{"ticker": "EVH", "overview": {"cik": "1628908", "ticker": "EVH", "name": "Evolent Health, Inc.", "industry": "Services-Management Services", "country": "United States", "sic": "8741", "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628908-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628908-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628908-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000714", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628908-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001642833-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628908-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628908-26-000066", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001628908-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628908-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628908-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628908-26-000031", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177326", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177275", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177267", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 329460.0, "net": -329460.0, "insiders": 1, "first_date": "2026-08-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "EVH", "has_prices": true, "as_of": "2026-07-24", "last": 4.22, "prev_close": 4.64, "change": -0.41999999999999993, "change_pct": -0.09051724137931033, "session_volume": 5638559.0, "vwap_5": 4.844334920776308, "vwap_20": 5.376039275036561, "vwap_60": 4.62930530994573, "vwap_250": 5.12732022614483, "high_52w": 6.72, "low_52w": 2.17, "avg_volume_20": 3009318.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000280", "src": "13DG", "ticker": "EVH", "cik": "1628908", "company": "Evolent Health, Inc.", "company_raw": "Evolent Health, Inc.", "who": "Evolent Health, Inc.", "who_key": "Evolent Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Evolent Health, Inc. moves to a 2.7% passive stake in EVH", "source_url": "https://www.sec.gov/Archives/edgar/data/1628908/0000895421-26-000280-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91667}, {"id": "0001628908-26-000088", "src": "INSIDERS", "ticker": "EVH", "cik": "1628908", "company": "Evolent Health, Inc.", "company_raw": "Evolent Health, Inc.", "who": "Daniel Joseph McCarthy", "who_key": "McCarthy Daniel Joseph", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 329460.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "President trims $329K of EVH", "source_url": "https://www.sec.gov/Archives/edgar/data/1946147/000162890826000088/0001628908-26-000088-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98867}, {"id": "13DG-0002052113-26-000714", "src": "13DG", "ticker": "EVH", "cik": "1628908", "company": "Evolent Health, Inc.", "company_raw": "Evolent Health, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.5% passive stake in EVH", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000714-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180947}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000280", "src": "13DG", "ticker": "EVH", "cik": "1628908", "company": "Evolent Health, Inc.", "company_raw": "Evolent Health, Inc.", "who": "Evolent Health, Inc.", "who_key": "Evolent Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Evolent Health, Inc. moves to a 2.7% passive stake in EVH", "source_url": "https://www.sec.gov/Archives/edgar/data/1628908/0000895421-26-000280-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91667}, {"id": "13DG-0002052113-26-000714", "src": "13DG", "ticker": "EVH", "cik": "1628908", "company": "Evolent Health, Inc.", "company_raw": "Evolent Health, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.5% passive stake in EVH", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000714-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180947}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Evolent Health, Inc Class A Common Stock", "new_value": "Evolent Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001628908", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001628908", "applied": 1, "detected_at": "2026-10-24T10:54:12.270361"}]}, "key_people": [{"who": "Daniel Joseph McCarthy", "who_key": "McCarthy Daniel Joseph", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 329460.0, "net": -329460.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 329460.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946147/000162890826000088/0001628908-26-000088-index.htm"}], "latest": {"action": "SELL", "amount": 329460.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946147/000162890826000088/0001628908-26-000088-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -329460.0}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628908-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628908-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628908-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000714", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628908-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001642833-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628908-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628908-26-000066", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001628908-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628908-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628908-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628908-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628908-26-000031", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177326", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177275", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177267", "price_sensitive": false}], "performance": {"ticker": "EVH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 22.06, "volume": 313302.0}, {"date": "2021-07-28", "close": 21.94, "volume": 293450.0}, {"date": "2021-07-29", "close": 22.2, "volume": 702531.0}, {"date": "2021-07-30", "close": 22.94, "volume": 380432.0}, {"date": "2021-08-02", "close": 22.64, "volume": 287498.0}, {"date": "2021-08-03", "close": 23.08, "volume": 673169.0}, {"date": "2021-08-04", "close": 22.7, "volume": 642772.0}, {"date": "2021-08-05", "close": 23.88, "volume": 571233.0}, {"date": "2021-08-06", "close": 23.82, "volume": 590143.0}, {"date": "2021-08-09", "close": 23.76, "volume": 566849.0}, {"date": "2021-08-10", "close": 24.37, "volume": 732901.0}, {"date": "2021-08-11", "close": 24.1, "volume": 785063.0}, {"date": "2021-08-12", "close": 24.3, "volume": 559026.0}, {"date": "2021-08-13", "close": 23.84, "volume": 389176.0}, {"date": "2021-08-16", "close": 23.32, "volume": 482618.0}, {"date": "2021-08-17", "close": 22.97, "volume": 362685.0}, {"date": "2021-08-18", "close": 23.21, "volume": 435398.0}, {"date": "2021-08-19", "close": 22.93, "volume": 345204.0}, {"date": "2021-08-20", "close": 23.82, "volume": 734289.0}, {"date": "2021-08-23", "close": 24.07, "volume": 478645.0}, {"date": "2021-08-24", "close": 24.0, "volume": 292267.0}, {"date": "2021-08-25", "close": 23.91, "volume": 348918.0}, {"date": "2021-08-26", "close": 23.93, "volume": 407729.0}, {"date": "2021-08-27", "close": 24.36, "volume": 524334.0}, {"date": "2021-08-30", "close": 24.5, "volume": 564002.0}, {"date": "2021-08-31", "close": 24.56, "volume": 1421873.0}, {"date": "2021-09-01", "close": 24.82, "volume": 691848.0}, {"date": "2021-09-02", "close": 25.32, "volume": 512804.0}, {"date": "2021-09-03", "close": 26.19, "volume": 609800.0}, {"date": "2021-09-07", "close": 25.97, "volume": 481989.0}, {"date": "2021-09-08", "close": 25.6, "volume": 726798.0}, {"date": "2021-09-09", "close": 25.37, "volume": 239764.0}, {"date": "2021-09-10", "close": 25.2, "volume": 410754.0}, {"date": "2021-09-13", "close": 25.97, "volume": 353111.0}, {"date": "2021-09-14", "close": 26.25, "volume": 428595.0}, {"date": "2021-09-15", "close": 26.35, "volume": 371177.0}, {"date": "2021-09-16", "close": 26.36, "volume": 307617.0}, {"date": "2021-09-17", "close": 26.45, "volume": 1085409.0}, {"date": "2021-09-20", "close": 25.67, "volume": 550228.0}, {"date": "2021-09-21", "close": 25.8, "volume": 401808.0}, {"date": "2021-09-22", "close": 26.16, "volume": 548354.0}, {"date": "2021-09-23", "close": 26.04, "volume": 313002.0}, {"date": "2021-09-24", "close": 26.1, "volume": 360787.0}, {"date": "2021-09-27", "close": 26.73, "volume": 437833.0}, {"date": "2021-09-28", "close": 27.0, "volume": 569543.0}, {"date": "2021-09-29", "close": 28.94, "volume": 6346198.0}, {"date": "2021-09-30", "close": 31.0, "volume": 5001874.0}, {"date": "2021-10-01", "close": 31.97, "volume": 1408052.0}, {"date": "2021-10-04", "close": 32.55, "volume": 1720526.0}, {"date": "2021-10-05", "close": 32.25, "volume": 1715435.0}, {"date": "2021-10-06", "close": 32.23, "volume": 1118770.0}, {"date": "2021-10-07", "close": 32.55, "volume": 1337674.0}, {"date": "2021-10-08", "close": 34.11, "volume": 1319414.0}, {"date": "2021-10-11", "close": 33.3, "volume": 603313.0}, {"date": "2021-10-12", "close": 33.14, "volume": 713750.0}, {"date": "2021-10-13", "close": 29.32, "volume": 1797437.0}, {"date": "2021-10-14", "close": 29.98, "volume": 1155953.0}, {"date": "2021-10-15", "close": 29.93, "volume": 2414879.0}, {"date": "2021-10-18", "close": 30.42, "volume": 531396.0}, {"date": "2021-10-19", "close": 29.34, "volume": 518208.0}, {"date": "2021-10-20", "close": 29.52, "volume": 625997.0}, {"date": "2021-10-21", "close": 30.22, "volume": 301103.0}, {"date": "2021-10-22", "close": 30.22, "volume": 272022.0}, {"date": "2021-10-25", "close": 28.83, "volume": 1195166.0}, {"date": "2021-10-26", "close": 29.32, "volume": 381501.0}, {"date": "2021-10-27", "close": 28.76, "volume": 282126.0}, {"date": "2021-10-28", "close": 29.79, "volume": 467438.0}, {"date": "2021-10-29", "close": 29.27, "volume": 447398.0}, {"date": "2021-11-01", "close": 29.37, "volume": 439501.0}, {"date": "2021-11-02", "close": 29.36, "volume": 515950.0}, {"date": "2021-11-03", "close": 28.98, "volume": 495131.0}, {"date": "2021-11-04", "close": 30.37, "volume": 626245.0}, {"date": "2021-11-05", "close": 29.68, "volume": 604591.0}, {"date": "2021-11-08", "close": 29.45, "volume": 530526.0}, {"date": "2021-11-09", "close": 28.55, "volume": 577246.0}, {"date": "2021-11-10", "close": 28.24, "volume": 385310.0}, {"date": "2021-11-11", "close": 28.66, "volume": 484625.0}, {"date": "2021-11-12", "close": 28.44, "volume": 1667949.0}, {"date": "2021-11-15", "close": 27.55, "volume": 654244.0}, {"date": "2021-11-16", "close": 27.88, "volume": 443900.0}, {"date": "2021-11-17", "close": 27.79, "volume": 477839.0}, {"date": "2021-11-18", "close": 29.27, "volume": 909298.0}, {"date": "2021-11-19", "close": 28.89, "volume": 462297.0}, {"date": "2021-11-22", "close": 28.54, "volume": 645105.0}, {"date": "2021-11-23", "close": 28.16, "volume": 601961.0}, {"date": "2021-11-24", "close": 28.06, "volume": 212248.0}, {"date": "2021-11-26", "close": 26.28, "volume": 510960.0}, {"date": "2021-11-29", "close": 26.06, "volume": 578958.0}, {"date": "2021-11-30", "close": 26.0, "volume": 501442.0}, {"date": "2021-12-01", "close": 25.36, "volume": 584084.0}, {"date": "2021-12-02", "close": 26.62, "volume": 691708.0}, {"date": "2021-12-03", "close": 26.31, "volume": 606479.0}, {"date": "2021-12-06", "close": 27.49, "volume": 647214.0}, {"date": "2021-12-07", "close": 28.51, "volume": 588586.0}, {"date": "2021-12-08", "close": 29.05, "volume": 479613.0}, {"date": "2021-12-09", "close": 27.57, "volume": 404146.0}, {"date": "2021-12-10", "close": 26.98, "volume": 300551.0}, {"date": "2021-12-13", "close": 26.44, "volume": 424662.0}, {"date": "2021-12-14", "close": 26.48, "volume": 371211.0}, {"date": "2021-12-15", "close": 26.82, "volume": 436829.0}, {"date": "2021-12-16", "close": 26.7, "volume": 616926.0}, {"date": "2021-12-17", "close": 26.54, "volume": 989892.0}, {"date": "2021-12-20", "close": 26.01, "volume": 502524.0}, {"date": "2021-12-21", "close": 26.08, "volume": 481566.0}, {"date": "2021-12-22", "close": 26.92, "volume": 355814.0}, {"date": "2021-12-23", "close": 26.98, "volume": 184073.0}, {"date": "2021-12-27", "close": 26.91, "volume": 312642.0}, {"date": "2021-12-28", "close": 27.21, "volume": 251413.0}, {"date": "2021-12-29", "close": 27.06, "volume": 276677.0}, {"date": "2021-12-30", "close": 27.67, "volume": 245924.0}, {"date": "2021-12-31", "close": 27.67, "volume": 465287.0}, {"date": "2022-01-03", "close": 27.96, "volume": 291085.0}, {"date": "2022-01-04", "close": 27.19, "volume": 345173.0}, {"date": "2022-01-05", "close": 25.16, "volume": 422998.0}, {"date": "2022-01-06", "close": 24.07, "volume": 846877.0}, {"date": "2022-01-07", "close": 23.06, "volume": 707354.0}, {"date": "2022-01-10", "close": 22.51, "volume": 641400.0}, {"date": "2022-01-11", "close": 23.7, "volume": 975841.0}, {"date": "2022-01-12", "close": 24.51, "volume": 657687.0}, {"date": "2022-01-13", "close": 26.17, "volume": 957109.0}, {"date": "2022-01-14", "close": 25.36, "volume": 662331.0}, {"date": "2022-01-18", "close": 23.92, "volume": 701403.0}, {"date": "2022-01-19", "close": 23.53, "volume": 935402.0}, {"date": "2022-01-20", "close": 22.76, "volume": 889620.0}, {"date": "2022-01-21", "close": 22.14, "volume": 547842.0}, {"date": "2022-01-24", "close": 23.5, "volume": 682737.0}, {"date": "2022-01-25", "close": 22.94, "volume": 320027.0}, {"date": "2022-01-26", "close": 22.81, "volume": 548420.0}, {"date": "2022-01-27", "close": 22.27, "volume": 438302.0}, {"date": "2022-01-28", "close": 23.28, "volume": 555021.0}, {"date": "2022-01-31", "close": 23.71, "volume": 410853.0}, {"date": "2022-02-01", "close": 24.13, "volume": 623777.0}, {"date": "2022-02-02", "close": 23.56, "volume": 535047.0}, {"date": "2022-02-03", "close": 22.58, "volume": 504637.0}, {"date": "2022-02-04", "close": 23.21, "volume": 519562.0}, {"date": "2022-02-07", "close": 22.88, "volume": 342204.0}, {"date": "2022-02-08", "close": 23.78, "volume": 418707.0}, {"date": "2022-02-09", "close": 24.5, "volume": 799795.0}, {"date": "2022-02-10", "close": 24.58, "volume": 696902.0}, {"date": "2022-02-11", "close": 23.99, "volume": 382951.0}, {"date": "2022-02-14", "close": 23.32, "volume": 404572.0}, {"date": "2022-02-15", "close": 24.46, "volume": 354412.0}, {"date": "2022-02-16", "close": 24.53, "volume": 325981.0}, {"date": "2022-02-17", "close": 23.49, "volume": 310574.0}, {"date": "2022-02-18", "close": 23.32, "volume": 281011.0}, {"date": "2022-02-22", "close": 22.9, "volume": 511259.0}, {"date": "2022-02-23", "close": 22.21, "volume": 719045.0}, {"date": "2022-02-24", "close": 26.08, "volume": 3337292.0}, {"date": "2022-02-25", "close": 25.42, "volume": 1154379.0}, {"date": "2022-02-28", "close": 26.65, "volume": 1058734.0}, {"date": "2022-03-01", "close": 27.4, "volume": 952069.0}, {"date": "2022-03-02", "close": 27.54, "volume": 550594.0}, {"date": "2022-03-03", "close": 27.36, "volume": 407040.0}, {"date": "2022-03-04", "close": 27.53, "volume": 858136.0}, {"date": "2022-03-07", "close": 28.51, "volume": 864111.0}, {"date": "2022-03-08", "close": 28.55, "volume": 687746.0}, {"date": "2022-03-09", "close": 29.89, "volume": 543975.0}, {"date": "2022-03-10", "close": 29.82, "volume": 518134.0}, {"date": "2022-03-11", "close": 28.88, "volume": 345261.0}, {"date": "2022-03-14", "close": 27.84, "volume": 436903.0}, {"date": "2022-03-15", "close": 28.97, "volume": 716444.0}, {"date": "2022-03-16", "close": 29.84, "volume": 661233.0}, {"date": "2022-03-17", "close": 31.03, "volume": 974879.0}, {"date": "2022-03-18", "close": 30.8, "volume": 1038509.0}, {"date": "2022-03-21", "close": 31.36, "volume": 410644.0}, {"date": "2022-03-22", "close": 31.9, "volume": 576954.0}, {"date": "2022-03-23", "close": 31.13, "volume": 551578.0}, {"date": "2022-03-24", "close": 31.31, "volume": 527978.0}, {"date": "2022-03-25", "close": 30.87, "volume": 776074.0}, {"date": "2022-03-28", "close": 31.18, "volume": 461606.0}, {"date": "2022-03-29", "close": 31.79, "volume": 961424.0}, {"date": "2022-03-30", "close": 31.38, "volume": 850818.0}, {"date": "2022-03-31", "close": 32.3, "volume": 1657422.0}, {"date": "2022-04-01", "close": 32.26, "volume": 1079079.0}, {"date": "2022-04-04", "close": 31.38, "volume": 464998.0}, {"date": "2022-04-05", "close": 30.58, "volume": 729299.0}, {"date": "2022-04-06", "close": 30.27, "volume": 859224.0}, {"date": "2022-04-07", "close": 29.96, "volume": 637031.0}, {"date": "2022-04-08", "close": 30.09, "volume": 518422.0}, {"date": "2022-04-11", "close": 28.93, "volume": 559813.0}, {"date": "2022-04-12", "close": 29.96, "volume": 695000.0}, {"date": "2022-04-13", "close": 31.0, "volume": 778414.0}, {"date": "2022-04-14", "close": 30.33, "volume": 519423.0}, {"date": "2022-04-18", "close": 30.23, "volume": 768179.0}, {"date": "2022-04-19", "close": 30.23, "volume": 584406.0}, {"date": "2022-04-20", "close": 30.39, "volume": 576580.0}, {"date": "2022-04-21", "close": 29.15, "volume": 616565.0}, {"date": "2022-04-22", "close": 28.02, "volume": 657472.0}, {"date": "2022-04-25", "close": 28.68, "volume": 753024.0}, {"date": "2022-04-26", "close": 27.38, "volume": 567242.0}, {"date": "2022-04-27", "close": 27.03, "volume": 611849.0}, {"date": "2022-04-28", "close": 28.16, "volume": 781077.0}, {"date": "2022-04-29", "close": 27.52, "volume": 675512.0}, {"date": "2022-05-02", "close": 28.66, "volume": 729254.0}, {"date": "2022-05-03", "close": 28.82, "volume": 559534.0}, {"date": "2022-05-04", "close": 29.3, "volume": 684861.0}, {"date": "2022-05-05", "close": 29.09, "volume": 1401200.0}, {"date": "2022-05-06", "close": 28.53, "volume": 964311.0}, {"date": "2022-05-09", "close": 26.38, "volume": 863025.0}, {"date": "2022-05-10", "close": 25.9, "volume": 815297.0}, {"date": "2022-05-11", "close": 26.01, "volume": 610007.0}, {"date": "2022-05-12", "close": 26.88, "volume": 586200.0}, {"date": "2022-05-13", "close": 27.97, "volume": 639042.0}, {"date": "2022-05-16", "close": 28.74, "volume": 544544.0}, {"date": "2022-05-17", "close": 30.05, "volume": 464467.0}, {"date": "2022-05-18", "close": 29.34, "volume": 895535.0}, {"date": "2022-05-19", "close": 28.96, "volume": 610762.0}, {"date": "2022-05-20", "close": 29.43, "volume": 719076.0}, {"date": "2022-05-23", "close": 29.43, "volume": 939196.0}, {"date": "2022-05-24", "close": 28.62, "volume": 445337.0}, {"date": "2022-05-25", "close": 28.78, "volume": 419288.0}, {"date": "2022-05-26", "close": 28.41, "volume": 592299.0}, {"date": "2022-05-27", "close": 29.39, "volume": 913690.0}, {"date": "2022-05-31", "close": 28.13, "volume": 1345365.0}, {"date": "2022-06-01", "close": 28.56, "volume": 912113.0}, {"date": "2022-06-02", "close": 30.57, "volume": 987888.0}, {"date": "2022-06-03", "close": 29.98, "volume": 424273.0}, {"date": "2022-06-06", "close": 30.38, "volume": 677615.0}, {"date": "2022-06-07", "close": 30.21, "volume": 531576.0}, {"date": "2022-06-08", "close": 29.72, "volume": 914356.0}, {"date": "2022-06-09", "close": 28.76, "volume": 706526.0}, {"date": "2022-06-10", "close": 28.05, "volume": 519115.0}, {"date": "2022-06-13", "close": 26.9, "volume": 581503.0}, {"date": "2022-06-14", "close": 27.36, "volume": 530842.0}, {"date": "2022-06-15", "close": 27.58, "volume": 462451.0}, {"date": "2022-06-16", "close": 26.71, "volume": 461694.0}, {"date": "2022-06-17", "close": 27.26, "volume": 938793.0}, {"date": "2022-06-21", "close": 29.56, "volume": 970704.0}, {"date": "2022-06-22", "close": 30.15, "volume": 802996.0}, {"date": "2022-06-23", "close": 30.5, "volume": 1016614.0}, {"date": "2022-06-24", "close": 31.6, "volume": 2245779.0}, {"date": "2022-06-27", "close": 31.81, "volume": 563585.0}, {"date": "2022-06-28", "close": 30.94, "volume": 592773.0}, {"date": "2022-06-29", "close": 31.0, "volume": 1624222.0}, {"date": "2022-06-30", "close": 30.71, "volume": 1046281.0}, {"date": "2022-07-01", "close": 31.12, "volume": 403407.0}, {"date": "2022-07-05", "close": 32.16, "volume": 652326.0}, {"date": "2022-07-06", "close": 33.62, "volume": 2504384.0}, {"date": "2022-07-07", "close": 33.41, "volume": 1535137.0}, {"date": "2022-07-08", "close": 33.47, "volume": 1109116.0}, {"date": "2022-07-11", "close": 31.53, "volume": 1336808.0}, {"date": "2022-07-12", "close": 29.37, "volume": 1416267.0}, {"date": "2022-07-13", "close": 30.49, "volume": 995322.0}, {"date": "2022-07-14", "close": 31.6, "volume": 1089505.0}, {"date": "2022-07-15", "close": 32.1, "volume": 931625.0}, {"date": "2022-07-18", "close": 31.5, "volume": 575973.0}, {"date": "2022-07-19", "close": 32.51, "volume": 604378.0}, {"date": "2022-07-20", "close": 32.45, "volume": 397673.0}, {"date": "2022-07-21", "close": 33.77, "volume": 1120493.0}, {"date": "2022-07-22", "close": 32.98, "volume": 631738.0}, {"date": "2022-07-25", "close": 33.49, "volume": 636558.0}, {"date": "2022-07-26", "close": 33.53, "volume": 634611.0}, {"date": "2022-07-27", "close": 33.7, "volume": 634136.0}, {"date": "2022-07-28", "close": 34.22, "volume": 1400498.0}, {"date": "2022-07-29", "close": 33.99, "volume": 734851.0}, {"date": "2022-08-01", "close": 34.79, "volume": 738425.0}, {"date": "2022-08-02", "close": 35.21, "volume": 1134341.0}, {"date": "2022-08-03", "close": 36.5, "volume": 1885284.0}, {"date": "2022-08-04", "close": 35.58, "volume": 1451183.0}, {"date": "2022-08-05", "close": 35.74, "volume": 1209976.0}, {"date": "2022-08-08", "close": 35.36, "volume": 1728653.0}, {"date": "2022-08-09", "close": 35.15, "volume": 976736.0}, {"date": "2022-08-10", "close": 35.68, "volume": 975501.0}, {"date": "2022-08-11", "close": 35.86, "volume": 1122421.0}, {"date": "2022-08-12", "close": 34.93, "volume": 1899215.0}, {"date": "2022-08-15", "close": 34.11, "volume": 1851451.0}, {"date": "2022-08-16", "close": 33.11, "volume": 2540045.0}, {"date": "2022-08-17", "close": 34.47, "volume": 1504590.0}, {"date": "2022-08-18", "close": 35.0, "volume": 967060.0}, {"date": "2022-08-19", "close": 34.68, "volume": 1099912.0}, {"date": "2022-08-22", "close": 36.02, "volume": 1016894.0}, {"date": "2022-08-23", "close": 35.5, "volume": 1783442.0}, {"date": "2022-08-24", "close": 37.04, "volume": 1506665.0}, {"date": "2022-08-25", "close": 37.24, "volume": 645715.0}, {"date": "2022-08-26", "close": 36.6, "volume": 1336446.0}, {"date": "2022-08-29", "close": 36.43, "volume": 1415094.0}, {"date": "2022-08-30", "close": 35.74, "volume": 1147163.0}, {"date": "2022-08-31", "close": 36.75, "volume": 1297522.0}, {"date": "2022-09-01", "close": 36.95, "volume": 1106537.0}, {"date": "2022-09-02", "close": 36.45, "volume": 1036969.0}, {"date": "2022-09-06", "close": 37.02, "volume": 1651629.0}, {"date": "2022-09-07", "close": 38.46, "volume": 1204603.0}, {"date": "2022-09-08", "close": 39.28, "volume": 1149400.0}, {"date": "2022-09-09", "close": 39.56, "volume": 1457634.0}, {"date": "2022-09-12", "close": 39.74, "volume": 1141595.0}, {"date": "2022-09-13", "close": 38.76, "volume": 1037926.0}, {"date": "2022-09-14", "close": 39.54, "volume": 1107423.0}, {"date": "2022-09-15", "close": 38.92, "volume": 656641.0}, {"date": "2022-09-16", "close": 37.98, "volume": 1177064.0}, {"date": "2022-09-19", "close": 38.21, "volume": 475472.0}, {"date": "2022-09-20", "close": 38.09, "volume": 512733.0}, {"date": "2022-09-21", "close": 37.53, "volume": 529424.0}, {"date": "2022-09-22", "close": 35.85, "volume": 1223625.0}, {"date": "2022-09-23", "close": 35.05, "volume": 1058315.0}, {"date": "2022-09-26", "close": 34.53, "volume": 904929.0}, {"date": "2022-09-27", "close": 35.24, "volume": 561275.0}, {"date": "2022-09-28", "close": 36.74, "volume": 1036296.0}, {"date": "2022-09-29", "close": 36.36, "volume": 505609.0}, {"date": "2022-09-30", "close": 35.93, "volume": 818719.0}, {"date": "2022-10-03", "close": 37.02, "volume": 1279944.0}, {"date": "2022-10-04", "close": 37.41, "volume": 905118.0}, {"date": "2022-10-05", "close": 37.06, "volume": 913143.0}, {"date": "2022-10-06", "close": 36.67, "volume": 849911.0}, {"date": "2022-10-07", "close": 34.09, "volume": 1520766.0}, {"date": "2022-10-10", "close": 32.66, "volume": 1108698.0}, {"date": "2022-10-11", "close": 30.4, "volume": 2748842.0}, {"date": "2022-10-12", "close": 30.5, "volume": 1306395.0}, {"date": "2022-10-13", "close": 31.08, "volume": 1011353.0}, {"date": "2022-10-14", "close": 31.1, "volume": 1406075.0}, {"date": "2022-10-17", "close": 31.77, "volume": 934245.0}, {"date": "2022-10-18", "close": 32.74, "volume": 1036769.0}, {"date": "2022-10-19", "close": 32.22, "volume": 669726.0}, {"date": "2022-10-20", "close": 31.9, "volume": 677561.0}, {"date": "2022-10-21", "close": 31.37, "volume": 645775.0}, {"date": "2022-10-24", "close": 30.83, "volume": 631808.0}, {"date": "2022-10-25", "close": 31.35, "volume": 721561.0}, {"date": "2022-10-26", "close": 31.99, "volume": 756485.0}, {"date": "2022-10-27", "close": 31.27, "volume": 662718.0}, {"date": "2022-10-28", "close": 32.13, "volume": 628117.0}, {"date": "2022-10-31", "close": 31.81, "volume": 813826.0}, {"date": "2022-11-01", "close": 28.93, "volume": 2147744.0}, {"date": "2022-11-02", "close": 28.48, "volume": 1315227.0}, {"date": "2022-11-03", "close": 25.81, "volume": 3267330.0}, {"date": "2022-11-04", "close": 24.37, "volume": 2834719.0}, {"date": "2022-11-07", "close": 22.45, "volume": 1967149.0}, {"date": "2022-11-08", "close": 21.96, "volume": 1405318.0}, {"date": "2022-11-09", "close": 22.87, "volume": 1723935.0}, {"date": "2022-11-10", "close": 24.46, "volume": 1693156.0}, {"date": "2022-11-11", "close": 24.25, "volume": 1630178.0}, {"date": "2022-11-14", "close": 24.4, "volume": 943381.0}, {"date": "2022-11-15", "close": 25.44, "volume": 1410642.0}, {"date": "2022-11-16", "close": 23.81, "volume": 1415863.0}, {"date": "2022-11-17", "close": 23.86, "volume": 1753839.0}, {"date": "2022-11-18", "close": 27.36, "volume": 3173118.0}, {"date": "2022-11-21", "close": 26.79, "volume": 1297105.0}, {"date": "2022-11-22", "close": 27.47, "volume": 897658.0}, {"date": "2022-11-23", "close": 27.68, "volume": 1058819.0}, {"date": "2022-11-25", "close": 27.59, "volume": 367585.0}, {"date": "2022-11-28", "close": 26.91, "volume": 1107062.0}, {"date": "2022-11-29", "close": 26.99, "volume": 920049.0}, {"date": "2022-11-30", "close": 28.79, "volume": 1177073.0}, {"date": "2022-12-01", "close": 28.25, "volume": 915363.0}, {"date": "2022-12-02", "close": 28.58, "volume": 1261534.0}, {"date": "2022-12-05", "close": 28.66, "volume": 853427.0}, {"date": "2022-12-06", "close": 27.27, "volume": 637262.0}, {"date": "2022-12-07", "close": 27.14, "volume": 692294.0}, {"date": "2022-12-08", "close": 27.19, "volume": 587677.0}, {"date": "2022-12-09", "close": 26.94, "volume": 487750.0}, {"date": "2022-12-12", "close": 27.57, "volume": 576782.0}, {"date": "2022-12-13", "close": 28.17, "volume": 742268.0}, {"date": "2022-12-14", "close": 28.15, "volume": 872313.0}, {"date": "2022-12-15", "close": 27.71, "volume": 659020.0}, {"date": "2022-12-16", "close": 27.47, "volume": 1440329.0}, {"date": "2022-12-19", "close": 26.9, "volume": 689300.0}, {"date": "2022-12-20", "close": 26.51, "volume": 978671.0}, {"date": "2022-12-21", "close": 26.86, "volume": 584494.0}, {"date": "2022-12-22", "close": 27.24, "volume": 736406.0}, {"date": "2022-12-23", "close": 27.34, "volume": 438636.0}, {"date": "2022-12-27", "close": 27.16, "volume": 560390.0}, {"date": "2022-12-28", "close": 26.98, "volume": 528948.0}, {"date": "2022-12-29", "close": 27.82, "volume": 553737.0}, {"date": "2022-12-30", "close": 28.08, "volume": 739630.0}, {"date": "2023-01-03", "close": 26.98, "volume": 1015154.0}, {"date": "2023-01-04", "close": 26.38, "volume": 1331086.0}, {"date": "2023-01-05", "close": 26.35, "volume": 1282138.0}, {"date": "2023-01-06", "close": 27.1, "volume": 1254311.0}, {"date": "2023-01-09", "close": 27.82, "volume": 912141.0}, {"date": "2023-01-10", "close": 28.5, "volume": 1110832.0}, {"date": "2023-01-11", "close": 28.75, "volume": 764164.0}, {"date": "2023-01-12", "close": 30.8, "volume": 2355029.0}, {"date": "2023-01-13", "close": 31.66, "volume": 1570388.0}, {"date": "2023-01-17", "close": 30.85, "volume": 2742034.0}, {"date": "2023-01-18", "close": 30.02, "volume": 1321267.0}, {"date": "2023-01-19", "close": 30.55, "volume": 960658.0}, {"date": "2023-01-20", "close": 30.83, "volume": 943577.0}, {"date": "2023-01-23", "close": 31.8, "volume": 1130837.0}, {"date": "2023-01-24", "close": 31.19, "volume": 776644.0}, {"date": "2023-01-25", "close": 30.98, "volume": 854670.0}, {"date": "2023-01-26", "close": 31.19, "volume": 435052.0}, {"date": "2023-01-27", "close": 31.27, "volume": 299999.0}, {"date": "2023-01-30", "close": 31.56, "volume": 568252.0}, {"date": "2023-01-31", "close": 32.22, "volume": 1328701.0}, {"date": "2023-02-01", "close": 32.45, "volume": 896715.0}, {"date": "2023-02-02", "close": 33.23, "volume": 606365.0}, {"date": "2023-02-03", "close": 31.96, "volume": 794667.0}, {"date": "2023-02-06", "close": 31.01, "volume": 440878.0}, {"date": "2023-02-07", "close": 31.43, "volume": 513971.0}, {"date": "2023-02-08", "close": 31.93, "volume": 1109024.0}, {"date": "2023-02-09", "close": 32.23, "volume": 956070.0}, {"date": "2023-02-10", "close": 32.4, "volume": 574216.0}, {"date": "2023-02-13", "close": 32.57, "volume": 508406.0}, {"date": "2023-02-14", "close": 32.97, "volume": 830163.0}, {"date": "2023-02-15", "close": 33.62, "volume": 732185.0}, {"date": "2023-02-16", "close": 33.18, "volume": 974325.0}, {"date": "2023-02-17", "close": 33.05, "volume": 536512.0}, {"date": "2023-02-21", "close": 32.0, "volume": 871401.0}, {"date": "2023-02-22", "close": 31.58, "volume": 1143133.0}, {"date": "2023-02-23", "close": 34.92, "volume": 2967316.0}, {"date": "2023-02-24", "close": 34.91, "volume": 1419184.0}, {"date": "2023-02-27", "close": 34.88, "volume": 1068525.0}, {"date": "2023-02-28", "close": 35.01, "volume": 1740346.0}, {"date": "2023-03-01", "close": 35.26, "volume": 874317.0}, {"date": "2023-03-02", "close": 35.15, "volume": 756306.0}, {"date": "2023-03-03", "close": 35.8, "volume": 887120.0}, {"date": "2023-03-06", "close": 34.58, "volume": 1481781.0}, {"date": "2023-03-07", "close": 34.44, "volume": 883366.0}, {"date": "2023-03-08", "close": 34.32, "volume": 506742.0}, {"date": "2023-03-09", "close": 32.77, "volume": 588275.0}, {"date": "2023-03-10", "close": 30.98, "volume": 1695859.0}, {"date": "2023-03-13", "close": 30.19, "volume": 1272776.0}, {"date": "2023-03-14", "close": 30.81, "volume": 1751097.0}, {"date": "2023-03-15", "close": 30.29, "volume": 759801.0}, {"date": "2023-03-16", "close": 31.73, "volume": 720801.0}, {"date": "2023-03-17", "close": 30.81, "volume": 915563.0}, {"date": "2023-03-20", "close": 31.05, "volume": 440240.0}, {"date": "2023-03-21", "close": 31.5, "volume": 734157.0}, {"date": "2023-03-22", "close": 30.99, "volume": 939801.0}, {"date": "2023-03-23", "close": 29.94, "volume": 701850.0}, {"date": "2023-03-24", "close": 30.6, "volume": 691038.0}, {"date": "2023-03-27", "close": 31.41, "volume": 620210.0}, {"date": "2023-03-28", "close": 30.5, "volume": 505708.0}, {"date": "2023-03-29", "close": 30.92, "volume": 436602.0}, {"date": "2023-03-30", "close": 31.99, "volume": 899137.0}, {"date": "2023-03-31", "close": 32.45, "volume": 972529.0}, {"date": "2023-04-03", "close": 32.13, "volume": 816634.0}, {"date": "2023-04-04", "close": 31.24, "volume": 745833.0}, {"date": "2023-04-05", "close": 30.85, "volume": 570506.0}, {"date": "2023-04-06", "close": 31.5, "volume": 518942.0}, {"date": "2023-04-10", "close": 31.62, "volume": 462338.0}, {"date": "2023-04-11", "close": 32.05, "volume": 735301.0}, {"date": "2023-04-12", "close": 32.44, "volume": 957770.0}, {"date": "2023-04-13", "close": 32.5, "volume": 623276.0}, {"date": "2023-04-14", "close": 32.88, "volume": 792101.0}, {"date": "2023-04-17", "close": 33.95, "volume": 769719.0}, {"date": "2023-04-18", "close": 34.92, "volume": 1044377.0}, {"date": "2023-04-19", "close": 35.31, "volume": 1324035.0}, {"date": "2023-04-20", "close": 35.51, "volume": 831975.0}, {"date": "2023-04-21", "close": 36.14, "volume": 893781.0}, {"date": "2023-04-24", "close": 35.36, "volume": 713595.0}, {"date": "2023-04-25", "close": 35.28, "volume": 519034.0}, {"date": "2023-04-26", "close": 35.22, "volume": 629932.0}, {"date": "2023-04-27", "close": 35.91, "volume": 522562.0}, {"date": "2023-04-28", "close": 36.41, "volume": 785250.0}, {"date": "2023-05-01", "close": 36.44, "volume": 993759.0}, {"date": "2023-05-02", "close": 35.04, "volume": 829752.0}, {"date": "2023-05-03", "close": 35.2, "volume": 891529.0}, {"date": "2023-05-04", "close": 33.55, "volume": 3847332.0}, {"date": "2023-05-05", "close": 34.01, "volume": 1316399.0}, {"date": "2023-05-08", "close": 34.73, "volume": 1030944.0}, {"date": "2023-05-09", "close": 35.18, "volume": 746272.0}, {"date": "2023-05-10", "close": 35.16, "volume": 513101.0}, {"date": "2023-05-11", "close": 35.53, "volume": 552995.0}, {"date": "2023-05-12", "close": 35.24, "volume": 464123.0}, {"date": "2023-05-15", "close": 34.85, "volume": 699961.0}, {"date": "2023-05-16", "close": 33.96, "volume": 910046.0}, {"date": "2023-05-17", "close": 34.04, "volume": 1229953.0}, {"date": "2023-05-18", "close": 33.0, "volume": 1172832.0}, {"date": "2023-05-19", "close": 32.9, "volume": 1434879.0}, {"date": "2023-05-22", "close": 32.33, "volume": 1589259.0}, {"date": "2023-05-23", "close": 31.92, "volume": 1644882.0}, {"date": "2023-05-24", "close": 30.88, "volume": 718100.0}, {"date": "2023-05-25", "close": 29.09, "volume": 1771291.0}, {"date": "2023-05-26", "close": 28.8, "volume": 1056021.0}, {"date": "2023-05-30", "close": 28.47, "volume": 675563.0}, {"date": "2023-05-31", "close": 29.14, "volume": 1207186.0}, {"date": "2023-06-01", "close": 29.83, "volume": 1094334.0}, {"date": "2023-06-02", "close": 31.03, "volume": 1127524.0}, {"date": "2023-06-05", "close": 31.42, "volume": 541149.0}, {"date": "2023-06-06", "close": 31.85, "volume": 635763.0}, {"date": "2023-06-07", "close": 32.44, "volume": 1049073.0}, {"date": "2023-06-08", "close": 31.69, "volume": 768253.0}, {"date": "2023-06-09", "close": 31.5, "volume": 455070.0}, {"date": "2023-06-12", "close": 31.11, "volume": 837582.0}, {"date": "2023-06-13", "close": 31.16, "volume": 1011973.0}, {"date": "2023-06-14", "close": 30.01, "volume": 2770753.0}, {"date": "2023-06-15", "close": 29.85, "volume": 1327131.0}, {"date": "2023-06-16", "close": 28.6, "volume": 2199974.0}, {"date": "2023-06-20", "close": 28.64, "volume": 1193429.0}, {"date": "2023-06-21", "close": 28.68, "volume": 4416430.0}, {"date": "2023-06-22", "close": 29.29, "volume": 1538318.0}, {"date": "2023-06-23", "close": 28.05, "volume": 6867880.0}, {"date": "2023-06-26", "close": 28.09, "volume": 1660636.0}, {"date": "2023-06-27", "close": 29.48, "volume": 2367795.0}, {"date": "2023-06-28", "close": 30.7, "volume": 2088204.0}, {"date": "2023-06-29", "close": 30.36, "volume": 1671539.0}, {"date": "2023-06-30", "close": 30.3, "volume": 1348962.0}, {"date": "2023-07-03", "close": 30.08, "volume": 493435.0}, {"date": "2023-07-05", "close": 29.2, "volume": 1003266.0}, {"date": "2023-07-06", "close": 28.99, "volume": 1064282.0}, {"date": "2023-07-07", "close": 29.63, "volume": 926112.0}, {"date": "2023-07-10", "close": 30.15, "volume": 735276.0}, {"date": "2023-07-11", "close": 29.35, "volume": 1844656.0}, {"date": "2023-07-12", "close": 28.72, "volume": 928265.0}, {"date": "2023-07-13", "close": 28.61, "volume": 771163.0}, {"date": "2023-07-14", "close": 30.25, "volume": 1656752.0}, {"date": "2023-07-17", "close": 29.88, "volume": 1427109.0}, {"date": "2023-07-18", "close": 31.01, "volume": 912322.0}, {"date": "2023-07-19", "close": 31.4, "volume": 1347863.0}, {"date": "2023-07-20", "close": 30.65, "volume": 946738.0}, {"date": "2023-07-21", "close": 31.21, "volume": 911566.0}, {"date": "2023-07-24", "close": 30.56, "volume": 556421.0}, {"date": "2023-07-25", "close": 29.8, "volume": 797651.0}, {"date": "2023-07-26", "close": 29.81, "volume": 942449.0}, {"date": "2023-07-27", "close": 29.66, "volume": 515678.0}, {"date": "2023-07-28", "close": 29.61, "volume": 536460.0}, {"date": "2023-07-31", "close": 30.39, "volume": 761605.0}, {"date": "2023-08-01", "close": 30.4, "volume": 899636.0}, {"date": "2023-08-02", "close": 29.63, "volume": 827849.0}, {"date": "2023-08-03", "close": 28.12, "volume": 1829797.0}, {"date": "2023-08-04", "close": 29.78, "volume": 916036.0}, {"date": "2023-08-07", "close": 29.01, "volume": 564755.0}, {"date": "2023-08-08", "close": 28.89, "volume": 664978.0}, {"date": "2023-08-09", "close": 28.2, "volume": 726602.0}, {"date": "2023-08-10", "close": 28.15, "volume": 717240.0}, {"date": "2023-08-11", "close": 28.24, "volume": 655380.0}, {"date": "2023-08-14", "close": 28.4, "volume": 525220.0}, {"date": "2023-08-15", "close": 27.95, "volume": 713969.0}, {"date": "2023-08-16", "close": 26.25, "volume": 1087723.0}, {"date": "2023-08-17", "close": 26.1, "volume": 1030477.0}, {"date": "2023-08-18", "close": 26.43, "volume": 1173991.0}, {"date": "2023-08-21", "close": 26.0, "volume": 606399.0}, {"date": "2023-08-22", "close": 25.97, "volume": 520296.0}, {"date": "2023-08-23", "close": 25.65, "volume": 775525.0}, {"date": "2023-08-24", "close": 25.0, "volume": 1094756.0}, {"date": "2023-08-25", "close": 25.44, "volume": 1020403.0}, {"date": "2023-08-28", "close": 25.43, "volume": 960970.0}, {"date": "2023-08-29", "close": 25.72, "volume": 854166.0}, {"date": "2023-08-30", "close": 25.93, "volume": 997803.0}, {"date": "2023-08-31", "close": 25.51, "volume": 1053378.0}, {"date": "2023-09-01", "close": 26.08, "volume": 715056.0}, {"date": "2023-09-05", "close": 25.53, "volume": 699397.0}, {"date": "2023-09-06", "close": 26.28, "volume": 713060.0}, {"date": "2023-09-07", "close": 25.62, "volume": 553581.0}, {"date": "2023-09-08", "close": 25.51, "volume": 865291.0}, {"date": "2023-09-11", "close": 25.9, "volume": 850019.0}, {"date": "2023-09-12", "close": 25.7, "volume": 835427.0}, {"date": "2023-09-13", "close": 26.09, "volume": 1041707.0}, {"date": "2023-09-14", "close": 25.98, "volume": 1035601.0}, {"date": "2023-09-15", "close": 26.2, "volume": 2489478.0}, {"date": "2023-09-18", "close": 26.58, "volume": 869811.0}, {"date": "2023-09-19", "close": 26.55, "volume": 782538.0}, {"date": "2023-09-20", "close": 26.56, "volume": 505410.0}, {"date": "2023-09-21", "close": 25.92, "volume": 1248957.0}, {"date": "2023-09-22", "close": 26.52, "volume": 907838.0}, {"date": "2023-09-25", "close": 26.83, "volume": 574611.0}, {"date": "2023-09-26", "close": 26.81, "volume": 1549788.0}, {"date": "2023-09-27", "close": 26.8, "volume": 1048822.0}, {"date": "2023-09-28", "close": 27.3, "volume": 584848.0}, {"date": "2023-09-29", "close": 27.23, "volume": 576687.0}, {"date": "2023-10-02", "close": 26.91, "volume": 909246.0}, {"date": "2023-10-03", "close": 26.09, "volume": 629829.0}, {"date": "2023-10-04", "close": 26.18, "volume": 597387.0}, {"date": "2023-10-05", "close": 26.61, "volume": 669802.0}, {"date": "2023-10-06", "close": 26.98, "volume": 558480.0}, {"date": "2023-10-09", "close": 27.8, "volume": 722506.0}, {"date": "2023-10-10", "close": 28.32, "volume": 787338.0}, {"date": "2023-10-11", "close": 28.14, "volume": 989380.0}, {"date": "2023-10-12", "close": 27.77, "volume": 1060223.0}, {"date": "2023-10-13", "close": 28.0, "volume": 769627.0}, {"date": "2023-10-16", "close": 28.04, "volume": 1275812.0}, {"date": "2023-10-17", "close": 28.28, "volume": 1110235.0}, {"date": "2023-10-18", "close": 27.65, "volume": 607174.0}, {"date": "2023-10-19", "close": 26.62, "volume": 1361134.0}, {"date": "2023-10-20", "close": 26.87, "volume": 877233.0}, {"date": "2023-10-23", "close": 26.07, "volume": 719620.0}, {"date": "2023-10-24", "close": 26.59, "volume": 853178.0}, {"date": "2023-10-25", "close": 25.51, "volume": 966110.0}, {"date": "2023-10-26", "close": 23.63, "volume": 1672815.0}, {"date": "2023-10-27", "close": 23.98, "volume": 1404053.0}, {"date": "2023-10-30", "close": 24.12, "volume": 1185017.0}, {"date": "2023-10-31", "close": 24.43, "volume": 794481.0}, {"date": "2023-11-01", "close": 24.02, "volume": 1057957.0}, {"date": "2023-11-02", "close": 24.01, "volume": 1731172.0}, {"date": "2023-11-03", "close": 27.26, "volume": 3284236.0}, {"date": "2023-11-06", "close": 28.15, "volume": 2174124.0}, {"date": "2023-11-07", "close": 28.43, "volume": 1183733.0}, {"date": "2023-11-08", "close": 27.9, "volume": 1060713.0}, {"date": "2023-11-09", "close": 27.68, "volume": 988421.0}, {"date": "2023-11-10", "close": 28.0, "volume": 766572.0}, {"date": "2023-11-13", "close": 27.79, "volume": 608672.0}, {"date": "2023-11-14", "close": 29.66, "volume": 1134379.0}, {"date": "2023-11-15", "close": 29.7, "volume": 986743.0}, {"date": "2023-11-16", "close": 29.46, "volume": 555289.0}, {"date": "2023-11-17", "close": 29.33, "volume": 725552.0}, {"date": "2023-11-20", "close": 29.16, "volume": 601469.0}, {"date": "2023-11-21", "close": 28.77, "volume": 770034.0}, {"date": "2023-11-22", "close": 29.55, "volume": 452536.0}, {"date": "2023-11-24", "close": 29.75, "volume": 305230.0}, {"date": "2023-11-27", "close": 29.56, "volume": 517605.0}, {"date": "2023-11-28", "close": 28.95, "volume": 496958.0}, {"date": "2023-11-29", "close": 27.92, "volume": 1132386.0}, {"date": "2023-11-30", "close": 27.8, "volume": 898146.0}, {"date": "2023-12-01", "close": 28.93, "volume": 954475.0}, {"date": "2023-12-04", "close": 29.34, "volume": 746988.0}, {"date": "2023-12-05", "close": 26.67, "volume": 10587220.0}, {"date": "2023-12-06", "close": 28.31, "volume": 9267685.0}, {"date": "2023-12-07", "close": 27.67, "volume": 3604417.0}, {"date": "2023-12-08", "close": 28.1, "volume": 1463127.0}, {"date": "2023-12-11", "close": 28.53, "volume": 1376580.0}, {"date": "2023-12-12", "close": 29.16, "volume": 1711837.0}, {"date": "2023-12-13", "close": 29.5, "volume": 1934411.0}, {"date": "2023-12-14", "close": 29.96, "volume": 1357780.0}, {"date": "2023-12-15", "close": 30.34, "volume": 2023632.0}, {"date": "2023-12-18", "close": 30.69, "volume": 1019237.0}, {"date": "2023-12-19", "close": 30.94, "volume": 1414578.0}, {"date": "2023-12-20", "close": 30.54, "volume": 920695.0}, {"date": "2023-12-21", "close": 31.67, "volume": 985403.0}, {"date": "2023-12-22", "close": 32.08, "volume": 822289.0}, {"date": "2023-12-26", "close": 33.0, "volume": 730631.0}, {"date": "2023-12-27", "close": 33.18, "volume": 679812.0}, {"date": "2023-12-28", "close": 33.52, "volume": 936160.0}, {"date": "2023-12-29", "close": 33.03, "volume": 1044894.0}, {"date": "2024-01-02", "close": 33.28, "volume": 1148534.0}, {"date": "2024-01-03", "close": 31.65, "volume": 1442230.0}, {"date": "2024-01-04", "close": 32.69, "volume": 1414631.0}, {"date": "2024-01-05", "close": 32.36, "volume": 679663.0}, {"date": "2024-01-08", "close": 32.7, "volume": 1318126.0}, {"date": "2024-01-09", "close": 32.85, "volume": 821381.0}, {"date": "2024-01-10", "close": 33.09, "volume": 620126.0}, {"date": "2024-01-11", "close": 31.92, "volume": 1002198.0}, {"date": "2024-01-12", "close": 31.48, "volume": 665829.0}, {"date": "2024-01-16", "close": 31.03, "volume": 738404.0}, {"date": "2024-01-17", "close": 30.55, "volume": 848881.0}, {"date": "2024-01-18", "close": 29.84, "volume": 1732130.0}, {"date": "2024-01-19", "close": 30.21, "volume": 736502.0}, {"date": "2024-01-22", "close": 30.93, "volume": 873660.0}, {"date": "2024-01-23", "close": 31.05, "volume": 672412.0}, {"date": "2024-01-24", "close": 31.02, "volume": 658214.0}, {"date": "2024-01-25", "close": 29.9, "volume": 2066763.0}, {"date": "2024-01-26", "close": 30.26, "volume": 1328756.0}, {"date": "2024-01-29", "close": 30.47, "volume": 812284.0}, {"date": "2024-01-30", "close": 29.81, "volume": 794638.0}, {"date": "2024-01-31", "close": 29.41, "volume": 1133144.0}, {"date": "2024-02-01", "close": 29.73, "volume": 663778.0}, {"date": "2024-02-02", "close": 29.77, "volume": 520850.0}, {"date": "2024-02-05", "close": 29.43, "volume": 511807.0}, {"date": "2024-02-06", "close": 29.57, "volume": 431845.0}, {"date": "2024-02-07", "close": 30.42, "volume": 980848.0}, {"date": "2024-02-08", "close": 30.63, "volume": 813893.0}, {"date": "2024-02-09", "close": 30.7, "volume": 1472251.0}, {"date": "2024-02-12", "close": 31.46, "volume": 971058.0}, {"date": "2024-02-13", "close": 30.38, "volume": 1310241.0}, {"date": "2024-02-14", "close": 30.84, "volume": 867976.0}, {"date": "2024-02-15", "close": 31.25, "volume": 1389910.0}, {"date": "2024-02-16", "close": 30.95, "volume": 687507.0}, {"date": "2024-02-20", "close": 30.74, "volume": 875134.0}, {"date": "2024-02-21", "close": 29.94, "volume": 1356475.0}, {"date": "2024-02-22", "close": 29.77, "volume": 1524838.0}, {"date": "2024-02-23", "close": 34.07, "volume": 3795413.0}, {"date": "2024-02-26", "close": 33.53, "volume": 1836043.0}, {"date": "2024-02-27", "close": 34.16, "volume": 1238064.0}, {"date": "2024-02-28", "close": 33.8, "volume": 710360.0}, {"date": "2024-02-29", "close": 33.91, "volume": 1315767.0}, {"date": "2024-03-01", "close": 34.41, "volume": 1454491.0}, {"date": "2024-03-04", "close": 34.72, "volume": 1635310.0}, {"date": "2024-03-05", "close": 34.04, "volume": 780831.0}, {"date": "2024-03-06", "close": 33.68, "volume": 848997.0}, {"date": "2024-03-07", "close": 34.01, "volume": 566042.0}, {"date": "2024-03-08", "close": 34.32, "volume": 695413.0}, {"date": "2024-03-11", "close": 33.87, "volume": 654366.0}, {"date": "2024-03-12", "close": 33.65, "volume": 656810.0}, {"date": "2024-03-13", "close": 33.75, "volume": 664548.0}, {"date": "2024-03-14", "close": 33.49, "volume": 544561.0}, {"date": "2024-03-15", "close": 32.65, "volume": 1254034.0}, {"date": "2024-03-18", "close": 32.17, "volume": 685921.0}, {"date": "2024-03-19", "close": 32.25, "volume": 835699.0}, {"date": "2024-03-20", "close": 32.93, "volume": 577000.0}, {"date": "2024-03-21", "close": 32.6, "volume": 701560.0}, {"date": "2024-03-22", "close": 32.42, "volume": 545746.0}, {"date": "2024-03-25", "close": 32.4, "volume": 396189.0}, {"date": "2024-03-26", "close": 32.13, "volume": 680727.0}, {"date": "2024-03-27", "close": 32.73, "volume": 590268.0}, {"date": "2024-03-28", "close": 32.79, "volume": 830006.0}, {"date": "2024-04-01", "close": 31.93, "volume": 709308.0}, {"date": "2024-04-02", "close": 30.33, "volume": 1637329.0}, {"date": "2024-04-03", "close": 30.13, "volume": 918114.0}, {"date": "2024-04-04", "close": 29.81, "volume": 582366.0}, {"date": "2024-04-05", "close": 30.36, "volume": 820041.0}, {"date": "2024-04-08", "close": 30.5, "volume": 728087.0}, {"date": "2024-04-09", "close": 31.2, "volume": 970410.0}, {"date": "2024-04-10", "close": 30.43, "volume": 702057.0}, {"date": "2024-04-11", "close": 30.53, "volume": 507337.0}, {"date": "2024-04-12", "close": 30.13, "volume": 405987.0}, {"date": "2024-04-15", "close": 30.3, "volume": 768190.0}, {"date": "2024-04-16", "close": 30.16, "volume": 881789.0}, {"date": "2024-04-17", "close": 29.64, "volume": 710339.0}, {"date": "2024-04-18", "close": 29.62, "volume": 827175.0}, {"date": "2024-04-19", "close": 29.51, "volume": 734826.0}, {"date": "2024-04-22", "close": 29.86, "volume": 646303.0}, {"date": "2024-04-23", "close": 30.13, "volume": 852723.0}, {"date": "2024-04-24", "close": 29.26, "volume": 1024387.0}, {"date": "2024-04-25", "close": 28.32, "volume": 855547.0}, {"date": "2024-04-26", "close": 27.65, "volume": 1055481.0}, {"date": "2024-04-29", "close": 27.81, "volume": 640331.0}, {"date": "2024-04-30", "close": 27.74, "volume": 703472.0}, {"date": "2024-05-01", "close": 27.27, "volume": 896842.0}, {"date": "2024-05-02", "close": 27.41, "volume": 741297.0}, {"date": "2024-05-03", "close": 27.1, "volume": 820545.0}, {"date": "2024-05-06", "close": 27.24, "volume": 1120539.0}, {"date": "2024-05-07", "close": 27.61, "volume": 1398885.0}, {"date": "2024-05-08", "close": 27.27, "volume": 935647.0}, {"date": "2024-05-09", "close": 26.96, "volume": 1637292.0}, {"date": "2024-05-10", "close": 24.46, "volume": 5291035.0}, {"date": "2024-05-13", "close": 23.75, "volume": 2557631.0}, {"date": "2024-05-14", "close": 23.85, "volume": 1624040.0}, {"date": "2024-05-15", "close": 23.55, "volume": 1326785.0}, {"date": "2024-05-16", "close": 23.31, "volume": 1234126.0}, {"date": "2024-05-17", "close": 23.07, "volume": 2218489.0}, {"date": "2024-05-20", "close": 22.9, "volume": 1163212.0}, {"date": "2024-05-21", "close": 22.98, "volume": 1287224.0}, {"date": "2024-05-22", "close": 23.27, "volume": 1320630.0}, {"date": "2024-05-23", "close": 22.89, "volume": 1476170.0}, {"date": "2024-05-24", "close": 23.28, "volume": 1568626.0}, {"date": "2024-05-28", "close": 23.09, "volume": 1149084.0}, {"date": "2024-05-29", "close": 21.47, "volume": 2289667.0}, {"date": "2024-05-30", "close": 21.53, "volume": 2671764.0}, {"date": "2024-05-31", "close": 21.19, "volume": 1715982.0}, {"date": "2024-06-03", "close": 21.04, "volume": 1195106.0}, {"date": "2024-06-04", "close": 22.04, "volume": 1954154.0}, {"date": "2024-06-05", "close": 23.0, "volume": 2204550.0}, {"date": "2024-06-06", "close": 23.35, "volume": 1078610.0}, {"date": "2024-06-07", "close": 23.48, "volume": 2147013.0}, {"date": "2024-06-10", "close": 23.72, "volume": 1285287.0}, {"date": "2024-06-11", "close": 23.02, "volume": 1689779.0}, {"date": "2024-06-12", "close": 23.19, "volume": 1493391.0}, {"date": "2024-06-13", "close": 22.41, "volume": 1613327.0}, {"date": "2024-06-14", "close": 21.67, "volume": 1298727.0}, {"date": "2024-06-17", "close": 21.67, "volume": 849233.0}, {"date": "2024-06-18", "close": 22.07, "volume": 1129368.0}, {"date": "2024-06-20", "close": 22.03, "volume": 713052.0}, {"date": "2024-06-21", "close": 22.5, "volume": 1640684.0}, {"date": "2024-06-24", "close": 22.04, "volume": 1152668.0}, {"date": "2024-06-25", "close": 20.85, "volume": 2079740.0}, {"date": "2024-06-26", "close": 20.79, "volume": 1892928.0}, {"date": "2024-06-27", "close": 20.06, "volume": 2309519.0}, {"date": "2024-06-28", "close": 19.12, "volume": 5106299.0}, {"date": "2024-07-01", "close": 18.41, "volume": 2353868.0}, {"date": "2024-07-02", "close": 19.25, "volume": 3290263.0}, {"date": "2024-07-03", "close": 19.74, "volume": 1283505.0}, {"date": "2024-07-05", "close": 20.0, "volume": 1749447.0}, {"date": "2024-07-08", "close": 19.58, "volume": 6216477.0}, {"date": "2024-07-09", "close": 19.11, "volume": 1290599.0}, {"date": "2024-07-10", "close": 19.11, "volume": 1823276.0}, {"date": "2024-07-11", "close": 19.62, "volume": 3964012.0}, {"date": "2024-07-12", "close": 19.69, "volume": 1771715.0}, {"date": "2024-07-15", "close": 19.26, "volume": 1337816.0}, {"date": "2024-07-16", "close": 21.72, "volume": 4443220.0}, {"date": "2024-07-17", "close": 20.85, "volume": 2477631.0}, {"date": "2024-07-18", "close": 20.13, "volume": 1639840.0}, {"date": "2024-07-19", "close": 19.69, "volume": 1109271.0}, {"date": "2024-07-22", "close": 19.74, "volume": 2702353.0}, {"date": "2024-07-23", "close": 20.82, "volume": 2328219.0}, {"date": "2024-07-24", "close": 21.27, "volume": 2471742.0}, {"date": "2024-07-25", "close": 22.19, "volume": 3740652.0}, {"date": "2024-07-26", "close": 23.66, "volume": 2622002.0}, {"date": "2024-07-29", "close": 23.32, "volume": 1917223.0}, {"date": "2024-07-30", "close": 23.71, "volume": 1978123.0}, {"date": "2024-07-31", "close": 23.32, "volume": 1835874.0}, {"date": "2024-08-01", "close": 22.44, "volume": 2569410.0}, {"date": "2024-08-02", "close": 22.58, "volume": 1614671.0}, {"date": "2024-08-05", "close": 21.03, "volume": 1628906.0}, {"date": "2024-08-06", "close": 21.78, "volume": 1865238.0}, {"date": "2024-08-07", "close": 20.43, "volume": 1814098.0}, {"date": "2024-08-08", "close": 20.87, "volume": 1837059.0}, {"date": "2024-08-09", "close": 26.4, "volume": 9228710.0}, {"date": "2024-08-12", "close": 25.29, "volume": 4254061.0}, {"date": "2024-08-13", "close": 26.25, "volume": 3402555.0}, {"date": "2024-08-14", "close": 26.64, "volume": 3508822.0}, {"date": "2024-08-15", "close": 27.19, "volume": 2853201.0}, {"date": "2024-08-16", "close": 27.38, "volume": 2986097.0}, {"date": "2024-08-19", "close": 27.71, "volume": 1312004.0}, {"date": "2024-08-20", "close": 27.95, "volume": 1704615.0}, {"date": "2024-08-21", "close": 28.11, "volume": 1185607.0}, {"date": "2024-08-22", "close": 32.09, "volume": 14615670.0}, {"date": "2024-08-23", "close": 32.97, "volume": 6676680.0}, {"date": "2024-08-26", "close": 31.62, "volume": 3049633.0}, {"date": "2024-08-27", "close": 31.74, "volume": 1632539.0}, {"date": "2024-08-28", "close": 30.85, "volume": 1501871.0}, {"date": "2024-08-29", "close": 31.86, "volume": 1421144.0}, {"date": "2024-08-30", "close": 31.98, "volume": 1158637.0}, {"date": "2024-09-03", "close": 31.02, "volume": 1334333.0}, {"date": "2024-09-04", "close": 30.02, "volume": 1245521.0}, {"date": "2024-09-05", "close": 30.35, "volume": 706521.0}, {"date": "2024-09-06", "close": 30.51, "volume": 1459383.0}, {"date": "2024-09-09", "close": 30.26, "volume": 1266330.0}, {"date": "2024-09-10", "close": 30.3, "volume": 742417.0}, {"date": "2024-09-11", "close": 30.15, "volume": 1033008.0}, {"date": "2024-09-12", "close": 30.15, "volume": 935456.0}, {"date": "2024-09-13", "close": 30.11, "volume": 1299491.0}, {"date": "2024-09-16", "close": 30.39, "volume": 2081091.0}, {"date": "2024-09-17", "close": 30.54, "volume": 1745545.0}, {"date": "2024-09-18", "close": 30.84, "volume": 1209304.0}, {"date": "2024-09-19", "close": 30.81, "volume": 1574994.0}, {"date": "2024-09-20", "close": 31.04, "volume": 2767872.0}, {"date": "2024-09-23", "close": 29.98, "volume": 1441840.0}, {"date": "2024-09-24", "close": 29.56, "volume": 1633024.0}, {"date": "2024-09-25", "close": 27.7, "volume": 3059033.0}, {"date": "2024-09-26", "close": 28.94, "volume": 1880887.0}, {"date": "2024-09-27", "close": 29.3, "volume": 2120156.0}, {"date": "2024-09-30", "close": 28.28, "volume": 1960593.0}, {"date": "2024-10-01", "close": 27.05, "volume": 1067170.0}, {"date": "2024-10-02", "close": 26.58, "volume": 2483289.0}, {"date": "2024-10-03", "close": 26.15, "volume": 1999745.0}, {"date": "2024-10-04", "close": 26.34, "volume": 1530785.0}, {"date": "2024-10-07", "close": 25.88, "volume": 1284260.0}, {"date": "2024-10-08", "close": 25.63, "volume": 1310737.0}, {"date": "2024-10-09", "close": 26.27, "volume": 1237705.0}, {"date": "2024-10-10", "close": 26.8, "volume": 1065302.0}, {"date": "2024-10-11", "close": 27.06, "volume": 833093.0}, {"date": "2024-10-14", "close": 27.13, "volume": 460098.0}, {"date": "2024-10-15", "close": 26.39, "volume": 1864495.0}, {"date": "2024-10-16", "close": 26.53, "volume": 946443.0}, {"date": "2024-10-17", "close": 24.96, "volume": 3150753.0}, {"date": "2024-10-18", "close": 23.94, "volume": 2357770.0}, {"date": "2024-10-21", "close": 23.19, "volume": 2154143.0}, {"date": "2024-10-22", "close": 22.96, "volume": 1601548.0}, {"date": "2024-10-23", "close": 22.4, "volume": 1561832.0}, {"date": "2024-10-24", "close": 22.77, "volume": 2244699.0}, {"date": "2024-10-25", "close": 24.02, "volume": 2455254.0}, {"date": "2024-10-28", "close": 23.61, "volume": 1450086.0}, {"date": "2024-10-29", "close": 23.27, "volume": 832322.0}, {"date": "2024-10-30", "close": 24.14, "volume": 1730877.0}, {"date": "2024-10-31", "close": 23.35, "volume": 1325001.0}, {"date": "2024-11-01", "close": 23.46, "volume": 1009619.0}, {"date": "2024-11-04", "close": 23.36, "volume": 1205754.0}, {"date": "2024-11-05", "close": 23.57, "volume": 1032582.0}, {"date": "2024-11-06", "close": 24.77, "volume": 2035720.0}, {"date": "2024-11-07", "close": 24.57, "volume": 2632148.0}, {"date": "2024-11-08", "close": 13.36, "volume": 20358920.0}, {"date": "2024-11-11", "close": 15.13, "volume": 8473999.0}, {"date": "2024-11-12", "close": 14.44, "volume": 3745283.0}, {"date": "2024-11-13", "close": 12.75, "volume": 4747689.0}, {"date": "2024-11-14", "close": 12.67, "volume": 3091711.0}, {"date": "2024-11-15", "close": 12.38, "volume": 3124667.0}, {"date": "2024-11-18", "close": 12.35, "volume": 1878703.0}, {"date": "2024-11-19", "close": 11.95, "volume": 3396125.0}, {"date": "2024-11-20", "close": 11.31, "volume": 2497150.0}, {"date": "2024-11-21", "close": 11.59, "volume": 2987159.0}, {"date": "2024-11-22", "close": 11.25, "volume": 1967747.0}, {"date": "2024-11-25", "close": 12.21, "volume": 3031258.0}, {"date": "2024-11-26", "close": 13.26, "volume": 3569035.0}, {"date": "2024-11-27", "close": 12.93, "volume": 2297364.0}, {"date": "2024-11-29", "close": 12.92, "volume": 1102713.0}, {"date": "2024-12-02", "close": 12.71, "volume": 2012906.0}, {"date": "2024-12-03", "close": 11.71, "volume": 2474292.0}, {"date": "2024-12-04", "close": 11.51, "volume": 6137503.0}, {"date": "2024-12-05", "close": 11.25, "volume": 2345304.0}, {"date": "2024-12-06", "close": 11.15, "volume": 2375507.0}, {"date": "2024-12-09", "close": 11.07, "volume": 1606125.0}, {"date": "2024-12-10", "close": 11.43, "volume": 4011687.0}, {"date": "2024-12-11", "close": 11.95, "volume": 2956260.0}, {"date": "2024-12-12", "close": 11.4, "volume": 2548544.0}, {"date": "2024-12-13", "close": 11.38, "volume": 2314854.0}, {"date": "2024-12-16", "close": 11.1, "volume": 2147698.0}, {"date": "2024-12-17", "close": 10.87, "volume": 2324509.0}, {"date": "2024-12-18", "close": 10.71, "volume": 3685784.0}, {"date": "2024-12-19", "close": 11.18, "volume": 3385838.0}, {"date": "2024-12-20", "close": 11.41, "volume": 3134955.0}, {"date": "2024-12-23", "close": 11.32, "volume": 1582516.0}, {"date": "2024-12-24", "close": 11.27, "volume": 664150.0}, {"date": "2024-12-26", "close": 11.34, "volume": 910185.0}, {"date": "2024-12-27", "close": 11.13, "volume": 977352.0}, {"date": "2024-12-30", "close": 10.98, "volume": 1259709.0}, {"date": "2024-12-31", "close": 11.25, "volume": 1603900.0}, {"date": "2025-01-02", "close": 11.49, "volume": 1013052.0}, {"date": "2025-01-03", "close": 11.88, "volume": 1348281.0}, {"date": "2025-01-06", "close": 12.0, "volume": 1063338.0}, {"date": "2025-01-07", "close": 11.96, "volume": 1732713.0}, {"date": "2025-01-08", "close": 12.6, "volume": 2186723.0}, {"date": "2025-01-10", "close": 12.54, "volume": 2124453.0}, {"date": "2025-01-13", "close": 12.39, "volume": 1454579.0}, {"date": "2025-01-14", "close": 11.18, "volume": 3825864.0}, {"date": "2025-01-15", "close": 9.97, "volume": 6958929.0}, {"date": "2025-01-16", "close": 10.16, "volume": 3993717.0}, {"date": "2025-01-17", "close": 10.0, "volume": 2709259.0}, {"date": "2025-01-21", "close": 10.17, "volume": 3163694.0}, {"date": "2025-01-22", "close": 10.0, "volume": 2727087.0}, {"date": "2025-01-23", "close": 10.18, "volume": 1700874.0}, {"date": "2025-01-24", "close": 10.1, "volume": 1595608.0}, {"date": "2025-01-27", "close": 9.98, "volume": 1608403.0}, {"date": "2025-01-28", "close": 10.42, "volume": 1872976.0}, {"date": "2025-01-29", "close": 10.41, "volume": 1747241.0}, {"date": "2025-01-30", "close": 10.58, "volume": 1127854.0}, {"date": "2025-01-31", "close": 10.45, "volume": 1782894.0}, {"date": "2025-02-03", "close": 10.21, "volume": 1480538.0}, {"date": "2025-02-04", "close": 10.25, "volume": 912033.0}, {"date": "2025-02-05", "close": 10.37, "volume": 2054236.0}, {"date": "2025-02-06", "close": 9.79, "volume": 2046053.0}, {"date": "2025-02-07", "close": 9.85, "volume": 2613316.0}, {"date": "2025-02-10", "close": 9.94, "volume": 1702728.0}, {"date": "2025-02-11", "close": 9.86, "volume": 1535148.0}, {"date": "2025-02-12", "close": 9.6, "volume": 1539781.0}, {"date": "2025-02-13", "close": 9.97, "volume": 1328391.0}, {"date": "2025-02-14", "close": 10.02, "volume": 1765820.0}, {"date": "2025-02-18", "close": 10.12, "volume": 3065040.0}, {"date": "2025-02-19", "close": 10.52, "volume": 2546425.0}, {"date": "2025-02-20", "close": 10.71, "volume": 2630056.0}, {"date": "2025-02-21", "close": 10.43, "volume": 5302596.0}, {"date": "2025-02-24", "close": 10.18, "volume": 2520062.0}, {"date": "2025-02-25", "close": 10.47, "volume": 2720051.0}, {"date": "2025-02-26", "close": 9.45, "volume": 2927264.0}, {"date": "2025-02-27", "close": 8.68, "volume": 7471377.0}, {"date": "2025-02-28", "close": 8.99, "volume": 4837368.0}, {"date": "2025-03-03", "close": 8.77, "volume": 4730600.0}, {"date": "2025-03-04", "close": 8.55, "volume": 2275912.0}, {"date": "2025-03-05", "close": 8.74, "volume": 3355836.0}, {"date": "2025-03-06", "close": 9.31, "volume": 3133223.0}, {"date": "2025-03-07", "close": 8.99, "volume": 2533320.0}, {"date": "2025-03-10", "close": 9.1, "volume": 4277944.0}, {"date": "2025-03-11", "close": 9.39, "volume": 2725301.0}, {"date": "2025-03-12", "close": 9.48, "volume": 2897131.0}, {"date": "2025-03-13", "close": 9.54, "volume": 2112923.0}, {"date": "2025-03-14", "close": 9.41, "volume": 5867527.0}, {"date": "2025-03-17", "close": 9.99, "volume": 2034990.0}, {"date": "2025-03-18", "close": 10.14, "volume": 1065883.0}, {"date": "2025-03-19", "close": 10.09, "volume": 2132683.0}, {"date": "2025-03-20", "close": 9.96, "volume": 1682200.0}, {"date": "2025-03-21", "close": 9.58, "volume": 2102192.0}, {"date": "2025-03-24", "close": 9.68, "volume": 1430162.0}, {"date": "2025-03-25", "close": 9.33, "volume": 1809968.0}, {"date": "2025-03-26", "close": 9.45, "volume": 2040819.0}, {"date": "2025-03-27", "close": 9.63, "volume": 1499486.0}, {"date": "2025-03-28", "close": 9.6, "volume": 1440112.0}, {"date": "2025-03-31", "close": 9.47, "volume": 2087588.0}, {"date": "2025-04-01", "close": 9.68, "volume": 1492718.0}, {"date": "2025-04-02", "close": 10.07, "volume": 2009666.0}, {"date": "2025-04-03", "close": 10.08, "volume": 3705515.0}, {"date": "2025-04-04", "close": 9.99, "volume": 2974260.0}, {"date": "2025-04-07", "close": 9.4, "volume": 2971376.0}, {"date": "2025-04-08", "close": 9.55, "volume": 3382821.0}, {"date": "2025-04-09", "close": 10.0, "volume": 3140758.0}, {"date": "2025-04-10", "close": 9.89, "volume": 5373667.0}, {"date": "2025-04-11", "close": 10.03, "volume": 2006917.0}, {"date": "2025-04-14", "close": 9.79, "volume": 1537856.0}, {"date": "2025-04-15", "close": 9.29, "volume": 2094698.0}, {"date": "2025-04-16", "close": 9.23, "volume": 2145968.0}, {"date": "2025-04-17", "close": 8.96, "volume": 2978007.0}, {"date": "2025-04-21", "close": 8.48, "volume": 1729433.0}, {"date": "2025-04-22", "close": 8.65, "volume": 3531878.0}, {"date": "2025-04-23", "close": 8.98, "volume": 1256930.0}, {"date": "2025-04-24", "close": 9.09, "volume": 1013129.0}, {"date": "2025-04-25", "close": 8.98, "volume": 1960801.0}, {"date": "2025-04-28", "close": 9.34, "volume": 2812722.0}, {"date": "2025-04-29", "close": 9.84, "volume": 2681621.0}, {"date": "2025-04-30", "close": 9.86, "volume": 1596880.0}, {"date": "2025-05-01", "close": 9.95, "volume": 1111898.0}, {"date": "2025-05-02", "close": 10.69, "volume": 1747326.0}, {"date": "2025-05-05", "close": 10.56, "volume": 1522985.0}, {"date": "2025-05-06", "close": 10.35, "volume": 1556662.0}, {"date": "2025-05-07", "close": 10.45, "volume": 1288998.0}, {"date": "2025-05-08", "close": 10.78, "volume": 2600909.0}, {"date": "2025-05-09", "close": 9.05, "volume": 5423221.0}, {"date": "2025-05-12", "close": 9.31, "volume": 5271573.0}, {"date": "2025-05-13", "close": 9.27, "volume": 3827099.0}, {"date": "2025-05-14", "close": 8.94, "volume": 2290330.0}, {"date": "2025-05-15", "close": 8.82, "volume": 1481290.0}, {"date": "2025-05-16", "close": 8.83, "volume": 1799887.0}, {"date": "2025-05-19", "close": 8.62, "volume": 968291.0}, {"date": "2025-05-20", "close": 8.77, "volume": 2665840.0}, {"date": "2025-05-21", "close": 8.0, "volume": 2155299.0}, {"date": "2025-05-22", "close": 7.36, "volume": 2975546.0}, {"date": "2025-05-23", "close": 7.21, "volume": 2212439.0}, {"date": "2025-05-27", "close": 7.7, "volume": 1728897.0}, {"date": "2025-05-28", "close": 7.64, "volume": 1327830.0}, {"date": "2025-05-29", "close": 7.37, "volume": 955561.0}, {"date": "2025-05-30", "close": 7.45, "volume": 1653591.0}, {"date": "2025-06-02", "close": 7.57, "volume": 2387157.0}, {"date": "2025-06-03", "close": 8.55, "volume": 2403882.0}, {"date": "2025-06-04", "close": 8.11, "volume": 1924378.0}, {"date": "2025-06-05", "close": 8.19, "volume": 1138940.0}, {"date": "2025-06-06", "close": 8.33, "volume": 1396100.0}, {"date": "2025-06-09", "close": 8.48, "volume": 1181476.0}, {"date": "2025-06-10", "close": 8.97, "volume": 3194506.0}, {"date": "2025-06-11", "close": 8.64, "volume": 1247450.0}, {"date": "2025-06-12", "close": 8.45, "volume": 2393896.0}, {"date": "2025-06-13", "close": 8.27, "volume": 812955.0}, {"date": "2025-06-16", "close": 8.18, "volume": 2318643.0}, {"date": "2025-06-17", "close": 8.49, "volume": 1959685.0}, {"date": "2025-06-18", "close": 8.65, "volume": 1708112.0}, {"date": "2025-06-20", "close": 9.25, "volume": 7949958.0}, {"date": "2025-06-23", "close": 10.5, "volume": 11365470.0}, {"date": "2025-06-24", "close": 10.62, "volume": 3653031.0}, {"date": "2025-06-25", "close": 10.71, "volume": 2579556.0}, {"date": "2025-06-26", "close": 10.75, "volume": 1762761.0}, {"date": "2025-06-27", "close": 11.16, "volume": 5771762.0}, {"date": "2025-06-30", "close": 11.26, "volume": 2908403.0}, {"date": "2025-07-01", "close": 11.63, "volume": 2970670.0}, {"date": "2025-07-02", "close": 11.73, "volume": 4962428.0}, {"date": "2025-07-03", "close": 11.79, "volume": 1473614.0}, {"date": "2025-07-07", "close": 11.64, "volume": 4349473.0}, {"date": "2025-07-08", "close": 11.78, "volume": 3127611.0}, {"date": "2025-07-09", "close": 11.29, "volume": 2664416.0}, {"date": "2025-07-10", "close": 11.23, "volume": 2350195.0}, {"date": "2025-07-11", "close": 11.18, "volume": 1112557.0}, {"date": "2025-07-14", "close": 11.36, "volume": 1239209.0}, {"date": "2025-07-15", "close": 11.37, "volume": 1595898.0}, {"date": "2025-07-16", "close": 11.44, "volume": 1611139.0}, {"date": "2025-07-17", "close": 11.27, "volume": 2020064.0}, {"date": "2025-07-18", "close": 9.53, "volume": 5939696.0}, {"date": "2025-07-21", "close": 9.76, "volume": 2553631.0}, {"date": "2025-07-22", "close": 9.77, "volume": 2600276.0}, {"date": "2025-07-23", "close": 10.21, "volume": 4727362.0}, {"date": "2025-07-24", "close": 9.35, "volume": 3152174.0}, {"date": "2025-07-25", "close": 9.93, "volume": 2234692.0}, {"date": "2025-07-28", "close": 9.65, "volume": 1724289.0}, {"date": "2025-07-29", "close": 9.41, "volume": 1447822.0}, {"date": "2025-07-30", "close": 9.9, "volume": 2003593.0}, {"date": "2025-07-31", "close": 10.05, "volume": 2129058.0}, {"date": "2025-08-01", "close": 9.98, "volume": 1885107.0}, {"date": "2025-08-04", "close": 9.77, "volume": 1595409.0}, {"date": "2025-08-05", "close": 9.5, "volume": 1778426.0}, {"date": "2025-08-06", "close": 9.41, "volume": 2055654.0}, {"date": "2025-08-07", "close": 9.69, "volume": 2262672.0}, {"date": "2025-08-08", "close": 9.0, "volume": 6353495.0}, {"date": "2025-08-11", "close": 9.22, "volume": 2445271.0}, {"date": "2025-08-12", "close": 8.8, "volume": 2094496.0}, {"date": "2025-08-13", "close": 8.97, "volume": 8179582.0}, {"date": "2025-08-14", "close": 8.82, "volume": 2109436.0}, {"date": "2025-08-15", "close": 9.3, "volume": 2031100.0}, {"date": "2025-08-18", "close": 9.02, "volume": 1436259.0}, {"date": "2025-08-19", "close": 9.0, "volume": 13775690.0}, {"date": "2025-08-20", "close": 8.96, "volume": 2155481.0}, {"date": "2025-08-21", "close": 8.77, "volume": 3500559.0}, {"date": "2025-08-22", "close": 9.6, "volume": 5494217.0}, {"date": "2025-08-25", "close": 9.7, "volume": 3000105.0}, {"date": "2025-08-26", "close": 9.27, "volume": 4925337.0}, {"date": "2025-08-27", "close": 9.62, "volume": 6651870.0}, {"date": "2025-08-28", "close": 9.64, "volume": 2236516.0}, {"date": "2025-08-29", "close": 9.65, "volume": 1367209.0}, {"date": "2025-09-02", "close": 9.61, "volume": 1755430.0}, {"date": "2025-09-03", "close": 9.58, "volume": 1504574.0}, {"date": "2025-09-04", "close": 9.49, "volume": 2573878.0}, {"date": "2025-09-05", "close": 9.61, "volume": 2016991.0}, {"date": "2025-09-08", "close": 9.67, "volume": 1663557.0}, {"date": "2025-09-09", "close": 9.99, "volume": 1941279.0}, {"date": "2025-09-10", "close": 9.19, "volume": 2064436.0}, {"date": "2025-09-11", "close": 9.31, "volume": 1983197.0}, {"date": "2025-09-12", "close": 9.02, "volume": 1376507.0}, {"date": "2025-09-15", "close": 8.62, "volume": 3769768.0}, {"date": "2025-09-16", "close": 8.64, "volume": 5591435.0}, {"date": "2025-09-17", "close": 8.54, "volume": 6557469.0}, {"date": "2025-09-18", "close": 8.74, "volume": 2756085.0}, {"date": "2025-09-19", "close": 8.38, "volume": 3961013.0}, {"date": "2025-09-22", "close": 8.59, "volume": 2669919.0}, {"date": "2025-09-23", "close": 8.39, "volume": 3315411.0}, {"date": "2025-09-24", "close": 9.61, "volume": 4480054.0}, {"date": "2025-09-25", "close": 8.92, "volume": 3070588.0}, {"date": "2025-09-26", "close": 8.95, "volume": 2199628.0}, {"date": "2025-09-29", "close": 8.77, "volume": 3161161.0}, {"date": "2025-09-30", "close": 8.46, "volume": 2749652.0}, {"date": "2025-10-01", "close": 8.03, "volume": 4141810.0}, {"date": "2025-10-02", "close": 7.89, "volume": 1885070.0}, {"date": "2025-10-03", "close": 8.23, "volume": 3331147.0}, {"date": "2025-10-06", "close": 8.25, "volume": 2508013.0}, {"date": "2025-10-07", "close": 8.12, "volume": 2432171.0}, {"date": "2025-10-08", "close": 8.05, "volume": 2645632.0}, {"date": "2025-10-09", "close": 8.17, "volume": 1695260.0}, {"date": "2025-10-10", "close": 7.94, "volume": 2900416.0}, {"date": "2025-10-13", "close": 7.68, "volume": 1628810.0}, {"date": "2025-10-14", "close": 7.71, "volume": 1446261.0}, {"date": "2025-10-15", "close": 7.84, "volume": 3346321.0}, {"date": "2025-10-16", "close": 7.8, "volume": 1301421.0}, {"date": "2025-10-17", "close": 7.53, "volume": 1531551.0}, {"date": "2025-10-20", "close": 7.76, "volume": 1877907.0}, {"date": "2025-10-21", "close": 8.18, "volume": 1266899.0}, {"date": "2025-10-22", "close": 8.08, "volume": 1943823.0}, {"date": "2025-10-23", "close": 7.5, "volume": 3572182.0}, {"date": "2025-10-24", "close": 7.81, "volume": 2445905.0}, {"date": "2025-10-27", "close": 7.64, "volume": 1960745.0}, {"date": "2025-10-28", "close": 7.41, "volume": 2848293.0}, {"date": "2025-10-29", "close": 7.08, "volume": 2337597.0}, {"date": "2025-10-30", "close": 6.6, "volume": 2109520.0}, {"date": "2025-10-31", "close": 6.67, "volume": 3190534.0}, {"date": "2025-11-03", "close": 6.72, "volume": 4430452.0}, {"date": "2025-11-04", "close": 6.49, "volume": 1899401.0}, {"date": "2025-11-05", "close": 6.35, "volume": 2461307.0}, {"date": "2025-11-06", "close": 6.0, "volume": 3690197.0}, {"date": "2025-11-07", "close": 4.96, "volume": 8707039.0}, {"date": "2025-11-10", "close": 4.95, "volume": 5823137.0}, {"date": "2025-11-11", "close": 5.04, "volume": 13059250.0}, {"date": "2025-11-12", "close": 4.45, "volume": 7606748.0}, {"date": "2025-11-13", "close": 4.16, "volume": 9783906.0}, {"date": "2025-11-14", "close": 4.18, "volume": 6199311.0}, {"date": "2025-11-17", "close": 3.87, "volume": 7893447.0}, {"date": "2025-11-18", "close": 4.0, "volume": 6432930.0}, {"date": "2025-11-19", "close": 3.54, "volume": 5143131.0}, {"date": "2025-11-20", "close": 3.69, "volume": 6456195.0}, {"date": "2025-11-21", "close": 4.14, "volume": 6412294.0}, {"date": "2025-11-24", "close": 4.27, "volume": 4685821.0}, {"date": "2025-11-25", "close": 4.31, "volume": 2996065.0}, {"date": "2025-11-26", "close": 4.2, "volume": 1953330.0}, {"date": "2025-11-28", "close": 4.2, "volume": 1333788.0}, {"date": "2025-12-01", "close": 4.0, "volume": 2467888.0}, {"date": "2025-12-02", "close": 3.88, "volume": 2792818.0}, {"date": "2025-12-03", "close": 3.91, "volume": 6001149.0}, {"date": "2025-12-04", "close": 4.01, "volume": 4581213.0}, {"date": "2025-12-05", "close": 3.94, "volume": 2245815.0}, {"date": "2025-12-08", "close": 3.93, "volume": 3600994.0}, {"date": "2025-12-09", "close": 3.94, "volume": 2246562.0}, {"date": "2025-12-10", "close": 3.88, "volume": 5438786.0}, {"date": "2025-12-11", "close": 3.94, "volume": 3280113.0}, {"date": "2025-12-12", "close": 4.12, "volume": 2444432.0}, {"date": "2025-12-15", "close": 4.12, "volume": 5196059.0}, {"date": "2025-12-16", "close": 4.07, "volume": 3556850.0}, {"date": "2025-12-17", "close": 4.04, "volume": 3050830.0}, {"date": "2025-12-18", "close": 3.97, "volume": 3913618.0}, {"date": "2025-12-19", "close": 3.99, "volume": 3784986.0}, {"date": "2025-12-22", "close": 4.02, "volume": 2590218.0}, {"date": "2025-12-23", "close": 4.16, "volume": 2905609.0}, {"date": "2025-12-24", "close": 4.13, "volume": 863240.0}, {"date": "2025-12-26", "close": 4.12, "volume": 1583553.0}, {"date": "2025-12-29", "close": 4.07, "volume": 2006095.0}, {"date": "2025-12-30", "close": 4.05, "volume": 2199347.0}, {"date": "2025-12-31", "close": 4.0, "volume": 2739501.0}, {"date": "2026-01-02", "close": 3.89, "volume": 1647803.0}, {"date": "2026-01-05", "close": 3.95, "volume": 2073282.0}, {"date": "2026-01-06", "close": 4.02, "volume": 2517924.0}, {"date": "2026-01-07", "close": 4.15, "volume": 2766207.0}, {"date": "2026-01-08", "close": 4.16, "volume": 2019517.0}, {"date": "2026-01-09", "close": 4.17, "volume": 1974006.0}, {"date": "2026-01-12", "close": 4.15, "volume": 3452321.0}, {"date": "2026-01-13", "close": 4.01, "volume": 3960961.0}, {"date": "2026-01-14", "close": 3.9, "volume": 2300656.0}, {"date": "2026-01-15", "close": 3.94, "volume": 1899701.0}, {"date": "2026-01-16", "close": 3.77, "volume": 7018401.0}, {"date": "2026-01-20", "close": 3.94, "volume": 4295824.0}, {"date": "2026-01-21", "close": 3.8, "volume": 2551841.0}, {"date": "2026-01-22", "close": 3.84, "volume": 1919112.0}, {"date": "2026-01-23", "close": 3.94, "volume": 3166264.0}, {"date": "2026-01-26", "close": 3.71, "volume": 1910790.0}, {"date": "2026-01-27", "close": 3.4, "volume": 4485765.0}, {"date": "2026-01-28", "close": 3.23, "volume": 2687142.0}, {"date": "2026-01-29", "close": 3.24, "volume": 4001894.0}, {"date": "2026-01-30", "close": 3.21, "volume": 2515389.0}, {"date": "2026-02-02", "close": 3.26, "volume": 4752649.0}, {"date": "2026-02-03", "close": 3.09, "volume": 2522573.0}, {"date": "2026-02-04", "close": 3.06, "volume": 2490822.0}, {"date": "2026-02-05", "close": 2.89, "volume": 4216050.0}, {"date": "2026-02-06", "close": 2.85, "volume": 2872398.0}, {"date": "2026-02-09", "close": 2.73, "volume": 2360897.0}, {"date": "2026-02-10", "close": 2.73, "volume": 3860183.0}, {"date": "2026-02-11", "close": 2.67, "volume": 2813940.0}, {"date": "2026-02-12", "close": 2.64, "volume": 2386791.0}, {"date": "2026-02-13", "close": 2.79, "volume": 2872468.0}, {"date": "2026-02-17", "close": 2.72, "volume": 2010379.0}, {"date": "2026-02-18", "close": 2.78, "volume": 1885281.0}, {"date": "2026-02-19", "close": 2.77, "volume": 1659433.0}, {"date": "2026-02-20", "close": 2.79, "volume": 2427276.0}, {"date": "2026-02-23", "close": 2.77, "volume": 2151791.0}, {"date": "2026-02-24", "close": 2.56, "volume": 5127554.0}, {"date": "2026-02-25", "close": 3.14, "volume": 9054183.0}, {"date": "2026-02-26", "close": 3.32, "volume": 5146711.0}, {"date": "2026-02-27", "close": 3.25, "volume": 6185543.0}, {"date": "2026-03-02", "close": 3.58, "volume": 5465338.0}, {"date": "2026-03-03", "close": 3.51, "volume": 3640421.0}, {"date": "2026-03-04", "close": 3.55, "volume": 3482089.0}, {"date": "2026-03-05", "close": 3.4, "volume": 2888173.0}, {"date": "2026-03-06", "close": 3.17, "volume": 2380925.0}, {"date": "2026-03-09", "close": 3.04, "volume": 3729250.0}, {"date": "2026-03-10", "close": 3.07, "volume": 3110194.0}, {"date": "2026-03-11", "close": 3.02, "volume": 2340145.0}, {"date": "2026-03-12", "close": 3.06, "volume": 2910340.0}, {"date": "2026-03-13", "close": 2.99, "volume": 2716219.0}, {"date": "2026-03-16", "close": 3.02, "volume": 2658944.0}, {"date": "2026-03-17", "close": 2.83, "volume": 2112226.0}, {"date": "2026-03-18", "close": 2.67, "volume": 2648936.0}, {"date": "2026-03-19", "close": 2.74, "volume": 1999491.0}, {"date": "2026-03-20", "close": 2.58, "volume": 4445361.0}, {"date": "2026-03-23", "close": 2.49, "volume": 3499606.0}, {"date": "2026-03-24", "close": 2.25, "volume": 3654002.0}, {"date": "2026-03-25", "close": 2.27, "volume": 4530627.0}, {"date": "2026-03-26", "close": 2.38, "volume": 2637696.0}, {"date": "2026-03-27", "close": 2.21, "volume": 2205956.0}, {"date": "2026-03-30", "close": 2.17, "volume": 2822112.0}, {"date": "2026-03-31", "close": 2.28, "volume": 2494759.0}, {"date": "2026-04-01", "close": 2.22, "volume": 3038278.0}, {"date": "2026-04-02", "close": 2.25, "volume": 2490136.0}, {"date": "2026-04-06", "close": 2.31, "volume": 6288847.0}, {"date": "2026-04-07", "close": 2.54, "volume": 3085468.0}, {"date": "2026-04-08", "close": 2.56, "volume": 3068989.0}, {"date": "2026-04-09", "close": 2.44, "volume": 4034761.0}, {"date": "2026-04-10", "close": 2.33, "volume": 3564988.0}, {"date": "2026-04-13", "close": 2.53, "volume": 1258245.0}, {"date": "2026-04-14", "close": 2.51, "volume": 1898600.0}, {"date": "2026-04-15", "close": 2.88, "volume": 3551336.0}, {"date": "2026-04-16", "close": 2.99, "volume": 2658087.0}, {"date": "2026-04-17", "close": 2.84, "volume": 1809630.0}, {"date": "2026-04-20", "close": 2.93, "volume": 1164848.0}, {"date": "2026-04-21", "close": 3.15, "volume": 4961458.0}, {"date": "2026-04-22", "close": 3.1, "volume": 1550061.0}, {"date": "2026-04-23", "close": 2.95, "volume": 2239330.0}, {"date": "2026-04-24", "close": 3.13, "volume": 1209420.0}, {"date": "2026-04-27", "close": 3.47, "volume": 2862147.0}, {"date": "2026-04-28", "close": 3.62, "volume": 2831015.0}, {"date": "2026-04-29", "close": 3.79, "volume": 3180810.0}, {"date": "2026-04-30", "close": 3.75, "volume": 2805797.0}, {"date": "2026-05-01", "close": 3.75, "volume": 1510383.0}, {"date": "2026-05-04", "close": 3.99, "volume": 2434848.0}, {"date": "2026-05-05", "close": 3.91, "volume": 2031997.0}, {"date": "2026-05-06", "close": 3.83, "volume": 2248557.0}, {"date": "2026-05-07", "close": 4.27, "volume": 6180177.0}, {"date": "2026-05-08", "close": 4.18, "volume": 2959853.0}, {"date": "2026-05-11", "close": 3.96, "volume": 4666169.0}, {"date": "2026-05-12", "close": 4.16, "volume": 3433303.0}, {"date": "2026-05-13", "close": 4.13, "volume": 2255653.0}, {"date": "2026-05-14", "close": 4.1, "volume": 2549327.0}, {"date": "2026-05-15", "close": 3.96, "volume": 2847166.0}, {"date": "2026-05-18", "close": 3.9, "volume": 1968709.0}, {"date": "2026-05-19", "close": 3.89, "volume": 2046572.0}, {"date": "2026-05-20", "close": 3.86, "volume": 2590220.0}, {"date": "2026-05-21", "close": 3.84, "volume": 3241274.0}, {"date": "2026-05-22", "close": 3.95, "volume": 2200165.0}, {"date": "2026-05-26", "close": 3.83, "volume": 1553580.0}, {"date": "2026-05-27", "close": 3.72, "volume": 2042085.0}, {"date": "2026-05-28", "close": 3.9, "volume": 2260546.0}, {"date": "2026-05-29", "close": 3.95, "volume": 3041045.0}, {"date": "2026-06-01", "close": 4.17, "volume": 2869866.0}, {"date": "2026-06-02", "close": 3.96, "volume": 2333791.0}, {"date": "2026-06-03", "close": 3.78, "volume": 3083041.0}, {"date": "2026-06-04", "close": 4.38, "volume": 3086317.0}, {"date": "2026-06-05", "close": 4.22, "volume": 2058836.0}, {"date": "2026-06-08", "close": 4.66, "volume": 3510675.0}, {"date": "2026-06-09", "close": 4.72, "volume": 2958601.0}, {"date": "2026-06-10", "close": 4.47, "volume": 1900781.0}, {"date": "2026-06-11", "close": 4.58, "volume": 1707925.0}, {"date": "2026-06-12", "close": 4.8, "volume": 2109682.0}, {"date": "2026-06-15", "close": 4.7, "volume": 2691619.0}, {"date": "2026-06-16", "close": 4.7, "volume": 2762577.0}, {"date": "2026-06-17", "close": 4.67, "volume": 1912020.0}, {"date": "2026-06-18", "close": 4.49, "volume": 2840282.0}, {"date": "2026-06-22", "close": 4.48, "volume": 1934545.0}, {"date": "2026-06-23", "close": 4.8, "volume": 1987702.0}, {"date": "2026-06-24", "close": 5.03, "volume": 1837150.0}, {"date": "2026-06-25", "close": 5.03, "volume": 1792011.0}, {"date": "2026-06-26", "close": 5.51, "volume": 6230366.0}, {"date": "2026-06-29", "close": 5.77, "volume": 2948988.0}, {"date": "2026-06-30", "close": 5.42, "volume": 2564898.0}, {"date": "2026-07-01", "close": 5.74, "volume": 2391066.0}, {"date": "2026-07-02", "close": 5.71, "volume": 3568429.0}, {"date": "2026-07-06", "close": 5.74, "volume": 2616019.0}, {"date": "2026-07-07", "close": 5.48, "volume": 2055161.0}, {"date": "2026-07-08", "close": 5.6, "volume": 1490878.0}, {"date": "2026-07-09", "close": 5.63, "volume": 1785054.0}, {"date": "2026-07-10", "close": 5.88, "volume": 1501080.0}, {"date": "2026-07-13", "close": 5.92, "volume": 1645669.0}, {"date": "2026-07-14", "close": 6.19, "volume": 2204382.0}, {"date": "2026-07-15", "close": 5.87, "volume": 2963084.0}, {"date": "2026-07-16", "close": 5.67, "volume": 1810495.0}, {"date": "2026-07-17", "close": 5.81, "volume": 1463628.0}, {"date": "2026-07-20", "close": 5.93, "volume": 1331294.0}, {"date": "2026-07-21", "close": 5.85, "volume": 3158969.0}, {"date": "2026-07-22", "close": 5.57, "volume": 1631594.0}, {"date": "2026-07-23", "close": 4.64, "volume": 11186760.0}, {"date": "2026-07-24", "close": 4.22, "volume": 5638559.0}], "refreshing": true}