{"ticker": "FTRE", "overview": {"cik": "1965040", "ticker": "FTRE", "name": "Fortrea Holdings Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006857", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061218", "price_sensitive": true}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006833", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006832", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006831", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006226", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006225", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005715", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005676", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005526", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050597", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050368", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001628280-26-048152", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045801", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000085", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 2172475.67, "net": -2172475.67, "insiders": 3, "first_date": "2026-08-06", "last_date": "2026-09-09"}, "metrics": {"ticker": "FTRE", "has_prices": true, "as_of": "2026-09-18", "last": 19.93, "prev_close": 20.28, "change": -0.3500000000000014, "change_pct": -0.0172583826429981, "session_volume": 3107458.0, "vwap_5": 19.555014948498442, "vwap_20": 18.647246301943877, "vwap_60": 18.501990340060825, "vwap_250": 14.08881575849775, "high_52w": 20.7, "low_52w": 8.87, "avg_volume_20": 1383696.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001965040-26-000140", "src": "INSIDERS", "ticker": "FTRE", "cik": "1965040", "company": "Fortrea Holdings Inc.", "company_raw": "Fortrea Holdings Inc.", "who": "Carrie Elizabeth Russell", "who_key": "Russell Carrie Elizabeth", "role": "Interim CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4145.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider trims $4K of FTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2150280/000196504026000140/0001965040-26-000140-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001965040-26-000138", "src": "INSIDERS", "ticker": "FTRE", "cik": "1965040", "company": "Fortrea Holdings Inc.", "company_raw": "Fortrea Holdings Inc.", "who": "Mark A. Morais", "who_key": "Morais Mark A.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 53060.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "An exit at the top? Exec sells $53K of FTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1980205/000196504026000138/0001965040-26-000138-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001965040-26-000134", "src": "INSIDERS", "ticker": "FTRE", "cik": "1965040", "company": "Fortrea Holdings Inc.", "company_raw": "Fortrea Holdings Inc.", "who": "Mark A. Morais", "who_key": "Morais Mark A.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 88985.48000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "An exit at the top? Exec sells $89K of FTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1980205/000196504026000134/0001965040-26-000134-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0001965040-26-000119", "src": "INSIDERS", "ticker": "FTRE", "cik": "1965040", "company": "Fortrea Holdings Inc.", "company_raw": "Fortrea Holdings Inc.", "who": "Anshul Thakral", "who_key": "Thakral Anshul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2026284.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The CEO takes $2M off the table in FTRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1965040/000196504026000119/0001965040-26-000119-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0001965040-26-000103", "src": "INSIDERS", "ticker": "FTRE", "cik": "1965040", "company": "Fortrea Holdings Inc.", "company_raw": "Fortrea Holdings Inc.", "who": "David Ross Smith", "who_key": "Smith David Ross", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on FTRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965040/000196504026000103/0001965040-26-000103-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152086}, {"id": "13DG-0002100119-26-000497", "src": "13DG", "ticker": "FTRE", "cik": "1965040", "company": "Fortrea Holdings Inc.", "company_raw": "Fortrea Holdings Inc.", "who": "Fortrea Holdings Inc.", "who_key": "Fortrea Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Fortrea Holdings Inc. crosses 5% of FTRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1965040/0002100119-26-000497-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "HOUSE-2025-20030551-T2", "src": "CONGRESS", "ticker": "FTRE", "cik": "", "company": "Fortrea Holdings Inc.", "company_raw": "ll - IRA\nD: FULL LIQUIDATION.\nSP Fortrea Holdings Inc. - Common\nStock", "who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "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": "Capitol Hill trade: Hon. James French Hill dumps FTRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716566}, {"id": "0001127602-23-019164", "src": "INSIDERS", "ticker": "FTRE", "cik": "1965040", "company": "Fortrea Holdings Inc.", "company_raw": "Fortrea Holdings Inc.", "who": "Laboratory Corp of America Holdings", "who_key": "LABORATORY CORP OF AMERICA HOLDINGS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "10% owner files routine paperwork on FTRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760223019164/0001127602-23-019164-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773526}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000497", "src": "13DG", "ticker": "FTRE", "cik": "1965040", "company": "Fortrea Holdings Inc.", "company_raw": "Fortrea Holdings Inc.", "who": "Fortrea Holdings Inc.", "who_key": "Fortrea Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Fortrea Holdings Inc. crosses 5% of FTRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1965040/0002100119-26-000497-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "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": "Fortrea Holdings Inc. - Common Stock", "new_value": "Fortrea Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001965040", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001965040", "applied": 1, "detected_at": "2026-10-24T19:03:58.758048"}]}, "key_people": [{"who": "Anshul Thakral", "who_key": "Thakral Anshul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2026284.44, "net": -2026284.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2026284.44, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965040/000196504026000119/0001965040-26-000119-index.htm"}], "latest": {"action": "SELL", "amount": 2026284.44, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965040/000196504026000119/0001965040-26-000119-index.htm"}}, {"who": "Mark A. Morais", "who_key": "Morais Mark A.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 142046.13, "net": -142046.13, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53060.65, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1980205/000196504026000138/0001965040-26-000138-index.htm"}, {"action": "SELL", "amount": 88985.48000000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1980205/000196504026000134/0001965040-26-000134-index.htm"}], "latest": {"action": "SELL", "amount": 53060.65, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1980205/000196504026000138/0001965040-26-000138-index.htm"}}, {"who": "Carrie Elizabeth Russell", "who_key": "Russell Carrie Elizabeth", "role": "Interim CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4145.1, "net": -4145.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4145.1, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2150280/000196504026000140/0001965040-26-000140-index.htm"}], "latest": {"action": "SELL", "amount": 4145.1, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2150280/000196504026000140/0001965040-26-000140-index.htm"}}, {"who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "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": "2025-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"}}], "activity": [{"date": "2026-08-06", "net": -2026284.44}, {"date": "2026-08-19", "net": -88985.48000000001}, {"date": "2026-09-09", "net": -57205.75}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000138", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006857", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061218", "price_sensitive": true}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006833", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006832", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006831", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006226", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006225", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005715", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005676", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005526", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050597", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050368", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001628280-26-048152", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045801", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001965040-26-000085", "price_sensitive": false}], "performance": {"ticker": "FTRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-16", "close": 30.1, "volume": 775.0}, {"date": "2023-06-20", "close": 32.0, "volume": 9723.0}, {"date": "2023-06-21", "close": 32.52, "volume": 10887.0}, {"date": "2023-06-22", "close": 33.25, "volume": 78578.0}, {"date": "2023-06-23", "close": 33.75, "volume": 107815.0}, {"date": "2023-06-26", "close": 33.75, "volume": null}, {"date": "2023-06-27", "close": 34.27, "volume": 197078.0}, {"date": "2023-06-28", "close": 34.26, "volume": 90229.0}, {"date": "2023-06-29", "close": 35.42, "volume": 808918.0}, {"date": "2023-06-30", "close": 34.01, "volume": 1918626.0}, {"date": "2023-07-03", "close": 36.84, "volume": 6510089.0}, {"date": "2023-07-05", "close": 37.0, "volume": 23951080.0}, {"date": "2023-07-06", "close": 33.99, "volume": 6018852.0}, {"date": "2023-07-07", "close": 32.22, "volume": 7580184.0}, {"date": "2023-07-10", "close": 30.65, "volume": 7603635.0}, {"date": "2023-07-11", "close": 30.85, "volume": 4523796.0}, {"date": "2023-07-12", "close": 31.15, "volume": 3454199.0}, {"date": "2023-07-13", "close": 32.21, "volume": 1854041.0}, {"date": "2023-07-14", "close": 32.52, "volume": 1999520.0}, {"date": "2023-07-17", "close": 33.11, "volume": 2258345.0}, {"date": "2023-07-18", "close": 33.45, "volume": 1773486.0}, {"date": "2023-07-19", "close": 33.36, "volume": 1584770.0}, {"date": "2023-07-20", "close": 32.99, "volume": 1315810.0}, {"date": "2023-07-21", "close": 32.9, "volume": 1737056.0}, {"date": "2023-07-24", "close": 33.79, "volume": 1312516.0}, {"date": "2023-07-25", "close": 33.75, "volume": 928144.0}, {"date": "2023-07-26", "close": 33.1, "volume": 691773.0}, {"date": "2023-07-27", "close": 33.01, "volume": 924156.0}, {"date": "2023-07-28", "close": 31.73, "volume": 1178013.0}, {"date": "2023-07-31", "close": 31.96, "volume": 1374479.0}, {"date": "2023-08-01", "close": 30.81, "volume": 791827.0}, {"date": "2023-08-02", "close": 30.0, "volume": 1574377.0}, {"date": "2023-08-03", "close": 30.29, "volume": 1491217.0}, {"date": "2023-08-04", "close": 29.77, "volume": 1191656.0}, {"date": "2023-08-07", "close": 30.21, "volume": 1792242.0}, {"date": "2023-08-08", "close": 30.63, "volume": 737266.0}, {"date": "2023-08-09", "close": 30.06, "volume": 742037.0}, {"date": "2023-08-10", "close": 30.41, "volume": 434695.0}, {"date": "2023-08-11", "close": 30.64, "volume": 1079900.0}, {"date": "2023-08-14", "close": 26.9, "volume": 4929285.0}, {"date": "2023-08-15", "close": 27.18, "volume": 1992119.0}, {"date": "2023-08-16", "close": 27.1, "volume": 982862.0}, {"date": "2023-08-17", "close": 26.52, "volume": 767732.0}, {"date": "2023-08-18", "close": 26.08, "volume": 950463.0}, {"date": "2023-08-21", "close": 25.11, "volume": 1289949.0}, {"date": "2023-08-22", "close": 25.14, "volume": 531830.0}, {"date": "2023-08-23", "close": 25.36, "volume": 1183344.0}, {"date": "2023-08-24", "close": 26.48, "volume": 1431189.0}, {"date": "2023-08-25", "close": 27.47, "volume": 1579034.0}, {"date": "2023-08-28", "close": 26.82, "volume": 968047.0}, {"date": "2023-08-29", "close": 27.05, "volume": 949013.0}, {"date": "2023-08-30", "close": 27.24, "volume": 789859.0}, {"date": "2023-08-31", "close": 27.55, "volume": 1269461.0}, {"date": "2023-09-01", "close": 27.17, "volume": 575513.0}, {"date": "2023-09-05", "close": 26.32, "volume": 1092587.0}, {"date": "2023-09-06", "close": 25.99, "volume": 2077705.0}, {"date": "2023-09-07", "close": 27.0, "volume": 1356404.0}, {"date": "2023-09-08", "close": 26.12, "volume": 1946686.0}, {"date": "2023-09-11", "close": 26.5, "volume": 1520448.0}, {"date": "2023-09-12", "close": 27.61, "volume": 1546870.0}, {"date": "2023-09-13", "close": 28.82, "volume": 2132232.0}, {"date": "2023-09-14", "close": 29.0, "volume": 1835718.0}, {"date": "2023-09-15", "close": 29.22, "volume": 3757792.0}, {"date": "2023-09-18", "close": 28.72, "volume": 1656849.0}, {"date": "2023-09-19", "close": 28.3, "volume": 1033825.0}, {"date": "2023-09-20", "close": 28.85, "volume": 1269679.0}, {"date": "2023-09-21", "close": 27.93, "volume": 2004738.0}, {"date": "2023-09-22", "close": 27.78, "volume": 1730806.0}, {"date": "2023-09-25", "close": 28.56, "volume": 1640967.0}, {"date": "2023-09-26", "close": 28.35, "volume": 1697067.0}, {"date": "2023-09-27", "close": 29.29, "volume": 1604138.0}, {"date": "2023-09-28", "close": 28.66, "volume": 2572534.0}, {"date": "2023-09-29", "close": 28.59, "volume": 1427486.0}, {"date": "2023-10-02", "close": 27.73, "volume": 962023.0}, {"date": "2023-10-03", "close": 27.17, "volume": 874164.0}, {"date": "2023-10-04", "close": 27.22, "volume": 1716519.0}, {"date": "2023-10-05", "close": 27.49, "volume": 1067008.0}, {"date": "2023-10-06", "close": 27.13, "volume": 657362.0}, {"date": "2023-10-09", "close": 28.0, "volume": 1171741.0}, {"date": "2023-10-10", "close": 28.6, "volume": 977005.0}, {"date": "2023-10-11", "close": 29.25, "volume": 1038641.0}, {"date": "2023-10-12", "close": 28.75, "volume": 2516669.0}, {"date": "2023-10-13", "close": 29.46, "volume": 3507524.0}, {"date": "2023-10-16", "close": 30.11, "volume": 1745698.0}, {"date": "2023-10-17", "close": 30.96, "volume": 1954697.0}, {"date": "2023-10-18", "close": 29.55, "volume": 840915.0}, {"date": "2023-10-19", "close": 29.14, "volume": 1607029.0}, {"date": "2023-10-20", "close": 28.46, "volume": 1226280.0}, {"date": "2023-10-23", "close": 27.75, "volume": 994703.0}, {"date": "2023-10-24", "close": 28.35, "volume": 753080.0}, {"date": "2023-10-25", "close": 27.12, "volume": 710405.0}, {"date": "2023-10-26", "close": 27.9, "volume": 934632.0}, {"date": "2023-10-27", "close": 27.53, "volume": 887973.0}, {"date": "2023-10-30", "close": 27.29, "volume": 579757.0}, {"date": "2023-10-31", "close": 28.4, "volume": 788207.0}, {"date": "2023-11-01", "close": 28.26, "volume": 1084237.0}, {"date": "2023-11-02", "close": 29.44, "volume": 564004.0}, {"date": "2023-11-03", "close": 29.85, "volume": 591464.0}, {"date": "2023-11-06", "close": 29.71, "volume": 783933.0}, {"date": "2023-11-07", "close": 29.17, "volume": 702063.0}, {"date": "2023-11-08", "close": 28.48, "volume": 544844.0}, {"date": "2023-11-09", "close": 28.45, "volume": 1170081.0}, {"date": "2023-11-10", "close": 28.21, "volume": 1245755.0}, {"date": "2023-11-13", "close": 30.92, "volume": 3277341.0}, {"date": "2023-11-14", "close": 32.48, "volume": 2118345.0}, {"date": "2023-11-15", "close": 32.68, "volume": 1274272.0}, {"date": "2023-11-16", "close": 32.44, "volume": 1201297.0}, {"date": "2023-11-17", "close": 31.89, "volume": 1117410.0}, {"date": "2023-11-20", "close": 32.32, "volume": 1089049.0}, {"date": "2023-11-21", "close": 32.64, "volume": 710894.0}, {"date": "2023-11-22", "close": 32.85, "volume": 799006.0}, {"date": "2023-11-24", "close": 33.45, "volume": 290036.0}, {"date": "2023-11-27", "close": 33.55, "volume": 751112.0}, {"date": "2023-11-28", "close": 31.0, "volume": 2237655.0}, {"date": "2023-11-29", "close": 29.53, "volume": 1797654.0}, {"date": "2023-11-30", "close": 29.44, "volume": 3027621.0}, {"date": "2023-12-01", "close": 31.13, "volume": 1755275.0}, {"date": "2023-12-04", "close": 31.64, "volume": 961603.0}, {"date": "2023-12-05", "close": 30.94, "volume": 531961.0}, {"date": "2023-12-06", "close": 30.91, "volume": 969374.0}, {"date": "2023-12-07", "close": 31.07, "volume": 540530.0}, {"date": "2023-12-08", "close": 30.66, "volume": 707054.0}, {"date": "2023-12-11", "close": 31.27, "volume": 1010343.0}, {"date": "2023-12-12", "close": 31.81, "volume": 788080.0}, {"date": "2023-12-13", "close": 32.18, "volume": 949416.0}, {"date": "2023-12-14", "close": 32.72, "volume": 1395188.0}, {"date": "2023-12-15", "close": 32.44, "volume": 2697005.0}, {"date": "2023-12-18", "close": 32.81, "volume": 631447.0}, {"date": "2023-12-19", "close": 33.64, "volume": 717669.0}, {"date": "2023-12-20", "close": 32.64, "volume": 829877.0}, {"date": "2023-12-21", "close": 34.7, "volume": 747496.0}, {"date": "2023-12-22", "close": 34.85, "volume": 674952.0}, {"date": "2023-12-26", "close": 35.17, "volume": 607118.0}, {"date": "2023-12-27", "close": 35.25, "volume": 447225.0}, {"date": "2023-12-28", "close": 35.23, "volume": 433476.0}, {"date": "2023-12-29", "close": 34.9, "volume": 387231.0}, {"date": "2024-01-02", "close": 34.46, "volume": 892624.0}, {"date": "2024-01-03", "close": 33.3, "volume": 762542.0}, {"date": "2024-01-04", "close": 33.0, "volume": 524224.0}, {"date": "2024-01-05", "close": 32.9, "volume": 909681.0}, {"date": "2024-01-08", "close": 33.29, "volume": 2066583.0}, {"date": "2024-01-09", "close": 32.35, "volume": 1505375.0}, {"date": "2024-01-10", "close": 31.05, "volume": 1871751.0}, {"date": "2024-01-11", "close": 29.99, "volume": 2057647.0}, {"date": "2024-01-12", "close": 30.73, "volume": 1302642.0}, {"date": "2024-01-16", "close": 31.22, "volume": 1128260.0}, {"date": "2024-01-17", "close": 30.0, "volume": 1182453.0}, {"date": "2024-01-18", "close": 30.0, "volume": 736121.0}, {"date": "2024-01-19", "close": 30.67, "volume": 929656.0}, {"date": "2024-01-22", "close": 31.4, "volume": 692609.0}, {"date": "2024-01-23", "close": 31.82, "volume": 880221.0}, {"date": "2024-01-24", "close": 31.01, "volume": 599972.0}, {"date": "2024-01-25", "close": 31.1, "volume": 662357.0}, {"date": "2024-01-26", "close": 30.92, "volume": 372638.0}, {"date": "2024-01-29", "close": 32.23, "volume": 563012.0}, {"date": "2024-01-30", "close": 31.48, "volume": 620181.0}, {"date": "2024-01-31", "close": 30.96, "volume": 643288.0}, {"date": "2024-02-01", "close": 31.02, "volume": 730766.0}, {"date": "2024-02-02", "close": 30.54, "volume": 538837.0}, {"date": "2024-02-05", "close": 30.91, "volume": 796696.0}, {"date": "2024-02-06", "close": 31.24, "volume": 421148.0}, {"date": "2024-02-07", "close": 31.59, "volume": 474065.0}, {"date": "2024-02-08", "close": 31.48, "volume": 1073989.0}, {"date": "2024-02-09", "close": 31.8, "volume": 631245.0}, {"date": "2024-02-12", "close": 32.78, "volume": 551066.0}, {"date": "2024-02-13", "close": 32.4, "volume": 752362.0}, {"date": "2024-02-14", "close": 34.01, "volume": 1670662.0}, {"date": "2024-02-15", "close": 34.98, "volume": 761117.0}, {"date": "2024-02-16", "close": 35.61, "volume": 806609.0}, {"date": "2024-02-20", "close": 35.39, "volume": 721211.0}, {"date": "2024-02-21", "close": 36.37, "volume": 965889.0}, {"date": "2024-02-22", "close": 36.99, "volume": 1111589.0}, {"date": "2024-02-23", "close": 36.57, "volume": 724723.0}, {"date": "2024-02-26", "close": 36.5, "volume": 637976.0}, {"date": "2024-02-27", "close": 37.38, "volume": 890372.0}, {"date": "2024-02-28", "close": 37.45, "volume": 797902.0}, {"date": "2024-02-29", "close": 37.54, "volume": 1038410.0}, {"date": "2024-03-01", "close": 37.72, "volume": 806976.0}, {"date": "2024-03-04", "close": 36.7, "volume": 764020.0}, {"date": "2024-03-05", "close": 36.54, "volume": 611676.0}, {"date": "2024-03-06", "close": 36.38, "volume": 750119.0}, {"date": "2024-03-07", "close": 36.68, "volume": 577746.0}, {"date": "2024-03-08", "close": 36.83, "volume": 663552.0}, {"date": "2024-03-11", "close": 36.41, "volume": 2730891.0}, {"date": "2024-03-12", "close": 38.01, "volume": 1360575.0}, {"date": "2024-03-13", "close": 38.91, "volume": 1940274.0}, {"date": "2024-03-14", "close": 39.15, "volume": 1009453.0}, {"date": "2024-03-15", "close": 39.3, "volume": 1205770.0}, {"date": "2024-03-18", "close": 39.88, "volume": 867084.0}, {"date": "2024-03-19", "close": 39.64, "volume": 733569.0}, {"date": "2024-03-20", "close": 40.01, "volume": 611453.0}, {"date": "2024-03-21", "close": 40.14, "volume": 924601.0}, {"date": "2024-03-22", "close": 38.93, "volume": 800097.0}, {"date": "2024-03-25", "close": 38.49, "volume": 613177.0}, {"date": "2024-03-26", "close": 38.85, "volume": 543153.0}, {"date": "2024-03-27", "close": 40.08, "volume": 770634.0}, {"date": "2024-03-28", "close": 40.14, "volume": 534426.0}, {"date": "2024-04-01", "close": 40.01, "volume": 512151.0}, {"date": "2024-04-02", "close": 39.4, "volume": 669735.0}, {"date": "2024-04-03", "close": 38.62, "volume": 818612.0}, {"date": "2024-04-04", "close": 38.04, "volume": 378691.0}, {"date": "2024-04-05", "close": 39.04, "volume": 363229.0}, {"date": "2024-04-08", "close": 39.38, "volume": 633339.0}, {"date": "2024-04-09", "close": 40.28, "volume": 566146.0}, {"date": "2024-04-10", "close": 39.05, "volume": 699877.0}, {"date": "2024-04-11", "close": 39.29, "volume": 732457.0}, {"date": "2024-04-12", "close": 39.05, "volume": 1012476.0}, {"date": "2024-04-15", "close": 38.04, "volume": 1311130.0}, {"date": "2024-04-16", "close": 36.81, "volume": 868064.0}, {"date": "2024-04-17", "close": 36.51, "volume": 734790.0}, {"date": "2024-04-18", "close": 36.0, "volume": 675276.0}, {"date": "2024-04-19", "close": 35.5, "volume": 1111056.0}, {"date": "2024-04-22", "close": 35.52, "volume": 1054172.0}, {"date": "2024-04-23", "close": 36.94, "volume": 933163.0}, {"date": "2024-04-24", "close": 37.25, "volume": 909018.0}, {"date": "2024-04-25", "close": 36.35, "volume": 1051205.0}, {"date": "2024-04-26", "close": 36.35, "volume": 413403.0}, {"date": "2024-04-29", "close": 37.54, "volume": 488492.0}, {"date": "2024-04-30", "close": 36.59, "volume": 1004915.0}, {"date": "2024-05-01", "close": 37.14, "volume": 475905.0}, {"date": "2024-05-02", "close": 36.65, "volume": 1018293.0}, {"date": "2024-05-03", "close": 37.41, "volume": 560477.0}, {"date": "2024-05-06", "close": 36.34, "volume": 1342195.0}, {"date": "2024-05-07", "close": 36.47, "volume": 778202.0}, {"date": "2024-05-08", "close": 35.5, "volume": 1059280.0}, {"date": "2024-05-09", "close": 35.81, "volume": 708752.0}, {"date": "2024-05-10", "close": 33.03, "volume": 3321877.0}, {"date": "2024-05-13", "close": 28.11, "volume": 7632562.0}, {"date": "2024-05-14", "close": 28.84, "volume": 2758695.0}, {"date": "2024-05-15", "close": 28.77, "volume": 1782753.0}, {"date": "2024-05-16", "close": 27.81, "volume": 1740822.0}, {"date": "2024-05-17", "close": 27.55, "volume": 1437547.0}, {"date": "2024-05-20", "close": 26.91, "volume": 1203630.0}, {"date": "2024-05-21", "close": 26.31, "volume": 1549408.0}, {"date": "2024-05-22", "close": 26.38, "volume": 1411065.0}, {"date": "2024-05-23", "close": 25.7, "volume": 2067543.0}, {"date": "2024-05-24", "close": 25.55, "volume": 1483410.0}, {"date": "2024-05-28", "close": 25.2, "volume": 2033385.0}, {"date": "2024-05-29", "close": 24.71, "volume": 1100421.0}, {"date": "2024-05-30", "close": 24.22, "volume": 1175408.0}, {"date": "2024-05-31", "close": 25.39, "volume": 2228380.0}, {"date": "2024-06-03", "close": 24.85, "volume": 1622706.0}, {"date": "2024-06-04", "close": 24.88, "volume": 1354619.0}, {"date": "2024-06-05", "close": 27.35, "volume": 1821681.0}, {"date": "2024-06-06", "close": 27.61, "volume": 1718683.0}, {"date": "2024-06-07", "close": 26.51, "volume": 1365092.0}, {"date": "2024-06-10", "close": 25.41, "volume": 1473862.0}, {"date": "2024-06-11", "close": 25.28, "volume": 895796.0}, {"date": "2024-06-12", "close": 24.83, "volume": 740829.0}, {"date": "2024-06-13", "close": 24.7, "volume": 924721.0}, {"date": "2024-06-14", "close": 23.97, "volume": 1353534.0}, {"date": "2024-06-17", "close": 24.06, "volume": 923784.0}, {"date": "2024-06-18", "close": 23.34, "volume": 1888437.0}, {"date": "2024-06-20", "close": 23.93, "volume": 2127375.0}, {"date": "2024-06-21", "close": 23.15, "volume": 2659276.0}, {"date": "2024-06-24", "close": 23.0, "volume": 1068323.0}, {"date": "2024-06-25", "close": 22.48, "volume": 952566.0}, {"date": "2024-06-26", "close": 22.68, "volume": 861820.0}, {"date": "2024-06-27", "close": 22.88, "volume": 1148018.0}, {"date": "2024-06-28", "close": 23.34, "volume": 2783577.0}, {"date": "2024-07-01", "close": 23.86, "volume": 1845643.0}, {"date": "2024-07-02", "close": 23.8, "volume": 1376125.0}, {"date": "2024-07-03", "close": 23.47, "volume": 421649.0}, {"date": "2024-07-05", "close": 23.35, "volume": 1479957.0}, {"date": "2024-07-08", "close": 23.2, "volume": 1188390.0}, {"date": "2024-07-09", "close": 23.2, "volume": 964932.0}, {"date": "2024-07-10", "close": 23.49, "volume": 616278.0}, {"date": "2024-07-11", "close": 24.75, "volume": 1560333.0}, {"date": "2024-07-12", "close": 26.0, "volume": 1912108.0}, {"date": "2024-07-15", "close": 26.99, "volume": 1618118.0}, {"date": "2024-07-16", "close": 27.92, "volume": 2311020.0}, {"date": "2024-07-17", "close": 26.97, "volume": 1803263.0}, {"date": "2024-07-18", "close": 25.85, "volume": 1014200.0}, {"date": "2024-07-19", "close": 26.03, "volume": 1125003.0}, {"date": "2024-07-22", "close": 26.81, "volume": 772536.0}, {"date": "2024-07-23", "close": 25.81, "volume": 977830.0}, {"date": "2024-07-24", "close": 25.53, "volume": 816765.0}, {"date": "2024-07-25", "close": 26.22, "volume": 1642284.0}, {"date": "2024-07-26", "close": 26.92, "volume": 976435.0}, {"date": "2024-07-29", "close": 27.29, "volume": 740993.0}, {"date": "2024-07-30", "close": 27.88, "volume": 1185459.0}, {"date": "2024-07-31", "close": 27.59, "volume": 786276.0}, {"date": "2024-08-01", "close": 27.85, "volume": 1132972.0}, {"date": "2024-08-02", "close": 26.48, "volume": 968090.0}, {"date": "2024-08-05", "close": 25.59, "volume": 933189.0}, {"date": "2024-08-06", "close": 26.21, "volume": 571465.0}, {"date": "2024-08-07", "close": 24.57, "volume": 1506962.0}, {"date": "2024-08-08", "close": 24.62, "volume": 1795613.0}, {"date": "2024-08-09", "close": 25.16, "volume": 2076581.0}, {"date": "2024-08-12", "close": 20.04, "volume": 6632153.0}, {"date": "2024-08-13", "close": 22.22, "volume": 3524676.0}, {"date": "2024-08-14", "close": 23.2, "volume": 2502219.0}, {"date": "2024-08-15", "close": 22.42, "volume": 1525855.0}, {"date": "2024-08-16", "close": 22.28, "volume": 1104106.0}, {"date": "2024-08-19", "close": 22.39, "volume": 1283403.0}, {"date": "2024-08-20", "close": 22.41, "volume": 1049073.0}, {"date": "2024-08-21", "close": 22.15, "volume": 938672.0}, {"date": "2024-08-22", "close": 21.41, "volume": 1444063.0}, {"date": "2024-08-23", "close": 22.03, "volume": 809185.0}, {"date": "2024-08-26", "close": 22.48, "volume": 1337224.0}, {"date": "2024-08-27", "close": 22.83, "volume": 1336531.0}, {"date": "2024-08-28", "close": 22.63, "volume": 781863.0}, {"date": "2024-08-29", "close": 23.15, "volume": 833326.0}, {"date": "2024-08-30", "close": 23.06, "volume": 1095992.0}, {"date": "2024-09-03", "close": 22.15, "volume": 1079357.0}, {"date": "2024-09-04", "close": 21.29, "volume": 1825664.0}, {"date": "2024-09-05", "close": 20.8, "volume": 983505.0}, {"date": "2024-09-06", "close": 20.09, "volume": 1030319.0}, {"date": "2024-09-09", "close": 20.26, "volume": 1004278.0}, {"date": "2024-09-10", "close": 19.91, "volume": 1428940.0}, {"date": "2024-09-11", "close": 20.53, "volume": 1268404.0}, {"date": "2024-09-12", "close": 20.61, "volume": 688860.0}, {"date": "2024-09-13", "close": 21.39, "volume": 701100.0}, {"date": "2024-09-16", "close": 21.69, "volume": 784002.0}, {"date": "2024-09-17", "close": 22.15, "volume": 880771.0}, {"date": "2024-09-18", "close": 22.98, "volume": 1547438.0}, {"date": "2024-09-19", "close": 23.86, "volume": 1439925.0}, {"date": "2024-09-20", "close": 23.9, "volume": 9001111.0}, {"date": "2024-09-23", "close": 22.5, "volume": 2030238.0}, {"date": "2024-09-24", "close": 22.21, "volume": 2782808.0}, {"date": "2024-09-25", "close": 19.48, "volume": 6331916.0}, {"date": "2024-09-26", "close": 19.8, "volume": 1987352.0}, {"date": "2024-09-27", "close": 19.84, "volume": 1607328.0}, {"date": "2024-09-30", "close": 20.0, "volume": 1850677.0}, {"date": "2024-10-01", "close": 19.64, "volume": 2122356.0}, {"date": "2024-10-02", "close": 19.15, "volume": 1810374.0}, {"date": "2024-10-03", "close": 19.08, "volume": 1432917.0}, {"date": "2024-10-04", "close": 18.79, "volume": 1078377.0}, {"date": "2024-10-07", "close": 18.45, "volume": 1362602.0}, {"date": "2024-10-08", "close": 18.67, "volume": 1033447.0}, {"date": "2024-10-09", "close": 19.15, "volume": 681482.0}, {"date": "2024-10-10", "close": 18.64, "volume": 936654.0}, {"date": "2024-10-11", "close": 18.93, "volume": 543190.0}, {"date": "2024-10-14", "close": 18.43, "volume": 1233162.0}, {"date": "2024-10-15", "close": 18.97, "volume": 963963.0}, {"date": "2024-10-16", "close": 19.57, "volume": 763154.0}, {"date": "2024-10-17", "close": 19.4, "volume": 601133.0}, {"date": "2024-10-18", "close": 19.89, "volume": 563984.0}, {"date": "2024-10-21", "close": 18.93, "volume": 868624.0}, {"date": "2024-10-22", "close": 17.8, "volume": 1194249.0}, {"date": "2024-10-23", "close": 18.51, "volume": 1789724.0}, {"date": "2024-10-24", "close": 17.37, "volume": 1890155.0}, {"date": "2024-10-25", "close": 17.33, "volume": 1188163.0}, {"date": "2024-10-28", "close": 17.62, "volume": 857114.0}, {"date": "2024-10-29", "close": 17.73, "volume": 765541.0}, {"date": "2024-10-30", "close": 17.15, "volume": 871921.0}, {"date": "2024-10-31", "close": 16.82, "volume": 1013065.0}, {"date": "2024-11-01", "close": 16.85, "volume": 1218089.0}, {"date": "2024-11-04", "close": 16.87, "volume": 998412.0}, {"date": "2024-11-05", "close": 17.1, "volume": 801988.0}, {"date": "2024-11-06", "close": 18.09, "volume": 2077759.0}, {"date": "2024-11-07", "close": 18.05, "volume": 1962772.0}, {"date": "2024-11-08", "close": 23.5, "volume": 7122369.0}, {"date": "2024-11-11", "close": 22.75, "volume": 1886703.0}, {"date": "2024-11-12", "close": 21.95, "volume": 1185728.0}, {"date": "2024-11-13", "close": 21.28, "volume": 964644.0}, {"date": "2024-11-14", "close": 20.2, "volume": 1035879.0}, {"date": "2024-11-15", "close": 19.34, "volume": 1587880.0}, {"date": "2024-11-18", "close": 18.86, "volume": 801434.0}, {"date": "2024-11-19", "close": 18.68, "volume": 670195.0}, {"date": "2024-11-20", "close": 19.15, "volume": 1223164.0}, {"date": "2024-11-21", "close": 19.5, "volume": 948685.0}, {"date": "2024-11-22", "close": 19.73, "volume": 932311.0}, {"date": "2024-11-25", "close": 20.89, "volume": 1398085.0}, {"date": "2024-11-26", "close": 20.69, "volume": 760688.0}, {"date": "2024-11-27", "close": 21.55, "volume": 645376.0}, {"date": "2024-11-29", "close": 21.05, "volume": 440347.0}, {"date": "2024-12-02", "close": 21.75, "volume": 1006702.0}, {"date": "2024-12-03", "close": 21.58, "volume": 847158.0}, {"date": "2024-12-04", "close": 23.73, "volume": 3555148.0}, {"date": "2024-12-05", "close": 23.57, "volume": 2110590.0}, {"date": "2024-12-06", "close": 21.67, "volume": 2059081.0}, {"date": "2024-12-09", "close": 22.53, "volume": 1294710.0}, {"date": "2024-12-10", "close": 21.15, "volume": 821929.0}, {"date": "2024-12-11", "close": 19.45, "volume": 1283637.0}, {"date": "2024-12-12", "close": 20.27, "volume": 879073.0}, {"date": "2024-12-13", "close": 20.0, "volume": 894008.0}, {"date": "2024-12-16", "close": 20.31, "volume": 1043891.0}, {"date": "2024-12-17", "close": 19.79, "volume": 1188631.0}, {"date": "2024-12-18", "close": 18.37, "volume": 1266244.0}, {"date": "2024-12-19", "close": 18.5, "volume": 1064999.0}, {"date": "2024-12-20", "close": 19.26, "volume": 2653832.0}, {"date": "2024-12-23", "close": 18.77, "volume": 862897.0}, {"date": "2024-12-24", "close": 18.75, "volume": 319978.0}, {"date": "2024-12-26", "close": 19.17, "volume": 598002.0}, {"date": "2024-12-27", "close": 19.36, "volume": 801645.0}, {"date": "2024-12-30", "close": 18.43, "volume": 745076.0}, {"date": "2024-12-31", "close": 18.65, "volume": 764649.0}, {"date": "2025-01-02", "close": 18.65, "volume": 770821.0}, {"date": "2025-01-03", "close": 19.28, "volume": 721639.0}, {"date": "2025-01-06", "close": 19.73, "volume": 1347616.0}, {"date": "2025-01-07", "close": 19.31, "volume": 862292.0}, {"date": "2025-01-08", "close": 18.41, "volume": 1111609.0}, {"date": "2025-01-10", "close": 18.19, "volume": 1174081.0}, {"date": "2025-01-13", "close": 18.31, "volume": 797042.0}, {"date": "2025-01-14", "close": 17.64, "volume": 977965.0}, {"date": "2025-01-15", "close": 17.82, "volume": 670310.0}, {"date": "2025-01-16", "close": 17.81, "volume": 881873.0}, {"date": "2025-01-17", "close": 17.69, "volume": 497588.0}, {"date": "2025-01-21", "close": 18.7, "volume": 704340.0}, {"date": "2025-01-22", "close": 18.5, "volume": 583906.0}, {"date": "2025-01-23", "close": 18.45, "volume": 477048.0}, {"date": "2025-01-24", "close": 17.78, "volume": 977247.0}, {"date": "2025-01-27", "close": 17.86, "volume": 1135545.0}, {"date": "2025-01-28", "close": 17.15, "volume": 1284743.0}, {"date": "2025-01-29", "close": 16.5, "volume": 1258499.0}, {"date": "2025-01-30", "close": 16.75, "volume": 3089543.0}, {"date": "2025-01-31", "close": 16.81, "volume": 1744043.0}, {"date": "2025-02-03", "close": 15.67, "volume": 2215624.0}, {"date": "2025-02-04", "close": 15.8, "volume": 1316455.0}, {"date": "2025-02-05", "close": 15.56, "volume": 1521231.0}, {"date": "2025-02-06", "close": 15.4, "volume": 1244446.0}, {"date": "2025-02-07", "close": 14.91, "volume": 992314.0}, {"date": "2025-02-10", "close": 15.07, "volume": 1439795.0}, {"date": "2025-02-11", "close": 15.07, "volume": 1162343.0}, {"date": "2025-02-12", "close": 14.69, "volume": 882222.0}, {"date": "2025-02-13", "close": 14.98, "volume": 600751.0}, {"date": "2025-02-14", "close": 14.97, "volume": 633727.0}, {"date": "2025-02-18", "close": 15.22, "volume": 780589.0}, {"date": "2025-02-19", "close": 15.39, "volume": 797578.0}, {"date": "2025-02-20", "close": 15.61, "volume": 717330.0}, {"date": "2025-02-21", "close": 14.88, "volume": 830529.0}, {"date": "2025-02-24", "close": 15.19, "volume": 957281.0}, {"date": "2025-02-25", "close": 14.71, "volume": 1666070.0}, {"date": "2025-02-26", "close": 15.08, "volume": 811826.0}, {"date": "2025-02-27", "close": 14.05, "volume": 1313377.0}, {"date": "2025-02-28", "close": 13.85, "volume": 2405966.0}, {"date": "2025-03-03", "close": 10.38, "volume": 8743472.0}, {"date": "2025-03-04", "close": 10.96, "volume": 4158403.0}, {"date": "2025-03-05", "close": 10.89, "volume": 3185345.0}, {"date": "2025-03-06", "close": 10.69, "volume": 3737793.0}, {"date": "2025-03-07", "close": 10.68, "volume": 2145230.0}, {"date": "2025-03-10", "close": 10.23, "volume": 2514710.0}, {"date": "2025-03-11", "close": 10.05, "volume": 2932466.0}, {"date": "2025-03-12", "close": 9.92, "volume": 2610138.0}, {"date": "2025-03-13", "close": 9.58, "volume": 2844799.0}, {"date": "2025-03-14", "close": 9.66, "volume": 2390923.0}, {"date": "2025-03-17", "close": 9.98, "volume": 1513544.0}, {"date": "2025-03-18", "close": 9.64, "volume": 1385872.0}, {"date": "2025-03-19", "close": 9.26, "volume": 1955093.0}, {"date": "2025-03-20", "close": 8.77, "volume": 2620681.0}, {"date": "2025-03-21", "close": 8.77, "volume": 8023596.0}, {"date": "2025-03-24", "close": 9.4, "volume": 2944748.0}, {"date": "2025-03-25", "close": 8.74, "volume": 1726336.0}, {"date": "2025-03-26", "close": 8.45, "volume": 1756188.0}, {"date": "2025-03-27", "close": 8.36, "volume": 1508808.0}, {"date": "2025-03-28", "close": 8.03, "volume": 1752200.0}, {"date": "2025-03-31", "close": 7.55, "volume": 1777451.0}, {"date": "2025-04-01", "close": 7.05, "volume": 2062970.0}, {"date": "2025-04-02", "close": 7.51, "volume": 10732870.0}, {"date": "2025-04-03", "close": 6.79, "volume": 2379856.0}, {"date": "2025-04-04", "close": 6.46, "volume": 2933157.0}, {"date": "2025-04-07", "close": 6.27, "volume": 2365190.0}, {"date": "2025-04-08", "close": 5.7, "volume": 2010398.0}, {"date": "2025-04-09", "close": 6.45, "volume": 3742526.0}, {"date": "2025-04-10", "close": 5.21, "volume": 3239393.0}, {"date": "2025-04-11", "close": 5.18, "volume": 2624758.0}, {"date": "2025-04-14", "close": 5.36, "volume": 1786660.0}, {"date": "2025-04-15", "close": 4.86, "volume": 1835558.0}, {"date": "2025-04-16", "close": 5.02, "volume": 2901671.0}, {"date": "2025-04-17", "close": 5.29, "volume": 2177985.0}, {"date": "2025-04-21", "close": 5.2, "volume": 2655674.0}, {"date": "2025-04-22", "close": 5.5, "volume": 3518292.0}, {"date": "2025-04-23", "close": 5.32, "volume": 3205363.0}, {"date": "2025-04-24", "close": 5.86, "volume": 2490968.0}, {"date": "2025-04-25", "close": 5.92, "volume": 1110463.0}, {"date": "2025-04-28", "close": 6.08, "volume": 1546390.0}, {"date": "2025-04-29", "close": 6.33, "volume": 1630151.0}, {"date": "2025-04-30", "close": 6.23, "volume": 1688034.0}, {"date": "2025-05-01", "close": 6.08, "volume": 2046612.0}, {"date": "2025-05-02", "close": 6.26, "volume": 1299905.0}, {"date": "2025-05-05", "close": 5.93, "volume": 1887267.0}, {"date": "2025-05-06", "close": 5.51, "volume": 2279398.0}, {"date": "2025-05-07", "close": 5.63, "volume": 1933522.0}, {"date": "2025-05-08", "close": 5.95, "volume": 4596437.0}, {"date": "2025-05-09", "close": 6.15, "volume": 4132781.0}, {"date": "2025-05-12", "close": 5.19, "volume": 8560874.0}, {"date": "2025-05-13", "close": 5.0, "volume": 7105634.0}, {"date": "2025-05-14", "close": 4.78, "volume": 6346730.0}, {"date": "2025-05-15", "close": 4.75, "volume": 6370252.0}, {"date": "2025-05-16", "close": 4.44, "volume": 4311094.0}, {"date": "2025-05-19", "close": 4.45, "volume": 2930118.0}, {"date": "2025-05-20", "close": 4.69, "volume": 2845912.0}, {"date": "2025-05-21", "close": 4.2, "volume": 3810611.0}, {"date": "2025-05-22", "close": 4.24, "volume": 2365595.0}, {"date": "2025-05-23", "close": 4.06, "volume": 2424809.0}, {"date": "2025-05-27", "close": 4.15, "volume": 2750969.0}, {"date": "2025-05-28", "close": 4.18, "volume": 2216395.0}, {"date": "2025-05-29", "close": 4.18, "volume": 1690283.0}, {"date": "2025-05-30", "close": 4.3, "volume": 3204248.0}, {"date": "2025-06-02", "close": 4.13, "volume": 2334746.0}, {"date": "2025-06-03", "close": 4.63, "volume": 3040704.0}, {"date": "2025-06-04", "close": 5.23, "volume": 2988965.0}, {"date": "2025-06-05", "close": 5.12, "volume": 3061611.0}, {"date": "2025-06-06", "close": 5.28, "volume": 2755297.0}, {"date": "2025-06-09", "close": 5.5, "volume": 3268731.0}, {"date": "2025-06-10", "close": 5.41, "volume": 2743642.0}, {"date": "2025-06-11", "close": 5.43, "volume": 1428219.0}, {"date": "2025-06-12", "close": 6.27, "volume": 4303496.0}, {"date": "2025-06-13", "close": 5.91, "volume": 2989318.0}, {"date": "2025-06-16", "close": 5.79, "volume": 2316818.0}, {"date": "2025-06-17", "close": 5.46, "volume": 2100802.0}, {"date": "2025-06-18", "close": 5.45, "volume": 1956679.0}, {"date": "2025-06-20", "close": 5.32, "volume": 4337236.0}, {"date": "2025-06-23", "close": 5.1, "volume": 1498440.0}, {"date": "2025-06-24", "close": 5.31, "volume": 2021383.0}, {"date": "2025-06-25", "close": 5.185, "volume": 1642151.0}, {"date": "2025-06-26", "close": 5.2, "volume": 1622686.0}, {"date": "2025-06-27", "close": 4.98, "volume": 13623370.0}, {"date": "2025-06-30", "close": 4.94, "volume": 1591377.0}, {"date": "2025-07-01", "close": 5.21, "volume": 2442268.0}, {"date": "2025-07-02", "close": 5.17, "volume": 1743877.0}, {"date": "2025-07-03", "close": 5.22, "volume": 837673.0}, {"date": "2025-07-07", "close": 4.45, "volume": 2847829.0}, {"date": "2025-07-08", "close": 4.79, "volume": 2577198.0}, {"date": "2025-07-09", "close": 5.04, "volume": 1741761.0}, {"date": "2025-07-10", "close": 5.27, "volume": 2611847.0}, {"date": "2025-07-11", "close": 5.11, "volume": 1399380.0}, {"date": "2025-07-14", "close": 5.01, "volume": 1984660.0}, {"date": "2025-07-15", "close": 4.72, "volume": 1463008.0}, {"date": "2025-07-16", "close": 4.9, "volume": 1732385.0}, {"date": "2025-07-17", "close": 4.95, "volume": 1129684.0}, {"date": "2025-07-18", "close": 4.69, "volume": 1610034.0}, {"date": "2025-07-21", "close": 4.66, "volume": 1063626.0}, {"date": "2025-07-22", "close": 5.8, "volume": 2939604.0}, {"date": "2025-07-23", "close": 6.31, "volume": 2584215.0}, {"date": "2025-07-24", "close": 6.51, "volume": 2968498.0}, {"date": "2025-07-25", "close": 6.8, "volume": 1544233.0}, {"date": "2025-07-28", "close": 6.87, "volume": 1987200.0}, {"date": "2025-07-29", "close": 6.36, "volume": 1578146.0}, {"date": "2025-07-30", "close": 6.2, "volume": 1124167.0}, {"date": "2025-07-31", "close": 5.74, "volume": 1537905.0}, {"date": "2025-08-01", "close": 5.46, "volume": 1559021.0}, {"date": "2025-08-04", "close": 6.42, "volume": 3234481.0}, {"date": "2025-08-05", "close": 6.56, "volume": 2602407.0}, {"date": "2025-08-06", "close": 6.58, "volume": 2854666.0}, {"date": "2025-08-07", "close": 7.24, "volume": 2054692.0}, {"date": "2025-08-08", "close": 6.58, "volume": 1576440.0}, {"date": "2025-08-11", "close": 6.39, "volume": 1853197.0}, {"date": "2025-08-12", "close": 7.31, "volume": 2280712.0}, {"date": "2025-08-13", "close": 7.84, "volume": 1881132.0}, {"date": "2025-08-14", "close": 7.9, "volume": 1464367.0}, {"date": "2025-08-15", "close": 8.04, "volume": 1691437.0}, {"date": "2025-08-18", "close": 7.92, "volume": 1688979.0}, {"date": "2025-08-19", "close": 7.89, "volume": 1061775.0}, {"date": "2025-08-20", "close": 7.73, "volume": 1056946.0}, {"date": "2025-08-21", "close": 7.745, "volume": 1055521.0}, {"date": "2025-08-22", "close": 8.335, "volume": 1814565.0}, {"date": "2025-08-25", "close": 8.86, "volume": 2218837.0}, {"date": "2025-08-26", "close": 8.98, "volume": 4304328.0}, {"date": "2025-08-27", "close": 9.03, "volume": 1465333.0}, {"date": "2025-08-28", "close": 9.65, "volume": 2086642.0}, {"date": "2025-08-29", "close": 9.85, "volume": 3570031.0}, {"date": "2025-09-02", "close": 10.01, "volume": 1641068.0}, {"date": "2025-09-03", "close": 10.69, "volume": 2579325.0}, {"date": "2025-09-04", "close": 10.51, "volume": 1817669.0}, {"date": "2025-09-05", "close": 11.63, "volume": 2119213.0}, {"date": "2025-09-08", "close": 10.32, "volume": 2307874.0}, {"date": "2025-09-09", "close": 10.07, "volume": 1204096.0}, {"date": "2025-09-10", "close": 10.01, "volume": 1832109.0}, {"date": "2025-09-11", "close": 10.23, "volume": 1649982.0}, {"date": "2025-09-12", "close": 10.1, "volume": 1482664.0}, {"date": "2025-09-15", "close": 10.2, "volume": 1236223.0}, {"date": "2025-09-16", "close": 10.06, "volume": 1168163.0}, {"date": "2025-09-17", "close": 10.31, "volume": 1416363.0}, {"date": "2025-09-18", "close": 10.65, "volume": 1760334.0}, {"date": "2025-09-19", "close": 10.13, "volume": 3167907.0}, {"date": "2025-09-22", "close": 9.64, "volume": 1267061.0}, {"date": "2025-09-23", "close": 9.37, "volume": 1537084.0}, {"date": "2025-09-24", "close": 9.47, "volume": 1319698.0}, {"date": "2025-09-25", "close": 8.92, "volume": 1020191.0}, {"date": "2025-09-26", "close": 8.68, "volume": 1053376.0}, {"date": "2025-09-29", "close": 8.4, "volume": 1068449.0}, {"date": "2025-09-30", "close": 8.42, "volume": 1414249.0}, {"date": "2025-10-01", "close": 9.52, "volume": 2505998.0}, {"date": "2025-10-02", "close": 9.6, "volume": 1557499.0}, {"date": "2025-10-03", "close": 9.45, "volume": 1174654.0}, {"date": "2025-10-06", "close": 9.59, "volume": 1440498.0}, {"date": "2025-10-07", "close": 9.31, "volume": 940644.0}, {"date": "2025-10-08", "close": 10.13, "volume": 1107746.0}, {"date": "2025-10-09", "close": 10.75, "volume": 1555046.0}, {"date": "2025-10-10", "close": 9.675, "volume": 980404.0}, {"date": "2025-10-13", "close": 9.82, "volume": 856911.0}, {"date": "2025-10-14", "close": 9.55, "volume": 922643.0}, {"date": "2025-10-15", "close": 9.69, "volume": 668798.0}, {"date": "2025-10-16", "close": 9.52, "volume": 770725.0}, {"date": "2025-10-17", "close": 9.45, "volume": 838766.0}, {"date": "2025-10-20", "close": 10.42, "volume": 952759.0}, {"date": "2025-10-21", "close": 10.39, "volume": 1132316.0}, {"date": "2025-10-22", "close": 10.52, "volume": 939658.0}, {"date": "2025-10-23", "close": 10.8, "volume": 985297.0}, {"date": "2025-10-24", "close": 11.3, "volume": 1266473.0}, {"date": "2025-10-27", "close": 10.39, "volume": 886802.0}, {"date": "2025-10-28", "close": 10.62, "volume": 1137166.0}, {"date": "2025-10-29", "close": 10.44, "volume": 803977.0}, {"date": "2025-10-30", "close": 10.03, "volume": 1423207.0}, {"date": "2025-10-31", "close": 10.46, "volume": 1125222.0}, {"date": "2025-11-03", "close": 10.12, "volume": 1190458.0}, {"date": "2025-11-04", "close": 9.7, "volume": 1739781.0}, {"date": "2025-11-05", "close": 11.95, "volume": 3701687.0}, {"date": "2025-11-06", "close": 11.02, "volume": 1685239.0}, {"date": "2025-11-07", "close": 11.25, "volume": 1815009.0}, {"date": "2025-11-10", "close": 11.18, "volume": 1438118.0}, {"date": "2025-11-11", "close": 11.79, "volume": 1098557.0}, {"date": "2025-11-12", "close": 11.34, "volume": 1037317.0}, {"date": "2025-11-13", "close": 10.22, "volume": 1787293.0}, {"date": "2025-11-14", "close": 10.41, "volume": 797823.0}, {"date": "2025-11-17", "close": 9.79, "volume": 1034060.0}, {"date": "2025-11-18", "close": 10.2, "volume": 1067570.0}, {"date": "2025-11-19", "close": 10.04, "volume": 896073.0}, {"date": "2025-11-20", "close": 10.04, "volume": 733690.0}, {"date": "2025-11-21", "close": 10.9, "volume": 942823.0}, {"date": "2025-11-24", "close": 11.95, "volume": 3237601.0}, {"date": "2025-11-25", "close": 12.78, "volume": 1654128.0}, {"date": "2025-11-26", "close": 12.63, "volume": 1501935.0}, {"date": "2025-11-28", "close": 12.71, "volume": 515568.0}, {"date": "2025-12-01", "close": 12.44, "volume": 806018.0}, {"date": "2025-12-02", "close": 12.75, "volume": 731929.0}, {"date": "2025-12-03", "close": 14.58, "volume": 1915313.0}, {"date": "2025-12-04", "close": 14.5, "volume": 2150899.0}, {"date": "2025-12-05", "close": 14.24, "volume": 1745797.0}, {"date": "2025-12-08", "close": 14.78, "volume": 1861369.0}, {"date": "2025-12-09", "close": 14.39, "volume": 1173979.0}, {"date": "2025-12-10", "close": 15.14, "volume": 1417554.0}, {"date": "2025-12-11", "close": 15.55, "volume": 1823163.0}, {"date": "2025-12-12", "close": 15.72, "volume": 1367939.0}, {"date": "2025-12-15", "close": 16.06, "volume": 1496564.0}, {"date": "2025-12-16", "close": 15.99, "volume": 973487.0}, {"date": "2025-12-17", "close": 16.19, "volume": 1094865.0}, {"date": "2025-12-18", "close": 16.61, "volume": 2004360.0}, {"date": "2025-12-19", "close": 17.74, "volume": 3204746.0}, {"date": "2025-12-22", "close": 17.69, "volume": 929666.0}, {"date": "2025-12-23", "close": 17.91, "volume": 821393.0}, {"date": "2025-12-24", "close": 17.7, "volume": 522372.0}, {"date": "2025-12-26", "close": 17.4, "volume": 831540.0}, {"date": "2025-12-29", "close": 17.25, "volume": 657219.0}, {"date": "2025-12-30", "close": 17.38, "volume": 689078.0}, {"date": "2025-12-31", "close": 17.25, "volume": 1289057.0}, {"date": "2026-01-02", "close": 16.81, "volume": 1178056.0}, {"date": "2026-01-05", "close": 16.62, "volume": 1272773.0}, {"date": "2026-01-06", "close": 17.54, "volume": 2831216.0}, {"date": "2026-01-07", "close": 17.49, "volume": 1488703.0}, {"date": "2026-01-08", "close": 17.44, "volume": 1193040.0}, {"date": "2026-01-09", "close": 17.39, "volume": 1743053.0}, {"date": "2026-01-12", "close": 18.4, "volume": 1749433.0}, {"date": "2026-01-13", "close": 17.37, "volume": 825561.0}, {"date": "2026-01-14", "close": 16.77, "volume": 1508131.0}, {"date": "2026-01-15", "close": 15.96, "volume": 1339648.0}, {"date": "2026-01-16", "close": 16.5, "volume": 1945724.0}, {"date": "2026-01-20", "close": 15.82, "volume": 1440609.0}, {"date": "2026-01-21", "close": 17.01, "volume": 887864.0}, {"date": "2026-01-22", "close": 17.35, "volume": 551198.0}, {"date": "2026-01-23", "close": 16.83, "volume": 679099.0}, {"date": "2026-01-26", "close": 17.06, "volume": 882197.0}, {"date": "2026-01-27", "close": 17.12, "volume": 750175.0}, {"date": "2026-01-28", "close": 16.73, "volume": 1015741.0}, {"date": "2026-01-29", "close": 17.05, "volume": 919943.0}, {"date": "2026-01-30", "close": 16.81, "volume": 962258.0}, {"date": "2026-02-02", "close": 16.86, "volume": 1382783.0}, {"date": "2026-02-03", "close": 16.25, "volume": 1576807.0}, {"date": "2026-02-04", "close": 16.06, "volume": 2397126.0}, {"date": "2026-02-05", "close": 13.8, "volume": 3175007.0}, {"date": "2026-02-06", "close": 14.65, "volume": 1651619.0}, {"date": "2026-02-09", "close": 14.88, "volume": 922934.0}, {"date": "2026-02-10", "close": 13.67, "volume": 2048451.0}, {"date": "2026-02-11", "close": 11.59, "volume": 2825705.0}, {"date": "2026-02-12", "close": 10.27, "volume": 5431672.0}, {"date": "2026-02-13", "close": 9.79, "volume": 2029745.0}, {"date": "2026-02-17", "close": 9.7, "volume": 1900926.0}, {"date": "2026-02-18", "close": 10.44, "volume": 2476307.0}, {"date": "2026-02-19", "close": 11.01, "volume": 2141392.0}, {"date": "2026-02-20", "close": 11.0, "volume": 2087237.0}, {"date": "2026-02-23", "close": 10.84, "volume": 1705743.0}, {"date": "2026-02-24", "close": 10.32, "volume": 1657630.0}, {"date": "2026-02-25", "close": 10.34, "volume": 1905525.0}, {"date": "2026-02-26", "close": 10.8, "volume": 2868964.0}, {"date": "2026-02-27", "close": 10.72, "volume": 2608288.0}, {"date": "2026-03-02", "close": 10.56, "volume": 1915545.0}, {"date": "2026-03-03", "close": 10.48, "volume": 2688475.0}, {"date": "2026-03-04", "close": 10.38, "volume": 1352599.0}, {"date": "2026-03-05", "close": 9.92, "volume": 1423309.0}, {"date": "2026-03-06", "close": 9.61, "volume": 1248507.0}, {"date": "2026-03-09", "close": 9.83, "volume": 1857805.0}, {"date": "2026-03-10", "close": 8.95, "volume": 2903607.0}, {"date": "2026-03-11", "close": 9.42, "volume": 1876486.0}, {"date": "2026-03-12", "close": 9.04, "volume": 1989713.0}, {"date": "2026-03-13", "close": 8.93, "volume": 1413145.0}, {"date": "2026-03-16", "close": 9.27, "volume": 1480277.0}, {"date": "2026-03-17", "close": 9.7, "volume": 1880765.0}, {"date": "2026-03-18", "close": 9.94, "volume": 1637242.0}, {"date": "2026-03-19", "close": 9.79, "volume": 1152468.0}, {"date": "2026-03-20", "close": 9.53, "volume": 2576186.0}, {"date": "2026-03-23", "close": 9.75, "volume": 1018590.0}, {"date": "2026-03-24", "close": 9.58, "volume": 698210.0}, {"date": "2026-03-25", "close": 9.44, "volume": 889699.0}, {"date": "2026-03-26", "close": 9.55, "volume": 963901.0}, {"date": "2026-03-27", "close": 9.07, "volume": 797529.0}, {"date": "2026-03-30", "close": 8.87, "volume": 1143523.0}, {"date": "2026-03-31", "close": 9.42, "volume": 1315083.0}, {"date": "2026-04-01", "close": 9.51, "volume": 999664.0}, {"date": "2026-04-02", "close": 9.45, "volume": 845544.0}, {"date": "2026-04-06", "close": 9.01, "volume": 1197871.0}, {"date": "2026-04-07", "close": 9.51, "volume": 1028458.0}, {"date": "2026-04-08", "close": 9.63, "volume": 1130577.0}, {"date": "2026-04-09", "close": 9.38, "volume": 736792.0}, {"date": "2026-04-10", "close": 9.18, "volume": 591893.0}, {"date": "2026-04-13", "close": 9.38, "volume": 676904.0}, {"date": "2026-04-14", "close": 9.59, "volume": 600272.0}, {"date": "2026-04-15", "close": 10.05, "volume": 1196303.0}, {"date": "2026-04-16", "close": 10.09, "volume": 1524479.0}, {"date": "2026-04-17", "close": 10.38, "volume": 750058.0}, {"date": "2026-04-20", "close": 10.44, "volume": 590146.0}, {"date": "2026-04-21", "close": 10.32, "volume": 1085019.0}, {"date": "2026-04-22", "close": 10.5, "volume": 900248.0}, {"date": "2026-04-23", "close": 9.63, "volume": 1754727.0}, {"date": "2026-04-24", "close": 9.8, "volume": 774119.0}, {"date": "2026-04-27", "close": 10.6, "volume": 1798780.0}, {"date": "2026-04-28", "close": 10.76, "volume": 1491228.0}, {"date": "2026-04-29", "close": 10.56, "volume": 2963776.0}, {"date": "2026-04-30", "close": 11.5, "volume": 2333386.0}, {"date": "2026-05-01", "close": 12.18, "volume": 1194646.0}, {"date": "2026-05-04", "close": 12.25, "volume": 2157980.0}, {"date": "2026-05-05", "close": 14.53, "volume": 4228474.0}, {"date": "2026-05-06", "close": 15.64, "volume": 2868918.0}, {"date": "2026-05-07", "close": 15.57, "volume": 1635154.0}, {"date": "2026-05-08", "close": 15.43, "volume": 1391417.0}, {"date": "2026-05-11", "close": 14.99, "volume": 1196743.0}, {"date": "2026-05-12", "close": 14.61, "volume": 1339318.0}, {"date": "2026-05-13", "close": 14.47, "volume": 958507.0}, {"date": "2026-05-14", "close": 14.24, "volume": 1036578.0}, {"date": "2026-05-15", "close": 13.66, "volume": 1100932.0}, {"date": "2026-05-18", "close": 13.59, "volume": 998142.0}, {"date": "2026-05-19", "close": 13.71, "volume": 873659.0}, {"date": "2026-05-20", "close": 13.7, "volume": 876961.0}, {"date": "2026-05-21", "close": 13.14, "volume": 1115894.0}, {"date": "2026-05-22", "close": 13.22, "volume": 924177.0}, {"date": "2026-05-26", "close": 13.22, "volume": 1136081.0}, {"date": "2026-05-27", "close": 13.42, "volume": 944360.0}, {"date": "2026-05-28", "close": 15.0, "volume": 1331918.0}, {"date": "2026-05-29", "close": 15.39, "volume": 2042417.0}, {"date": "2026-06-01", "close": 15.76, "volume": 1714403.0}, {"date": "2026-06-02", "close": 15.36, "volume": 1372371.0}, {"date": "2026-06-03", "close": 15.63, "volume": 1021843.0}, {"date": "2026-06-04", "close": 17.25, "volume": 2990663.0}, {"date": "2026-06-05", "close": 16.08, "volume": 1033235.0}, {"date": "2026-06-08", "close": 16.57, "volume": 1186836.0}, {"date": "2026-06-09", "close": 16.88, "volume": 867249.0}, {"date": "2026-06-10", "close": 16.34, "volume": 1051927.0}, {"date": "2026-06-11", "close": 16.87, "volume": 1240654.0}, {"date": "2026-06-12", "close": 16.48, "volume": 964668.0}, {"date": "2026-06-15", "close": 16.63, "volume": 948703.0}, {"date": "2026-06-16", "close": 15.98, "volume": 1472727.0}, {"date": "2026-06-17", "close": 15.32, "volume": 1087244.0}, {"date": "2026-06-18", "close": 15.31, "volume": 3008146.0}, {"date": "2026-06-22", "close": 15.56, "volume": 1727449.0}, {"date": "2026-06-23", "close": 16.46, "volume": 1167921.0}, {"date": "2026-06-24", "close": 17.02, "volume": 2467912.0}, {"date": "2026-06-25", "close": 17.71, "volume": 1918221.0}, {"date": "2026-06-26", "close": 17.65, "volume": 3629667.0}, {"date": "2026-06-29", "close": 17.52, "volume": 1209513.0}, {"date": "2026-06-30", "close": 17.4, "volume": 1080943.0}, {"date": "2026-07-01", "close": 17.58, "volume": 1574793.0}, {"date": "2026-07-02", "close": 17.28, "volume": 1371982.0}, {"date": "2026-07-06", "close": 17.85, "volume": 923680.0}, {"date": "2026-07-07", "close": 17.48, "volume": 1229229.0}, {"date": "2026-07-08", "close": 17.02, "volume": 847444.0}, {"date": "2026-07-09", "close": 17.67, "volume": 971808.0}, {"date": "2026-07-10", "close": 17.76, "volume": 832054.0}, {"date": "2026-07-13", "close": 17.86, "volume": 802783.0}, {"date": "2026-07-14", "close": 18.03, "volume": 736286.0}, {"date": "2026-07-15", "close": 17.91, "volume": 974022.0}, {"date": "2026-07-16", "close": 17.92, "volume": 1682932.0}, {"date": "2026-07-17", "close": 17.76, "volume": 938512.0}, {"date": "2026-07-20", "close": 17.73, "volume": 680653.0}, {"date": "2026-07-21", "close": 17.91, "volume": 1533345.0}, {"date": "2026-07-22", "close": 18.49, "volume": 1159078.0}, {"date": "2026-07-23", "close": 19.5, "volume": 1705269.0}, {"date": "2026-07-24", "close": 19.52, "volume": 1343522.0}, {"date": "2026-07-27", "close": 19.2, "volume": 1433218.0}, {"date": "2026-07-28", "close": 20.7, "volume": 3238258.0}, {"date": "2026-07-29", "close": 20.4, "volume": 3155752.0}, {"date": "2026-07-30", "close": 19.08, "volume": 1949576.0}, {"date": "2026-07-31", "close": 19.17, "volume": 1914153.0}, {"date": "2026-08-03", "close": 18.94, "volume": 3140287.0}, {"date": "2026-08-04", "close": 17.99, "volume": 2323585.0}, {"date": "2026-08-05", "close": 19.05, "volume": 1911574.0}, {"date": "2026-08-06", "close": 17.69, "volume": 1253606.0}, {"date": "2026-08-07", "close": 18.43, "volume": 989729.0}, {"date": "2026-08-10", "close": 18.99, "volume": 1035813.0}, {"date": "2026-08-11", "close": 19.52, "volume": 869372.0}, {"date": "2026-08-12", "close": 18.33, "volume": 1664753.0}, {"date": "2026-08-13", "close": 17.82, "volume": 1329591.0}, {"date": "2026-08-14", "close": 17.41, "volume": 2561091.0}, {"date": "2026-08-17", "close": 18.1, "volume": 1152566.0}, {"date": "2026-08-18", "close": 17.6, "volume": 682076.0}, {"date": "2026-08-19", "close": 18.14, "volume": 1034057.0}, {"date": "2026-08-20", "close": 18.19, "volume": 1516157.0}, {"date": "2026-08-21", "close": 18.39, "volume": 864121.0}, {"date": "2026-08-24", "close": 18.31, "volume": 1053469.0}, {"date": "2026-08-25", "close": 18.27, "volume": 599530.0}, {"date": "2026-08-26", "close": 18.53, "volume": 598295.0}, {"date": "2026-08-27", "close": 18.86, "volume": 1323675.0}, {"date": "2026-08-28", "close": 18.81, "volume": 1140970.0}, {"date": "2026-08-31", "close": 18.37, "volume": 1510173.0}, {"date": "2026-09-01", "close": 17.72, "volume": 1186242.0}, {"date": "2026-09-02", "close": 18.36, "volume": 902449.0}, {"date": "2026-09-03", "close": 18.62, "volume": 776308.0}, {"date": "2026-09-04", "close": 17.7, "volume": 762079.0}, {"date": "2026-09-08", "close": 17.06, "volume": 1520336.0}, {"date": "2026-09-09", "close": 16.79, "volume": 1240895.0}, {"date": "2026-09-10", "close": 17.02, "volume": 741155.0}, {"date": "2026-09-11", "close": 17.2, "volume": 1427608.0}, {"date": "2026-09-14", "close": 17.41, "volume": 1995383.0}, {"date": "2026-09-15", "close": 19.73, "volume": 1947102.0}, {"date": "2026-09-16", "close": 19.97, "volume": 2689866.0}, {"date": "2026-09-17", "close": 20.28, "volume": 2286817.0}, {"date": "2026-09-18", "close": 19.93, "volume": 3107458.0}], "refreshing": true}