": 3889841.0}, {"date": "2023-09-26", "close": 11.73, "volume": 3592196.0}, {"date": "2023-09-27", "close": 12.42, "volume": 5535954.0}, {"date": "2023-09-28", "close": 12.71, "volume": 3971562.0}, {"date": "2023-09-29", "close": 12.55, "volume": 3568617.0}, {"date": "2023-10-02", "close": 11.81, "volume": 3776151.0}, {"date": "2023-10-03", "close": 10.3, "volume": 17314010.0}, {"date": "2023-10-04", "close": 10.26, "volume": 7225563.0}, {"date": "2023-10-05", "close": 9.97, "volume": 4753799.0}, {"date": "2023-10-06", "close": 10.33, "volume": 5442055.0}, {"date": "2023-10-09", "close": 10.27, "volume": 3711322.0}, {"date": "2023-10-10", "close": 10.88, "volume": 4493412.0}, {"date": "2023-10-11", "close": 11.19, "volume": 5186472.0}, {"date": "2023-10-12", "close": 10.41, "volume": 6434243.0}, {"date": "2023-10-13", "close": 10.18, "volume": 4125890.0}, {"date": "2023-10-16", "close": 10.69, "volume": 3189917.0}, {"date": "2023-10-17", "close": 10.91, "volume": 3275714.0}, {"date": "2023-10-18", "close": 10.4, "volume": 3367252.0}, {"date": "2023-10-19", "close": 10.21, "volume": 3168025.0}, {"date": "2023-10-20", "close": 9.88, "volume": 4998466.0}, {"date": "2023-10-23", "close": 9.65, "volume": 3920755.0}, {"date": "2023-10-24", "close": 10.09, "volume": 3223190.0}, {"date": "2023-10-25", "close": 9.19, "volume": 5510041.0}, {"date": "2023-10-26", "close": 8.99, "volume": 4883255.0}, {"date": "2023-10-27", "close": 8.77, "volume": 2907431.0}, {"date": "2023-10-30", "close": 8.7, "volume": 3929677.0}, {"date": "2023-10-31", "close": 8.91, "volume": 5120654.0}, {"date": "2023-11-01", "close": 9.05, "volume": 3663899.0}, {"date": "2023-11-02", "close": 10.23, "volume": 5747256.0}, {"date": "2023-11-03", "close": 10.59, "volume": 6953794.0}, {"date": "2023-11-06", "close": 10.19, "volume": 3031935.0}, {"date": "2023-11-07", "close": 10.24, "volume": 3891052.0}, {"date": "2023-11-08", "close": 11.75, "volume": 10209800.0}, {"date": "2023-11-09", "close": 10.71, "volume": 6574678.0}, {"date": "2023-11-10", "close": 10.44, "volume": 4694464.0}, {"date": "2023-11-13", "close": 10.4, "volume": 3602904.0}, {"date": "2023-11-14", "close": 11.22, "volume": 5552089.0}, {"date": "2023-11-15", "close": 11.61, "volume": 6456730.0}, {"date": "2023-11-16", "close": 11.37, "volume": 5341151.0}, {"date": "2023-11-17", "close": 11.6, "volume": 3371143.0}, {"date": "2023-11-20", "close": 11.62, "volume": 3497415.0}, {"date": "2023-11-21", "close": 11.01, "volume": 3046181.0}, {"date": "2023-11-22", "close": 10.95, "volume": 2299470.0}, {"date": "2023-11-24", "close": 11.03, "volume": 1278263.0}, {"date": "2023-11-27", "close": 10.99, "volume": 2400198.0}, {"date": "2023-11-28", "close": 10.92, "volume": 3622495.0}, {"date": "2023-11-29", "close": 11.15, "volume": 3971014.0}, {"date": "2023-11-30", "close": 11.07, "volume": 2611030.0}, {"date": "2023-12-01", "close": 12.39, "volume": 5271389.0}, {"date": "2023-12-04", "close": 12.45, "volume": 4030244.0}, {"date": "2023-12-05", "close": 11.62, "volume": 3753067.0}, {"date": "2023-12-06", "close": 11.46, "volume": 2832353.0}, {"date": "2023-12-07", "close": 11.28, "volume": 2956735.0}, {"date": "2023-12-08", "close": 11.76, "volume": 3134600.0}, {"date": "2023-12-11", "close": 11.97, "volume": 3403401.0}, {"date": "2023-12-12", "close": 11.8, "volume": 2541725.0}, {"date": "2023-12-13", "close": 12.75, "volume": 3415132.0}, {"date": "2023-12-14", "close": 14.02, "volume": 8391047.0}, {"date": "2023-12-15", "close": 14.56, "volume": 9103364.0}, {"date": "2023-12-18", "close": 14.1, "volume": 4454221.0}, {"date": "2023-12-19", "close": 14.31, "volume": 3795149.0}, {"date": "2023-12-20", "close": 13.49, "volume": 4475556.0}, {"date": "2023-12-21", "close": 13.85, "volume": 4016441.0}, {"date": "2023-12-22", "close": 13.43, "volume": 4137047.0}, {"date": "2023-12-26", "close": 13.16, "volume": 3105199.0}, {"date": "2023-12-27", "close": 12.94, "volume": 3175815.0}, {"date": "2023-12-28", "close": 12.9, "volume": 3223384.0}, {"date": "2023-12-29", "close": 12.52, "volume": 3561660.0}, {"date": "2024-01-02", "close": 12.22, "volume": 3422395.0}, {"date": "2024-01-03", "close": 11.72, "volume": 4026005.0}, {"date": "2024-01-04", "close": 11.9, "volume": 6037779.0}, {"date": "2024-01-05", "close": 12.19, "volume": 4588880.0}, {"date": "2024-01-08", "close": 13.02, "volume": 5192474.0}, {"date": "2024-01-09", "close": 12.33, "volume": 3780821.0}, {"date": "2024-01-10", "close": 11.55, "volume": 4864180.0}, {"date": "2024-01-11", "close": 11.38, "volume": 3704299.0}, {"date": "2024-01-12", "close": 10.96, "volume": 3339435.0}, {"date": "2024-01-16", "close": 10.47, "volume": 3954896.0}, {"date": "2024-01-17", "close": 10.0, "volume": 4092562.0}, {"date": "2024-01-18", "close": 9.6, "volume": 5411823.0}, {"date": "2024-01-19", "close": 9.6, "volume": 7017267.0}, {"date": "2024-01-22", "close": 9.96, "volume": 5622792.0}, {"date": "2024-01-23", "close": 9.88, "volume": 3301030.0}, {"date": "2024-01-24", "close": 9.7, "volume": 2643469.0}, {"date": "2024-01-25", "close": 9.96, "volume": 2599721.0}, {"date": "2024-01-26", "close": 9.66, "volume": 2330450.0}, {"date": "2024-01-29", "close": 10.01, "volume": 3505830.0}, {"date": "2024-01-30", "close": 9.77, "volume": 2484564.0}, {"date": "2024-01-31", "close": 9.31, "volume": 3540775.0}, {"date": "2024-02-01", "close": 9.42, "volume": 4574525.0}, {"date": "2024-02-02", "close": 9.66, "volume": 3365619.0}, {"date": "2024-02-05", "close": 9.14, "volume": 3396188.0}, {"date": "2024-02-06", "close": 9.84, "volume": 3973626.0}, {"date": "2024-02-07", "close": 9.72, "volume": 2012737.0}, {"date": "2024-02-08", "close": 10.7, "volume": 5689411.0}, {"date": "2024-02-09", "close": 11.85, "volume": 7651373.0}, {"date": "2024-02-12", "close": 12.05, "volume": 4708045.0}, {"date": "2024-02-13", "close": 11.15, "volume": 4162742.0}, {"date": "2024-02-14", "close": 11.73, "volume": 2667197.0}, {"date": "2024-02-15", "close": 11.7, "volume": 2725132.0}, {"date": "2024-02-16", "close": 12.24, "volume": 4866927.0}, {"date": "2024-02-20", "close": 11.78, "volume": 7282676.0}, {"date": "2024-02-21", "close": 10.73, "volume": 8440390.0}, {"date": "2024-02-22", "close": 9.72, "volume": 7871501.0}, {"date": "2024-02-23", "close": 9.55, "volume": 4398142.0}, {"date": "2024-02-26", "close": 9.71, "volume": 3794439.0}, {"date": "2024-02-27", "close": 10.09, "volume": 4042861.0}, {"date": "2024-02-28", "close": 9.46, "volume": 4233368.0}, {"date": "2024-02-29", "close": 9.75, "volume": 4749841.0}, {"date": "2024-03-01", "close": 9.74, "volume": 3150553.0}, {"date": "2024-03-04", "close": 9.68, "volume": 3453992.0}, {"date": "2024-03-05", "close": 9.36, "volume": 3506841.0}, {"date": "2024-03-06", "close": 9.36, "volume": 2825967.0}, {"date": "2024-03-07", "close": 9.3, "volume": 2750604.0}, {"date": "2024-03-08", "close": 9.09, "volume": 4279216.0}, {"date": "2024-03-11", "close": 9.0, "volume": 2964479.0}, {"date": "2024-03-12", "close": 9.02, "volume": 3464000.0}, {"date": "2024-03-13", "close": 7.93, "volume": 13867640.0}, {"date": "2024-03-14", "close": 7.76, "volume": 8212012.0}, {"date": "2024-03-15", "close": 7.84, "volume": 4954917.0}, {"date": "2024-03-18", "close": 7.33, "volume": 8790959.0}, {"date": "2024-03-19", "close": 7.805, "volume": 5503759.0}, {"date": "2024-03-20", "close": 8.41, "volume": 6242307.0}, {"date": "2024-03-21", "close": 8.68, "volume": 5672731.0}, {"date": "2024-03-22", "close": 8.22, "volume": 3239526.0}, {"date": "2024-03-25", "close": 7.85, "volume": 3624862.0}, {"date": "2024-03-26", "close": 7.63, "volume": 4133453.0}, {"date": "2024-03-27", "close": 8.03, "volume": 3581748.0}, {"date": "2024-03-28", "close": 8.01, "volume": 2816588.0}, {"date": "2024-04-01", "close": 7.91, "volume": 1946563.0}, {"date": "2024-04-02", "close": 7.6, "volume": 2311760.0}, {"date": "2024-04-03", "close": 7.61, "volume": 2042214.0}, {"date": "2024-04-04", "close": 7.73, "volume": 3340750.0}, {"date": "2024-04-05", "close": 7.55, "volume": 1827223.0}, {"date": "2024-04-08", "close": 7.39, "volume": 2579577.0}, {"date": "2024-04-09", "close": 7.69, "volume": 2617848.0}, {"date": "2024-04-10", "close": 7.14, "volume": 4119830.0}, {"date": "2024-04-11", "close": 7.34, "volume": 2622374.0}, {"date": "2024-04-12", "close": 7.31, "volume": 2919453.0}, {"date": "2024-04-15", "close": 6.7, "volume": 4841453.0}, {"date": "2024-04-16", "close": 6.89, "volume": 8203431.0}, {"date": "2024-04-17", "close": 6.63, "volume": 4720778.0}, {"date": "2024-04-18", "close": 6.01, "volume": 13092910.0}, {"date": "2024-04-19", "close": 6.26, "volume": 4360600.0}, {"date": "2024-04-22", "close": 5.98, "volume": 4429574.0}, {"date": "2024-04-23", "close": 6.03, "volume": 2789583.0}, {"date": "2024-04-24", "close": 6.02, "volume": 2600047.0}, {"date": "2024-04-25", "close": 5.84, "volume": 3708039.0}, {"date": "2024-04-26", "close": 6.46, "volume": 4818734.0}, {"date": "2024-04-29", "close": 6.49, "volume": 5288014.0}, {"date": "2024-04-30", "close": 6.26, "volume": 3329338.0}, {"date": "2024-05-01", "close": 6.51, "volume": 7998951.0}, {"date": "2024-05-02", "close": 9.47, "volume": 25825210.0}, {"date": "2024-05-03", "close": 10.09, "volume": 11963660.0}, {"date": "2024-05-06", "close": 9.78, "volume": 11067040.0}, {"date": "2024-05-07", "close": 9.0, "volume": 8925226.0}, {"date": "2024-05-08", "close": 9.08, "volume": 4855503.0}, {"date": "2024-05-09", "close": 9.14, "volume": 3679275.0}, {"date": "2024-05-10", "close": 8.51, "volume": 2969143.0}, {"date": "2024-05-13", "close": 8.78, "volume": 9823620.0}, {"date": "2024-05-14", "close": 9.78, "volume": 12070400.0}, {"date": "2024-05-15", "close": 9.34, "volume": 5563913.0}, {"date": "2024-05-16", "close": 9.19, "volume": 2270554.0}, {"date": "2024-05-17", "close": 10.04, "volume": 5644790.0}, {"date": "2024-05-20", "close": 10.08, "volume": 5028377.0}, {"date": "2024-05-21", "close": 10.36, "volume": 3644937.0}, {"date": "2024-05-22", "close": 10.58, "volume": 7592981.0}, {"date": "2024-05-23", "close": 9.61, "volume": 7436108.0}, {"date": "2024-05-24", "close": 10.81, "volume": 5888976.0}, {"date": "2024-05-28", "close": 10.78, "volume": 5311574.0}, {"date": "2024-05-29", "close": 10.31, "volume": 3174202.0}, {"date": "2024-05-30", "close": 11.18, "volume": 5430285.0}, {"date": "2024-05-31", "close": 10.62, "volume": 4771318.0}, {"date": "2024-06-03", "close": 10.65, "volume": 4979312.0}, {"date": "2024-06-04", "close": 10.23, "volume": 2776293.0}, {"date": "2024-06-05", "close": 10.85, "volume": 3047282.0}, {"date": "2024-06-06", "close": 10.77, "volume": 2925262.0}, {"date": "2024-06-07", "close": 10.48, "volume": 3406414.0}, {"date": "2024-06-10", "close": 11.39, "volume": 6433631.0}, {"date": "2024-06-11", "close": 12.36, "volume": 8174367.0}, {"date": "2024-06-12", "close": 13.22, "volume": 12566510.0}, {"date": "2024-06-13", "close": 12.89, "volume": 4475349.0}, {"date": "2024-06-14", "close": 12.2, "volume": 4750389.0}, {"date": "2024-06-17", "close": 12.21, "volume": 5133263.0}, {"date": "2024-06-18", "close": 12.46, "volume": 3087434.0}, {"date": "2024-06-20", "close": 11.93, "volume": 3133987.0}, {"date": "2024-06-21", "close": 12.0, "volume": 4799990.0}, {"date": "2024-06-24", "close": 12.04, "volume": 3381172.0}, {"date": "2024-06-25", "close": 16.26, "volume": 33481960.0}, {"date": "2024-06-26", "close": 15.03, "volume": 13595800.0}, {"date": "2024-06-27", "close": 15.69, "volume": 6532424.0}, {"date": "2024-06-28", "close": 15.46, "volume": 8479331.0}, {"date": "2024-07-01", "close": 15.1, "volume": 4834962.0}, {"date": "2024-07-02", "close": 14.19, "volume": 6083383.0}, {"date": "2024-07-03", "close": 15.28, "volume": 6241133.0}, {"date": "2024-07-05", "close": 16.0, "volume": 5727582.0}, {"date": "2024-07-08", "close": 16.65, "volume": 6640314.0}, {"date": "2024-07-09", "close": 17.22, "volume": 6130875.0}, {"date": "2024-07-10", "close": 17.5, "volume": 6026838.0}, {"date": "2024-07-11", "close": 17.76, "volume": 8920924.0}, {"date": "2024-07-12", "close": 18.12, "volume": 6475807.0}, {"date": "2024-07-15", "close": 18.31, "volume": 4779213.0}, {"date": "2024-07-16", "close": 18.26, "volume": 4034232.0}, {"date": "2024-07-17", "close": 17.37, "volume": 4898233.0}, {"date": "2024-07-18", "close": 16.05, "volume": 6145176.0}, {"date": "2024-07-19", "close": 15.58, "volume": 3850057.0}, {"date": "2024-07-22", "close": 15.25, "volume": 5113194.0}, {"date": "2024-07-23", "close": 16.2, "volume": 4558678.0}, {"date": "2024-07-24", "close": 15.12, "volume": 4517173.0}, {"date": "2024-07-25", "close": 14.55, "volume": 4957749.0}, {"date": "2024-07-26", "close": 14.64, "volume": 3483573.0}, {"date": "2024-07-29", "close": 14.33, "volume": 4275637.0}, {"date": "2024-07-30", "close": 14.1, "volume": 4353086.0}, {"date": "2024-07-31", "close": 14.41, "volume": 8573356.0}, {"date": "2024-08-01", "close": 11.65, "volume": 15684020.0}, {"date": "2024-08-02", "close": 11.97, "volume": 9314949.0}, {"date": "2024-08-05", "close": 11.39, "volume": 7039392.0}, {"date": "2024-08-06", "close": 10.63, "volume": 7683185.0}, {"date": "2024-08-07", "close": 10.87, "volume": 8311576.0}, {"date": "2024-08-08", "close": 11.92, "volume": 7355630.0}, {"date": "2024-08-09", "close": 10.565, "volume": 5591863.0}, {"date": "2024-08-12", "close": 9.95, "volume": 7992428.0}, {"date": "2024-08-13", "close": 10.63, "volume": 6986213.0}, {"date": "2024-08-14", "close": 10.19, "volume": 4877657.0}, {"date": "2024-08-15", "close": 10.66, "volume": 4114572.0}, {"date": "2024-08-16", "close": 9.81, "volume": 5394758.0}, {"date": "2024-08-19", "close": 10.13, "volume": 4304031.0}, {"date": "2024-08-20", "close": 10.11, "volume": 3299191.0}, {"date": "2024-08-21", "close": 10.5, "volume": 4790535.0}, {"date": "2024-08-22", "close": 10.23, "volume": 2896517.0}, {"date": "2024-08-23", "close": 10.57, "volume": 3697036.0}, {"date": "2024-08-26", "close": 10.43, "volume": 2274616.0}, {"date": "2024-08-27", "close": 10.19, "volume": 3043906.0}, {"date": "2024-08-28", "close": 9.81, "volume": 4031965.0}, {"date": "2024-08-29", "close": 9.67, "volume": 3145460.0}, {"date": "2024-08-30", "close": 9.52, "volume": 3404300.0}, {"date": "2024-09-03", "close": 8.625, "volume": 4968437.0}, {"date": "2024-09-04", "close": 8.53, "volume": 5674785.0}, {"date": "2024-09-05", "close": 8.15, "volume": 4081869.0}, {"date": "2024-09-06", "close": 7.95, "volume": 4676029.0}, {"date": "2024-09-09", "close": 7.605, "volume": 5334491.0}, {"date": "2024-09-10", "close": 8.27, "volume": 8235868.0}, {"date": "2024-09-11", "close": 8.95, "volume": 7125851.0}, {"date": "2024-09-12", "close": 9.34, "volume": 8231933.0}, {"date": "2024-09-13", "close": 9.7, "volume": 8919740.0}, {"date": "2024-09-16", "close": 9.77, "volume": 4267538.0}, {"date": "2024-09-17", "close": 9.25, "volume": 5350855.0}, {"date": "2024-09-18", "close": 8.49, "volume": 8163567.0}, {"date": "2024-09-19", "close": 8.44, "volume": 6000978.0}, {"date": "2024-09-20", "close": 8.45, "volume": 5776751.0}, {"date": "2024-09-23", "close": 8.44, "volume": 3582007.0}, {"date": "2024-09-24", "close": 8.91, "volume": 4155429.0}, {"date": "2024-09-25", "close": 9.07, "volume": 4114545.0}, {"date": "2024-09-26", "close": 9.33, "volume": 3828178.0}, {"date": "2024-09-27", "close": 9.545, "volume": 3361685.0}, {"date": "2024-09-30", "close": 9.34, "volume": 2618597.0}, {"date": "2024-10-01", "close": 8.58, "volume": 3936906.0}, {"date": "2024-10-02", "close": 10.3, "volume": 12199140.0}, {"date": "2024-10-03", "close": 10.65, "volume": 6874949.0}, {"date": "2024-10-04", "close": 11.88, "volume": 8376049.0}, {"date": "2024-10-07", "close": 12.11, "volume": 7414610.0}, {"date": "2024-10-08", "close": 11.815, "volume": 6322798.0}, {"date": "2024-10-09", "close": 12.55, "volume": 6170643.0}, {"date": "2024-10-10", "close": 11.695, "volume": 4839393.0}, {"date": "2024-10-11", "close": 12.79, "volume": 5746050.0}, {"date": "2024-10-14", "close": 12.81, "volume": 4613230.0}, {"date": "2024-10-15", "close": 11.93, "volume": 6510657.0}, {"date": "2024-10-16", "close": 11.09, "volume": 10147740.0}, {"date": "2024-10-17", "close": 11.43, "volume": 4694189.0}, {"date": "2024-10-18", "close": 11.45, "volume": 3252779.0}, {"date": "2024-10-21", "close": 11.46, "volume": 3631208.0}, {"date": "2024-10-22", "close": 11.27, "volume": 2708182.0}, {"date": "2024-10-23", "close": 10.515, "volume": 5135885.0}, {"date": "2024-10-24", "close": 10.875, "volume": 3951990.0}, {"date": "2024-10-25", "close": 10.41, "volume": 3499489.0}, {"date": "2024-10-28", "close": 11.41, "volume": 5154225.0}, {"date": "2024-10-29", "close": 10.63, "volume": 11167970.0}, {"date": "2024-10-30", "close": 10.48, "volume": 14685800.0}, {"date": "2024-10-31", "close": 9.005, "volume": 29623620.0}, {"date": "2024-11-01", "close": 9.035, "volume": 7889704.0}, {"date": "2024-11-04", "close": 8.34, "volume": 7653725.0}, {"date": "2024-11-05", "close": 9.14, "volume": 8600364.0}, {"date": "2024-11-06", "close": 9.08, "volume": 6414644.0}, {"date": "2024-11-07", "close": 8.94, "volume": 4974965.0}, {"date": "2024-11-08", "close": 9.38, "volume": 4559551.0}, {"date": "2024-11-11", "close": 9.99, "volume": 6941750.0}, {"date": "2024-11-12", "close": 9.22, "volume": 5056302.0}, {"date": "2024-11-13", "close": 8.75, "volume": 6031168.0}, {"date": "2024-11-14", "close": 8.85, "volume": 5283481.0}, {"date": "2024-11-15", "close": 8.48, "volume": 4403857.0}, {"date": "2024-11-18", "close": 8.56, "volume": 4767405.0}, {"date": "2024-11-19", "close": 8.93, "volume": 3178299.0}, {"date": "2024-11-20", "close": 9.01, "volume": 4024387.0}, {"date": "2024-11-21", "close": 9.1, "volume": 4056387.0}, {"date": "2024-11-22", "close": 9.43, "volume": 3642692.0}, {"date": "2024-11-25", "close": 9.53, "volume": 4759099.0}, {"date": "2024-11-26", "close": 9.22, "volume": 4262405.0}, {"date": "2024-11-27", "close": 9.23, "volume": 2514373.0}, {"date": "2024-11-29", "close": 9.25, "volume": 2579375.0}, {"date": "2024-12-02", "close": 10.21, "volume": 12225160.0}, {"date": "2024-12-03", "close": 9.89, "volume": 4939021.0}, {"date": "2024-12-04", "close": 10.07, "volume": 3088338.0}, {"date": "2024-12-05", "close": 9.3, "volume": 5347027.0}, {"date": "2024-12-06", "close": 9.56, "volume": 2852541.0}, {"date": "2024-12-09", "close": 9.86, "volume": 5055831.0}, {"date": "2024-12-10", "close": 9.34, "volume": 3673957.0}, {"date": "2024-12-11", "close": 9.38, "volume": 3741482.0}, {"date": "2024-12-12", "close": 9.1, "volume": 3288545.0}, {"date": "2024-12-13", "close": 8.98, "volume": 3029670.0}, {"date": "2024-12-16", "close": 8.42, "volume": 18932810.0}, {"date": "2024-12-17", "close": 8.65, "volume": 4951906.0}, {"date": "2024-12-18", "close": 8.12, "volume": 6139582.0}, {"date": "2024-12-19", "close": 8.03, "volume": 4153969.0}, {"date": "2024-12-20", "close": 9.73, "volume": 16266250.0}, {"date": "2024-12-23", "close": 10.01, "volume": 5916955.0}, {"date": "2024-12-24", "close": 10.08, "volume": 2354459.0}, {"date": "2024-12-26", "close": 11.42, "volume": 7171370.0}, {"date": "2024-12-27", "close": 11.28, "volume": 5037773.0}, {"date": "2024-12-30", "close": 11.0, "volume": 4523265.0}, {"date": "2024-12-31", "close": 10.87, "volume": 5240937.0}, {"date": "2025-01-02", "close": 12.11, "volume": 8555479.0}, {"date": "2025-01-03", "close": 12.66, "volume": 5991794.0}, {"date": "2025-01-06", "close": 12.46, "volume": 7770618.0}, {"date": "2025-01-07", "close": 14.33, "volume": 21674160.0}, {"date": "2025-01-08", "close": 12.23, "volume": 15986830.0}, {"date": "2025-01-10", "close": 11.38, "volume": 8919026.0}, {"date": "2025-01-13", "close": 11.0, "volume": 7196976.0}, {"date": "2025-01-14", "close": 10.56, "volume": 5521973.0}, {"date": "2025-01-15", "close": 10.78, "volume": 5631166.0}, {"date": "2025-01-16", "close": 10.95, "volume": 6472921.0}, {"date": "2025-01-17", "close": 10.72, "volume": 4439782.0}, {"date": "2025-01-21", "close": 11.47, "volume": 6884476.0}, {"date": "2025-01-22", "close": 11.44, "volume": 4322496.0}, {"date": "2025-01-23", "close": 12.11, "volume": 7583044.0}, {"date": "2025-01-24", "close": 12.32, "volume": 8135351.0}, {"date": "2025-01-27", "close": 11.14, "volume": 6406577.0}, {"date": "2025-01-28", "close": 11.37, "volume": 3338619.0}, {"date": "2025-01-29", "close": 11.9, "volume": 6502586.0}, {"date": "2025-01-30", "close": 12.38, "volume": 4351188.0}, {"date": "2025-01-31", "close": 12.06, "volume": 6890259.0}, {"date": "2025-02-03", "close": 11.84, "volume": 4585944.0}, {"date": "2025-02-04", "close": 11.73, "volume": 4560234.0}, {"date": "2025-02-05", "close": 11.565, "volume": 4873677.0}, {"date": "2025-02-06", "close": 11.76, "volume": 7222887.0}, {"date": "2025-02-07", "close": 11.78, "volume": 5285240.0}, {"date": "2025-02-10", "close": 11.79, "volume": 3342913.0}, {"date": "2025-02-11", "close": 10.57, "volume": 7620227.0}, {"date": "2025-02-12", "close": 10.905, "volume": 5729046.0}, {"date": "2025-02-13", "close": 11.02, "volume": 3882476.0}, {"date": "2025-02-14", "close": 11.45, "volume": 4237244.0}, {"date": "2025-02-18", "close": 11.16, "volume": 5279125.0}, {"date": "2025-02-19", "close": 11.19, "volume": 13172530.0}, {"date": "2025-02-20", "close": 11.475, "volume": 10658650.0}, {"date": "2025-02-21", "close": 10.72, "volume": 10769620.0}, {"date": "2025-02-24", "close": 9.82, "volume": 6840600.0}, {"date": "2025-02-25", "close": 9.44, "volume": 8231138.0}, {"date": "2025-02-26", "close": 9.63, "volume": 3931732.0}, {"date": "2025-02-27", "close": 9.04, "volume": 5297631.0}, {"date": "2025-02-28", "close": 8.92, "volume": 7590371.0}, {"date": "2025-03-03", "close": 8.16, "volume": 7952630.0}, {"date": "2025-03-04", "close": 8.47, "volume": 7108432.0}, {"date": "2025-03-05", "close": 8.62, "volume": 4370777.0}, {"date": "2025-03-06", "close": 8.28, "volume": 4921511.0}, {"date": "2025-03-07", "close": 8.61, "volume": 3969668.0}, {"date": "2025-03-10", "close": 7.85, "volume": 6299314.0}, {"date": "2025-03-11", "close": 7.445, "volume": 7232762.0}, {"date": "2025-03-12", "close": 7.58, "volume": 4964891.0}, {"date": "2025-03-13", "close": 7.21, "volume": 4462384.0}, {"date": "2025-03-14", "close": 7.65, "volume": 4157687.0}, {"date": "2025-03-17", "close": 8.17, "volume": 5843657.0}, {"date": "2025-03-18", "close": 7.88, "volume": 5212641.0}, {"date": "2025-03-19", "close": 8.13, "volume": 3108340.0}, {"date": "2025-03-20", "close": 7.96, "volume": 2325007.0}, {"date": "2025-03-21", "close": 8.45, "volume": 4661225.0}, {"date": "2025-03-24", "close": 8.84, "volume": 4522010.0}, {"date": "2025-03-25", "close": 8.74, "volume": 3249275.0}, {"date": "2025-03-26", "close": 8.14, "volume": 3283907.0}, {"date": "2025-03-27", "close": 8.01, "volume": 3333466.0}, {"date": "2025-03-28", "close": 7.48, "volume": 5463932.0}, {"date": "2025-03-31", "close": 7.34, "volume": 5205114.0}, {"date": "2025-04-01", "close": 7.44, "volume": 3991628.0}, {"date": "2025-04-02", "close": 7.63, "volume": 3568539.0}, {"date": "2025-04-03", "close": 6.63, "volume": 13368570.0}, {"date": "2025-04-04", "close": 6.31, "volume": 9168716.0}, {"date": "2025-04-07", "close": 6.01, "volume": 8970008.0}, {"date": "2025-04-08", "close": 5.46, "volume": 7857742.0}, {"date": "2025-04-09", "close": 6.645, "volume": 12090710.0}, {"date": "2025-04-10", "close": 5.92, "volume": 8500577.0}, {"date": "2025-04-11", "close": 5.98, "volume": 5635851.0}, {"date": "2025-04-14", "close": 6.01, "volume": 4707336.0}, {"date": "2025-04-15", "close": 6.01, "volume": 4067704.0}, {"date": "2025-04-16", "close": 5.83, "volume": 3982160.0}, {"date": "2025-04-17", "close": 6.16, "volume": 4632864.0}, {"date": "2025-04-21", "close": 6.14, "volume": 3148490.0}, {"date": "2025-04-22", "close": 6.16, "volume": 4234593.0}, {"date": "2025-04-23", "close": 6.32, "volume": 5390165.0}, {"date": "2025-04-24", "close": 6.79, "volume": 4050083.0}, {"date": "2025-04-25", "close": 6.84, "volume": 3675563.0}, {"date": "2025-04-28", "close": 6.91, "volume": 4096862.0}, {"date": "2025-04-29", "close": 6.77, "volume": 3681566.0}, {"date": "2025-04-30", "close": 6.7, "volume": 4919933.0}, {"date": "2025-05-01", "close": 6.14, "volume": 13603560.0}, {"date": "2025-05-02", "close": 6.35, "volume": 4885427.0}, {"date": "2025-05-05", "close": 6.09, "volume": 4353615.0}, {"date": "2025-05-06", "close": 6.09, "volume": 3694640.0}, {"date": "2025-05-07", "close": 6.18, "volume": 3414975.0}, {"date": "2025-05-08", "close": 6.48, "volume": 4080961.0}, {"date": "2025-05-09", "close": 6.58, "volume": 4079677.0}, {"date": "2025-05-12", "close": 7.48, "volume": 6543427.0}, {"date": "2025-05-13", "close": 7.93, "volume": 6799219.0}, {"date": "2025-05-14", "close": 7.99, "volume": 4696327.0}, {"date": "2025-05-15", "close": 7.79, "volume": 3946650.0}, {"date": "2025-05-16", "close": 8.28, "volume": 4762118.0}, {"date": "2025-05-19", "close": 7.96, "volume": 3867869.0}, {"date": "2025-05-20", "close": 7.86, "volume": 2845479.0}, {"date": "2025-05-21", "close": 7.35, "volume": 3713893.0}, {"date": "2025-05-22", "close": 7.74, "volume": 3956129.0}, {"date": "2025-05-23", "close": 7.77, "volume": 2895468.0}, {"date": "2025-05-27", "close": 8.03, "volume": 3778611.0}, {"date": "2025-05-28", "close": 8.3, "volume": 3359059.0}, {"date": "2025-05-29", "close": 8.07, "volume": 3560660.0}, {"date": "2025-05-30", "close": 7.62, "volume": 3988540.0}, {"date": "2025-06-02", "close": 7.6, "volume": 2493151.0}, {"date": "2025-06-03", "close": 7.93, "volume": 2306153.0}, {"date": "2025-06-04", "close": 8.45, "volume": 4335378.0}, {"date": "2025-06-05", "close": 8.03, "volume": 4472970.0}, {"date": "2025-06-06", "close": 8.31, "volume": 3404573.0}, {"date": "2025-06-09", "close": 8.59, "volume": 6490168.0}, {"date": "2025-06-10", "close": 8.62, "volume": 3141612.0}, {"date": "2025-06-11", "close": 8.68, "volume": 3653931.0}, {"date": "2025-06-12", "close": 8.65, "volume": 3165117.0}, {"date": "2025-06-13", "close": 8.22, "volume": 4014430.0}, {"date": "2025-06-16", "close": 8.86, "volume": 3907597.0}, {"date": "2025-06-17", "close": 8.44, "volume": 3326507.0}, {"date": "2025-06-18", "close": 8.5, "volume": 3192472.0}, {"date": "2025-06-20", "close": 8.23, "volume": 3561211.0}, {"date": "2025-06-23", "close": 8.11, "volume": 3070654.0}, {"date": "2025-06-24", "close": 8.6, "volume": 3741287.0}, {"date": "2025-06-25", "close": 8.72, "volume": 4459913.0}, {"date": "2025-06-26", "close": 10.53, "volume": 14354790.0}, {"date": "2025-06-27", "close": 9.89, "volume": 7904918.0}, {"date": "2025-06-30", "close": 10.34, "volume": 10339750.0}, {"date": "2025-07-01", "close": 10.15, "volume": 5037786.0}, {"date": "2025-07-02", "close": 11.12, "volume": 14618940.0}, {"date": "2025-07-03", "close": 11.39, "volume": 4929856.0}, {"date": "2025-07-07", "close": 13.03, "volume": 23849450.0}, {"date": "2025-07-08", "close": 13.44, "volume": 15208830.0}, {"date": "2025-07-09", "close": 13.72, "volume": 10784260.0}, {"date": "2025-07-10", "close": 14.12, "volume": 8612343.0}, {"date": "2025-07-11", "close": 14.07, "volume": 8400179.0}, {"date": "2025-07-14", "close": 14.65, "volume": 7822770.0}, {"date": "2025-07-15", "close": 14.63, "volume": 16342590.0}, {"date": "2025-07-16", "close": 15.1, "volume": 11949690.0}, {"date": "2025-07-17", "close": 15.93, "volume": 12800330.0}, {"date": "2025-07-18", "close": 15.54, "volume": 9432890.0}, {"date": "2025-07-21", "close": 14.43, "volume": 11798820.0}, {"date": "2025-07-22", "close": 14.69, "volume": 12349410.0}, {"date": "2025-07-23", "close": 14.56, "volume": 7574614.0}, {"date": "2025-07-24", "close": 14.43, "volume": 10857920.0}, {"date": "2025-07-25", "close": 14.69, "volume": 7515558.0}, {"date": "2025-07-28", "close": 15.06, "volume": 8258489.0}, {"date": "2025-07-29", "close": 14.26, "volume": 8191166.0}, {"date": "2025-07-30", "close": 13.5, "volume": 7080662.0}, {"date": "2025-07-31", "close": 13.4, "volume": 8584211.0}, {"date": "2025-08-01", "close": 10.705, "volume": 24282950.0}, {"date": "2025-08-04", "close": 10.99, "volume": 7018251.0}, {"date": "2025-08-05", "close": 11.27, "volume": 7088086.0}, {"date": "2025-08-06", "close": 11.23, "volume": 5557447.0}, {"date": "2025-08-07", "close": 11.0, "volume": 6352597.0}, {"date": "2025-08-08", "close": 10.78, "volume": 4608041.0}, {"date": "2025-08-11", "close": 10.9, "volume": 4582099.0}, {"date": "2025-08-12", "close": 10.7, "volume": 5078244.0}, {"date": "2025-08-13", "close": 10.98, "volume": 6327691.0}, {"date": "2025-08-14", "close": 10.5, "volume": 6756260.0}, {"date": "2025-08-15", "close": 10.21, "volume": 6126152.0}, {"date": "2025-08-18", "close": 10.17, "volume": 5894352.0}, {"date": "2025-08-19", "close": 10.0, "volume": 7249491.0}, {"date": "2025-08-20", "close": 10.09, "volume": 6385170.0}, {"date": "2025-08-21", "close": 10.27, "volume": 3539695.0}, {"date": "2025-08-22", "close": 10.51, "volume": 7476646.0}, {"date": "2025-08-25", "close": 10.41, "volume": 3785774.0}, {"date": "2025-08-26", "close": 10.49, "volume": 4854746.0}, {"date": "2025-08-27", "close": 10.52, "volume": 10575680.0}, {"date": "2025-08-28", "close": 9.93, "volume": 9106332.0}, {"date": "2025-08-29", "close": 9.62, "volume": 9387440.0}, {"date": "2025-09-02", "close": 9.38, "volume": 5558243.0}, {"date": "2025-09-03", "close": 9.09, "volume": 3951814.0}, {"date": "2025-09-04", "close": 9.02, "volume": 5329928.0}, {"date": "2025-09-05", "close": 9.19, "volume": 3536339.0}, {"date": "2025-09-08", "close": 9.39, "volume": 4869241.0}, {"date": "2025-09-09", "close": 9.07, "volume": 3891208.0}, {"date": "2025-09-10", "close": 9.15, "volume": 6411294.0}, {"date": "2025-09-11", "close": 8.0, "volume": 38670550.0}, {"date": "2025-09-12", "close": 8.14, "volume": 8765464.0}, {"date": "2025-09-15", "close": 9.14, "volume": 14205340.0}, {"date": "2025-09-16", "close": 8.9, "volume": 12457840.0}, {"date": "2025-09-17", "close": 9.31, "volume": 7177405.0}, {"date": "2025-09-18", "close": 9.96, "volume": 10332890.0}, {"date": "2025-09-19", "close": 10.09, "volume": 8669514.0}, {"date": "2025-09-22", "close": 10.42, "volume": 4794711.0}, {"date": "2025-09-23", "close": 10.43, "volume": 5668718.0}, {"date": "2025-09-24", "close": 10.31, "volume": 3489878.0}, {"date": "2025-09-25", "close": 10.29, "volume": 5717623.0}, {"date": "2025-09-26", "close": 10.09, "volume": 3560495.0}, {"date": "2025-09-29", "close": 9.97, "volume": 4615805.0}, {"date": "2025-09-30", "close": 9.97, "volume": 5216904.0}, {"date": "2025-10-01", "close": 11.11, "volume": 12235830.0}, {"date": "2025-10-02", "close": 11.65, "volume": 10921740.0}, {"date": "2025-10-03", "close": 11.92, "volume": 7313792.0}, {"date": "2025-10-06", "close": 12.96, "volume": 10154310.0}, {"date": "2025-10-07", "close": 12.42, "volume": 10290960.0}, {"date": "2025-10-08", "close": 12.66, "volume": 7170243.0}, {"date": "2025-10-09", "close": 12.55, "volume": 4664229.0}, {"date": "2025-10-10", "close": 12.07, "volume": 7188044.0}, {"date": "2025-10-13", "close": 13.02, "volume": 11865620.0}, {"date": "2025-10-14", "close": 12.87, "volume": 8964317.0}, {"date": "2025-10-15", "close": 13.19, "volume": 13857360.0}, {"date": "2025-10-16", "close": 11.51, "volume": 14265480.0}, {"date": "2025-10-17", "close": 11.21, "volume": 6664714.0}, {"date": "2025-10-20", "close": 12.67, "volume": 7103691.0}, {"date": "2025-10-21", "close": 11.85, "volume": 5684575.0}, {"date": "2025-10-22", "close": 11.215, "volume": 7320806.0}, {"date": "2025-10-23", "close": 11.48, "volume": 4436391.0}, {"date": "2025-10-24", "close": 12.32, "volume": 7285703.0}, {"date": "2025-10-27", "close": 12.17, "volume": 4356404.0}, {"date": "2025-10-28", "close": 11.68, "volume": 4647270.0}, {"date": "2025-10-29", "close": 11.77, "volume": 6428224.0}, {"date": "2025-10-30", "close": 11.37, "volume": 4889623.0}, {"date": "2025-10-31", "close": 11.99, "volume": 5182745.0}, {"date": "2025-11-03", "close": 12.21, "volume": 6248544.0}, {"date": "2025-11-04", "close": 11.11, "volume": 6674453.0}, {"date": "2025-11-05", "close": 11.32, "volume": 9564443.0}, {"date": "2025-11-06", "close": 9.03, "volume": 27664980.0}, {"date": "2025-11-07", "close": 9.565, "volume": 10425840.0}, {"date": "2025-11-10", "close": 9.28, "volume": 7740902.0}, {"date": "2025-11-11", "close": 8.84, "volume": 6758618.0}, {"date": "2025-11-12", "close": 8.35, "volume": 8215495.0}, {"date": "2025-11-13", "close": 8.08, "volume": 11344620.0}, {"date": "2025-11-14", "close": 8.035, "volume": 6074321.0}, {"date": "2025-11-17", "close": 7.45, "volume": 8719957.0}, {"date": "2025-11-18", "close": 7.5, "volume": 7424920.0}, {"date": "2025-11-19", "close": 7.62, "volume": 5125410.0}, {"date": "2025-11-20", "close": 7.11, "volume": 6854702.0}, {"date": "2025-11-21", "close": 7.47, "volume": 10404760.0}, {"date": "2025-11-24", "close": 7.58, "volume": 4858751.0}, {"date": "2025-11-25", "close": 7.57, "volume": 3730570.0}, {"date": "2025-11-26", "close": 7.53, "volume": 3754300.0}, {"date": "2025-11-28", "close": 7.79, "volume": 2930212.0}, {"date": "2025-12-01", "close": 7.29, "volume": 5143887.0}, {"date": "2025-12-02", "close": 7.54, "volume": 4437017.0}, {"date": "2025-12-03", "close": 8.34, "volume": 5332769.0}, {"date": "2025-12-04", "close": 9.09, "volume": 6580605.0}, {"date": "2025-12-05", "close": 8.96, "volume": 4878720.0}, {"date": "2025-12-08", "close": 8.68, "volume": 5882711.0}, {"date": "2025-12-09", "close": 8.97, "volume": 7987627.0}, {"date": "2025-12-10", "close": 9.13, "volume": 6993169.0}, {"date": "2025-12-11", "close": 9.0, "volume": 8829706.0}, {"date": "2025-12-12", "close": 8.64, "volume": 6574543.0}, {"date": "2025-12-15", "close": 7.9, "volume": 7690419.0}, {"date": "2025-12-16", "close": 7.74, "volume": 6680133.0}, {"date": "2025-12-17", "close": 7.2, "volume": 6415382.0}, {"date": "2025-12-18", "close": 7.47, "volume": 4925411.0}, {"date": "2025-12-19", "close": 7.86, "volume": 8054728.0}, {"date": "2025-12-22", "close": 8.34, "volume": 7394423.0}, {"date": "2025-12-23", "close": 8.4, "volume": 5570328.0}, {"date": "2025-12-24", "close": 8.27, "volume": 2374703.0}, {"date": "2025-12-26", "close": 7.63, "volume": 4760061.0}, {"date": "2025-12-29", "close": 7.62, "volume": 4947831.0}, {"date": "2025-12-30", "close": 7.42, "volume": 4643387.0}, {"date": "2025-12-31", "close": 7.31, "volume": 4666484.0}, {"date": "2026-01-02", "close": 7.89, "volume": 5239594.0}, {"date": "2026-01-05", "close": 8.73, "volume": 7783103.0}, {"date": "2026-01-06", "close": 8.68, "volume": 7494076.0}, {"date": "2026-01-07", "close": 8.08, "volume": 5518000.0}, {"date": "2026-01-08", "close": 7.91, "volume": 5377682.0}, {"date": "2026-01-09", "close": 7.92, "volume": 8476624.0}, {"date": "2026-01-12", "close": 7.86, "volume": 5769074.0}, {"date": "2026-01-13", "close": 8.02, "volume": 5357255.0}, {"date": "2026-01-14", "close": 8.21, "volume": 5546083.0}, {"date": "2026-01-15", "close": 7.82, "volume": 5946532.0}, {"date": "2026-01-16", "close": 8.24, "volume": 8644692.0}, {"date": "2026-01-20", "close": 7.385, "volume": 10779070.0}, {"date": "2026-01-21", "close": 7.525, "volume": 7720990.0}, {"date": "2026-01-22", "close": 7.7, "volume": 4860866.0}, {"date": "2026-01-23", "close": 7.53, "volume": 5199249.0}, {"date": "2026-01-26", "close": 7.2, "volume": 5372790.0}, {"date": "2026-01-27", "close": 7.22, "volume": 6098009.0}, {"date": "2026-01-28", "close": 7.2, "volume": 4136712.0}, {"date": "2026-01-29", "close": 7.13, "volume": 5359330.0}, {"date": "2026-01-30", "close": 6.62, "volume": 8477093.0}, {"date": "2026-02-02", "close": 6.85, "volume": 6433092.0}, {"date": "2026-02-03", "close": 6.54, "volume": 9461670.0}, {"date": "2026-02-04", "close": 6.41, "volume": 8530556.0}, {"date": "2026-02-05", "close": 5.645, "volume": 10449070.0}, {"date": "2026-02-06", "close": 6.38, "volume": 9661723.0}, {"date": "2026-02-09", "close": 6.48, "volume": 7990245.0}, {"date": "2026-02-10", "close": 6.28, "volume": 5690232.0}, {"date": "2026-02-11", "close": 6.13, "volume": 5847302.0}, {"date": "2026-02-12", "close": 5.76, "volume": 7019532.0}, {"date": "2026-02-13", "close": 5.92, "volume": 4874488.0}, {"date": "2026-02-17", "close": 5.92, "volume": 4132528.0}, {"date": "2026-02-18", "close": 5.95, "volume": 3769717.0}, {"date": "2026-02-19", "close": 6.03, "volume": 2664613.0}, {"date": "2026-02-20", "close": 5.95, "volume": 3945830.0}, {"date": "2026-02-23", "close": 5.87, "volume": 3552796.0}, {"date": "2026-02-24", "close": 6.11, "volume": 4844145.0}, {"date": "2026-02-25", "close": 6.15, "volume": 8118553.0}, {"date": "2026-02-26", "close": 5.95, "volume": 12787200.0}, {"date": "2026-02-27", "close": 5.27, "volume": 10542620.0}, {"date": "2026-03-02", "close": 5.45, "volume": 7351702.0}, {"date": "2026-03-03", "close": 5.07, "volume": 6851394.0}, {"date": "2026-03-04", "close": 5.11, "volume": 5227225.0}, {"date": "2026-03-05", "close": 5.05, "volume": 6361931.0}, {"date": "2026-03-06", "close": 4.85, "volume": 7165462.0}, {"date": "2026-03-09", "close": 5.09, "volume": 7242638.0}, {"date": "2026-03-10", "close": 4.94, "volume": 6874551.0}, {"date": "2026-03-11", "close": 5.01, "volume": 5014652.0}, {"date": "2026-03-12", "close": 4.92, "volume": 5456316.0}, {"date": "2026-03-13", "close": 4.94, "volume": 4920614.0}, {"date": "2026-03-16", "close": 5.07, "volume": 4631888.0}, {"date": "2026-03-17", "close": 5.11, "volume": 3607164.0}, {"date": "2026-03-18", "close": 4.84, "volume": 5109359.0}, {"date": "2026-03-19", "close": 5.08, "volume": 4838436.0}, {"date": "2026-03-20", "close": 4.86, "volume": 8010161.0}, {"date": "2026-03-23", "close": 5.02, "volume": 4686755.0}, {"date": "2026-03-24", "close": 5.04, "volume": 4520559.0}, {"date": "2026-03-25", "close": 5.39, "volume": 6204178.0}, {"date": "2026-03-26", "close": 5.12, "volume": 4568865.0}, {"date": "2026-03-27", "close": 5.23, "volume": 5279590.0}, {"date": "2026-03-30", "close": 4.88, "volume": 8061673.0}, {"date": "2026-03-31", "close": 5.18, "volume": 6213336.0}, {"date": "2026-04-01", "close": 4.97, "volume": 5096367.0}, {"date": "2026-04-02", "close": 5.06, "volume": 3977353.0}, {"date": "2026-04-06", "close": 5.75, "volume": 9991620.0}, {"date": "2026-04-07", "close": 5.56, "volume": 6853072.0}, {"date": "2026-04-08", "close": 5.73, "volume": 5213037.0}, {"date": "2026-04-09", "close": 5.58, "volume": 4553459.0}, {"date": "2026-04-10", "close": 6.09, "volume": 7862725.0}, {"date": "2026-04-13", "close": 5.98, "volume": 4416914.0}, {"date": "2026-04-14", "close": 6.36, "volume": 6070693.0}, {"date": "2026-04-15", "close": 6.31, "volume": 5185435.0}, {"date": "2026-04-16", "close": 6.54, "volume": 5909357.0}, {"date": "2026-04-17", "close": 6.62, "volume": 5620190.0}, {"date": "2026-04-20", "close": 6.83, "volume": 4802533.0}, {"date": "2026-04-21", "close": 6.53, "volume": 6766251.0}, {"date": "2026-04-22", "close": 7.0, "volume": 6691128.0}, {"date": "2026-04-23", "close": 6.64, "volume": 5924972.0}, {"date": "2026-04-24", "close": 6.61, "volume": 4294327.0}, {"date": "2026-04-27", "close": 6.51, "volume": 4881254.0}, {"date": "2026-04-28", "close": 6.37, "volume": 4008582.0}, {"date": "2026-04-29", "close": 6.4, "volume": 4309501.0}, {"date": "2026-04-30", "close": 6.67, "volume": 4311739.0}, {"date": "2026-05-01", "close": 6.77, "volume": 2876204.0}, {"date": "2026-05-04", "close": 6.75, "volume": 4408871.0}, {"date": "2026-05-05", "close": 6.88, "volume": 5655664.0}, {"date": "2026-05-06", "close": 6.69, "volume": 8118082.0}, {"date": "2026-05-07", "close": 6.42, "volume": 4951626.0}, {"date": "2026-05-08", "close": 6.61, "volume": 4728890.0}, {"date": "2026-05-11", "close": 7.18, "volume": 11830520.0}, {"date": "2026-05-12", "close": 6.97, "volume": 6970103.0}, {"date": "2026-05-13", "close": 7.29, "volume": 13082370.0}, {"date": "2026-05-14", "close": 6.3, "volume": 16938580.0}, {"date": "2026-05-15", "close": 6.11, "volume": 7771315.0}, {"date": "2026-05-18", "close": 5.93, "volume": 7867567.0}, {"date": "2026-05-19", "close": 5.53, "volume": 6780949.0}, {"date": "2026-05-20", "close": 6.36, "volume": 9070962.0}, {"date": "2026-05-21", "close": 6.3, "volume": 6028794.0}, {"date": "2026-05-22", "close": 6.68, "volume": 11154050.0}, {"date": "2026-05-26", "close": 7.25, "volume": 10360340.0}, {"date": "2026-05-27", "close": 7.5, "volume": 6973748.0}, {"date": "2026-05-28", "close": 7.65, "volume": 8063452.0}, {"date": "2026-05-29", "close": 7.98, "volume": 10541520.0}, {"date": "2026-06-01", "close": 8.58, "volume": 13253610.0}, {"date": "2026-06-02", "close": 8.62, "volume": 10804330.0}, {"date": "2026-06-03", "close": 8.23, "volume": 7293079.0}, {"date": "2026-06-04", "close": 8.36, "volume": 7253123.0}, {"date": "2026-06-05", "close": 7.28, "volume": 8551995.0}, {"date": "2026-06-08", "close": 7.32, "volume": 3643685.0}, {"date": "2026-06-09", "close": 6.75, "volume": 7614843.0}, {"date": "2026-06-10", "close": 6.28, "volume": 5222471.0}, {"date": "2026-06-11", "close": 6.7, "volume": 4653135.0}, {"date": "2026-06-12", "close": 6.66, "volume": 4058325.0}, {"date": "2026-06-15", "close": 7.08, "volume": 5173192.0}, {"date": "2026-06-16", "close": 6.63, "volume": 3868721.0}, {"date": "2026-06-17", "close": 6.69, "volume": 3896452.0}, {"date": "2026-06-18", "close": 7.08, "volume": 4935472.0}, {"date": "2026-06-22", "close": 7.05, "volume": 3750188.0}, {"date": "2026-06-23", "close": 6.33, "volume": 5270186.0}, {"date": "2026-06-24", "close": 5.94, "volume": 6421545.0}, {"date": "2026-06-25", "close": 6.05, "volume": 4773753.0}, {"date": "2026-06-26", "close": 5.95, "volume": 8172158.0}, {"date": "2026-06-29", "close": 6.1, "volume": 4796667.0}, {"date": "2026-06-30", "close": 6.07, "volume": 4833831.0}, {"date": "2026-07-01", "close": 5.85, "volume": 4636849.0}, {"date": "2026-07-02", "close": 5.36, "volume": 6431420.0}, {"date": "2026-07-06", "close": 5.62, "volume": 5223092.0}, {"date": "2026-07-07", "close": 4.985, "volume": 8369052.0}, {"date": "2026-07-08", "close": 5.125, "volume": 5514478.0}, {"date": "2026-07-09", "close": 5.4, "volume": 9261027.0}, {"date": "2026-07-10", "close": 5.2, "volume": 4450410.0}, {"date": "2026-07-13", "close": 4.95, "volume": 5472927.0}, {"date": "2026-07-14", "close": 5.06, "volume": 4784954.0}, {"date": "2026-07-15", "close": 5.11, "volume": 4429179.0}, {"date": "2026-07-16", "close": 4.7, "volume": 8740982.0}, {"date": "2026-07-17", "close": 4.72, "volume": 5981205.0}, {"date": "2026-07-20", "close": 4.57, "volume": 5659415.0}, {"date": "2026-07-21", "close": 4.825, "volume": 4096051.0}, {"date": "2026-07-22", "close": 4.68, "volume": 3042651.0}, {"date": "2026-07-23", "close": 4.34, "volume": 6185089.0}, {"date": "2026-07-24", "close": 3.95, "volume": 8624209.0}, {"date": "2026-07-27", "close": 4.23, "volume": 5968548.0}, {"date": "2026-07-28", "close": 3.97, "volume": 8388218.0}, {"date": "2026-07-29", "close": 3.68, "volume": 9936207.0}, {"date": "2026-07-30", "close": 4.18, "volume": 8294904.0}, {"date": "2026-07-31", "close": 4.09, "volume": 4649100.0}, {"date": "2026-08-03", "close": 4.22, "volume": 5029855.0}, {"date": "2026-08-04", "close": 4.4, "volume": 4253469.0}, {"date": "2026-08-05", "close": 4.29, "volume": 5194759.0}, {"date": "2026-08-06", "close": 4.26, "volume": 4330415.0}, {"date": "2026-08-07", "close": 4.7, "volume": 4842505.0}, {"date": "2026-08-10", "close": 4.64, "volume": 3905090.0}, {"date": "2026-08-11", "close": 4.83, "volume": 4087023.0}, {"date": "2026-08-12", "close": 4.73, "volume": 9073957.0}, {"date": "2026-08-13", "close": 4.43, "volume": 10658050.0}, {"date": "2026-08-14", "close": 4.39, "volume": 5484903.0}, {"date": "2026-08-17", "close": 3.595, "volume": 34090600.0}, {"date": "2026-08-18", "close": 3.135, "volume": 28491080.0}, {"date": "2026-08-19", "close": 3.4, "volume": 12912000.0}, {"date": "2026-08-20", "close": 3.27, "volume": 8091564.0}, {"date": "2026-08-21", "close": 3.38, "volume": 7089554.0}, {"date": "2026-08-24", "close": 3.27, "volume": 6796417.0}, {"date": "2026-08-25", "close": 3.38, "volume": 5412473.0}, {"date": "2026-08-26", "close": 3.4, "volume": 4328341.0}, {"date": "2026-08-27", "close": 3.59, "volume": 4194244.0}, {"date": "2026-08-28", "close": 3.36, "volume": 4825072.0}, {"date": "2026-08-31", "close": 3.38, "volume": 7539577.0}, {"date": "2026-09-01", "close": 3.35, "volume": 4386463.0}, {"date": "2026-09-02", "close": 3.33, "volume": 3546435.0}, {"date": "2026-09-03", "close": 3.37, "volume": 4849974.0}, {"date": "2026-09-04", "close": 3.32, "volume": 4289112.0}, {"date": "2026-09-08", "close": 3.47, "volume": 5644251.0}, {"date": "2026-09-09", "close": 3.16, "volume": 8406874.0}, {"date": "2026-09-10", "close": 3.14, "volume": 5309010.0}, {"date": "2026-09-11", "close": 3.1, "volume": 6087443.0}, {"date": "2026-09-14", "close": 3.02, "volume": 5600655.0}, {"date": "2026-09-15", "close": 2.98, "volume": 7530868.0}, {"date": "2026-09-16", "close": 2.92, "volume": 7895789.0}, {"date": "2026-09-17", "close": 2.94, "volume": 6704325.0}, {"date": "2026-09-18", "close": 2.99, "volume": 8089302.0}], "refreshing": true}