{"ticker": "INDV", "overview": {"cik": "1625297", "ticker": "INDV", "name": "Indivior Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002014440-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-032874", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002014440-26-000010", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001193125-26-331036", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-330875", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051895", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-329620", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329618", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-329521", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329520", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-329517", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329513", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002014639-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005188", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001443841-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002014639-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004549", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002014866-26-000011", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-08", "title": "Form 144/A", "accession": "0001959173-26-004434", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004422", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001625297-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000584", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001715258-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002014900-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001369067-26-000009", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 53535.0, "sell_n": 0, "sell_sum": 0, "net": 53535.0, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "INDV", "has_prices": true, "as_of": "2026-09-18", "last": 34.88, "prev_close": 35.69, "change": -0.8099999999999952, "change_pct": -0.022695432894368036, "session_volume": 4684180.0, "vwap_5": 34.750008146138384, "vwap_20": 35.03512541923166, "vwap_60": 37.97636138664803, "vwap_250": 33.88221695090407, "high_52w": 41.83, "low_52w": 28.78, "avg_volume_20": 2144786.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002014440-26-000012", "src": "INSIDERS", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Woodrow D. Anderson", "who_key": "Anderson Woodrow D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 53535.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec puts $54K into INDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2014440/000201444026000012/0002014440-26-000012-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "13DG-0001140361-26-032874", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Indivior Pharmaceuticals, Inc.", "who_key": "Indivior Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Indivior Pharmaceuticals, Inc. moves to a 0.32% activist stake in INDV", "source_url": "https://www.sec.gov/Archives/edgar/data/1625297/0001140361-26-032874-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001013594-26-000584", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Indivior Pharmaceuticals, Inc.", "who_key": "Indivior Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Indivior Pharmaceuticals, Inc. moves to a 3.5% passive stake in INDV", "source_url": "https://www.sec.gov/Archives/edgar/data/1625297/0001013594-26-000584-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001941040-26-000335", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 3.72% passive stake in INDV", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000335-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0002100121-26-000026", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Indivior Pharmaceuticals, Inc.", "who_key": "Indivior Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Indivior Pharmaceuticals, Inc. crosses 5% of INDV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1625297/0002100121-26-000026-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "13DG-0002100119-26-000006", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Indivior Pharmaceuticals, Inc.", "who_key": "Indivior Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Indivior Pharmaceuticals, Inc. crosses 5% of INDV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1625297/0002100119-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}], "recent_buys": [{"id": "0002014440-26-000012", "src": "INSIDERS", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Woodrow D. Anderson", "who_key": "Anderson Woodrow D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 53535.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec puts $54K into INDV", "source_url": "https://www.sec.gov/Archives/edgar/data/2014440/000201444026000012/0002014440-26-000012-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}], "institutional": [{"id": "13DG-0001140361-26-032874", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Indivior Pharmaceuticals, Inc.", "who_key": "Indivior Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Indivior Pharmaceuticals, Inc. moves to a 0.32% activist stake in INDV", "source_url": "https://www.sec.gov/Archives/edgar/data/1625297/0001140361-26-032874-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001013594-26-000584", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Indivior Pharmaceuticals, Inc.", "who_key": "Indivior Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Indivior Pharmaceuticals, Inc. moves to a 3.5% passive stake in INDV", "source_url": "https://www.sec.gov/Archives/edgar/data/1625297/0001013594-26-000584-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001941040-26-000335", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 3.72% passive stake in INDV", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000335-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0002100121-26-000026", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Indivior Pharmaceuticals, Inc.", "who_key": "Indivior Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Indivior Pharmaceuticals, Inc. crosses 5% of INDV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1625297/0002100121-26-000026-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "13DG-0002100119-26-000006", "src": "13DG", "ticker": "INDV", "cik": "1625297", "company": "Indivior Pharmaceuticals, Inc.", "company_raw": "Indivior Pharmaceuticals, Inc.", "who": "Indivior Pharmaceuticals, Inc.", "who_key": "Indivior Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Indivior Pharmaceuticals, Inc. crosses 5% of INDV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1625297/0002100119-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}], "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": "Indivior Pharmaceuticals, Inc.  - Common Stock", "new_value": "Indivior Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001625297", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001625297", "applied": 1, "detected_at": "2026-10-25T10:20:01.169598"}]}, "key_people": [{"who": "Woodrow D. Anderson", "who_key": "Anderson Woodrow D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 53535.0, "sold": 0, "net": 53535.0, "trades": 1, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 53535.0, "date": "2026-08-27", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2014440/000201444026000012/0002014440-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 53535.0, "date": "2026-08-27", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2014440/000201444026000012/0002014440-26-000012-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 53535.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002014440-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-032874", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002014440-26-000010", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001193125-26-331036", "price_sensitive": false}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-330875", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051895", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-329620", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329618", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-329521", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329520", "price_sensitive": true}, {"form": "425", "date": "2026-08-03", "title": "Form 425", "accession": "0001193125-26-329517", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329513", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002014639-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005188", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001443841-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002014639-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004549", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002014866-26-000011", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-08", "title": "Form 144/A", "accession": "0001959173-26-004434", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004422", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001625297-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000584", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001715258-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002014900-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001369067-26-000009", "price_sensitive": false}], "performance": {"ticker": "INDV", "has_prices": true, "summary": {"n": 1, "avg": -0.011898016997166987, "win_rate": 0.0, "best": -0.011898016997166987, "worst": -0.011898016997166987, "as_of": "2026-09-18"}, "buys": [{"who": "Anderson Woodrow D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 53535.0, "date": "2026-08-27", "score": 40.5, "ref_price": 35.3, "return": -0.011898016997166987}]}, "price_series": [{"date": "2022-10-17", "close": 17.3, "volume": 100.0}, {"date": "2022-10-18", "close": 17.3, "volume": null}, {"date": "2022-10-19", "close": 17.3, "volume": null}, {"date": "2022-10-20", "close": 16.6665, "volume": 2621.0}, {"date": "2022-10-21", "close": 16.6665, "volume": null}, {"date": "2022-10-24", "close": 16.6665, "volume": null}, {"date": "2022-10-25", "close": 16.6665, "volume": null}, {"date": "2022-10-26", "close": 16.6665, "volume": null}, {"date": "2022-10-27", "close": 16.6665, "volume": null}, {"date": "2022-10-28", "close": 19.86, "volume": 139.0}, {"date": "2022-10-31", "close": 19.86, "volume": null}, {"date": "2022-11-01", "close": 19.86, "volume": null}, {"date": "2022-11-02", "close": 19.86, "volume": null}, {"date": "2022-11-03", "close": 19.86, "volume": null}, {"date": "2022-11-04", "close": 19.86, "volume": null}, {"date": "2022-11-07", "close": 19.86, "volume": null}, {"date": "2022-11-08", "close": 19.86, "volume": null}, {"date": "2022-11-09", "close": 19.86, "volume": null}, {"date": "2022-11-10", "close": 19.86, "volume": null}, {"date": "2022-11-11", "close": 19.6424, "volume": 25000.0}, {"date": "2022-11-14", "close": 19.6424, "volume": null}, {"date": "2022-11-15", "close": 19.6424, "volume": null}, {"date": "2022-11-16", "close": 19.6424, "volume": null}, {"date": "2022-11-17", "close": 19.6424, "volume": null}, {"date": "2022-11-18", "close": 19.6424, "volume": null}, {"date": "2022-11-21", "close": 19.6424, "volume": null}, {"date": "2022-11-22", "close": 19.6424, "volume": null}, {"date": "2022-11-23", "close": 19.6424, "volume": null}, {"date": "2022-11-25", "close": 19.6424, "volume": null}, {"date": "2022-11-28", "close": 21.03, "volume": 600.0}, {"date": "2022-11-29", "close": 21.03, "volume": null}, {"date": "2022-11-30", "close": 21.03, "volume": null}, {"date": "2022-12-01", "close": 21.03, "volume": null}, {"date": "2022-12-02", "close": 21.03, "volume": null}, {"date": "2022-12-05", "close": 21.01, "volume": 200.0}, {"date": "2022-12-06", "close": 21.01, "volume": null}, {"date": "2022-12-07", "close": 21.01, "volume": null}, {"date": "2022-12-08", "close": 21.01, "volume": null}, {"date": "2022-12-09", "close": 21.01, "volume": null}, {"date": "2022-12-12", "close": 21.01, "volume": null}, {"date": "2022-12-13", "close": 22.0, "volume": 120.0}, {"date": "2022-12-14", "close": 22.0, "volume": null}, {"date": "2022-12-15", "close": 22.0, "volume": null}, {"date": "2022-12-16", "close": 22.0, "volume": null}, {"date": "2022-12-19", "close": 22.0, "volume": null}, {"date": "2022-12-20", "close": 22.0, "volume": null}, {"date": "2022-12-21", "close": 22.0, "volume": null}, {"date": "2022-12-22", "close": 22.0, "volume": null}, {"date": "2022-12-23", "close": 22.0, "volume": null}, {"date": "2022-12-27", "close": 22.0, "volume": null}, {"date": "2022-12-28", "close": 22.0, "volume": null}, {"date": "2022-12-29", "close": 21.75, "volume": 582.0}, {"date": "2022-12-30", "close": 21.75, "volume": null}, {"date": "2023-01-03", "close": 21.75, "volume": null}, {"date": "2023-01-04", "close": 21.75, "volume": null}, {"date": "2023-01-05", "close": 21.75, "volume": null}, {"date": "2023-01-06", "close": 21.96, "volume": 1366.0}, {"date": "2023-01-09", "close": 21.96, "volume": null}, {"date": "2023-01-10", "close": 23.0, "volume": 1023.0}, {"date": "2023-01-11", "close": 23.2, "volume": 330.0}, {"date": "2023-01-12", "close": 23.25, "volume": 4000.0}, {"date": "2023-01-13", "close": 23.6, "volume": 1000.0}, {"date": "2023-01-17", "close": 23.6, "volume": null}, {"date": "2023-01-18", "close": 24.5, "volume": 1910.0}, {"date": "2023-01-19", "close": 24.5, "volume": null}, {"date": "2023-01-20", "close": 24.5, "volume": null}, {"date": "2023-01-23", "close": 24.5, "volume": null}, {"date": "2023-01-24", "close": 23.75, "volume": 750.0}, {"date": "2023-01-25", "close": 23.75, "volume": null}, {"date": "2023-01-26", "close": 24.58, "volume": 500.0}, {"date": "2023-01-27", "close": 24.58, "volume": null}, {"date": "2023-01-30", "close": 23.74, "volume": 2424.0}, {"date": "2023-01-31", "close": 24.28, "volume": 810.0}, {"date": "2023-02-01", "close": 24.28, "volume": null}, {"date": "2023-02-02", "close": 24.28, "volume": null}, {"date": "2023-02-03", "close": 24.28, "volume": null}, {"date": "2023-02-06", "close": 24.28, "volume": null}, {"date": "2023-02-07", "close": 24.28, "volume": null}, {"date": "2023-02-08", "close": 24.28, "volume": null}, {"date": "2023-02-09", "close": 24.155, "volume": 787.0}, {"date": "2023-02-10", "close": 24.155, "volume": null}, {"date": "2023-02-13", "close": 23.506, "volume": 450.0}, {"date": "2023-02-14", "close": 23.506, "volume": null}, {"date": "2023-02-15", "close": 23.506, "volume": null}, {"date": "2023-02-16", "close": 20.49, "volume": 3724.0}, {"date": "2023-02-17", "close": 20.49, "volume": null}, {"date": "2023-02-21", "close": 19.0, "volume": 5210.0}, {"date": "2023-02-22", "close": 19.0, "volume": null}, {"date": "2023-02-23", "close": 19.0, "volume": null}, {"date": "2023-02-24", "close": 19.0, "volume": null}, {"date": "2023-02-27", "close": 18.41, "volume": 1910.0}, {"date": "2023-02-28", "close": 18.81, "volume": 100.0}, {"date": "2023-03-01", "close": 18.115, "volume": 7300.0}, {"date": "2023-03-02", "close": 18.115, "volume": null}, {"date": "2023-03-03", "close": 18.115, "volume": null}, {"date": "2023-03-06", "close": 18.115, "volume": null}, {"date": "2023-03-07", "close": 17.75, "volume": 2307.0}, {"date": "2023-03-08", "close": 17.75, "volume": null}, {"date": "2023-03-09", "close": 17.75, "volume": null}, {"date": "2023-03-10", "close": 17.75, "volume": null}, {"date": "2023-03-13", "close": 17.75, "volume": 450.0}, {"date": "2023-03-14", "close": 17.75, "volume": null}, {"date": "2023-03-15", "close": 17.75, "volume": null}, {"date": "2023-03-16", "close": 16.764, "volume": 191.0}, {"date": "2023-03-17", "close": 16.764, "volume": null}, {"date": "2023-03-20", "close": 16.764, "volume": null}, {"date": "2023-03-21", "close": 17.59, "volume": 1500.0}, {"date": "2023-03-22", "close": 17.59, "volume": null}, {"date": "2023-03-23", "close": 17.18, "volume": 1000.0}, {"date": "2023-03-24", "close": 17.18, "volume": null}, {"date": "2023-03-27", "close": 17.18, "volume": null}, {"date": "2023-03-28", "close": 16.35, "volume": 341.0}, {"date": "2023-03-29", "close": 16.49, "volume": 950.0}, {"date": "2023-03-30", "close": 17.5, "volume": 236.0}, {"date": "2023-03-31", "close": 16.76, "volume": 1654.0}, {"date": "2023-04-03", "close": 16.76, "volume": null}, {"date": "2023-04-04", "close": 17.21, "volume": 214.0}, {"date": "2023-04-05", "close": 17.75, "volume": 200.0}, {"date": "2023-04-06", "close": 17.45, "volume": 1100.0}, {"date": "2023-04-10", "close": 17.45, "volume": null}, {"date": "2023-04-11", "close": 17.45, "volume": null}, {"date": "2023-04-12", "close": 17.45, "volume": null}, {"date": "2023-04-13", "close": 17.45, "volume": null}, {"date": "2023-04-14", "close": 17.45, "volume": null}, {"date": "2023-04-17", "close": 18.6, "volume": 1125.0}, {"date": "2023-04-18", "close": 18.549, "volume": 6728.0}, {"date": "2023-04-19", "close": 18.549, "volume": null}, {"date": "2023-04-20", "close": 18.549, "volume": null}, {"date": "2023-04-21", "close": 18.549, "volume": null}, {"date": "2023-04-24", "close": 17.75, "volume": 17999.0}, {"date": "2023-04-25", "close": 18.2, "volume": 500.0}, {"date": "2023-04-26", "close": 18.2, "volume": null}, {"date": "2023-04-27", "close": 18.9, "volume": 1000.0}, {"date": "2023-04-28", "close": 18.75, "volume": 1006.0}, {"date": "2023-05-01", "close": 18.85, "volume": 251.0}, {"date": "2023-05-02", "close": 19.0, "volume": 500.0}, {"date": "2023-05-03", "close": 19.0, "volume": 341.0}, {"date": "2023-05-04", "close": 19.0, "volume": null}, {"date": "2023-05-05", "close": 20.03, "volume": 17787.0}, {"date": "2023-05-08", "close": 20.1, "volume": 1082.0}, {"date": "2023-05-09", "close": 19.315, "volume": 25600.0}, {"date": "2023-05-10", "close": 19.315, "volume": null}, {"date": "2023-05-11", "close": 19.57, "volume": 500.0}, {"date": "2023-05-12", "close": 18.92, "volume": 210.0}, {"date": "2023-05-15", "close": 18.92, "volume": null}, {"date": "2023-05-16", "close": 18.92, "volume": null}, {"date": "2023-05-17", "close": 18.92, "volume": null}, {"date": "2023-05-18", "close": 18.92, "volume": null}, {"date": "2023-05-19", "close": 19.34, "volume": 468.0}, {"date": "2023-05-22", "close": 18.529, "volume": 6764.0}, {"date": "2023-05-23", "close": 18.35, "volume": 3824.0}, {"date": "2023-05-24", "close": 18.221, "volume": 266.0}, {"date": "2023-05-25", "close": 18.52, "volume": 300.0}, {"date": "2023-05-26", "close": 18.133, "volume": 300.0}, {"date": "2023-05-30", "close": 18.133, "volume": null}, {"date": "2023-05-31", "close": 18.133, "volume": null}, {"date": "2023-06-01", "close": 18.133, "volume": null}, {"date": "2023-06-02", "close": 18.84, "volume": 100.0}, {"date": "2023-06-05", "close": 19.75, "volume": 1200.0}, {"date": "2023-06-06", "close": 20.5, "volume": 1626.0}, {"date": "2023-06-07", "close": 21.6, "volume": 500.0}, {"date": "2023-06-08", "close": 21.6, "volume": null}, {"date": "2023-06-09", "close": 20.97, "volume": 530.0}, {"date": "2023-06-12", "close": 22.77, "volume": 31970.0}, {"date": "2023-06-13", "close": 22.15, "volume": 58968.0}, {"date": "2023-06-14", "close": 22.7512, "volume": 63082.0}, {"date": "2023-06-15", "close": 22.725, "volume": 43561.0}, {"date": "2023-06-16", "close": 22.68, "volume": 21594.0}, {"date": "2023-06-20", "close": 22.89, "volume": 34296.0}, {"date": "2023-06-21", "close": 22.88, "volume": 15143.0}, {"date": "2023-06-22", "close": 23.17, "volume": 10871.0}, {"date": "2023-06-23", "close": 22.8, "volume": 12061.0}, {"date": "2023-06-26", "close": 23.2, "volume": 10086.0}, {"date": "2023-06-27", "close": 22.96, "volume": 13287.0}, {"date": "2023-06-28", "close": 22.4, "volume": 21917.0}, {"date": "2023-06-29", "close": 23.74, "volume": 19090.0}, {"date": "2023-06-30", "close": 23.8, "volume": 34587.0}, {"date": "2023-07-03", "close": 23.04, "volume": 3792.0}, {"date": "2023-07-05", "close": 23.8, "volume": 11494.0}, {"date": "2023-07-06", "close": 22.98, "volume": 8132.0}, {"date": "2023-07-07", "close": 23.0072, "volume": 6929.0}, {"date": "2023-07-10", "close": 23.0, "volume": 13065.0}, {"date": "2023-07-11", "close": 22.6, "volume": 8362.0}, {"date": "2023-07-12", "close": 23.1, "volume": 3762.0}, {"date": "2023-07-13", "close": 23.26, "volume": 3951.0}, {"date": "2023-07-14", "close": 23.343, "volume": 6019.0}, {"date": "2023-07-17", "close": 22.79, "volume": 2619.0}, {"date": "2023-07-18", "close": 23.19, "volume": 27213.0}, {"date": "2023-07-19", "close": 24.075, "volume": 4076.0}, {"date": "2023-07-20", "close": 24.0, "volume": 6303.0}, {"date": "2023-07-21", "close": 24.13, "volume": 4992.0}, {"date": "2023-07-24", "close": 23.9442, "volume": 3161.0}, {"date": "2023-07-25", "close": 24.775, "volume": 2468.0}, {"date": "2023-07-26", "close": 24.39, "volume": 11870.0}, {"date": "2023-07-27", "close": 23.5, "volume": 7402.0}, {"date": "2023-07-28", "close": 22.77, "volume": 19241.0}, {"date": "2023-07-31", "close": 22.23, "volume": 42932.0}, {"date": "2023-08-01", "close": 22.74, "volume": 44505.0}, {"date": "2023-08-02", "close": 22.63, "volume": 38730.0}, {"date": "2023-08-03", "close": 22.41, "volume": 39168.0}, {"date": "2023-08-04", "close": 22.25, "volume": 48669.0}, {"date": "2023-08-07", "close": 23.16, "volume": 40708.0}, {"date": "2023-08-08", "close": 23.64, "volume": 3707.0}, {"date": "2023-08-09", "close": 23.895, "volume": 1903.0}, {"date": "2023-08-10", "close": 23.1501, "volume": 8412.0}, {"date": "2023-08-11", "close": 23.3384, "volume": 7515.0}, {"date": "2023-08-14", "close": 22.96, "volume": 7426.0}, {"date": "2023-08-15", "close": 22.72, "volume": 10285.0}, {"date": "2023-08-16", "close": 22.79, "volume": 9420.0}, {"date": "2023-08-17", "close": 22.79, "volume": 6251.0}, {"date": "2023-08-18", "close": 22.15, "volume": 7341.0}, {"date": "2023-08-21", "close": 23.49, "volume": 10096.0}, {"date": "2023-08-22", "close": 23.06, "volume": 6578.0}, {"date": "2023-08-23", "close": 23.18, "volume": 9562.0}, {"date": "2023-08-24", "close": 22.36, "volume": 3895.0}, {"date": "2023-08-25", "close": 21.93, "volume": 7042.0}, {"date": "2023-08-28", "close": 22.53, "volume": 9652.0}, {"date": "2023-08-29", "close": 22.75, "volume": 5310.0}, {"date": "2023-08-30", "close": 22.99, "volume": 6047.0}, {"date": "2023-08-31", "close": 22.24, "volume": 37540.0}, {"date": "2023-09-01", "close": 22.74, "volume": 18889.0}, {"date": "2023-09-05", "close": 22.6241, "volume": 8585.0}, {"date": "2023-09-06", "close": 22.12, "volume": 15969.0}, {"date": "2023-09-07", "close": 22.25, "volume": 7045.0}, {"date": "2023-09-08", "close": 22.45, "volume": 11962.0}, {"date": "2023-09-11", "close": 22.57, "volume": 5058.0}, {"date": "2023-09-12", "close": 22.43, "volume": 8818.0}, {"date": "2023-09-13", "close": 22.34, "volume": 4562.0}, {"date": "2023-09-14", "close": 22.905, "volume": 6278.0}, {"date": "2023-09-15", "close": 22.1, "volume": 4183.0}, {"date": "2023-09-18", "close": 21.7, "volume": 3672.0}, {"date": "2023-09-19", "close": 21.6968, "volume": 8826.0}, {"date": "2023-09-20", "close": 21.97, "volume": 4671.0}, {"date": "2023-09-21", "close": 22.01, "volume": 16844.0}, {"date": "2023-09-22", "close": 22.29, "volume": 16362.0}, {"date": "2023-09-25", "close": 21.51, "volume": 8963.0}, {"date": "2023-09-26", "close": 21.55, "volume": 4241.0}, {"date": "2023-09-27", "close": 21.31, "volume": 5441.0}, {"date": "2023-09-28", "close": 21.75, "volume": 4822.0}, {"date": "2023-09-29", "close": 23.07, "volume": 21565.0}, {"date": "2023-10-02", "close": 21.87, "volume": 17187.0}, {"date": "2023-10-03", "close": 20.78, "volume": 10218.0}, {"date": "2023-10-04", "close": 19.98, "volume": 9816.0}, {"date": "2023-10-05", "close": 20.32, "volume": 4836.0}, {"date": "2023-10-06", "close": 20.99, "volume": 18966.0}, {"date": "2023-10-09", "close": 20.4, "volume": 7796.0}, {"date": "2023-10-10", "close": 20.77, "volume": 4829.0}, {"date": "2023-10-11", "close": 20.2, "volume": 4509.0}, {"date": "2023-10-12", "close": 20.3, "volume": 8939.0}, {"date": "2023-10-13", "close": 19.4, "volume": 8652.0}, {"date": "2023-10-16", "close": 19.4, "volume": 6373.0}, {"date": "2023-10-17", "close": 19.84, "volume": 4831.0}, {"date": "2023-10-18", "close": 19.2, "volume": 10106.0}, {"date": "2023-10-19", "close": 19.2997, "volume": 7958.0}, {"date": "2023-10-20", "close": 18.6, "volume": 15998.0}, {"date": "2023-10-23", "close": 19.7, "volume": 14067.0}, {"date": "2023-10-24", "close": 20.4, "volume": 4417.0}, {"date": "2023-10-25", "close": 20.31, "volume": 6841.0}, {"date": "2023-10-26", "close": 19.8, "volume": 4093.0}, {"date": "2023-10-27", "close": 20.385, "volume": 1955.0}, {"date": "2023-10-30", "close": 19.6, "volume": 4324.0}, {"date": "2023-10-31", "close": 18.38, "volume": 35865.0}, {"date": "2023-11-01", "close": 19.49, "volume": 25525.0}, {"date": "2023-11-02", "close": 19.84, "volume": 7180.0}, {"date": "2023-11-03", "close": 20.09, "volume": 4309.0}, {"date": "2023-11-06", "close": 19.546, "volume": 3546.0}, {"date": "2023-11-07", "close": 19.45, "volume": 2057.0}, {"date": "2023-11-08", "close": 19.295, "volume": 4578.0}, {"date": "2023-11-09", "close": 18.24, "volume": 32259.0}, {"date": "2023-11-10", "close": 15.965, "volume": 43688.0}, {"date": "2023-11-13", "close": 15.73, "volume": 25857.0}, {"date": "2023-11-14", "close": 17.48, "volume": 13783.0}, {"date": "2023-11-15", "close": 17.8, "volume": 6687.0}, {"date": "2023-11-16", "close": 16.29, "volume": 7275.0}, {"date": "2023-11-17", "close": 16.8, "volume": 79984.0}, {"date": "2023-11-20", "close": 17.19, "volume": 21851.0}, {"date": "2023-11-21", "close": 16.99, "volume": 7672.0}, {"date": "2023-11-22", "close": 17.315, "volume": 6107.0}, {"date": "2023-11-24", "close": 16.74, "volume": 17349.0}, {"date": "2023-11-27", "close": 16.09, "volume": 12534.0}, {"date": "2023-11-28", "close": 15.98, "volume": 30506.0}, {"date": "2023-11-29", "close": 17.21, "volume": 22808.0}, {"date": "2023-11-30", "close": 16.92, "volume": 15833.0}, {"date": "2023-12-01", "close": 16.8191, "volume": 18226.0}, {"date": "2023-12-04", "close": 17.0, "volume": 23019.0}, {"date": "2023-12-05", "close": 15.99, "volume": 26777.0}, {"date": "2023-12-06", "close": 15.05, "volume": 63039.0}, {"date": "2023-12-07", "close": 15.69, "volume": 67618.0}, {"date": "2023-12-08", "close": 15.15, "volume": 60273.0}, {"date": "2023-12-11", "close": 15.09, "volume": 6492.0}, {"date": "2023-12-12", "close": 14.82, "volume": 17861.0}, {"date": "2023-12-13", "close": 14.88, "volume": 18217.0}, {"date": "2023-12-14", "close": 16.39, "volume": 19325.0}, {"date": "2023-12-15", "close": 14.83, "volume": 176807.0}, {"date": "2023-12-18", "close": 14.56, "volume": 43110.0}, {"date": "2023-12-19", "close": 15.14, "volume": 58131.0}, {"date": "2023-12-20", "close": 15.0, "volume": 37155.0}, {"date": "2023-12-21", "close": 15.7, "volume": 51193.0}, {"date": "2023-12-22", "close": 15.05, "volume": 28759.0}, {"date": "2023-12-26", "close": 15.0, "volume": 12748.0}, {"date": "2023-12-27", "close": 15.765, "volume": 38206.0}, {"date": "2023-12-28", "close": 15.1, "volume": 55731.0}, {"date": "2023-12-29", "close": 15.27, "volume": 7609.0}, {"date": "2024-01-02", "close": 15.47, "volume": 19134.0}, {"date": "2024-01-03", "close": 15.27, "volume": 14562.0}, {"date": "2024-01-04", "close": 15.425, "volume": 47476.0}, {"date": "2024-01-05", "close": 15.24, "volume": 47091.0}, {"date": "2024-01-08", "close": 15.58, "volume": 52488.0}, {"date": "2024-01-09", "close": 15.4, "volume": 28708.0}, {"date": "2024-01-10", "close": 15.9, "volume": 55368.0}, {"date": "2024-01-11", "close": 15.61, "volume": 44567.0}, {"date": "2024-01-12", "close": 15.87, "volume": 24549.0}, {"date": "2024-01-16", "close": 16.81, "volume": 133403.0}, {"date": "2024-01-17", "close": 15.5, "volume": 115656.0}, {"date": "2024-01-18", "close": 15.35, "volume": 73662.0}, {"date": "2024-01-19", "close": 15.93, "volume": 61128.0}, {"date": "2024-01-22", "close": 16.93, "volume": 234168.0}, {"date": "2024-01-23", "close": 17.41, "volume": 155628.0}, {"date": "2024-01-24", "close": 17.77, "volume": 119562.0}, {"date": "2024-01-25", "close": 17.85, "volume": 21204.0}, {"date": "2024-01-26", "close": 17.79, "volume": 45177.0}, {"date": "2024-01-29", "close": 17.61, "volume": 71879.0}, {"date": "2024-01-30", "close": 17.61, "volume": 132413.0}, {"date": "2024-01-31", "close": 17.64, "volume": 69548.0}, {"date": "2024-02-01", "close": 17.36, "volume": 61875.0}, {"date": "2024-02-02", "close": 17.51, "volume": 54898.0}, {"date": "2024-02-05", "close": 17.4, "volume": 81532.0}, {"date": "2024-02-06", "close": 18.28, "volume": 184601.0}, {"date": "2024-02-07", "close": 17.39, "volume": 121762.0}, {"date": "2024-02-08", "close": 17.79, "volume": 39591.0}, {"date": "2024-02-09", "close": 17.73, "volume": 133822.0}, {"date": "2024-02-12", "close": 17.85, "volume": 187645.0}, {"date": "2024-02-13", "close": 17.51, "volume": 117650.0}, {"date": "2024-02-14", "close": 17.85, "volume": 38254.0}, {"date": "2024-02-15", "close": 18.09, "volume": 174741.0}, {"date": "2024-02-16", "close": 17.56, "volume": 146019.0}, {"date": "2024-02-20", "close": 16.66, "volume": 96227.0}, {"date": "2024-02-21", "close": 17.5, "volume": 166577.0}, {"date": "2024-02-22", "close": 21.3, "volume": 435793.0}, {"date": "2024-02-23", "close": 21.28, "volume": 183197.0}, {"date": "2024-02-26", "close": 21.4, "volume": 183378.0}, {"date": "2024-02-27", "close": 22.25, "volume": 291766.0}, {"date": "2024-02-28", "close": 21.9, "volume": 215661.0}, {"date": "2024-02-29", "close": 21.43, "volume": 111908.0}, {"date": "2024-03-01", "close": 23.0, "volume": 197738.0}, {"date": "2024-03-04", "close": 22.09, "volume": 179131.0}, {"date": "2024-03-05", "close": 21.69, "volume": 109120.0}, {"date": "2024-03-06", "close": 21.28, "volume": 159525.0}, {"date": "2024-03-07", "close": 22.05, "volume": 133471.0}, {"date": "2024-03-08", "close": 21.3, "volume": 127471.0}, {"date": "2024-03-11", "close": 22.15, "volume": 254029.0}, {"date": "2024-03-12", "close": 21.16, "volume": 209239.0}, {"date": "2024-03-13", "close": 21.2, "volume": 163386.0}, {"date": "2024-03-14", "close": 20.75, "volume": 155439.0}, {"date": "2024-03-15", "close": 20.72, "volume": 128234.0}, {"date": "2024-03-18", "close": 20.6, "volume": 92767.0}, {"date": "2024-03-19", "close": 21.01, "volume": 102274.0}, {"date": "2024-03-20", "close": 21.04, "volume": 177604.0}, {"date": "2024-03-21", "close": 20.85, "volume": 166288.0}, {"date": "2024-03-22", "close": 20.87, "volume": 54762.0}, {"date": "2024-03-25", "close": 20.72, "volume": 69752.0}, {"date": "2024-03-26", "close": 20.57, "volume": 104302.0}, {"date": "2024-03-27", "close": 21.41, "volume": 62387.0}, {"date": "2024-03-28", "close": 21.42, "volume": 35049.0}, {"date": "2024-04-01", "close": 21.03, "volume": 126520.0}, {"date": "2024-04-02", "close": 20.84, "volume": 49691.0}, {"date": "2024-04-03", "close": 22.0, "volume": 335717.0}, {"date": "2024-04-04", "close": 21.43, "volume": 164035.0}, {"date": "2024-04-05", "close": 21.59, "volume": 86363.0}, {"date": "2024-04-08", "close": 21.29, "volume": 48221.0}, {"date": "2024-04-09", "close": 21.1, "volume": 150454.0}, {"date": "2024-04-10", "close": 20.37, "volume": 86455.0}, {"date": "2024-04-11", "close": 20.34, "volume": 88586.0}, {"date": "2024-04-12", "close": 19.32, "volume": 118676.0}, {"date": "2024-04-15", "close": 19.74, "volume": 196536.0}, {"date": "2024-04-16", "close": 19.39, "volume": 115123.0}, {"date": "2024-04-17", "close": 19.26, "volume": 73885.0}, {"date": "2024-04-18", "close": 18.76, "volume": 84425.0}, {"date": "2024-04-19", "close": 18.52, "volume": 68238.0}, {"date": "2024-04-22", "close": 18.54, "volume": 83685.0}, {"date": "2024-04-23", "close": 18.63, "volume": 112792.0}, {"date": "2024-04-24", "close": 18.81, "volume": 107130.0}, {"date": "2024-04-25", "close": 17.25, "volume": 325389.0}, {"date": "2024-04-26", "close": 17.58, "volume": 180383.0}, {"date": "2024-04-29", "close": 17.93, "volume": 166055.0}, {"date": "2024-04-30", "close": 17.56, "volume": 235988.0}, {"date": "2024-05-01", "close": 17.63, "volume": 78357.0}, {"date": "2024-05-02", "close": 17.93, "volume": 93371.0}, {"date": "2024-05-03", "close": 17.95, "volume": 96887.0}, {"date": "2024-05-06", "close": 18.15, "volume": 40202.0}, {"date": "2024-05-07", "close": 17.7, "volume": 49823.0}, {"date": "2024-05-08", "close": 17.78, "volume": 38601.0}, {"date": "2024-05-09", "close": 17.87, "volume": 47597.0}, {"date": "2024-05-10", "close": 17.73, "volume": 58018.0}, {"date": "2024-05-13", "close": 17.87, "volume": 109911.0}, {"date": "2024-05-14", "close": 17.53, "volume": 70604.0}, {"date": "2024-05-15", "close": 17.52, "volume": 49370.0}, {"date": "2024-05-16", "close": 17.34, "volume": 84941.0}, {"date": "2024-05-17", "close": 16.97, "volume": 48445.0}, {"date": "2024-05-20", "close": 17.09, "volume": 76147.0}, {"date": "2024-05-21", "close": 17.05, "volume": 105489.0}, {"date": "2024-05-22", "close": 16.76, "volume": 64304.0}, {"date": "2024-05-23", "close": 16.72, "volume": 83944.0}, {"date": "2024-05-24", "close": 17.37, "volume": 116870.0}, {"date": "2024-05-28", "close": 18.48, "volume": 139236.0}, {"date": "2024-05-29", "close": 18.04, "volume": 87048.0}, {"date": "2024-05-30", "close": 18.07, "volume": 69081.0}, {"date": "2024-05-31", "close": 18.32, "volume": 54977.0}, {"date": "2024-06-03", "close": 18.36, "volume": 45075.0}, {"date": "2024-06-04", "close": 18.07, "volume": 41692.0}, {"date": "2024-06-05", "close": 17.81, "volume": 50140.0}, {"date": "2024-06-06", "close": 16.82, "volume": 115285.0}, {"date": "2024-06-07", "close": 16.35, "volume": 136885.0}, {"date": "2024-06-10", "close": 16.97, "volume": 60892.0}, {"date": "2024-06-11", "close": 16.87, "volume": 41208.0}, {"date": "2024-06-12", "close": 16.85, "volume": 31936.0}, {"date": "2024-06-13", "close": 16.29, "volume": 55273.0}, {"date": "2024-06-14", "close": 16.53, "volume": 48997.0}, {"date": "2024-06-17", "close": 16.34, "volume": 47962.0}, {"date": "2024-06-18", "close": 15.86, "volume": 91336.0}, {"date": "2024-06-20", "close": 16.09, "volume": 74507.0}, {"date": "2024-06-21", "close": 16.79, "volume": 150059.0}, {"date": "2024-06-24", "close": 16.62, "volume": 148325.0}, {"date": "2024-06-25", "close": 16.28, "volume": 152179.0}, {"date": "2024-06-26", "close": 16.49, "volume": 106041.0}, {"date": "2024-06-27", "close": 16.38, "volume": 75223.0}, {"date": "2024-06-28", "close": 16.12, "volume": 184651.0}, {"date": "2024-07-01", "close": 15.75, "volume": 198327.0}, {"date": "2024-07-02", "close": 15.27, "volume": 118474.0}, {"date": "2024-07-03", "close": 15.26, "volume": 90405.0}, {"date": "2024-07-05", "close": 15.1, "volume": 79158.0}, {"date": "2024-07-08", "close": 15.34, "volume": 126381.0}, {"date": "2024-07-09", "close": 10.19, "volume": 2946059.0}, {"date": "2024-07-10", "close": 10.51, "volume": 1995384.0}, {"date": "2024-07-11", "close": 11.33, "volume": 2642953.0}, {"date": "2024-07-12", "close": 10.84, "volume": 1713583.0}, {"date": "2024-07-15", "close": 10.4, "volume": 1495707.0}, {"date": "2024-07-16", "close": 10.31, "volume": 1203017.0}, {"date": "2024-07-17", "close": 10.77, "volume": 1226796.0}, {"date": "2024-07-18", "close": 10.46, "volume": 322682.0}, {"date": "2024-07-19", "close": 10.41, "volume": 190580.0}, {"date": "2024-07-22", "close": 10.56, "volume": 385857.0}, {"date": "2024-07-23", "close": 11.02, "volume": 829396.0}, {"date": "2024-07-24", "close": 10.88, "volume": 966523.0}, {"date": "2024-07-25", "close": 13.09, "volume": 1700611.0}, {"date": "2024-07-26", "close": 12.79, "volume": 1487673.0}, {"date": "2024-07-29", "close": 13.04, "volume": 622191.0}, {"date": "2024-07-30", "close": 13.65, "volume": 879064.0}, {"date": "2024-07-31", "close": 13.75, "volume": 710864.0}, {"date": "2024-08-01", "close": 13.62, "volume": 460389.0}, {"date": "2024-08-02", "close": 13.57, "volume": 302993.0}, {"date": "2024-08-05", "close": 13.17, "volume": 703930.0}, {"date": "2024-08-06", "close": 13.52, "volume": 650851.0}, {"date": "2024-08-07", "close": 13.22, "volume": 657927.0}, {"date": "2024-08-08", "close": 13.09, "volume": 871477.0}, {"date": "2024-08-09", "close": 12.6, "volume": 508541.0}, {"date": "2024-08-12", "close": 12.385, "volume": 249575.0}, {"date": "2024-08-13", "close": 12.25, "volume": 326379.0}, {"date": "2024-08-14", "close": 12.18, "volume": 204475.0}, {"date": "2024-08-15", "close": 12.22, "volume": 414350.0}, {"date": "2024-08-16", "close": 12.64, "volume": 284264.0}, {"date": "2024-08-19", "close": 12.61, "volume": 224136.0}, {"date": "2024-08-20", "close": 12.29, "volume": 362838.0}, {"date": "2024-08-21", "close": 12.35, "volume": 476971.0}, {"date": "2024-08-22", "close": 12.12, "volume": 1564561.0}, {"date": "2024-08-23", "close": 12.3, "volume": 2931516.0}, {"date": "2024-08-26", "close": 12.45, "volume": 577056.0}, {"date": "2024-08-27", "close": 12.74, "volume": 1418405.0}, {"date": "2024-08-28", "close": 12.37, "volume": 559735.0}, {"date": "2024-08-29", "close": 12.36, "volume": 154261.0}, {"date": "2024-08-30", "close": 12.5, "volume": 227185.0}, {"date": "2024-09-03", "close": 12.17, "volume": 515532.0}, {"date": "2024-09-04", "close": 12.14, "volume": 758366.0}, {"date": "2024-09-05", "close": 11.09, "volume": 1580684.0}, {"date": "2024-09-06", "close": 10.35, "volume": 1799967.0}, {"date": "2024-09-09", "close": 10.02, "volume": 1105943.0}, {"date": "2024-09-10", "close": 9.68, "volume": 2491903.0}, {"date": "2024-09-11", "close": 9.58, "volume": 1608237.0}, {"date": "2024-09-12", "close": 9.62, "volume": 645899.0}, {"date": "2024-09-13", "close": 9.9, "volume": 1894317.0}, {"date": "2024-09-16", "close": 9.54, "volume": 338599.0}, {"date": "2024-09-17", "close": 9.51, "volume": 210501.0}, {"date": "2024-09-18", "close": 9.77, "volume": 229720.0}, {"date": "2024-09-19", "close": 9.68, "volume": 798510.0}, {"date": "2024-09-20", "close": 9.48, "volume": 707408.0}, {"date": "2024-09-23", "close": 9.27, "volume": 943706.0}, {"date": "2024-09-24", "close": 9.32, "volume": 648559.0}, {"date": "2024-09-25", "close": 9.46, "volume": 801713.0}, {"date": "2024-09-26", "close": 9.92, "volume": 466954.0}, {"date": "2024-09-27", "close": 10.04, "volume": 429752.0}, {"date": "2024-09-30", "close": 9.75, "volume": 416745.0}, {"date": "2024-10-01", "close": 9.76, "volume": 339200.0}, {"date": "2024-10-02", "close": 10.01, "volume": 655318.0}, {"date": "2024-10-03", "close": 9.9, "volume": 734510.0}, {"date": "2024-10-04", "close": 10.42, "volume": 982298.0}, {"date": "2024-10-07", "close": 10.37, "volume": 809298.0}, {"date": "2024-10-08", "close": 9.82, "volume": 1100093.0}, {"date": "2024-10-09", "close": 9.44, "volume": 2093300.0}, {"date": "2024-10-10", "close": 7.98, "volume": 3026863.0}, {"date": "2024-10-11", "close": 7.46, "volume": 2134189.0}, {"date": "2024-10-14", "close": 7.9, "volume": 4143092.0}, {"date": "2024-10-15", "close": 8.0, "volume": 1689376.0}, {"date": "2024-10-16", "close": 8.14, "volume": 1468371.0}, {"date": "2024-10-17", "close": 8.59, "volume": 1194885.0}, {"date": "2024-10-18", "close": 8.56, "volume": 325478.0}, {"date": "2024-10-21", "close": 8.27, "volume": 761808.0}, {"date": "2024-10-22", "close": 8.71, "volume": 938313.0}, {"date": "2024-10-23", "close": 8.56, "volume": 261955.0}, {"date": "2024-10-24", "close": 8.77, "volume": 1216092.0}, {"date": "2024-10-25", "close": 9.0, "volume": 977462.0}, {"date": "2024-10-28", "close": 8.92, "volume": 850250.0}, {"date": "2024-10-29", "close": 9.16, "volume": 899511.0}, {"date": "2024-10-30", "close": 9.3, "volume": 1041784.0}, {"date": "2024-10-31", "close": 9.01, "volume": 1245928.0}, {"date": "2024-11-01", "close": 9.35, "volume": 1035681.0}, {"date": "2024-11-04", "close": 9.18, "volume": 880401.0}, {"date": "2024-11-05", "close": 9.21, "volume": 972804.0}, {"date": "2024-11-06", "close": 9.3, "volume": 1244399.0}, {"date": "2024-11-07", "close": 10.82, "volume": 2711403.0}, {"date": "2024-11-08", "close": 10.25, "volume": 1474256.0}, {"date": "2024-11-11", "close": 10.51, "volume": 1130497.0}, {"date": "2024-11-12", "close": 10.18, "volume": 1412325.0}, {"date": "2024-11-13", "close": 10.15, "volume": 1046654.0}, {"date": "2024-11-14", "close": 10.15, "volume": 959006.0}, {"date": "2024-11-15", "close": 9.82, "volume": 2973392.0}, {"date": "2024-11-18", "close": 10.01, "volume": 1336175.0}, {"date": "2024-11-19", "close": 10.455, "volume": 1082331.0}, {"date": "2024-11-20", "close": 10.58, "volume": 959360.0}, {"date": "2024-11-21", "close": 10.76, "volume": 1003262.0}, {"date": "2024-11-22", "close": 10.88, "volume": 1168108.0}, {"date": "2024-11-25", "close": 10.89, "volume": 1095965.0}, {"date": "2024-11-26", "close": 11.18, "volume": 1307324.0}, {"date": "2024-11-27", "close": 11.33, "volume": 1104553.0}, {"date": "2024-11-29", "close": 11.21, "volume": 298600.0}, {"date": "2024-12-02", "close": 11.23, "volume": 1019466.0}, {"date": "2024-12-03", "close": 11.2, "volume": 986244.0}, {"date": "2024-12-04", "close": 11.36, "volume": 1589173.0}, {"date": "2024-12-05", "close": 11.25, "volume": 824729.0}, {"date": "2024-12-06", "close": 11.35, "volume": 1606084.0}, {"date": "2024-12-09", "close": 11.45, "volume": 2005642.0}, {"date": "2024-12-10", "close": 11.71, "volume": 2117849.0}, {"date": "2024-12-11", "close": 11.65, "volume": 1196546.0}, {"date": "2024-12-12", "close": 11.5, "volume": 1041338.0}, {"date": "2024-12-13", "close": 11.57, "volume": 1121030.0}, {"date": "2024-12-16", "close": 12.08, "volume": 1094750.0}, {"date": "2024-12-17", "close": 11.85, "volume": 1113654.0}, {"date": "2024-12-18", "close": 11.51, "volume": 1233337.0}, {"date": "2024-12-19", "close": 11.54, "volume": 1623209.0}, {"date": "2024-12-20", "close": 11.66, "volume": 1655300.0}, {"date": "2024-12-23", "close": 11.9, "volume": 1905726.0}, {"date": "2024-12-24", "close": 11.99, "volume": 1086411.0}, {"date": "2024-12-26", "close": 12.32, "volume": 1212532.0}, {"date": "2024-12-27", "close": 12.38, "volume": 344182.0}, {"date": "2024-12-30", "close": 12.18, "volume": 910065.0}, {"date": "2024-12-31", "close": 12.43, "volume": 563702.0}, {"date": "2025-01-02", "close": 12.5, "volume": 1034740.0}, {"date": "2025-01-03", "close": 12.49, "volume": 1751715.0}, {"date": "2025-01-06", "close": 11.97, "volume": 1280120.0}, {"date": "2025-01-07", "close": 12.4, "volume": 635648.0}, {"date": "2025-01-08", "close": 12.09, "volume": 914822.0}, {"date": "2025-01-10", "close": 11.85, "volume": 1639743.0}, {"date": "2025-01-13", "close": 11.51, "volume": 1387237.0}, {"date": "2025-01-14", "close": 11.21, "volume": 1207251.0}, {"date": "2025-01-15", "close": 11.6, "volume": 1506614.0}, {"date": "2025-01-16", "close": 11.66, "volume": 1308405.0}, {"date": "2025-01-17", "close": 11.65, "volume": 1060388.0}, {"date": "2025-01-21", "close": 12.23, "volume": 945370.0}, {"date": "2025-01-22", "close": 12.08, "volume": 1003309.0}, {"date": "2025-01-23", "close": 11.93, "volume": 1212130.0}, {"date": "2025-01-24", "close": 11.99, "volume": 942351.0}, {"date": "2025-01-27", "close": 12.02, "volume": 652549.0}, {"date": "2025-01-28", "close": 12.22, "volume": 1533355.0}, {"date": "2025-01-29", "close": 12.15, "volume": 1234471.0}, {"date": "2025-01-30", "close": 12.2, "volume": 846982.0}, {"date": "2025-01-31", "close": 11.9, "volume": 830064.0}, {"date": "2025-02-03", "close": 11.73, "volume": 956665.0}, {"date": "2025-02-04", "close": 11.4, "volume": 1228775.0}, {"date": "2025-02-05", "close": 11.02, "volume": 1320617.0}, {"date": "2025-02-06", "close": 10.65, "volume": 1103234.0}, {"date": "2025-02-07", "close": 9.58, "volume": 915518.0}, {"date": "2025-02-10", "close": 9.54, "volume": 534823.0}, {"date": "2025-02-11", "close": 10.085, "volume": 1128167.0}, {"date": "2025-02-12", "close": 9.83, "volume": 1319994.0}, {"date": "2025-02-13", "close": 10.08, "volume": 987816.0}, {"date": "2025-02-14", "close": 9.83, "volume": 751928.0}, {"date": "2025-02-18", "close": 10.83, "volume": 1457934.0}, {"date": "2025-02-19", "close": 10.91, "volume": 1791738.0}, {"date": "2025-02-20", "close": 8.99, "volume": 2791990.0}, {"date": "2025-02-21", "close": 8.45, "volume": 1745063.0}, {"date": "2025-02-24", "close": 8.25, "volume": 1713574.0}, {"date": "2025-02-25", "close": 8.26, "volume": 2376369.0}, {"date": "2025-02-26", "close": 8.58, "volume": 2471396.0}, {"date": "2025-02-27", "close": 8.88, "volume": 3583528.0}, {"date": "2025-02-28", "close": 9.24, "volume": 2962151.0}, {"date": "2025-03-03", "close": 9.55, "volume": 4026504.0}, {"date": "2025-03-04", "close": 10.1, "volume": 2403137.0}, {"date": "2025-03-05", "close": 10.01, "volume": 1761721.0}, {"date": "2025-03-06", "close": 9.89, "volume": 1673059.0}, {"date": "2025-03-07", "close": 9.7, "volume": 1135006.0}, {"date": "2025-03-10", "close": 9.52, "volume": 2173995.0}, {"date": "2025-03-11", "close": 9.77, "volume": 2520170.0}, {"date": "2025-03-12", "close": 9.76, "volume": 1430007.0}, {"date": "2025-03-13", "close": 9.59, "volume": 903023.0}, {"date": "2025-03-14", "close": 9.68, "volume": 856224.0}, {"date": "2025-03-17", "close": 9.99, "volume": 1164449.0}, {"date": "2025-03-18", "close": 9.74, "volume": 1429353.0}, {"date": "2025-03-19", "close": 9.95, "volume": 1426079.0}, {"date": "2025-03-20", "close": 9.68, "volume": 919286.0}, {"date": "2025-03-21", "close": 9.82, "volume": 683341.0}, {"date": "2025-03-24", "close": 10.1, "volume": 816912.0}, {"date": "2025-03-25", "close": 9.58, "volume": 719356.0}, {"date": "2025-03-26", "close": 9.69, "volume": 660626.0}, {"date": "2025-03-27", "close": 9.8, "volume": 1194799.0}, {"date": "2025-03-28", "close": 9.56, "volume": 747946.0}, {"date": "2025-03-31", "close": 9.53, "volume": 747609.0}, {"date": "2025-04-01", "close": 9.38, "volume": 816272.0}, {"date": "2025-04-02", "close": 9.52, "volume": 858067.0}, {"date": "2025-04-03", "close": 9.38, "volume": 1440475.0}, {"date": "2025-04-04", "close": 9.15, "volume": 1504792.0}, {"date": "2025-04-07", "close": 9.39, "volume": 1509050.0}, {"date": "2025-04-08", "close": 9.11, "volume": 825617.0}, {"date": "2025-04-09", "close": 9.69, "volume": 1349151.0}, {"date": "2025-04-10", "close": 8.94, "volume": 444365.0}, {"date": "2025-04-11", "close": 9.11, "volume": 695449.0}, {"date": "2025-04-14", "close": 9.44, "volume": 781190.0}, {"date": "2025-04-15", "close": 9.11, "volume": 849947.0}, {"date": "2025-04-16", "close": 9.06, "volume": 764308.0}, {"date": "2025-04-17", "close": 9.01, "volume": 1484689.0}, {"date": "2025-04-21", "close": 8.81, "volume": 912218.0}, {"date": "2025-04-22", "close": 8.81, "volume": 1768799.0}, {"date": "2025-04-23", "close": 9.45, "volume": 863233.0}, {"date": "2025-04-24", "close": 10.76, "volume": 1323461.0}, {"date": "2025-04-25", "close": 11.56, "volume": 1463306.0}, {"date": "2025-04-28", "close": 11.57, "volume": 1437315.0}, {"date": "2025-04-29", "close": 11.75, "volume": 822123.0}, {"date": "2025-04-30", "close": 11.51, "volume": 748537.0}, {"date": "2025-05-01", "close": 11.55, "volume": 597304.0}, {"date": "2025-05-02", "close": 11.98, "volume": 914871.0}, {"date": "2025-05-05", "close": 11.9, "volume": 590020.0}, {"date": "2025-05-06", "close": 11.7, "volume": 723204.0}, {"date": "2025-05-07", "close": 11.48, "volume": 1061240.0}, {"date": "2025-05-08", "close": 10.98, "volume": 780736.0}, {"date": "2025-05-09", "close": 11.08, "volume": 488396.0}, {"date": "2025-05-12", "close": 11.34, "volume": 579661.0}, {"date": "2025-05-13", "close": 11.19, "volume": 456476.0}, {"date": "2025-05-14", "close": 11.03, "volume": 446745.0}, {"date": "2025-05-15", "close": 11.07, "volume": 610243.0}, {"date": "2025-05-16", "close": 11.34, "volume": 1093693.0}, {"date": "2025-05-19", "close": 11.68, "volume": 541081.0}, {"date": "2025-05-20", "close": 11.44, "volume": 568314.0}, {"date": "2025-05-21", "close": 11.29, "volume": 509100.0}, {"date": "2025-05-22", "close": 11.21, "volume": 529054.0}, {"date": "2025-05-23", "close": 11.26, "volume": 1304451.0}, {"date": "2025-05-27", "close": 11.825, "volume": 1433437.0}, {"date": "2025-05-28", "close": 12.04, "volume": 1294842.0}, {"date": "2025-05-29", "close": 12.41, "volume": 1830420.0}, {"date": "2025-05-30", "close": 12.86, "volume": 2158856.0}, {"date": "2025-06-02", "close": 12.46, "volume": 1656730.0}, {"date": "2025-06-03", "close": 12.675, "volume": 1547432.0}, {"date": "2025-06-04", "close": 13.67, "volume": 1830713.0}, {"date": "2025-06-05", "close": 13.59, "volume": 1442936.0}, {"date": "2025-06-06", "close": 14.07, "volume": 1874175.0}, {"date": "2025-06-09", "close": 13.43, "volume": 1595634.0}, {"date": "2025-06-10", "close": 13.69, "volume": 1064121.0}, {"date": "2025-06-11", "close": 13.66, "volume": 699942.0}, {"date": "2025-06-12", "close": 13.93, "volume": 865493.0}, {"date": "2025-06-13", "close": 13.89, "volume": 555885.0}, {"date": "2025-06-16", "close": 14.18, "volume": 1144377.0}, {"date": "2025-06-17", "close": 13.77, "volume": 856218.0}, {"date": "2025-06-18", "close": 13.9, "volume": 800478.0}, {"date": "2025-06-20", "close": 14.01, "volume": 878830.0}, {"date": "2025-06-23", "close": 13.95, "volume": 1013117.0}, {"date": "2025-06-24", "close": 13.92, "volume": 799734.0}, {"date": "2025-06-25", "close": 13.73, "volume": 854131.0}, {"date": "2025-06-26", "close": 13.69, "volume": 720739.0}, {"date": "2025-06-27", "close": 13.95, "volume": 20723150.0}, {"date": "2025-06-30", "close": 14.74, "volume": 2834369.0}, {"date": "2025-07-01", "close": 14.66, "volume": 1463119.0}, {"date": "2025-07-02", "close": 15.4, "volume": 1441048.0}, {"date": "2025-07-03", "close": 15.41, "volume": 2981689.0}, {"date": "2025-07-07", "close": 15.55, "volume": 1662977.0}, {"date": "2025-07-08", "close": 15.17, "volume": 1255626.0}, {"date": "2025-07-09", "close": 15.14, "volume": 1167320.0}, {"date": "2025-07-10", "close": 15.37, "volume": 1093123.0}, {"date": "2025-07-11", "close": 15.47, "volume": 1027380.0}, {"date": "2025-07-14", "close": 15.62, "volume": 1511049.0}, {"date": "2025-07-15", "close": 15.38, "volume": 955871.0}, {"date": "2025-07-16", "close": 15.6, "volume": 1748502.0}, {"date": "2025-07-17", "close": 16.16, "volume": 2125289.0}, {"date": "2025-07-18", "close": 16.01, "volume": 1540599.0}, {"date": "2025-07-21", "close": 15.6, "volume": 1186151.0}, {"date": "2025-07-22", "close": 16.18, "volume": 3766130.0}, {"date": "2025-07-23", "close": 16.95, "volume": 4944288.0}, {"date": "2025-07-24", "close": 16.81, "volume": 2680480.0}, {"date": "2025-07-25", "close": 17.14, "volume": 5044329.0}, {"date": "2025-07-28", "close": 17.09, "volume": 3559827.0}, {"date": "2025-07-29", "close": 17.28, "volume": 1787143.0}, {"date": "2025-07-30", "close": 17.4, "volume": 8828416.0}, {"date": "2025-07-31", "close": 20.2, "volume": 24098630.0}, {"date": "2025-08-01", "close": 21.05, "volume": 5589199.0}, {"date": "2025-08-04", "close": 21.22, "volume": 3900023.0}, {"date": "2025-08-05", "close": 21.8, "volume": 5185574.0}, {"date": "2025-08-06", "close": 22.0, "volume": 3496746.0}, {"date": "2025-08-07", "close": 22.05, "volume": 4118657.0}, {"date": "2025-08-08", "close": 22.0, "volume": 2192998.0}, {"date": "2025-08-11", "close": 22.29, "volume": 2103168.0}, {"date": "2025-08-12", "close": 22.84, "volume": 2565295.0}, {"date": "2025-08-13", "close": 22.97, "volume": 1879297.0}, {"date": "2025-08-14", "close": 23.17, "volume": 1354989.0}, {"date": "2025-08-15", "close": 23.46, "volume": 1559802.0}, {"date": "2025-08-18", "close": 23.42, "volume": 2985854.0}, {"date": "2025-08-19", "close": 23.48, "volume": 3332844.0}, {"date": "2025-08-20", "close": 24.15, "volume": 2273733.0}, {"date": "2025-08-21", "close": 24.05, "volume": 1694805.0}, {"date": "2025-08-22", "close": 24.32, "volume": 2705603.0}, {"date": "2025-08-25", "close": 24.01, "volume": 1667338.0}, {"date": "2025-08-26", "close": 24.46, "volume": 2733156.0}, {"date": "2025-08-27", "close": 24.36, "volume": 2040962.0}, {"date": "2025-08-28", "close": 23.88, "volume": 1370972.0}, {"date": "2025-08-29", "close": 24.28, "volume": 1740882.0}, {"date": "2025-09-02", "close": 24.6, "volume": 1603966.0}, {"date": "2025-09-03", "close": 24.67, "volume": 2255009.0}, {"date": "2025-09-04", "close": 24.73, "volume": 1591775.0}, {"date": "2025-09-05", "close": 24.98, "volume": 3444701.0}, {"date": "2025-09-08", "close": 24.74, "volume": 2849464.0}, {"date": "2025-09-09", "close": 24.66, "volume": 1308519.0}, {"date": "2025-09-10", "close": 24.39, "volume": 3093966.0}, {"date": "2025-09-11", "close": 23.88, "volume": 1882983.0}, {"date": "2025-09-12", "close": 23.21, "volume": 1599478.0}, {"date": "2025-09-15", "close": 23.195, "volume": 1436026.0}, {"date": "2025-09-16", "close": 22.77, "volume": 1593748.0}, {"date": "2025-09-17", "close": 22.97, "volume": 1614551.0}, {"date": "2025-09-18", "close": 22.89, "volume": 1985470.0}, {"date": "2025-09-19", "close": 22.51, "volume": 11428260.0}, {"date": "2025-09-22", "close": 23.27, "volume": 1547965.0}, {"date": "2025-09-23", "close": 23.19, "volume": 1219762.0}, {"date": "2025-09-24", "close": 22.85, "volume": 2228711.0}, {"date": "2025-09-25", "close": 22.81, "volume": 2201076.0}, {"date": "2025-09-26", "close": 23.92, "volume": 2814054.0}, {"date": "2025-09-29", "close": 24.1, "volume": 1425690.0}, {"date": "2025-09-30", "close": 24.11, "volume": 2118174.0}, {"date": "2025-10-01", "close": 23.46, "volume": 1509013.0}, {"date": "2025-10-02", "close": 23.26, "volume": 1702923.0}, {"date": "2025-10-03", "close": 23.17, "volume": 1167287.0}, {"date": "2025-10-06", "close": 22.73, "volume": 1323434.0}, {"date": "2025-10-07", "close": 23.72, "volume": 1421004.0}, {"date": "2025-10-08", "close": 24.07, "volume": 1503944.0}, {"date": "2025-10-09", "close": 24.15, "volume": 968630.0}, {"date": "2025-10-10", "close": 23.78, "volume": 973363.0}, {"date": "2025-10-13", "close": 23.87, "volume": 885981.0}, {"date": "2025-10-14", "close": 24.54, "volume": 2306300.0}, {"date": "2025-10-15", "close": 25.19, "volume": 2253711.0}, {"date": "2025-10-16", "close": 24.69, "volume": 1092148.0}, {"date": "2025-10-17", "close": 24.48, "volume": 1418128.0}, {"date": "2025-10-20", "close": 24.29, "volume": 1131583.0}, {"date": "2025-10-21", "close": 24.09, "volume": 2550528.0}, {"date": "2025-10-22", "close": 24.9, "volume": 1303113.0}, {"date": "2025-10-23", "close": 25.28, "volume": 940785.0}, {"date": "2025-10-24", "close": 25.13, "volume": 800689.0}, {"date": "2025-10-27", "close": 24.78, "volume": 1061777.0}, {"date": "2025-10-28", "close": 24.91, "volume": 1462729.0}, {"date": "2025-10-29", "close": 25.24, "volume": 2562004.0}, {"date": "2025-10-30", "close": 29.13, "volume": 10663290.0}, {"date": "2025-10-31", "close": 29.37, "volume": 3592031.0}, {"date": "2025-11-03", "close": 31.2, "volume": 5196216.0}, {"date": "2025-11-04", "close": 32.0, "volume": 2902735.0}, {"date": "2025-11-05", "close": 32.05, "volume": 2391283.0}, {"date": "2025-11-06", "close": 31.87, "volume": 1414563.0}, {"date": "2025-11-07", "close": 31.34, "volume": 1857416.0}, {"date": "2025-11-10", "close": 30.88, "volume": 1630389.0}, {"date": "2025-11-11", "close": 31.07, "volume": 2064861.0}, {"date": "2025-11-12", "close": 30.1, "volume": 1983417.0}, {"date": "2025-11-13", "close": 29.83, "volume": 1916724.0}, {"date": "2025-11-14", "close": 30.49, "volume": 1795569.0}, {"date": "2025-11-17", "close": 31.38, "volume": 1755999.0}, {"date": "2025-11-18", "close": 32.26, "volume": 2168816.0}, {"date": "2025-11-19", "close": 32.6, "volume": 1566596.0}, {"date": "2025-11-20", "close": 31.77, "volume": 1431034.0}, {"date": "2025-11-21", "close": 32.75, "volume": 2234154.0}, {"date": "2025-11-24", "close": 32.98, "volume": 2075323.0}, {"date": "2025-11-25", "close": 33.1, "volume": 1569191.0}, {"date": "2025-11-26", "close": 33.48, "volume": 993494.0}, {"date": "2025-11-28", "close": 33.6, "volume": 719057.0}, {"date": "2025-12-01", "close": 33.6, "volume": 1697267.0}, {"date": "2025-12-02", "close": 34.0, "volume": 1180621.0}, {"date": "2025-12-03", "close": 34.02, "volume": 1695644.0}, {"date": "2025-12-04", "close": 34.6, "volume": 982834.0}, {"date": "2025-12-05", "close": 35.12, "volume": 2171703.0}, {"date": "2025-12-08", "close": 36.6, "volume": 8299063.0}, {"date": "2025-12-09", "close": 36.01, "volume": 3506470.0}, {"date": "2025-12-10", "close": 35.45, "volume": 2675964.0}, {"date": "2025-12-11", "close": 35.79, "volume": 2443896.0}, {"date": "2025-12-12", "close": 35.56, "volume": 3979843.0}, {"date": "2025-12-15", "close": 35.22, "volume": 3418474.0}, {"date": "2025-12-16", "close": 35.38, "volume": 4479706.0}, {"date": "2025-12-17", "close": 35.95, "volume": 2093154.0}, {"date": "2025-12-18", "close": 35.54, "volume": 2043370.0}, {"date": "2025-12-19", "close": 35.21, "volume": 22632550.0}, {"date": "2025-12-22", "close": 36.45, "volume": 2821480.0}, {"date": "2025-12-23", "close": 36.35, "volume": 1270758.0}, {"date": "2025-12-24", "close": 36.16, "volume": 805696.0}, {"date": "2025-12-26", "close": 36.21, "volume": 941378.0}, {"date": "2025-12-29", "close": 36.35, "volume": 1327713.0}, {"date": "2025-12-30", "close": 35.73, "volume": 833787.0}, {"date": "2025-12-31", "close": 35.88, "volume": 910051.0}, {"date": "2026-01-02", "close": 35.73, "volume": 1200349.0}, {"date": "2026-01-05", "close": 36.25, "volume": 2009163.0}, {"date": "2026-01-06", "close": 36.19, "volume": 1587867.0}, {"date": "2026-01-07", "close": 35.89, "volume": 2112687.0}, {"date": "2026-01-08", "close": 35.51, "volume": 3943591.0}, {"date": "2026-01-09", "close": 35.44, "volume": 2553288.0}, {"date": "2026-01-12", "close": 34.56, "volume": 2716471.0}, {"date": "2026-01-13", "close": 34.0, "volume": 1972364.0}, {"date": "2026-01-14", "close": 33.63, "volume": 1971477.0}, {"date": "2026-01-15", "close": 32.885, "volume": 1729015.0}, {"date": "2026-01-16", "close": 32.54, "volume": 2361978.0}, {"date": "2026-01-20", "close": 32.95, "volume": 2000002.0}, {"date": "2026-01-21", "close": 32.98, "volume": 891743.0}, {"date": "2026-01-22", "close": 33.54, "volume": 1267822.0}, {"date": "2026-01-26", "close": 33.58, "volume": 1356907.0}, {"date": "2026-01-27", "close": 34.74, "volume": 2125186.0}, {"date": "2026-01-28", "close": 34.93, "volume": 1776244.0}, {"date": "2026-01-29", "close": 34.71, "volume": 2617687.0}, {"date": "2026-01-30", "close": 35.38, "volume": 2009938.0}, {"date": "2026-02-02", "close": 35.0, "volume": 1793291.0}, {"date": "2026-02-03", "close": 35.45, "volume": 1358731.0}, {"date": "2026-02-04", "close": 34.34, "volume": 1140146.0}, {"date": "2026-02-05", "close": 34.45, "volume": 1211162.0}, {"date": "2026-02-06", "close": 34.36, "volume": 1629059.0}, {"date": "2026-02-09", "close": 33.86, "volume": 1160324.0}, {"date": "2026-02-10", "close": 33.46, "volume": 817082.0}, {"date": "2026-02-11", "close": 34.08, "volume": 1427377.0}, {"date": "2026-02-12", "close": 33.76, "volume": 1392351.0}, {"date": "2026-02-13", "close": 34.58, "volume": 1498703.0}, {"date": "2026-02-17", "close": 34.75, "volume": 3351171.0}, {"date": "2026-02-18", "close": 34.36, "volume": 2571827.0}, {"date": "2026-02-19", "close": 34.44, "volume": 1180950.0}, {"date": "2026-02-20", "close": 33.89, "volume": 1511223.0}, {"date": "2026-02-23", "close": 32.93, "volume": 1255815.0}, {"date": "2026-02-24", "close": 33.06, "volume": 1056583.0}, {"date": "2026-02-25", "close": 33.63, "volume": 2860548.0}, {"date": "2026-02-26", "close": 33.71, "volume": 2992631.0}, {"date": "2026-02-27", "close": 32.72, "volume": 3428211.0}, {"date": "2026-03-02", "close": 31.98, "volume": 1469938.0}, {"date": "2026-03-03", "close": 30.87, "volume": 1211777.0}, {"date": "2026-03-04", "close": 32.16, "volume": 2297747.0}, {"date": "2026-03-05", "close": 32.05, "volume": 2619513.0}, {"date": "2026-03-06", "close": 32.27, "volume": 2023451.0}, {"date": "2026-03-09", "close": 32.6, "volume": 2782795.0}, {"date": "2026-03-10", "close": 33.34, "volume": 4399505.0}, {"date": "2026-03-11", "close": 32.83, "volume": 3578787.0}, {"date": "2026-03-12", "close": 30.86, "volume": 6980936.0}, {"date": "2026-03-13", "close": 31.11, "volume": 13297330.0}, {"date": "2026-03-16", "close": 30.97, "volume": 2841023.0}, {"date": "2026-03-17", "close": 31.33, "volume": 3843339.0}, {"date": "2026-03-18", "close": 30.53, "volume": 4612873.0}, {"date": "2026-03-19", "close": 30.5, "volume": 4095410.0}, {"date": "2026-03-20", "close": 29.3, "volume": 6782267.0}, {"date": "2026-03-23", "close": 29.39, "volume": 4058778.0}, {"date": "2026-03-24", "close": 28.79, "volume": 4222069.0}, {"date": "2026-03-25", "close": 30.26, "volume": 2198299.0}, {"date": "2026-03-26", "close": 29.95, "volume": 2112434.0}, {"date": "2026-03-27", "close": 28.97, "volume": 1438609.0}, {"date": "2026-03-30", "close": 28.78, "volume": 2282703.0}, {"date": "2026-03-31", "close": 30.48, "volume": 2211648.0}, {"date": "2026-04-01", "close": 30.65, "volume": 1470613.0}, {"date": "2026-04-02", "close": 30.47, "volume": 2147530.0}, {"date": "2026-04-06", "close": 30.42, "volume": 1082865.0}, {"date": "2026-04-07", "close": 30.47, "volume": 1629285.0}, {"date": "2026-04-08", "close": 31.94, "volume": 1777830.0}, {"date": "2026-04-09", "close": 32.31, "volume": 918346.0}, {"date": "2026-04-10", "close": 30.54, "volume": 2347819.0}, {"date": "2026-04-13", "close": 31.6, "volume": 1497635.0}, {"date": "2026-04-14", "close": 32.97, "volume": 1274336.0}, {"date": "2026-04-15", "close": 32.52, "volume": 1389663.0}, {"date": "2026-04-16", "close": 31.51, "volume": 1254432.0}, {"date": "2026-04-17", "close": 32.7, "volume": 1258224.0}, {"date": "2026-04-20", "close": 32.42, "volume": 894433.0}, {"date": "2026-04-21", "close": 32.23, "volume": 1297542.0}, {"date": "2026-04-22", "close": 33.39, "volume": 1584736.0}, {"date": "2026-04-23", "close": 33.16, "volume": 966707.0}, {"date": "2026-04-24", "close": 33.23, "volume": 824224.0}, {"date": "2026-04-27", "close": 34.31, "volume": 2840105.0}, {"date": "2026-04-28", "close": 34.43, "volume": 1735316.0}, {"date": "2026-04-29", "close": 34.15, "volume": 1673559.0}, {"date": "2026-04-30", "close": 36.78, "volume": 6855373.0}, {"date": "2026-05-01", "close": 37.66, "volume": 3260232.0}, {"date": "2026-05-04", "close": 38.98, "volume": 4510284.0}, {"date": "2026-05-05", "close": 39.59, "volume": 2757078.0}, {"date": "2026-05-06", "close": 40.61, "volume": 2823715.0}, {"date": "2026-05-07", "close": 39.6, "volume": 3516226.0}, {"date": "2026-05-08", "close": 39.5, "volume": 2480135.0}, {"date": "2026-05-11", "close": 38.84, "volume": 2972509.0}, {"date": "2026-05-12", "close": 38.28, "volume": 1759666.0}, {"date": "2026-05-13", "close": 38.35, "volume": 1730764.0}, {"date": "2026-05-14", "close": 37.83, "volume": 1278270.0}, {"date": "2026-05-15", "close": 36.76, "volume": 1816486.0}, {"date": "2026-05-18", "close": 36.54, "volume": 1114182.0}, {"date": "2026-05-19", "close": 36.99, "volume": 2114930.0}, {"date": "2026-05-20", "close": 37.59, "volume": 2661432.0}, {"date": "2026-05-21", "close": 37.46, "volume": 1208103.0}, {"date": "2026-05-22", "close": 37.53, "volume": 1061751.0}, {"date": "2026-05-26", "close": 37.81, "volume": 1648795.0}, {"date": "2026-05-27", "close": 37.11, "volume": 2282418.0}, {"date": "2026-05-28", "close": 36.61, "volume": 1242179.0}, {"date": "2026-05-29", "close": 36.02, "volume": 1670044.0}, {"date": "2026-06-01", "close": 34.88, "volume": 2069191.0}, {"date": "2026-06-02", "close": 33.71, "volume": 2917607.0}, {"date": "2026-06-03", "close": 35.43, "volume": 1535384.0}, {"date": "2026-06-04", "close": 37.45, "volume": 1911176.0}, {"date": "2026-06-05", "close": 37.615, "volume": 1586982.0}, {"date": "2026-06-08", "close": 37.39, "volume": 1152799.0}, {"date": "2026-06-09", "close": 38.26, "volume": 1639223.0}, {"date": "2026-06-10", "close": 38.09, "volume": 2103588.0}, {"date": "2026-06-11", "close": 38.13, "volume": 1840258.0}, {"date": "2026-06-12", "close": 38.48, "volume": 627573.0}, {"date": "2026-06-15", "close": 38.4, "volume": 1145262.0}, {"date": "2026-06-16", "close": 38.01, "volume": 1256102.0}, {"date": "2026-06-17", "close": 37.93, "volume": 1485122.0}, {"date": "2026-06-18", "close": 38.3, "volume": 4276876.0}, {"date": "2026-06-22", "close": 38.32, "volume": 1234669.0}, {"date": "2026-06-23", "close": 39.96, "volume": 1562727.0}, {"date": "2026-06-24", "close": 41.47, "volume": 2246200.0}, {"date": "2026-06-25", "close": 41.29, "volume": 1668277.0}, {"date": "2026-06-26", "close": 41.83, "volume": 5608909.0}, {"date": "2026-06-29", "close": 41.26, "volume": 2576130.0}, {"date": "2026-06-30", "close": 41.03, "volume": 1559404.0}, {"date": "2026-07-01", "close": 40.25, "volume": 1472621.0}, {"date": "2026-07-02", "close": 39.8, "volume": 1488844.0}, {"date": "2026-07-06", "close": 39.99, "volume": 1944967.0}, {"date": "2026-07-07", "close": 40.83, "volume": 1867945.0}, {"date": "2026-07-08", "close": 40.89, "volume": 1290572.0}, {"date": "2026-07-09", "close": 41.3, "volume": 1687840.0}, {"date": "2026-07-10", "close": 40.5, "volume": 1260319.0}, {"date": "2026-07-13", "close": 40.21, "volume": 1234601.0}, {"date": "2026-07-14", "close": 40.23, "volume": 992052.0}, {"date": "2026-07-15", "close": 40.93, "volume": 1870240.0}, {"date": "2026-07-16", "close": 40.59, "volume": 1746666.0}, {"date": "2026-07-17", "close": 40.54, "volume": 984698.0}, {"date": "2026-07-20", "close": 39.12, "volume": 2540765.0}, {"date": "2026-07-21", "close": 40.45, "volume": 1840381.0}, {"date": "2026-07-22", "close": 40.45, "volume": 968100.0}, {"date": "2026-07-23", "close": 40.51, "volume": 2386618.0}, {"date": "2026-07-24", "close": 40.525, "volume": 837610.0}, {"date": "2026-07-27", "close": 40.03, "volume": 998379.0}, {"date": "2026-07-28", "close": 40.99, "volume": 1778428.0}, {"date": "2026-07-29", "close": 40.1, "volume": 1496235.0}, {"date": "2026-07-30", "close": 40.22, "volume": 1580952.0}, {"date": "2026-07-31", "close": 40.01, "volume": 1351833.0}, {"date": "2026-08-03", "close": 37.37, "volume": 6683681.0}, {"date": "2026-08-04", "close": 36.5, "volume": 7155095.0}, {"date": "2026-08-05", "close": 38.73, "volume": 4275247.0}, {"date": "2026-08-06", "close": 38.67, "volume": 2676314.0}, {"date": "2026-08-07", "close": 38.82, "volume": 1687043.0}, {"date": "2026-08-10", "close": 38.47, "volume": 2065719.0}, {"date": "2026-08-11", "close": 38.43, "volume": 2213050.0}, {"date": "2026-08-12", "close": 38.73, "volume": 2572441.0}, {"date": "2026-08-13", "close": 38.22, "volume": 2337446.0}, {"date": "2026-08-14", "close": 39.01, "volume": 988395.0}, {"date": "2026-08-17", "close": 39.08, "volume": 2018200.0}, {"date": "2026-08-18", "close": 39.43, "volume": 2338564.0}, {"date": "2026-08-19", "close": 39.04, "volume": 2476877.0}, {"date": "2026-08-20", "close": 37.78, "volume": 1442328.0}, {"date": "2026-08-21", "close": 36.87, "volume": 2496842.0}, {"date": "2026-08-24", "close": 36.18, "volume": 1840841.0}, {"date": "2026-08-25", "close": 35.97, "volume": 1712398.0}, {"date": "2026-08-26", "close": 35.825, "volume": 1275366.0}, {"date": "2026-08-27", "close": 35.3, "volume": 1220526.0}, {"date": "2026-08-28", "close": 34.87, "volume": 3308672.0}, {"date": "2026-08-31", "close": 34.93, "volume": 1963276.0}, {"date": "2026-09-01", "close": 34.56, "volume": 2094930.0}, {"date": "2026-09-02", "close": 35.05, "volume": 2974969.0}, {"date": "2026-09-03", "close": 34.83, "volume": 1825612.0}, {"date": "2026-09-04", "close": 34.94, "volume": 1019385.0}, {"date": "2026-09-08", "close": 34.32, "volume": 1823834.0}, {"date": "2026-09-09", "close": 34.77, "volume": 1351699.0}, {"date": "2026-09-10", "close": 34.51, "volume": 1319651.0}, {"date": "2026-09-11", "close": 34.49, "volume": 1297260.0}, {"date": "2026-09-14", "close": 34.47, "volume": 3429258.0}, {"date": "2026-09-15", "close": 34.22, "volume": 2700651.0}, {"date": "2026-09-16", "close": 34.35, "volume": 1865882.0}, {"date": "2026-09-17", "close": 35.69, "volume": 2690502.0}, {"date": "2026-09-18", "close": 34.88, "volume": 4684180.0}], "refreshing": true}