{"ticker": "OSCR", "overview": {"cik": "1568651", "ticker": "OSCR", "name": "Oscar Health, Inc.", "industry": "Hospital & Medical Service Plans", "country": "United States", "sic": "6324", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001954883-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001229265-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395853", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395847", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-18", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-395843", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000450", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001568651-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001568651-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001911946-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001525020-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001842979-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001844320-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006709", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006708", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006704", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006702", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001844320-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006523", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006500", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001525020-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008449", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001193125-26-355649", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008051", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005845", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007850", "price_sensitive": false}]}, "description": "Oscar Health, Inc. trades as OSCR on the NYSE and is registered in the United States, classified under Hospital & Medical Service Plans (SIC 6324). Privy Trades holds 14 insider filings for the company, from August 2026 to September 2026. Across those, 5 insiders disclosed 7 sales totalling $25.96M. The most recent filing on record is dated 8 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 25955671.45, "net": -25955671.45, "insiders": 5, "first_date": "2026-08-18", "last_date": "2026-09-03"}, "metrics": {"ticker": "OSCR", "has_prices": true, "as_of": "2026-07-24", "last": 28.19, "prev_close": 28.92, "change": -0.7300000000000004, "change_pct": -0.025242047026279406, "session_volume": 3268388.0, "vwap_5": 29.376654888890503, "vwap_20": 30.262902609879255, "vwap_60": 25.401730560695487, "vwap_250": 17.897075999803263, "high_52w": 32.18, "low_52w": 10.85, "avg_volume_20": 5269841.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001509066-26-000008", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Sid Sankaran", "who_key": "Sankaran Sid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on OSCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/000150906626000008/0001509066-26-000008-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36952}, {"id": "0001844229-26-000011", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "David Plouffe", "who_key": "Plouffe David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on OSCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844229/000184422926000011/0001844229-26-000011-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36952}, {"id": "0001954883-26-000015", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "William Gassen", "who_key": "Gassen William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on OSCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1954883/000195488326000015/0001954883-26-000015-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36952}, {"id": "0001193125-26-395847", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Thrive Partners II GP, LLC", "who_key": "Thrive Partners II GP, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on OSCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877735/000119312526395847/0001193125-26-395847-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "0001193125-26-395853", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Joshua Kushner", "who_key": "Kushner Joshua", "role": "Co-Founder and Vice Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on OSCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844181/000119312526395853/0001193125-26-395853-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "13DG-0001193125-26-395843", "src": "13DG", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Oscar Health, Inc.", "who_key": "Oscar Health, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Oscar Health, Inc. moves to a 1.7% activist stake in OSCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/0001193125-26-395843-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "0001568651-26-000070", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Janet Liang", "who_key": "Liang Janet", "role": "President, Oscar Insurance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 325822.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "President sells $326K of OSCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1888381/000156865126000070/0001568651-26-000070-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001911946-26-000006", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Victoria Baltrus", "who_key": "Baltrus Victoria", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30129.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "An exit at the top? Exec sells $30K of OSCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1911946/000191194626000006/0001911946-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001844320-26-000018", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Mario Schlosser", "who_key": "Schlosser Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 988221.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Boardroom sells $988K of OSCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844320/000184432026000018/0001844320-26-000018-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001842979-26-000005", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Adam McAnaney", "who_key": "McAnaney Adam", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 285943.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "C-suite trims OSCR: $286K", "source_url": "https://www.sec.gov/Archives/edgar/data/1842979/000184297926000005/0001842979-26-000005-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001525020-26-000015", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Richard Scott Blackley", "who_key": "Blackley Richard Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 907930.0499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CFO sells $908K of OSCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/000152502026000015/0001525020-26-000015-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001844320-26-000016", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Mario Schlosser", "who_key": "Schlosser Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22822500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "A board member cashes out $22.8M of OSCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844320/000184432026000016/0001844320-26-000016-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "0001525020-26-000013", "src": "INSIDERS", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Richard Scott Blackley", "who_key": "Blackley Richard Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 595125.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "CFO sells $595K of OSCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/000152502026000013/0001525020-26-000013-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "13DG-0000102909-26-001955", "src": "13DG", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Oscar Health, Inc.", "who_key": "Oscar Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Oscar Health, Inc. adjusts its stake in OSCR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/0000102909-26-001955-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-395843", "src": "13DG", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Oscar Health, Inc.", "who_key": "Oscar Health, 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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Oscar Health, Inc. moves to a 1.7% activist stake in OSCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/0001193125-26-395843-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "13DG-0000102909-26-001955", "src": "13DG", "ticker": "OSCR", "cik": "1568651", "company": "Oscar Health, Inc.", "company_raw": "Oscar Health, Inc.", "who": "Oscar Health, Inc.", "who_key": "Oscar Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Oscar Health, Inc. adjusts its stake in OSCR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/0000102909-26-001955-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oscar Health, Inc. Class A Common Stock", "new_value": "Oscar Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001568651", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001568651", "applied": 1, "detected_at": "2026-10-26T18:52:45.279025"}]}, "key_people": [{"who": "Mario Schlosser", "who_key": "Schlosser Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23810721.9, "net": -23810721.9, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 988221.9, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844320/000184432026000018/0001844320-26-000018-index.htm"}, {"action": "SELL", "amount": 22822500.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844320/000184432026000016/0001844320-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 988221.9, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844320/000184432026000018/0001844320-26-000018-index.htm"}}, {"who": "Richard Scott Blackley", "who_key": "Blackley Richard Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1503055.0499999998, "net": -1503055.0499999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 907930.0499999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/000152502026000015/0001525020-26-000015-index.htm"}, {"action": "SELL", "amount": 595125.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/000152502026000013/0001525020-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 907930.0499999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1568651/000152502026000015/0001525020-26-000015-index.htm"}}, {"who": "Janet Liang", "who_key": "Liang Janet", "role": "President, Oscar Insurance", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 325822.0, "net": -325822.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325822.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1888381/000156865126000070/0001568651-26-000070-index.htm"}], "latest": {"action": "SELL", "amount": 325822.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1888381/000156865126000070/0001568651-26-000070-index.htm"}}, {"who": "Adam McAnaney", "who_key": "McAnaney Adam", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 285943.39999999997, "net": -285943.39999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 285943.39999999997, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842979/000184297926000005/0001842979-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 285943.39999999997, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1842979/000184297926000005/0001842979-26-000005-index.htm"}}, {"who": "Victoria Baltrus", "who_key": "Baltrus Victoria", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30129.1, "net": -30129.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30129.1, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911946/000191194626000006/0001911946-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 30129.1, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911946/000191194626000006/0001911946-26-000006-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -595125.0}, {"date": "2026-08-28", "net": -22822500.0}, {"date": "2026-09-03", "net": -2538046.45}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001954883-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001229265-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395853", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395847", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-18", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-395843", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000450", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001568651-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001568651-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001911946-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001525020-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001842979-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001844320-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006709", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006708", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006704", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006702", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001844320-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006523", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006500", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001525020-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008449", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001193125-26-355649", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008051", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005845", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007850", "price_sensitive": false}], "performance": {"ticker": "OSCR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.92, "volume": 1025526.0}, {"date": "2021-07-28", "close": 18.32, "volume": 457126.0}, {"date": "2021-07-29", "close": 17.44, "volume": 722202.0}, {"date": "2021-07-30", "close": 16.93, "volume": 255261.0}, {"date": "2021-08-02", "close": 16.2, "volume": 574484.0}, {"date": "2021-08-03", "close": 15.5, "volume": 740171.0}, {"date": "2021-08-04", "close": 15.25, "volume": 458870.0}, {"date": "2021-08-05", "close": 15.6, "volume": 566906.0}, {"date": "2021-08-06", "close": 15.15, "volume": 311716.0}, {"date": "2021-08-09", "close": 15.35, "volume": 578052.0}, {"date": "2021-08-10", "close": 15.09, "volume": 758789.0}, {"date": "2021-08-11", "close": 14.84, "volume": 638068.0}, {"date": "2021-08-12", "close": 14.66, "volume": 855855.0}, {"date": "2021-08-13", "close": 14.7, "volume": 1146199.0}, {"date": "2021-08-16", "close": 12.25, "volume": 3565998.0}, {"date": "2021-08-17", "close": 13.06, "volume": 2274594.0}, {"date": "2021-08-18", "close": 12.93, "volume": 977765.0}, {"date": "2021-08-19", "close": 12.93, "volume": 697347.0}, {"date": "2021-08-20", "close": 13.58, "volume": 639850.0}, {"date": "2021-08-23", "close": 12.99, "volume": 1620662.0}, {"date": "2021-08-24", "close": 12.4, "volume": 3478496.0}, {"date": "2021-08-25", "close": 13.11, "volume": 3792474.0}, {"date": "2021-08-26", "close": 13.65, "volume": 1688340.0}, {"date": "2021-08-27", "close": 14.05, "volume": 1493301.0}, {"date": "2021-08-30", "close": 15.26, "volume": 2776709.0}, {"date": "2021-08-31", "close": 15.59, "volume": 1705291.0}, {"date": "2021-09-01", "close": 15.69, "volume": 1171528.0}, {"date": "2021-09-02", "close": 18.27, "volume": 4350625.0}, {"date": "2021-09-03", "close": 18.21, "volume": 1367048.0}, {"date": "2021-09-07", "close": 16.19, "volume": 2488625.0}, {"date": "2021-09-08", "close": 16.51, "volume": 1529917.0}, {"date": "2021-09-09", "close": 17.6, "volume": 2248443.0}, {"date": "2021-09-10", "close": 17.5, "volume": 1850507.0}, {"date": "2021-09-13", "close": 17.11, "volume": 2288302.0}, {"date": "2021-09-14", "close": 17.77, "volume": 2762583.0}, {"date": "2021-09-15", "close": 17.83, "volume": 1641768.0}, {"date": "2021-09-16", "close": 17.49, "volume": 936243.0}, {"date": "2021-09-17", "close": 17.5, "volume": 2442012.0}, {"date": "2021-09-20", "close": 17.15, "volume": 1697061.0}, {"date": "2021-09-21", "close": 17.49, "volume": 1225775.0}, {"date": "2021-09-22", "close": 17.34, "volume": 1245190.0}, {"date": "2021-09-23", "close": 17.18, "volume": 1159928.0}, {"date": "2021-09-24", "close": 16.98, "volume": 791425.0}, {"date": "2021-09-27", "close": 17.8, "volume": 1887286.0}, {"date": "2021-09-28", "close": 17.25, "volume": 1612602.0}, {"date": "2021-09-29", "close": 17.57, "volume": 3092481.0}, {"date": "2021-09-30", "close": 17.39, "volume": 1528570.0}, {"date": "2021-10-01", "close": 17.65, "volume": 1553579.0}, {"date": "2021-10-04", "close": 16.81, "volume": 3761976.0}, {"date": "2021-10-05", "close": 16.14, "volume": 1235008.0}, {"date": "2021-10-06", "close": 16.43, "volume": 722444.0}, {"date": "2021-10-07", "close": 16.1, "volume": 616385.0}, {"date": "2021-10-08", "close": 14.81, "volume": 1255302.0}, {"date": "2021-10-11", "close": 14.16, "volume": 1204697.0}, {"date": "2021-10-12", "close": 14.08, "volume": 1235738.0}, {"date": "2021-10-13", "close": 14.5, "volume": 986047.0}, {"date": "2021-10-14", "close": 15.42, "volume": 2006664.0}, {"date": "2021-10-15", "close": 15.85, "volume": 738913.0}, {"date": "2021-10-18", "close": 14.82, "volume": 2212366.0}, {"date": "2021-10-19", "close": 15.45, "volume": 1132865.0}, {"date": "2021-10-20", "close": 16.25, "volume": 1427467.0}, {"date": "2021-10-21", "close": 16.79, "volume": 2391447.0}, {"date": "2021-10-22", "close": 17.0, "volume": 1044021.0}, {"date": "2021-10-25", "close": 16.97, "volume": 553257.0}, {"date": "2021-10-26", "close": 16.95, "volume": 815833.0}, {"date": "2021-10-27", "close": 16.94, "volume": 584938.0}, {"date": "2021-10-28", "close": 17.16, "volume": 834296.0}, {"date": "2021-10-29", "close": 17.28, "volume": 691987.0}, {"date": "2021-11-01", "close": 17.14, "volume": 1333486.0}, {"date": "2021-11-02", "close": 16.89, "volume": 700106.0}, {"date": "2021-11-03", "close": 16.88, "volume": 976259.0}, {"date": "2021-11-04", "close": 16.97, "volume": 1827218.0}, {"date": "2021-11-05", "close": 17.0, "volume": 1051941.0}, {"date": "2021-11-08", "close": 16.51, "volume": 1003419.0}, {"date": "2021-11-09", "close": 16.26, "volume": 1010484.0}, {"date": "2021-11-10", "close": 16.52, "volume": 1350201.0}, {"date": "2021-11-11", "close": 12.47, "volume": 6467178.0}, {"date": "2021-11-12", "close": 12.18, "volume": 1922615.0}, {"date": "2021-11-15", "close": 12.17, "volume": 1415098.0}, {"date": "2021-11-16", "close": 11.93, "volume": 1309981.0}, {"date": "2021-11-17", "close": 11.69, "volume": 1048747.0}, {"date": "2021-11-18", "close": 10.64, "volume": 2635348.0}, {"date": "2021-11-19", "close": 10.3, "volume": 1246287.0}, {"date": "2021-11-22", "close": 10.25, "volume": 2196375.0}, {"date": "2021-11-23", "close": 9.65, "volume": 2086345.0}, {"date": "2021-11-24", "close": 10.16, "volume": 2486688.0}, {"date": "2021-11-26", "close": 9.82, "volume": 1080355.0}, {"date": "2021-11-29", "close": 9.27, "volume": 2433147.0}, {"date": "2021-11-30", "close": 9.0, "volume": 3579243.0}, {"date": "2021-12-01", "close": 8.6, "volume": 2267680.0}, {"date": "2021-12-02", "close": 8.7, "volume": 2354022.0}, {"date": "2021-12-03", "close": 8.75, "volume": 2858531.0}, {"date": "2021-12-06", "close": 9.64, "volume": 3020610.0}, {"date": "2021-12-07", "close": 9.95, "volume": 2126050.0}, {"date": "2021-12-08", "close": 9.99, "volume": 1556196.0}, {"date": "2021-12-09", "close": 9.76, "volume": 1452963.0}, {"date": "2021-12-10", "close": 10.89, "volume": 2196527.0}, {"date": "2021-12-13", "close": 10.46, "volume": 1640692.0}, {"date": "2021-12-14", "close": 8.19, "volume": 4185474.0}, {"date": "2021-12-15", "close": 8.99, "volume": 3525455.0}, {"date": "2021-12-16", "close": 8.28, "volume": 3232310.0}, {"date": "2021-12-17", "close": 8.26, "volume": 3413827.0}, {"date": "2021-12-20", "close": 7.78, "volume": 2849528.0}, {"date": "2021-12-21", "close": 7.82, "volume": 3160285.0}, {"date": "2021-12-22", "close": 8.12, "volume": 3864579.0}, {"date": "2021-12-23", "close": 8.02, "volume": 4267598.0}, {"date": "2021-12-27", "close": 8.58, "volume": 2140239.0}, {"date": "2021-12-28", "close": 8.07, "volume": 1002419.0}, {"date": "2021-12-29", "close": 7.62, "volume": 1650781.0}, {"date": "2021-12-30", "close": 8.0, "volume": 1770119.0}, {"date": "2021-12-31", "close": 7.85, "volume": 891965.0}, {"date": "2022-01-03", "close": 8.13, "volume": 1279990.0}, {"date": "2022-01-04", "close": 7.68, "volume": 1437237.0}, {"date": "2022-01-05", "close": 7.3, "volume": 2537096.0}, {"date": "2022-01-06", "close": 7.0, "volume": 2271253.0}, {"date": "2022-01-07", "close": 6.89, "volume": 2191793.0}, {"date": "2022-01-10", "close": 6.77, "volume": 2297794.0}, {"date": "2022-01-11", "close": 7.31, "volume": 2783392.0}, {"date": "2022-01-12", "close": 7.31, "volume": 841497.0}, {"date": "2022-01-13", "close": 7.35, "volume": 1669345.0}, {"date": "2022-01-14", "close": 7.27, "volume": 1962677.0}, {"date": "2022-01-18", "close": 7.0, "volume": 1680661.0}, {"date": "2022-01-19", "close": 6.5, "volume": 1598334.0}, {"date": "2022-01-20", "close": 6.56, "volume": 1508986.0}, {"date": "2022-01-21", "close": 6.16, "volume": 2081128.0}, {"date": "2022-01-24", "close": 6.56, "volume": 1883267.0}, {"date": "2022-01-25", "close": 6.22, "volume": 2766604.0}, {"date": "2022-01-26", "close": 6.03, "volume": 1816818.0}, {"date": "2022-01-27", "close": 5.76, "volume": 2354089.0}, {"date": "2022-01-28", "close": 6.2, "volume": 2582468.0}, {"date": "2022-01-31", "close": 6.7, "volume": 2586004.0}, {"date": "2022-02-01", "close": 6.91, "volume": 2194702.0}, {"date": "2022-02-02", "close": 6.66, "volume": 1885014.0}, {"date": "2022-02-03", "close": 6.26, "volume": 1688244.0}, {"date": "2022-02-04", "close": 6.22, "volume": 1686647.0}, {"date": "2022-02-07", "close": 6.27, "volume": 1833023.0}, {"date": "2022-02-08", "close": 6.36, "volume": 1300081.0}, {"date": "2022-02-09", "close": 6.54, "volume": 1846035.0}, {"date": "2022-02-10", "close": 6.42, "volume": 1629891.0}, {"date": "2022-02-11", "close": 6.7, "volume": 3787605.0}, {"date": "2022-02-14", "close": 6.65, "volume": 2969063.0}, {"date": "2022-02-15", "close": 7.34, "volume": 2728837.0}, {"date": "2022-02-16", "close": 7.42, "volume": 1894656.0}, {"date": "2022-02-17", "close": 7.03, "volume": 1311189.0}, {"date": "2022-02-18", "close": 7.0, "volume": 1448028.0}, {"date": "2022-02-22", "close": 6.83, "volume": 1355429.0}, {"date": "2022-02-23", "close": 6.49, "volume": 1886754.0}, {"date": "2022-02-24", "close": 6.86, "volume": 2561225.0}, {"date": "2022-02-25", "close": 7.02, "volume": 3009804.0}, {"date": "2022-02-28", "close": 7.29, "volume": 1371922.0}, {"date": "2022-03-01", "close": 7.28, "volume": 1262375.0}, {"date": "2022-03-02", "close": 7.03, "volume": 2086121.0}, {"date": "2022-03-03", "close": 6.81, "volume": 4491609.0}, {"date": "2022-03-04", "close": 7.12, "volume": 1592229.0}, {"date": "2022-03-07", "close": 7.32, "volume": 1589679.0}, {"date": "2022-03-08", "close": 7.99, "volume": 3100812.0}, {"date": "2022-03-09", "close": 8.54, "volume": 2255165.0}, {"date": "2022-03-10", "close": 8.57, "volume": 1124004.0}, {"date": "2022-03-11", "close": 8.02, "volume": 1608389.0}, {"date": "2022-03-14", "close": 7.01, "volume": 1374957.0}, {"date": "2022-03-15", "close": 7.47, "volume": 1317957.0}, {"date": "2022-03-16", "close": 8.15, "volume": 1130468.0}, {"date": "2022-03-17", "close": 8.49, "volume": 1005542.0}, {"date": "2022-03-18", "close": 8.97, "volume": 1568402.0}, {"date": "2022-03-21", "close": 9.18, "volume": 1379092.0}, {"date": "2022-03-22", "close": 9.68, "volume": 1466891.0}, {"date": "2022-03-23", "close": 9.65, "volume": 1169960.0}, {"date": "2022-03-24", "close": 10.03, "volume": 1521232.0}, {"date": "2022-03-25", "close": 9.54, "volume": 1288970.0}, {"date": "2022-03-28", "close": 9.08, "volume": 1374768.0}, {"date": "2022-03-29", "close": 10.16, "volume": 1249374.0}, {"date": "2022-03-30", "close": 10.25, "volume": 1245249.0}, {"date": "2022-03-31", "close": 9.97, "volume": 785371.0}, {"date": "2022-04-01", "close": 10.14, "volume": 716738.0}, {"date": "2022-04-04", "close": 9.73, "volume": 693166.0}, {"date": "2022-04-05", "close": 9.36, "volume": 1207233.0}, {"date": "2022-04-06", "close": 8.87, "volume": 1495486.0}, {"date": "2022-04-07", "close": 9.02, "volume": 768263.0}, {"date": "2022-04-08", "close": 8.61, "volume": 945538.0}, {"date": "2022-04-11", "close": 8.54, "volume": 868242.0}, {"date": "2022-04-12", "close": 8.48, "volume": 1577344.0}, {"date": "2022-04-13", "close": 8.97, "volume": 855769.0}, {"date": "2022-04-14", "close": 8.91, "volume": 601622.0}, {"date": "2022-04-18", "close": 8.72, "volume": 600342.0}, {"date": "2022-04-19", "close": 8.85, "volume": 770873.0}, {"date": "2022-04-20", "close": 8.81, "volume": 661623.0}, {"date": "2022-04-21", "close": 7.8, "volume": 1116195.0}, {"date": "2022-04-22", "close": 7.72, "volume": 869957.0}, {"date": "2022-04-25", "close": 8.14, "volume": 579139.0}, {"date": "2022-04-26", "close": 7.71, "volume": 664122.0}, {"date": "2022-04-27", "close": 7.67, "volume": 567828.0}, {"date": "2022-04-28", "close": 7.74, "volume": 1205804.0}, {"date": "2022-04-29", "close": 7.36, "volume": 872080.0}, {"date": "2022-05-02", "close": 7.54, "volume": 896651.0}, {"date": "2022-05-03", "close": 7.49, "volume": 1961963.0}, {"date": "2022-05-04", "close": 7.76, "volume": 1440168.0}, {"date": "2022-05-05", "close": 7.38, "volume": 562601.0}, {"date": "2022-05-06", "close": 7.29, "volume": 806379.0}, {"date": "2022-05-09", "close": 6.52, "volume": 1196260.0}, {"date": "2022-05-10", "close": 6.14, "volume": 1735625.0}, {"date": "2022-05-11", "close": 5.94, "volume": 4198627.0}, {"date": "2022-05-12", "close": 5.72, "volume": 2453079.0}, {"date": "2022-05-13", "close": 6.39, "volume": 3594728.0}, {"date": "2022-05-16", "close": 5.85, "volume": 3730268.0}, {"date": "2022-05-17", "close": 6.02, "volume": 2763749.0}, {"date": "2022-05-18", "close": 5.67, "volume": 1899175.0}, {"date": "2022-05-19", "close": 5.72, "volume": 3362198.0}, {"date": "2022-05-20", "close": 5.69, "volume": 2566646.0}, {"date": "2022-05-23", "close": 5.68, "volume": 1408445.0}, {"date": "2022-05-24", "close": 4.74, "volume": 5503207.0}, {"date": "2022-05-25", "close": 5.06, "volume": 1957066.0}, {"date": "2022-05-26", "close": 4.78, "volume": 2894191.0}, {"date": "2022-05-27", "close": 5.07, "volume": 1952789.0}, {"date": "2022-05-31", "close": 4.84, "volume": 1940585.0}, {"date": "2022-06-01", "close": 4.7, "volume": 1647897.0}, {"date": "2022-06-02", "close": 4.99, "volume": 2544595.0}, {"date": "2022-06-03", "close": 5.0, "volume": 2261297.0}, {"date": "2022-06-06", "close": 4.97, "volume": 2207426.0}, {"date": "2022-06-07", "close": 5.09, "volume": 2012809.0}, {"date": "2022-06-08", "close": 5.22, "volume": 1664395.0}, {"date": "2022-06-09", "close": 4.89, "volume": 2285917.0}, {"date": "2022-06-10", "close": 4.57, "volume": 2006582.0}, {"date": "2022-06-13", "close": 4.3, "volume": 1652284.0}, {"date": "2022-06-14", "close": 4.19, "volume": 1794635.0}, {"date": "2022-06-15", "close": 4.26, "volume": 2324498.0}, {"date": "2022-06-16", "close": 4.06, "volume": 2617973.0}, {"date": "2022-06-17", "close": 4.4, "volume": 2657192.0}, {"date": "2022-06-21", "close": 4.35, "volume": 2305523.0}, {"date": "2022-06-22", "close": 4.36, "volume": 1688503.0}, {"date": "2022-06-23", "close": 4.58, "volume": 1670032.0}, {"date": "2022-06-24", "close": 4.42, "volume": 17368400.0}, {"date": "2022-06-27", "close": 4.55, "volume": 2394518.0}, {"date": "2022-06-28", "close": 4.55, "volume": 2178094.0}, {"date": "2022-06-29", "close": 4.41, "volume": 1224668.0}, {"date": "2022-06-30", "close": 4.25, "volume": 1513710.0}, {"date": "2022-07-01", "close": 4.57, "volume": 1432864.0}, {"date": "2022-07-05", "close": 4.88, "volume": 1438729.0}, {"date": "2022-07-06", "close": 4.79, "volume": 778231.0}, {"date": "2022-07-07", "close": 5.03, "volume": 991468.0}, {"date": "2022-07-08", "close": 4.97, "volume": 1147243.0}, {"date": "2022-07-11", "close": 4.64, "volume": 1899431.0}, {"date": "2022-07-12", "close": 4.7, "volume": 674305.0}, {"date": "2022-07-13", "close": 4.88, "volume": 1045181.0}, {"date": "2022-07-14", "close": 4.73, "volume": 972901.0}, {"date": "2022-07-15", "close": 4.84, "volume": 704443.0}, {"date": "2022-07-18", "close": 4.9, "volume": 1424734.0}, {"date": "2022-07-19", "close": 5.12, "volume": 1339655.0}, {"date": "2022-07-20", "close": 5.23, "volume": 1064629.0}, {"date": "2022-07-21", "close": 5.27, "volume": 493365.0}, {"date": "2022-07-22", "close": 5.1, "volume": 662363.0}, {"date": "2022-07-25", "close": 5.14, "volume": 854546.0}, {"date": "2022-07-26", "close": 5.25, "volume": 2324460.0}, {"date": "2022-07-27", "close": 5.43, "volume": 1199083.0}, {"date": "2022-07-28", "close": 5.34, "volume": 896464.0}, {"date": "2022-07-29", "close": 5.4, "volume": 756782.0}, {"date": "2022-08-01", "close": 5.35, "volume": 1101216.0}, {"date": "2022-08-02", "close": 5.52, "volume": 1330664.0}, {"date": "2022-08-03", "close": 5.88, "volume": 1287758.0}, {"date": "2022-08-04", "close": 5.9, "volume": 1020509.0}, {"date": "2022-08-05", "close": 6.24, "volume": 1472138.0}, {"date": "2022-08-08", "close": 6.43, "volume": 2392891.0}, {"date": "2022-08-09", "close": 6.32, "volume": 1530244.0}, {"date": "2022-08-10", "close": 6.48, "volume": 1810712.0}, {"date": "2022-08-11", "close": 6.52, "volume": 2054576.0}, {"date": "2022-08-12", "close": 7.77, "volume": 3417135.0}, {"date": "2022-08-15", "close": 7.95, "volume": 1967435.0}, {"date": "2022-08-16", "close": 7.85, "volume": 1920117.0}, {"date": "2022-08-17", "close": 7.79, "volume": 2235406.0}, {"date": "2022-08-18", "close": 7.75, "volume": 1473223.0}, {"date": "2022-08-19", "close": 7.21, "volume": 1635780.0}, {"date": "2022-08-22", "close": 6.98, "volume": 1323345.0}, {"date": "2022-08-23", "close": 7.0, "volume": 1086160.0}, {"date": "2022-08-24", "close": 7.09, "volume": 1224967.0}, {"date": "2022-08-25", "close": 7.25, "volume": 1036816.0}, {"date": "2022-08-26", "close": 7.03, "volume": 1001636.0}, {"date": "2022-08-29", "close": 6.98, "volume": 866116.0}, {"date": "2022-08-30", "close": 6.82, "volume": 1212818.0}, {"date": "2022-08-31", "close": 6.63, "volume": 1677297.0}, {"date": "2022-09-01", "close": 6.11, "volume": 1895809.0}, {"date": "2022-09-02", "close": 5.83, "volume": 4046151.0}, {"date": "2022-09-06", "close": 5.52, "volume": 3120899.0}, {"date": "2022-09-07", "close": 5.73, "volume": 2334281.0}, {"date": "2022-09-08", "close": 5.8, "volume": 1191626.0}, {"date": "2022-09-09", "close": 6.24, "volume": 2219538.0}, {"date": "2022-09-12", "close": 6.33, "volume": 1403127.0}, {"date": "2022-09-13", "close": 5.87, "volume": 1786782.0}, {"date": "2022-09-14", "close": 5.9, "volume": 2393405.0}, {"date": "2022-09-15", "close": 5.99, "volume": 2705014.0}, {"date": "2022-09-16", "close": 5.74, "volume": 7045342.0}, {"date": "2022-09-19", "close": 5.7, "volume": 2098419.0}, {"date": "2022-09-20", "close": 5.44, "volume": 1455723.0}, {"date": "2022-09-21", "close": 5.37, "volume": 1640916.0}, {"date": "2022-09-22", "close": 5.06, "volume": 1711288.0}, {"date": "2022-09-23", "close": 4.92, "volume": 1948126.0}, {"date": "2022-09-26", "close": 4.78, "volume": 1456619.0}, {"date": "2022-09-27", "close": 4.9, "volume": 1328717.0}, {"date": "2022-09-28", "close": 5.25, "volume": 1341951.0}, {"date": "2022-09-29", "close": 5.13, "volume": 1308223.0}, {"date": "2022-09-30", "close": 4.99, "volume": 1320475.0}, {"date": "2022-10-03", "close": 4.94, "volume": 2017913.0}, {"date": "2022-10-04", "close": 5.17, "volume": 2620331.0}, {"date": "2022-10-05", "close": 4.87, "volume": 1789452.0}, {"date": "2022-10-06", "close": 4.75, "volume": 1620365.0}, {"date": "2022-10-07", "close": 4.35, "volume": 2145505.0}, {"date": "2022-10-10", "close": 4.05, "volume": 1704776.0}, {"date": "2022-10-11", "close": 3.98, "volume": 1788240.0}, {"date": "2022-10-12", "close": 3.85, "volume": 2065743.0}, {"date": "2022-10-13", "close": 3.82, "volume": 3417834.0}, {"date": "2022-10-14", "close": 3.52, "volume": 1963240.0}, {"date": "2022-10-17", "close": 3.71, "volume": 1941785.0}, {"date": "2022-10-18", "close": 3.79, "volume": 1750560.0}, {"date": "2022-10-19", "close": 3.52, "volume": 1192655.0}, {"date": "2022-10-20", "close": 3.47, "volume": 2036684.0}, {"date": "2022-10-21", "close": 3.52, "volume": 1431788.0}, {"date": "2022-10-24", "close": 3.45, "volume": 1196881.0}, {"date": "2022-10-25", "close": 3.56, "volume": 3037797.0}, {"date": "2022-10-26", "close": 3.62, "volume": 2177276.0}, {"date": "2022-10-27", "close": 3.64, "volume": 1624826.0}, {"date": "2022-10-28", "close": 3.69, "volume": 1359263.0}, {"date": "2022-10-31", "close": 3.73, "volume": 1384892.0}, {"date": "2022-11-01", "close": 3.76, "volume": 1984473.0}, {"date": "2022-11-02", "close": 3.44, "volume": 1453176.0}, {"date": "2022-11-03", "close": 3.38, "volume": 1445329.0}, {"date": "2022-11-04", "close": 3.25, "volume": 2021906.0}, {"date": "2022-11-07", "close": 3.09, "volume": 2217868.0}, {"date": "2022-11-08", "close": 3.07, "volume": 3598756.0}, {"date": "2022-11-09", "close": 2.35, "volume": 2994718.0}, {"date": "2022-11-10", "close": 2.65, "volume": 2603131.0}, {"date": "2022-11-11", "close": 2.95, "volume": 2359317.0}, {"date": "2022-11-14", "close": 2.83, "volume": 2502246.0}, {"date": "2022-11-15", "close": 2.89, "volume": 3558832.0}, {"date": "2022-11-16", "close": 2.9, "volume": 2631993.0}, {"date": "2022-11-17", "close": 2.78, "volume": 1629023.0}, {"date": "2022-11-18", "close": 2.87, "volume": 1317294.0}, {"date": "2022-11-21", "close": 2.93, "volume": 1438650.0}, {"date": "2022-11-22", "close": 2.69, "volume": 4907101.0}, {"date": "2022-11-23", "close": 2.89, "volume": 2724664.0}, {"date": "2022-11-25", "close": 2.87, "volume": 937614.0}, {"date": "2022-11-28", "close": 2.79, "volume": 1219315.0}, {"date": "2022-11-29", "close": 2.81, "volume": 1040633.0}, {"date": "2022-11-30", "close": 2.88, "volume": 2502883.0}, {"date": "2022-12-01", "close": 2.91, "volume": 1117271.0}, {"date": "2022-12-02", "close": 2.82, "volume": 2128457.0}, {"date": "2022-12-05", "close": 2.78, "volume": 2101974.0}, {"date": "2022-12-06", "close": 2.73, "volume": 1633298.0}, {"date": "2022-12-07", "close": 2.8, "volume": 1509502.0}, {"date": "2022-12-08", "close": 2.74, "volume": 1112196.0}, {"date": "2022-12-09", "close": 2.68, "volume": 720870.0}, {"date": "2022-12-12", "close": 2.69, "volume": 1184284.0}, {"date": "2022-12-13", "close": 2.53, "volume": 1650613.0}, {"date": "2022-12-14", "close": 2.39, "volume": 1775174.0}, {"date": "2022-12-15", "close": 2.29, "volume": 1615861.0}, {"date": "2022-12-16", "close": 2.3, "volume": 2657026.0}, {"date": "2022-12-19", "close": 2.21, "volume": 1559411.0}, {"date": "2022-12-20", "close": 2.23, "volume": 1375244.0}, {"date": "2022-12-21", "close": 2.15, "volume": 2645554.0}, {"date": "2022-12-22", "close": 2.2, "volume": 1480443.0}, {"date": "2022-12-23", "close": 2.21, "volume": 1114066.0}, {"date": "2022-12-27", "close": 2.18, "volume": 1206827.0}, {"date": "2022-12-28", "close": 2.15, "volume": 1082716.0}, {"date": "2022-12-29", "close": 2.41, "volume": 1858787.0}, {"date": "2022-12-30", "close": 2.46, "volume": 1504473.0}, {"date": "2023-01-03", "close": 2.46, "volume": 1194694.0}, {"date": "2023-01-04", "close": 2.62, "volume": 1323999.0}, {"date": "2023-01-05", "close": 2.57, "volume": 1007737.0}, {"date": "2023-01-06", "close": 2.55, "volume": 775614.0}, {"date": "2023-01-09", "close": 2.62, "volume": 1092196.0}, {"date": "2023-01-10", "close": 2.86, "volume": 920857.0}, {"date": "2023-01-11", "close": 2.78, "volume": 1726537.0}, {"date": "2023-01-12", "close": 3.02, "volume": 1697425.0}, {"date": "2023-01-13", "close": 3.0, "volume": 1812985.0}, {"date": "2023-01-17", "close": 3.04, "volume": 924003.0}, {"date": "2023-01-18", "close": 3.05, "volume": 964549.0}, {"date": "2023-01-19", "close": 2.97, "volume": 621823.0}, {"date": "2023-01-20", "close": 3.1, "volume": 768388.0}, {"date": "2023-01-23", "close": 3.16, "volume": 602905.0}, {"date": "2023-01-24", "close": 3.04, "volume": 616280.0}, {"date": "2023-01-25", "close": 3.05, "volume": 561410.0}, {"date": "2023-01-26", "close": 3.27, "volume": 1073344.0}, {"date": "2023-01-27", "close": 3.4, "volume": 826250.0}, {"date": "2023-01-30", "close": 3.5, "volume": 1163473.0}, {"date": "2023-01-31", "close": 3.84, "volume": 1378560.0}, {"date": "2023-02-01", "close": 3.85, "volume": 1286455.0}, {"date": "2023-02-02", "close": 4.1, "volume": 1359511.0}, {"date": "2023-02-03", "close": 3.89, "volume": 982548.0}, {"date": "2023-02-06", "close": 3.79, "volume": 1077309.0}, {"date": "2023-02-07", "close": 3.85, "volume": 826734.0}, {"date": "2023-02-08", "close": 4.09, "volume": 1916527.0}, {"date": "2023-02-09", "close": 3.8, "volume": 1183453.0}, {"date": "2023-02-10", "close": 4.95, "volume": 12028060.0}, {"date": "2023-02-13", "close": 5.29, "volume": 5262026.0}, {"date": "2023-02-14", "close": 5.57, "volume": 6194336.0}, {"date": "2023-02-15", "close": 5.7, "volume": 2494758.0}, {"date": "2023-02-16", "close": 5.61, "volume": 2016451.0}, {"date": "2023-02-17", "close": 5.6, "volume": 1420188.0}, {"date": "2023-02-21", "close": 5.27, "volume": 1435646.0}, {"date": "2023-02-22", "close": 5.24, "volume": 1059858.0}, {"date": "2023-02-23", "close": 5.24, "volume": 1096293.0}, {"date": "2023-02-24", "close": 5.24, "volume": 1075008.0}, {"date": "2023-02-27", "close": 5.36, "volume": 2472663.0}, {"date": "2023-02-28", "close": 5.54, "volume": 1256893.0}, {"date": "2023-03-01", "close": 5.08, "volume": 1524445.0}, {"date": "2023-03-02", "close": 4.69, "volume": 3705073.0}, {"date": "2023-03-03", "close": 4.96, "volume": 1316307.0}, {"date": "2023-03-06", "close": 4.75, "volume": 1352290.0}, {"date": "2023-03-07", "close": 4.7, "volume": 849970.0}, {"date": "2023-03-08", "close": 4.76, "volume": 717116.0}, {"date": "2023-03-09", "close": 4.23, "volume": 994151.0}, {"date": "2023-03-10", "close": 3.93, "volume": 1633726.0}, {"date": "2023-03-13", "close": 3.9, "volume": 1432209.0}, {"date": "2023-03-14", "close": 3.69, "volume": 1267703.0}, {"date": "2023-03-15", "close": 3.51, "volume": 1355102.0}, {"date": "2023-03-16", "close": 3.44, "volume": 2011926.0}, {"date": "2023-03-17", "close": 3.4, "volume": 1689138.0}, {"date": "2023-03-20", "close": 3.37, "volume": 964986.0}, {"date": "2023-03-21", "close": 3.67, "volume": 1750759.0}, {"date": "2023-03-22", "close": 3.52, "volume": 1144472.0}, {"date": "2023-03-23", "close": 3.51, "volume": 1158659.0}, {"date": "2023-03-24", "close": 3.36, "volume": 1149586.0}, {"date": "2023-03-27", "close": 3.59, "volume": 1232153.0}, {"date": "2023-03-28", "close": 5.61, "volume": 71274510.0}, {"date": "2023-03-29", "close": 6.4, "volume": 25414290.0}, {"date": "2023-03-30", "close": 6.62, "volume": 15367120.0}, {"date": "2023-03-31", "close": 6.54, "volume": 6814087.0}, {"date": "2023-04-03", "close": 6.74, "volume": 5011324.0}, {"date": "2023-04-04", "close": 6.52, "volume": 2218238.0}, {"date": "2023-04-05", "close": 6.37, "volume": 2310898.0}, {"date": "2023-04-06", "close": 6.52, "volume": 1422462.0}, {"date": "2023-04-10", "close": 6.92, "volume": 2198233.0}, {"date": "2023-04-11", "close": 6.75, "volume": 2227716.0}, {"date": "2023-04-12", "close": 6.3, "volume": 1815076.0}, {"date": "2023-04-13", "close": 6.53, "volume": 2622087.0}, {"date": "2023-04-14", "close": 6.33, "volume": 1025299.0}, {"date": "2023-04-17", "close": 6.45, "volume": 1242983.0}, {"date": "2023-04-18", "close": 6.25, "volume": 1499484.0}, {"date": "2023-04-19", "close": 6.12, "volume": 1316446.0}, {"date": "2023-04-20", "close": 5.85, "volume": 1365906.0}, {"date": "2023-04-21", "close": 5.83, "volume": 1755596.0}, {"date": "2023-04-24", "close": 5.85, "volume": 1041041.0}, {"date": "2023-04-25", "close": 5.77, "volume": 1332743.0}, {"date": "2023-04-26", "close": 5.85, "volume": 1066664.0}, {"date": "2023-04-27", "close": 6.35, "volume": 1821213.0}, {"date": "2023-04-28", "close": 6.73, "volume": 2037844.0}, {"date": "2023-05-01", "close": 6.88, "volume": 1190943.0}, {"date": "2023-05-02", "close": 6.49, "volume": 1216060.0}, {"date": "2023-05-03", "close": 6.98, "volume": 2134499.0}, {"date": "2023-05-04", "close": 6.96, "volume": 1124793.0}, {"date": "2023-05-05", "close": 7.17, "volume": 1608999.0}, {"date": "2023-05-08", "close": 7.52, "volume": 2335291.0}, {"date": "2023-05-09", "close": 7.14, "volume": 4280760.0}, {"date": "2023-05-10", "close": 6.86, "volume": 3061698.0}, {"date": "2023-05-11", "close": 6.97, "volume": 2258014.0}, {"date": "2023-05-12", "close": 7.02, "volume": 2721394.0}, {"date": "2023-05-15", "close": 7.18, "volume": 1519354.0}, {"date": "2023-05-16", "close": 6.85, "volume": 1064397.0}, {"date": "2023-05-17", "close": 7.3, "volume": 3278893.0}, {"date": "2023-05-18", "close": 7.29, "volume": 1927398.0}, {"date": "2023-05-19", "close": 7.19, "volume": 1682215.0}, {"date": "2023-05-22", "close": 7.48, "volume": 2411486.0}, {"date": "2023-05-23", "close": 7.32, "volume": 1737034.0}, {"date": "2023-05-24", "close": 7.1, "volume": 1216609.0}, {"date": "2023-05-25", "close": 7.1, "volume": 2398831.0}, {"date": "2023-05-26", "close": 6.88, "volume": 2034277.0}, {"date": "2023-05-30", "close": 7.04, "volume": 1435564.0}, {"date": "2023-05-31", "close": 7.34, "volume": 3353086.0}, {"date": "2023-06-01", "close": 7.43, "volume": 1336257.0}, {"date": "2023-06-02", "close": 7.37, "volume": 5146414.0}, {"date": "2023-06-05", "close": 8.3, "volume": 4200282.0}, {"date": "2023-06-06", "close": 8.89, "volume": 3838316.0}, {"date": "2023-06-07", "close": 8.9, "volume": 1978218.0}, {"date": "2023-06-08", "close": 8.86, "volume": 1931936.0}, {"date": "2023-06-09", "close": 9.2, "volume": 1575324.0}, {"date": "2023-06-12", "close": 9.25, "volume": 1755332.0}, {"date": "2023-06-13", "close": 9.62, "volume": 2708072.0}, {"date": "2023-06-14", "close": 9.14, "volume": 3325773.0}, {"date": "2023-06-15", "close": 9.57, "volume": 1534134.0}, {"date": "2023-06-16", "close": 8.85, "volume": 2820534.0}, {"date": "2023-06-20", "close": 8.86, "volume": 2153362.0}, {"date": "2023-06-21", "close": 8.69, "volume": 1589340.0}, {"date": "2023-06-22", "close": 8.7, "volume": 1084081.0}, {"date": "2023-06-23", "close": 8.52, "volume": 5756007.0}, {"date": "2023-06-26", "close": 8.36, "volume": 1396599.0}, {"date": "2023-06-27", "close": 8.05, "volume": 1629361.0}, {"date": "2023-06-28", "close": 8.34, "volume": 1426645.0}, {"date": "2023-06-29", "close": 8.22, "volume": 1259262.0}, {"date": "2023-06-30", "close": 8.06, "volume": 2162934.0}, {"date": "2023-07-03", "close": 8.1, "volume": 517406.0}, {"date": "2023-07-05", "close": 7.93, "volume": 1395642.0}, {"date": "2023-07-06", "close": 7.63, "volume": 1004227.0}, {"date": "2023-07-07", "close": 7.67, "volume": 1141587.0}, {"date": "2023-07-10", "close": 7.89, "volume": 1106698.0}, {"date": "2023-07-11", "close": 8.25, "volume": 1364930.0}, {"date": "2023-07-12", "close": 7.57, "volume": 2792659.0}, {"date": "2023-07-13", "close": 7.4, "volume": 1948551.0}, {"date": "2023-07-14", "close": 7.85, "volume": 2612707.0}, {"date": "2023-07-17", "close": 8.3, "volume": 1593459.0}, {"date": "2023-07-18", "close": 8.32, "volume": 1474839.0}, {"date": "2023-07-19", "close": 8.35, "volume": 1761032.0}, {"date": "2023-07-20", "close": 8.28, "volume": 1131066.0}, {"date": "2023-07-21", "close": 8.01, "volume": 1342084.0}, {"date": "2023-07-24", "close": 7.97, "volume": 1096438.0}, {"date": "2023-07-25", "close": 7.99, "volume": 1123708.0}, {"date": "2023-07-26", "close": 7.82, "volume": 939088.0}, {"date": "2023-07-27", "close": 7.82, "volume": 1191452.0}, {"date": "2023-07-28", "close": 7.5, "volume": 1411883.0}, {"date": "2023-07-31", "close": 7.52, "volume": 1422753.0}, {"date": "2023-08-01", "close": 7.49, "volume": 780180.0}, {"date": "2023-08-02", "close": 7.4, "volume": 1135415.0}, {"date": "2023-08-03", "close": 7.12, "volume": 1247008.0}, {"date": "2023-08-04", "close": 7.19, "volume": 1151420.0}, {"date": "2023-08-07", "close": 7.36, "volume": 1307380.0}, {"date": "2023-08-08", "close": 7.13, "volume": 2372521.0}, {"date": "2023-08-09", "close": 7.99, "volume": 5328446.0}, {"date": "2023-08-10", "close": 7.32, "volume": 2685067.0}, {"date": "2023-08-11", "close": 7.5, "volume": 3365533.0}, {"date": "2023-08-14", "close": 6.94, "volume": 1942749.0}, {"date": "2023-08-15", "close": 7.56, "volume": 3308087.0}, {"date": "2023-08-16", "close": 7.39, "volume": 1768810.0}, {"date": "2023-08-17", "close": 7.16, "volume": 1433500.0}, {"date": "2023-08-18", "close": 7.16, "volume": 957305.0}, {"date": "2023-08-21", "close": 7.01, "volume": 934076.0}, {"date": "2023-08-22", "close": 6.92, "volume": 1443528.0}, {"date": "2023-08-23", "close": 6.85, "volume": 818600.0}, {"date": "2023-08-24", "close": 6.34, "volume": 1748702.0}, {"date": "2023-08-25", "close": 6.31, "volume": 1162256.0}, {"date": "2023-08-28", "close": 6.33, "volume": 927245.0}, {"date": "2023-08-29", "close": 6.38, "volume": 1028236.0}, {"date": "2023-08-30", "close": 6.35, "volume": 1099131.0}, {"date": "2023-08-31", "close": 6.27, "volume": 1407057.0}, {"date": "2023-09-01", "close": 6.58, "volume": 1326649.0}, {"date": "2023-09-05", "close": 6.35, "volume": 5481922.0}, {"date": "2023-09-06", "close": 6.42, "volume": 1472450.0}, {"date": "2023-09-07", "close": 6.59, "volume": 2069137.0}, {"date": "2023-09-08", "close": 6.45, "volume": 1237363.0}, {"date": "2023-09-11", "close": 6.57, "volume": 1117608.0}, {"date": "2023-09-12", "close": 6.5, "volume": 963199.0}, {"date": "2023-09-13", "close": 6.37, "volume": 1199946.0}, {"date": "2023-09-14", "close": 6.24, "volume": 2323404.0}, {"date": "2023-09-15", "close": 6.15, "volume": 4757049.0}, {"date": "2023-09-18", "close": 6.07, "volume": 1543442.0}, {"date": "2023-09-19", "close": 6.13, "volume": 1197485.0}, {"date": "2023-09-20", "close": 5.92, "volume": 997859.0}, {"date": "2023-09-21", "close": 5.75, "volume": 1376180.0}, {"date": "2023-09-22", "close": 5.55, "volume": 1080009.0}, {"date": "2023-09-25", "close": 5.57, "volume": 737138.0}, {"date": "2023-09-26", "close": 5.44, "volume": 874502.0}, {"date": "2023-09-27", "close": 5.46, "volume": 969159.0}, {"date": "2023-09-28", "close": 5.54, "volume": 1139715.0}, {"date": "2023-09-29", "close": 5.57, "volume": 2297900.0}, {"date": "2023-10-02", "close": 5.57, "volume": 1223508.0}, {"date": "2023-10-03", "close": 5.56, "volume": 1154889.0}, {"date": "2023-10-04", "close": 5.57, "volume": 1170380.0}, {"date": "2023-10-05", "close": 5.52, "volume": 1089820.0}, {"date": "2023-10-06", "close": 5.55, "volume": 1702612.0}, {"date": "2023-10-09", "close": 5.29, "volume": 1234787.0}, {"date": "2023-10-10", "close": 5.32, "volume": 1044416.0}, {"date": "2023-10-11", "close": 5.12, "volume": 782614.0}, {"date": "2023-10-12", "close": 4.95, "volume": 1876517.0}, {"date": "2023-10-13", "close": 4.93, "volume": 963087.0}, {"date": "2023-10-16", "close": 5.02, "volume": 1452715.0}, {"date": "2023-10-17", "close": 5.32, "volume": 1254583.0}, {"date": "2023-10-18", "close": 5.24, "volume": 1121201.0}, {"date": "2023-10-19", "close": 5.02, "volume": 762626.0}, {"date": "2023-10-20", "close": 5.1, "volume": 991448.0}, {"date": "2023-10-23", "close": 4.98, "volume": 789491.0}, {"date": "2023-10-24", "close": 5.09, "volume": 1408789.0}, {"date": "2023-10-25", "close": 4.99, "volume": 952696.0}, {"date": "2023-10-26", "close": 4.85, "volume": 1364744.0}, {"date": "2023-10-27", "close": 4.85, "volume": 1742843.0}, {"date": "2023-10-30", "close": 4.9, "volume": 1494693.0}, {"date": "2023-10-31", "close": 5.12, "volume": 1068832.0}, {"date": "2023-11-01", "close": 4.98, "volume": 1027286.0}, {"date": "2023-11-02", "close": 5.51, "volume": 2477318.0}, {"date": "2023-11-03", "close": 5.73, "volume": 1548379.0}, {"date": "2023-11-06", "close": 5.71, "volume": 1573533.0}, {"date": "2023-11-07", "close": 6.62, "volume": 2896686.0}, {"date": "2023-11-08", "close": 7.05, "volume": 3500501.0}, {"date": "2023-11-09", "close": 6.75, "volume": 2155169.0}, {"date": "2023-11-10", "close": 7.11, "volume": 2663796.0}, {"date": "2023-11-13", "close": 6.8, "volume": 1488887.0}, {"date": "2023-11-14", "close": 7.19, "volume": 1701465.0}, {"date": "2023-11-15", "close": 7.25, "volume": 6836262.0}, {"date": "2023-11-16", "close": 7.15, "volume": 3490017.0}, {"date": "2023-11-17", "close": 7.61, "volume": 1872859.0}, {"date": "2023-11-20", "close": 8.28, "volume": 2604109.0}, {"date": "2023-11-21", "close": 8.12, "volume": 3525042.0}, {"date": "2023-11-22", "close": 8.5, "volume": 2202038.0}, {"date": "2023-11-24", "close": 8.58, "volume": 675152.0}, {"date": "2023-11-27", "close": 8.5, "volume": 1336640.0}, {"date": "2023-11-28", "close": 8.5, "volume": 1426501.0}, {"date": "2023-11-29", "close": 8.46, "volume": 1338262.0}, {"date": "2023-11-30", "close": 8.5, "volume": 2373282.0}, {"date": "2023-12-01", "close": 8.41, "volume": 3548344.0}, {"date": "2023-12-04", "close": 8.3, "volume": 2063910.0}, {"date": "2023-12-05", "close": 8.14, "volume": 1893916.0}, {"date": "2023-12-06", "close": 8.16, "volume": 1111142.0}, {"date": "2023-12-07", "close": 8.11, "volume": 1674287.0}, {"date": "2023-12-08", "close": 8.06, "volume": 1154076.0}, {"date": "2023-12-11", "close": 7.74, "volume": 1652317.0}, {"date": "2023-12-12", "close": 7.93, "volume": 1077519.0}, {"date": "2023-12-13", "close": 8.22, "volume": 1481441.0}, {"date": "2023-12-14", "close": 8.14, "volume": 1473956.0}, {"date": "2023-12-15", "close": 7.81, "volume": 3822499.0}, {"date": "2023-12-18", "close": 7.68, "volume": 885336.0}, {"date": "2023-12-19", "close": 8.01, "volume": 2068897.0}, {"date": "2023-12-20", "close": 8.06, "volume": 1991748.0}, {"date": "2023-12-21", "close": 9.01, "volume": 3190181.0}, {"date": "2023-12-22", "close": 9.18, "volume": 2499469.0}, {"date": "2023-12-26", "close": 9.26, "volume": 2231376.0}, {"date": "2023-12-27", "close": 9.31, "volume": 1180433.0}, {"date": "2023-12-28", "close": 9.32, "volume": 844259.0}, {"date": "2023-12-29", "close": 9.15, "volume": 2933822.0}, {"date": "2024-01-02", "close": 9.1, "volume": 2460628.0}, {"date": "2024-01-03", "close": 8.89, "volume": 2079669.0}, {"date": "2024-01-04", "close": 8.66, "volume": 1375328.0}, {"date": "2024-01-05", "close": 8.82, "volume": 1951238.0}, {"date": "2024-01-08", "close": 9.69, "volume": 2514275.0}, {"date": "2024-01-09", "close": 9.03, "volume": 1856213.0}, {"date": "2024-01-10", "close": 9.66, "volume": 4892052.0}, {"date": "2024-01-11", "close": 11.16, "volume": 8911776.0}, {"date": "2024-01-12", "close": 11.45, "volume": 8144755.0}, {"date": "2024-01-16", "close": 10.95, "volume": 2898590.0}, {"date": "2024-01-17", "close": 11.22, "volume": 3660843.0}, {"date": "2024-01-18", "close": 11.03, "volume": 3178606.0}, {"date": "2024-01-19", "close": 10.73, "volume": 2449891.0}, {"date": "2024-01-22", "close": 11.06, "volume": 2347889.0}, {"date": "2024-01-23", "close": 11.17, "volume": 2416558.0}, {"date": "2024-01-24", "close": 11.69, "volume": 3568130.0}, {"date": "2024-01-25", "close": 11.89, "volume": 3915101.0}, {"date": "2024-01-26", "close": 12.47, "volume": 3853694.0}, {"date": "2024-01-29", "close": 13.13, "volume": 3815517.0}, {"date": "2024-01-30", "close": 12.81, "volume": 2941044.0}, {"date": "2024-01-31", "close": 12.52, "volume": 2149145.0}, {"date": "2024-02-01", "close": 13.29, "volume": 2848276.0}, {"date": "2024-02-02", "close": 13.64, "volume": 2495580.0}, {"date": "2024-02-05", "close": 13.11, "volume": 3026775.0}, {"date": "2024-02-06", "close": 13.59, "volume": 2504274.0}, {"date": "2024-02-07", "close": 13.41, "volume": 4119683.0}, {"date": "2024-02-08", "close": 16.68, "volume": 12698310.0}, {"date": "2024-02-09", "close": 17.68, "volume": 6017871.0}, {"date": "2024-02-12", "close": 17.33, "volume": 4471330.0}, {"date": "2024-02-13", "close": 16.82, "volume": 3568251.0}, {"date": "2024-02-14", "close": 16.89, "volume": 2824365.0}, {"date": "2024-02-15", "close": 18.25, "volume": 5217209.0}, {"date": "2024-02-16", "close": 17.76, "volume": 2813592.0}, {"date": "2024-02-20", "close": 17.5, "volume": 3993406.0}, {"date": "2024-02-21", "close": 16.95, "volume": 2805589.0}, {"date": "2024-02-22", "close": 16.71, "volume": 4530375.0}, {"date": "2024-02-23", "close": 16.34, "volume": 3675987.0}, {"date": "2024-02-26", "close": 16.75, "volume": 1890641.0}, {"date": "2024-02-27", "close": 16.79, "volume": 2577068.0}, {"date": "2024-02-28", "close": 15.98, "volume": 3836232.0}, {"date": "2024-02-29", "close": 16.26, "volume": 2428987.0}, {"date": "2024-03-01", "close": 16.58, "volume": 2776715.0}, {"date": "2024-03-04", "close": 15.35, "volume": 4424209.0}, {"date": "2024-03-05", "close": 13.91, "volume": 4573987.0}, {"date": "2024-03-06", "close": 14.95, "volume": 4553463.0}, {"date": "2024-03-07", "close": 14.33, "volume": 3041367.0}, {"date": "2024-03-08", "close": 14.63, "volume": 3801122.0}, {"date": "2024-03-11", "close": 14.61, "volume": 2531405.0}, {"date": "2024-03-12", "close": 14.6, "volume": 1683082.0}, {"date": "2024-03-13", "close": 14.25, "volume": 3456254.0}, {"date": "2024-03-14", "close": 13.93, "volume": 2103206.0}, {"date": "2024-03-15", "close": 13.85, "volume": 4144034.0}, {"date": "2024-03-18", "close": 13.83, "volume": 2302472.0}, {"date": "2024-03-19", "close": 13.8, "volume": 2211173.0}, {"date": "2024-03-20", "close": 14.18, "volume": 1802580.0}, {"date": "2024-03-21", "close": 13.76, "volume": 1800846.0}, {"date": "2024-03-22", "close": 13.5, "volume": 2946009.0}, {"date": "2024-03-25", "close": 13.5, "volume": 1483932.0}, {"date": "2024-03-26", "close": 13.96, "volume": 2449495.0}, {"date": "2024-03-27", "close": 14.21, "volume": 1892389.0}, {"date": "2024-03-28", "close": 14.87, "volume": 4073649.0}, {"date": "2024-04-01", "close": 14.69, "volume": 2627830.0}, {"date": "2024-04-02", "close": 13.93, "volume": 2789794.0}, {"date": "2024-04-03", "close": 14.01, "volume": 1728806.0}, {"date": "2024-04-04", "close": 13.98, "volume": 1905533.0}, {"date": "2024-04-05", "close": 14.4, "volume": 1719357.0}, {"date": "2024-04-08", "close": 14.77, "volume": 1754965.0}, {"date": "2024-04-09", "close": 13.99, "volume": 1565880.0}, {"date": "2024-04-10", "close": 14.94, "volume": 3189669.0}, {"date": "2024-04-11", "close": 15.02, "volume": 1957109.0}, {"date": "2024-04-12", "close": 14.74, "volume": 1830772.0}, {"date": "2024-04-15", "close": 14.8, "volume": 2818688.0}, {"date": "2024-04-16", "close": 15.68, "volume": 2515104.0}, {"date": "2024-04-17", "close": 15.54, "volume": 2036588.0}, {"date": "2024-04-18", "close": 16.45, "volume": 4770076.0}, {"date": "2024-04-19", "close": 16.01, "volume": 4694449.0}, {"date": "2024-04-22", "close": 16.18, "volume": 1973534.0}, {"date": "2024-04-23", "close": 17.4, "volume": 2528078.0}, {"date": "2024-04-24", "close": 17.59, "volume": 2414935.0}, {"date": "2024-04-25", "close": 17.89, "volume": 3911851.0}, {"date": "2024-04-26", "close": 17.56, "volume": 2619275.0}, {"date": "2024-04-29", "close": 17.4, "volume": 2134011.0}, {"date": "2024-04-30", "close": 17.37, "volume": 2907956.0}, {"date": "2024-05-01", "close": 17.36, "volume": 3465329.0}, {"date": "2024-05-02", "close": 18.09, "volume": 3476956.0}, {"date": "2024-05-03", "close": 18.02, "volume": 2584065.0}, {"date": "2024-05-06", "close": 18.97, "volume": 4753700.0}, {"date": "2024-05-07", "close": 19.77, "volume": 9188469.0}, {"date": "2024-05-08", "close": 20.74, "volume": 5759997.0}, {"date": "2024-05-09", "close": 22.18, "volume": 7229035.0}, {"date": "2024-05-10", "close": 21.64, "volume": 3555773.0}, {"date": "2024-05-13", "close": 21.95, "volume": 3854279.0}, {"date": "2024-05-14", "close": 22.83, "volume": 3357060.0}, {"date": "2024-05-15", "close": 22.65, "volume": 2683723.0}, {"date": "2024-05-16", "close": 22.15, "volume": 1849948.0}, {"date": "2024-05-17", "close": 22.52, "volume": 1945798.0}, {"date": "2024-05-20", "close": 22.0, "volume": 2367882.0}, {"date": "2024-05-21", "close": 23.28, "volume": 2699912.0}, {"date": "2024-05-22", "close": 22.22, "volume": 3067244.0}, {"date": "2024-05-23", "close": 20.96, "volume": 3823600.0}, {"date": "2024-05-24", "close": 20.56, "volume": 3098862.0}, {"date": "2024-05-28", "close": 20.42, "volume": 3058956.0}, {"date": "2024-05-29", "close": 20.18, "volume": 2684316.0}, {"date": "2024-05-30", "close": 19.85, "volume": 4167047.0}, {"date": "2024-05-31", "close": 19.96, "volume": 3470551.0}, {"date": "2024-06-03", "close": 19.21, "volume": 3153719.0}, {"date": "2024-06-04", "close": 18.95, "volume": 2481324.0}, {"date": "2024-06-05", "close": 19.7, "volume": 3548604.0}, {"date": "2024-06-06", "close": 19.5, "volume": 3059697.0}, {"date": "2024-06-07", "close": 19.32, "volume": 7020407.0}, {"date": "2024-06-10", "close": 20.51, "volume": 5438597.0}, {"date": "2024-06-11", "close": 20.01, "volume": 4010320.0}, {"date": "2024-06-12", "close": 19.06, "volume": 3380911.0}, {"date": "2024-06-13", "close": 19.0, "volume": 2868621.0}, {"date": "2024-06-14", "close": 19.0, "volume": 2016985.0}, {"date": "2024-06-17", "close": 18.8, "volume": 1824532.0}, {"date": "2024-06-18", "close": 19.23, "volume": 2594792.0}, {"date": "2024-06-20", "close": 18.04, "volume": 3157651.0}, {"date": "2024-06-21", "close": 18.06, "volume": 4548385.0}, {"date": "2024-06-24", "close": 17.75, "volume": 2142290.0}, {"date": "2024-06-25", "close": 17.64, "volume": 3217414.0}, {"date": "2024-06-26", "close": 17.92, "volume": 2274636.0}, {"date": "2024-06-27", "close": 17.65, "volume": 2604083.0}, {"date": "2024-06-28", "close": 15.82, "volume": 17306350.0}, {"date": "2024-07-01", "close": 15.87, "volume": 3773356.0}, {"date": "2024-07-02", "close": 16.59, "volume": 2553771.0}, {"date": "2024-07-03", "close": 17.07, "volume": 1478326.0}, {"date": "2024-07-05", "close": 16.78, "volume": 1765054.0}, {"date": "2024-07-08", "close": 16.13, "volume": 3443349.0}, {"date": "2024-07-09", "close": 15.75, "volume": 3703662.0}, {"date": "2024-07-10", "close": 16.39, "volume": 1800837.0}, {"date": "2024-07-11", "close": 16.59, "volume": 2573814.0}, {"date": "2024-07-12", "close": 16.52, "volume": 1950163.0}, {"date": "2024-07-15", "close": 16.0, "volume": 4186182.0}, {"date": "2024-07-16", "close": 16.19, "volume": 3376117.0}, {"date": "2024-07-17", "close": 15.59, "volume": 2589103.0}, {"date": "2024-07-18", "close": 14.96, "volume": 2903819.0}, {"date": "2024-07-19", "close": 15.25, "volume": 2640840.0}, {"date": "2024-07-22", "close": 15.34, "volume": 2142012.0}, {"date": "2024-07-23", "close": 15.59, "volume": 1932858.0}, {"date": "2024-07-24", "close": 15.9, "volume": 2787312.0}, {"date": "2024-07-25", "close": 15.32, "volume": 2231897.0}, {"date": "2024-07-26", "close": 15.82, "volume": 2125809.0}, {"date": "2024-07-29", "close": 16.9, "volume": 4342258.0}, {"date": "2024-07-30", "close": 17.39, "volume": 2179005.0}, {"date": "2024-07-31", "close": 17.68, "volume": 3192972.0}, {"date": "2024-08-01", "close": 18.06, "volume": 3437602.0}, {"date": "2024-08-02", "close": 16.71, "volume": 2858539.0}, {"date": "2024-08-05", "close": 16.42, "volume": 2475375.0}, {"date": "2024-08-06", "close": 17.23, "volume": 3850910.0}, {"date": "2024-08-07", "close": 16.7, "volume": 5377595.0}, {"date": "2024-08-08", "close": 18.47, "volume": 4496346.0}, {"date": "2024-08-09", "close": 18.05, "volume": 2352041.0}, {"date": "2024-08-12", "close": 17.98, "volume": 2458379.0}, {"date": "2024-08-13", "close": 18.28, "volume": 3701307.0}, {"date": "2024-08-14", "close": 18.2, "volume": 3258792.0}, {"date": "2024-08-15", "close": 18.05, "volume": 2534335.0}, {"date": "2024-08-16", "close": 18.7, "volume": 2510064.0}, {"date": "2024-08-19", "close": 17.62, "volume": 3525138.0}, {"date": "2024-08-20", "close": 17.26, "volume": 1771233.0}, {"date": "2024-08-21", "close": 16.94, "volume": 2720693.0}, {"date": "2024-08-22", "close": 16.73, "volume": 2291458.0}, {"date": "2024-08-23", "close": 17.72, "volume": 3356016.0}, {"date": "2024-08-26", "close": 18.1, "volume": 2279724.0}, {"date": "2024-08-27", "close": 17.64, "volume": 1553407.0}, {"date": "2024-08-28", "close": 17.27, "volume": 1283408.0}, {"date": "2024-08-29", "close": 17.81, "volume": 1545472.0}, {"date": "2024-08-30", "close": 18.3, "volume": 2162148.0}, {"date": "2024-09-03", "close": 17.96, "volume": 2023026.0}, {"date": "2024-09-04", "close": 17.44, "volume": 2029614.0}, {"date": "2024-09-05", "close": 17.4, "volume": 2037667.0}, {"date": "2024-09-06", "close": 16.99, "volume": 2800685.0}, {"date": "2024-09-09", "close": 17.47, "volume": 2388435.0}, {"date": "2024-09-10", "close": 17.42, "volume": 2643097.0}, {"date": "2024-09-11", "close": 20.67, "volume": 9625439.0}, {"date": "2024-09-12", "close": 21.0, "volume": 5207187.0}, {"date": "2024-09-13", "close": 21.61, "volume": 2821636.0}, {"date": "2024-09-16", "close": 21.92, "volume": 2657661.0}, {"date": "2024-09-17", "close": 21.93, "volume": 2591955.0}, {"date": "2024-09-18", "close": 22.6, "volume": 3101369.0}, {"date": "2024-09-19", "close": 23.27, "volume": 3180181.0}, {"date": "2024-09-20", "close": 22.93, "volume": 6800512.0}, {"date": "2024-09-23", "close": 22.33, "volume": 3006103.0}, {"date": "2024-09-24", "close": 21.71, "volume": 2370657.0}, {"date": "2024-09-25", "close": 21.58, "volume": 2535221.0}, {"date": "2024-09-26", "close": 20.48, "volume": 2670507.0}, {"date": "2024-09-27", "close": 20.99, "volume": 3320274.0}, {"date": "2024-09-30", "close": 21.21, "volume": 2497872.0}, {"date": "2024-10-01", "close": 20.63, "volume": 2072673.0}, {"date": "2024-10-02", "close": 20.25, "volume": 2355677.0}, {"date": "2024-10-03", "close": 19.19, "volume": 2411829.0}, {"date": "2024-10-04", "close": 20.14, "volume": 2715182.0}, {"date": "2024-10-07", "close": 18.48, "volume": 3397879.0}, {"date": "2024-10-08", "close": 18.28, "volume": 2046179.0}, {"date": "2024-10-09", "close": 18.18, "volume": 2878673.0}, {"date": "2024-10-10", "close": 17.34, "volume": 3611565.0}, {"date": "2024-10-11", "close": 18.0, "volume": 2580204.0}, {"date": "2024-10-14", "close": 17.58, "volume": 2177821.0}, {"date": "2024-10-15", "close": 17.37, "volume": 2609918.0}, {"date": "2024-10-16", "close": 17.8, "volume": 2085809.0}, {"date": "2024-10-17", "close": 16.8, "volume": 2683212.0}, {"date": "2024-10-18", "close": 16.35, "volume": 4291304.0}, {"date": "2024-10-21", "close": 15.97, "volume": 3600453.0}, {"date": "2024-10-22", "close": 16.03, "volume": 1880549.0}, {"date": "2024-10-23", "close": 15.94, "volume": 2185635.0}, {"date": "2024-10-24", "close": 17.2, "volume": 3895017.0}, {"date": "2024-10-25", "close": 16.19, "volume": 3674414.0}, {"date": "2024-10-28", "close": 15.35, "volume": 3259069.0}, {"date": "2024-10-29", "close": 15.93, "volume": 2472087.0}, {"date": "2024-10-30", "close": 17.04, "volume": 3543251.0}, {"date": "2024-10-31", "close": 16.8, "volume": 3293829.0}, {"date": "2024-11-01", "close": 17.65, "volume": 3847551.0}, {"date": "2024-11-04", "close": 18.09, "volume": 5824993.0}, {"date": "2024-11-05", "close": 18.34, "volume": 5202347.0}, {"date": "2024-11-06", "close": 15.55, "volume": 12676440.0}, {"date": "2024-11-07", "close": 13.64, "volume": 11773510.0}, {"date": "2024-11-08", "close": 13.54, "volume": 4328696.0}, {"date": "2024-11-11", "close": 13.8, "volume": 4894614.0}, {"date": "2024-11-12", "close": 13.56, "volume": 4422943.0}, {"date": "2024-11-13", "close": 13.48, "volume": 4696007.0}, {"date": "2024-11-14", "close": 15.44, "volume": 9946018.0}, {"date": "2024-11-15", "close": 14.87, "volume": 6190263.0}, {"date": "2024-11-18", "close": 15.98, "volume": 5484485.0}, {"date": "2024-11-19", "close": 18.01, "volume": 6931523.0}, {"date": "2024-11-20", "close": 17.0, "volume": 4768460.0}, {"date": "2024-11-21", "close": 16.31, "volume": 4721874.0}, {"date": "2024-11-22", "close": 15.98, "volume": 5131339.0}, {"date": "2024-11-25", "close": 16.85, "volume": 4037448.0}, {"date": "2024-11-26", "close": 16.28, "volume": 2810701.0}, {"date": "2024-11-27", "close": 16.83, "volume": 1923945.0}, {"date": "2024-11-29", "close": 17.33, "volume": 1167094.0}, {"date": "2024-12-02", "close": 18.43, "volume": 6371857.0}, {"date": "2024-12-03", "close": 17.99, "volume": 6150803.0}, {"date": "2024-12-04", "close": 16.96, "volume": 4566510.0}, {"date": "2024-12-05", "close": 16.4, "volume": 3040953.0}, {"date": "2024-12-06", "close": 15.61, "volume": 5744764.0}, {"date": "2024-12-09", "close": 16.55, "volume": 3650466.0}, {"date": "2024-12-10", "close": 15.03, "volume": 4940891.0}, {"date": "2024-12-11", "close": 14.36, "volume": 4974969.0}, {"date": "2024-12-12", "close": 13.64, "volume": 4233648.0}, {"date": "2024-12-13", "close": 13.66, "volume": 4261075.0}, {"date": "2024-12-16", "close": 13.9, "volume": 5462072.0}, {"date": "2024-12-17", "close": 13.5, "volume": 3171184.0}, {"date": "2024-12-18", "close": 13.38, "volume": 4821923.0}, {"date": "2024-12-19", "close": 13.5, "volume": 3693310.0}, {"date": "2024-12-20", "close": 14.09, "volume": 8128525.0}, {"date": "2024-12-23", "close": 13.6, "volume": 2492365.0}, {"date": "2024-12-24", "close": 13.4, "volume": 1407411.0}, {"date": "2024-12-26", "close": 14.19, "volume": 2957918.0}, {"date": "2024-12-27", "close": 13.8, "volume": 2032318.0}, {"date": "2024-12-30", "close": 13.58, "volume": 2533637.0}, {"date": "2024-12-31", "close": 13.44, "volume": 2632145.0}, {"date": "2025-01-02", "close": 13.55, "volume": 2328738.0}, {"date": "2025-01-03", "close": 14.35, "volume": 2249435.0}, {"date": "2025-01-06", "close": 14.72, "volume": 3315496.0}, {"date": "2025-01-07", "close": 14.39, "volume": 3069118.0}, {"date": "2025-01-08", "close": 15.29, "volume": 4418993.0}, {"date": "2025-01-10", "close": 14.18, "volume": 5485341.0}, {"date": "2025-01-13", "close": 14.17, "volume": 3170380.0}, {"date": "2025-01-14", "close": 14.93, "volume": 2724058.0}, {"date": "2025-01-15", "close": 15.38, "volume": 2697125.0}, {"date": "2025-01-16", "close": 14.95, "volume": 2031453.0}, {"date": "2025-01-17", "close": 15.9, "volume": 3143472.0}, {"date": "2025-01-21", "close": 15.65, "volume": 3265005.0}, {"date": "2025-01-22", "close": 16.26, "volume": 3085292.0}, {"date": "2025-01-23", "close": 16.47, "volume": 2585358.0}, {"date": "2025-01-24", "close": 16.65, "volume": 3267433.0}, {"date": "2025-01-27", "close": 16.3, "volume": 2953742.0}, {"date": "2025-01-28", "close": 16.28, "volume": 2740910.0}, {"date": "2025-01-29", "close": 16.68, "volume": 2301455.0}, {"date": "2025-01-30", "close": 17.3, "volume": 2204679.0}, {"date": "2025-01-31", "close": 16.6, "volume": 3354614.0}, {"date": "2025-02-03", "close": 16.75, "volume": 3380292.0}, {"date": "2025-02-04", "close": 15.28, "volume": 10189060.0}, {"date": "2025-02-05", "close": 15.75, "volume": 11440890.0}, {"date": "2025-02-06", "close": 14.78, "volume": 7386170.0}, {"date": "2025-02-07", "close": 14.7, "volume": 4033351.0}, {"date": "2025-02-10", "close": 14.72, "volume": 3657076.0}, {"date": "2025-02-11", "close": 14.11, "volume": 3842195.0}, {"date": "2025-02-12", "close": 13.76, "volume": 4196168.0}, {"date": "2025-02-13", "close": 13.06, "volume": 7794236.0}, {"date": "2025-02-14", "close": 13.46, "volume": 3728349.0}, {"date": "2025-02-18", "close": 15.85, "volume": 13559790.0}, {"date": "2025-02-19", "close": 15.99, "volume": 8469789.0}, {"date": "2025-02-20", "close": 16.07, "volume": 6284938.0}, {"date": "2025-02-21", "close": 14.82, "volume": 6102726.0}, {"date": "2025-02-24", "close": 15.27, "volume": 4919105.0}, {"date": "2025-02-25", "close": 15.61, "volume": 4667927.0}, {"date": "2025-02-26", "close": 15.67, "volume": 4684684.0}, {"date": "2025-02-27", "close": 14.79, "volume": 5269910.0}, {"date": "2025-02-28", "close": 14.61, "volume": 4315782.0}, {"date": "2025-03-03", "close": 15.09, "volume": 4869114.0}, {"date": "2025-03-04", "close": 15.41, "volume": 5223112.0}, {"date": "2025-03-05", "close": 16.25, "volume": 5914068.0}, {"date": "2025-03-06", "close": 15.62, "volume": 4727195.0}, {"date": "2025-03-07", "close": 15.96, "volume": 6347973.0}, {"date": "2025-03-10", "close": 15.53, "volume": 6958393.0}, {"date": "2025-03-11", "close": 14.65, "volume": 8968296.0}, {"date": "2025-03-12", "close": 14.19, "volume": 5184997.0}, {"date": "2025-03-13", "close": 12.88, "volume": 6943013.0}, {"date": "2025-03-14", "close": 13.22, "volume": 4173745.0}, {"date": "2025-03-17", "close": 13.45, "volume": 5344633.0}, {"date": "2025-03-18", "close": 12.83, "volume": 3950603.0}, {"date": "2025-03-19", "close": 12.85, "volume": 3438332.0}, {"date": "2025-03-20", "close": 12.92, "volume": 3316997.0}, {"date": "2025-03-21", "close": 13.04, "volume": 4675428.0}, {"date": "2025-03-24", "close": 13.96, "volume": 3601185.0}, {"date": "2025-03-25", "close": 14.19, "volume": 3034460.0}, {"date": "2025-03-26", "close": 13.76, "volume": 2763036.0}, {"date": "2025-03-27", "close": 13.48, "volume": 2303604.0}, {"date": "2025-03-28", "close": 13.3, "volume": 2756005.0}, {"date": "2025-03-31", "close": 13.11, "volume": 3911759.0}, {"date": "2025-04-01", "close": 12.97, "volume": 3443652.0}, {"date": "2025-04-02", "close": 13.37, "volume": 3139426.0}, {"date": "2025-04-03", "close": 13.61, "volume": 5021577.0}, {"date": "2025-04-04", "close": 13.0, "volume": 6533123.0}, {"date": "2025-04-07", "close": 12.54, "volume": 5649348.0}, {"date": "2025-04-08", "close": 11.72, "volume": 6346186.0}, {"date": "2025-04-09", "close": 12.52, "volume": 7397210.0}, {"date": "2025-04-10", "close": 12.25, "volume": 5498906.0}, {"date": "2025-04-11", "close": 12.57, "volume": 3642183.0}, {"date": "2025-04-14", "close": 12.42, "volume": 2545116.0}, {"date": "2025-04-15", "close": 12.45, "volume": 2434608.0}, {"date": "2025-04-16", "close": 12.35, "volume": 2709590.0}, {"date": "2025-04-17", "close": 12.03, "volume": 2776706.0}, {"date": "2025-04-21", "close": 11.64, "volume": 3801542.0}, {"date": "2025-04-22", "close": 11.6, "volume": 3814828.0}, {"date": "2025-04-23", "close": 12.01, "volume": 3252345.0}, {"date": "2025-04-24", "close": 12.03, "volume": 5869021.0}, {"date": "2025-04-25", "close": 12.23, "volume": 3594795.0}, {"date": "2025-04-28", "close": 12.62, "volume": 3940855.0}, {"date": "2025-04-29", "close": 13.15, "volume": 5289700.0}, {"date": "2025-04-30", "close": 13.01, "volume": 4912336.0}, {"date": "2025-05-01", "close": 13.05, "volume": 3574695.0}, {"date": "2025-05-02", "close": 13.2, "volume": 4201078.0}, {"date": "2025-05-05", "close": 13.0, "volume": 4592551.0}, {"date": "2025-05-06", "close": 13.07, "volume": 6939382.0}, {"date": "2025-05-07", "close": 17.02, "volume": 29208370.0}, {"date": "2025-05-08", "close": 17.06, "volume": 13480890.0}, {"date": "2025-05-09", "close": 17.11, "volume": 12722960.0}, {"date": "2025-05-12", "close": 16.82, "volume": 9770110.0}, {"date": "2025-05-13", "close": 16.92, "volume": 8166900.0}, {"date": "2025-05-14", "close": 16.54, "volume": 11249350.0}, {"date": "2025-05-15", "close": 16.56, "volume": 5951518.0}, {"date": "2025-05-16", "close": 17.52, "volume": 10671560.0}, {"date": "2025-05-19", "close": 16.75, "volume": 6207414.0}, {"date": "2025-05-20", "close": 16.47, "volume": 7351154.0}, {"date": "2025-05-21", "close": 14.86, "volume": 13423530.0}, {"date": "2025-05-22", "close": 14.37, "volume": 8525412.0}, {"date": "2025-05-23", "close": 14.17, "volume": 7581639.0}, {"date": "2025-05-27", "close": 15.01, "volume": 8108798.0}, {"date": "2025-05-28", "close": 13.89, "volume": 10161930.0}, {"date": "2025-05-29", "close": 13.8, "volume": 6369943.0}, {"date": "2025-05-30", "close": 13.8, "volume": 8147516.0}, {"date": "2025-06-02", "close": 14.26, "volume": 12153370.0}, {"date": "2025-06-03", "close": 14.25, "volume": 14047130.0}, {"date": "2025-06-04", "close": 14.15, "volume": 8512372.0}, {"date": "2025-06-05", "close": 15.65, "volume": 30465490.0}, {"date": "2025-06-06", "close": 15.42, "volume": 14513600.0}, {"date": "2025-06-09", "close": 14.76, "volume": 14680400.0}, {"date": "2025-06-10", "close": 14.69, "volume": 9734691.0}, {"date": "2025-06-11", "close": 14.15, "volume": 14136020.0}, {"date": "2025-06-12", "close": 14.34, "volume": 10218710.0}, {"date": "2025-06-13", "close": 13.95, "volume": 8696849.0}, {"date": "2025-06-16", "close": 14.95, "volume": 14094630.0}, {"date": "2025-06-17", "close": 16.11, "volume": 25198130.0}, {"date": "2025-06-18", "close": 18.77, "volume": 49622710.0}, {"date": "2025-06-20", "close": 21.22, "volume": 70657710.0}, {"date": "2025-06-23", "close": 20.42, "volume": 31880440.0}, {"date": "2025-06-24", "close": 20.02, "volume": 26830400.0}, {"date": "2025-06-25", "close": 19.19, "volume": 17111660.0}, {"date": "2025-06-26", "close": 20.48, "volume": 20923580.0}, {"date": "2025-06-27", "close": 20.41, "volume": 18406740.0}, {"date": "2025-06-30", "close": 21.44, "volume": 14821590.0}, {"date": "2025-07-01", "close": 20.45, "volume": 22133360.0}, {"date": "2025-07-02", "close": 16.62, "volume": 77950310.0}, {"date": "2025-07-03", "close": 16.47, "volume": 29008140.0}, {"date": "2025-07-07", "close": 16.81, "volume": 32794890.0}, {"date": "2025-07-08", "close": 16.55, "volume": 40605360.0}, {"date": "2025-07-09", "close": 16.08, "volume": 30109940.0}, {"date": "2025-07-10", "close": 15.53, "volume": 38024030.0}, {"date": "2025-07-11", "close": 14.38, "volume": 56735100.0}, {"date": "2025-07-14", "close": 15.08, "volume": 32321180.0}, {"date": "2025-07-15", "close": 14.92, "volume": 30724550.0}, {"date": "2025-07-16", "close": 15.35, "volume": 30876530.0}, {"date": "2025-07-17", "close": 13.87, "volume": 48893610.0}, {"date": "2025-07-18", "close": 13.42, "volume": 65476680.0}, {"date": "2025-07-21", "close": 13.62, "volume": 48195390.0}, {"date": "2025-07-22", "close": 14.7, "volume": 82717540.0}, {"date": "2025-07-23", "close": 15.87, "volume": 50743640.0}, {"date": "2025-07-24", "close": 14.2, "volume": 42442020.0}, {"date": "2025-07-25", "close": 14.45, "volume": 27905730.0}, {"date": "2025-07-28", "close": 14.67, "volume": 23198800.0}, {"date": "2025-07-29", "close": 13.84, "volume": 19275630.0}, {"date": "2025-07-30", "close": 14.0, "volume": 18328520.0}, {"date": "2025-07-31", "close": 14.05, "volume": 17958930.0}, {"date": "2025-08-01", "close": 13.58, "volume": 20358550.0}, {"date": "2025-08-04", "close": 13.84, "volume": 13662240.0}, {"date": "2025-08-05", "close": 13.82, "volume": 19263560.0}, {"date": "2025-08-06", "close": 14.34, "volume": 28556090.0}, {"date": "2025-08-07", "close": 15.16, "volume": 25890750.0}, {"date": "2025-08-08", "close": 15.46, "volume": 16303030.0}, {"date": "2025-08-11", "close": 15.61, "volume": 19746890.0}, {"date": "2025-08-12", "close": 14.98, "volume": 16057730.0}, {"date": "2025-08-13", "close": 14.93, "volume": 12476700.0}, {"date": "2025-08-14", "close": 14.68, "volume": 11428820.0}, {"date": "2025-08-15", "close": 15.64, "volume": 24772120.0}, {"date": "2025-08-18", "close": 16.65, "volume": 30376430.0}, {"date": "2025-08-19", "close": 16.63, "volume": 30744340.0}, {"date": "2025-08-20", "close": 15.27, "volume": 19351200.0}, {"date": "2025-08-21", "close": 15.42, "volume": 11429550.0}, {"date": "2025-08-22", "close": 16.8, "volume": 19519760.0}, {"date": "2025-08-25", "close": 16.71, "volume": 18709880.0}, {"date": "2025-08-26", "close": 17.08, "volume": 12150890.0}, {"date": "2025-08-27", "close": 17.02, "volume": 13420870.0}, {"date": "2025-08-28", "close": 17.24, "volume": 9300136.0}, {"date": "2025-08-29", "close": 16.66, "volume": 9593570.0}, {"date": "2025-09-02", "close": 16.43, "volume": 14112090.0}, {"date": "2025-09-03", "close": 17.68, "volume": 19531690.0}, {"date": "2025-09-04", "close": 18.38, "volume": 22531950.0}, {"date": "2025-09-05", "close": 19.43, "volume": 16402850.0}, {"date": "2025-09-08", "close": 20.28, "volume": 19997540.0}, {"date": "2025-09-09", "close": 20.05, "volume": 17498320.0}, {"date": "2025-09-10", "close": 19.48, "volume": 24021720.0}, {"date": "2025-09-11", "close": 19.43, "volume": 12345450.0}, {"date": "2025-09-12", "close": 19.33, "volume": 10883620.0}, {"date": "2025-09-15", "close": 18.73, "volume": 14659940.0}, {"date": "2025-09-16", "close": 17.93, "volume": 28615070.0}, {"date": "2025-09-17", "close": 17.77, "volume": 25124340.0}, {"date": "2025-09-18", "close": 19.11, "volume": 16069420.0}, {"date": "2025-09-19", "close": 18.97, "volume": 17381680.0}, {"date": "2025-09-22", "close": 18.5, "volume": 18383750.0}, {"date": "2025-09-23", "close": 17.76, "volume": 19034620.0}, {"date": "2025-09-24", "close": 18.44, "volume": 15526200.0}, {"date": "2025-09-25", "close": 18.09, "volume": 12630980.0}, {"date": "2025-09-26", "close": 18.42, "volume": 10304720.0}, {"date": "2025-09-29", "close": 19.13, "volume": 16918370.0}, {"date": "2025-09-30", "close": 18.93, "volume": 15899190.0}, {"date": "2025-10-01", "close": 18.9, "volume": 16191840.0}, {"date": "2025-10-02", "close": 19.28, "volume": 17889640.0}, {"date": "2025-10-03", "close": 21.66, "volume": 33847740.0}, {"date": "2025-10-06", "close": 22.31, "volume": 21401690.0}, {"date": "2025-10-07", "close": 22.47, "volume": 26884650.0}, {"date": "2025-10-08", "close": 21.8, "volume": 20564560.0}, {"date": "2025-10-09", "close": 20.54, "volume": 18850690.0}, {"date": "2025-10-10", "close": 18.77, "volume": 26121070.0}, {"date": "2025-10-13", "close": 20.4, "volume": 14214140.0}, {"date": "2025-10-14", "close": 20.69, "volume": 23003300.0}, {"date": "2025-10-15", "close": 20.67, "volume": 18608050.0}, {"date": "2025-10-16", "close": 21.03, "volume": 18499290.0}, {"date": "2025-10-17", "close": 19.39, "volume": 17741050.0}, {"date": "2025-10-20", "close": 20.18, "volume": 14032350.0}, {"date": "2025-10-21", "close": 21.77, "volume": 15885440.0}, {"date": "2025-10-22", "close": 20.37, "volume": 14191770.0}, {"date": "2025-10-23", "close": 19.62, "volume": 22268680.0}, {"date": "2025-10-24", "close": 19.29, "volume": 13325500.0}, {"date": "2025-10-27", "close": 19.67, "volume": 8418445.0}, {"date": "2025-10-28", "close": 19.54, "volume": 7063195.0}, {"date": "2025-10-29", "close": 18.91, "volume": 9203966.0}, {"date": "2025-10-30", "close": 18.09, "volume": 9078836.0}, {"date": "2025-10-31", "close": 18.0, "volume": 8808687.0}, {"date": "2025-11-03", "close": 17.66, "volume": 8413629.0}, {"date": "2025-11-04", "close": 17.16, "volume": 8293352.0}, {"date": "2025-11-05", "close": 17.03, "volume": 9571957.0}, {"date": "2025-11-06", "close": 16.56, "volume": 30782860.0}, {"date": "2025-11-07", "close": 17.72, "volume": 24709410.0}, {"date": "2025-11-10", "close": 14.61, "volume": 49510160.0}, {"date": "2025-11-11", "close": 14.85, "volume": 17088830.0}, {"date": "2025-11-12", "close": 15.1, "volume": 9731627.0}, {"date": "2025-11-13", "close": 13.95, "volume": 17762980.0}, {"date": "2025-11-14", "close": 13.88, "volume": 12623720.0}, {"date": "2025-11-17", "close": 14.25, "volume": 10681350.0}, {"date": "2025-11-18", "close": 14.71, "volume": 13353940.0}, {"date": "2025-11-19", "close": 14.08, "volume": 9446491.0}, {"date": "2025-11-20", "close": 13.03, "volume": 12914600.0}, {"date": "2025-11-21", "close": 13.48, "volume": 11354740.0}, {"date": "2025-11-24", "close": 16.49, "volume": 58670760.0}, {"date": "2025-11-25", "close": 16.73, "volume": 13730460.0}, {"date": "2025-11-26", "close": 18.16, "volume": 20463910.0}, {"date": "2025-11-28", "close": 17.97, "volume": 5958352.0}, {"date": "2025-12-01", "close": 16.65, "volume": 9579987.0}, {"date": "2025-12-02", "close": 16.85, "volume": 10683360.0}, {"date": "2025-12-03", "close": 17.1, "volume": 6856955.0}, {"date": "2025-12-04", "close": 17.18, "volume": 8059260.0}, {"date": "2025-12-05", "close": 16.77, "volume": 6023623.0}, {"date": "2025-12-08", "close": 16.73, "volume": 5490694.0}, {"date": "2025-12-09", "close": 16.96, "volume": 5709493.0}, {"date": "2025-12-10", "close": 15.59, "volume": 12529350.0}, {"date": "2025-12-11", "close": 15.87, "volume": 9451133.0}, {"date": "2025-12-12", "close": 16.63, "volume": 9836845.0}, {"date": "2025-12-15", "close": 16.14, "volume": 7133011.0}, {"date": "2025-12-16", "close": 15.71, "volume": 7921521.0}, {"date": "2025-12-17", "close": 15.39, "volume": 8605437.0}, {"date": "2025-12-18", "close": 14.8, "volume": 9648894.0}, {"date": "2025-12-19", "close": 14.9, "volume": 10878470.0}, {"date": "2025-12-22", "close": 15.03, "volume": 8523330.0}, {"date": "2025-12-23", "close": 14.84, "volume": 7556240.0}, {"date": "2025-12-24", "close": 14.93, "volume": 2900669.0}, {"date": "2025-12-26", "close": 14.91, "volume": 5176593.0}, {"date": "2025-12-29", "close": 14.53, "volume": 8179974.0}, {"date": "2025-12-30", "close": 14.51, "volume": 5133173.0}, {"date": "2025-12-31", "close": 14.37, "volume": 6282625.0}, {"date": "2026-01-02", "close": 14.97, "volume": 5700112.0}, {"date": "2026-01-05", "close": 16.57, "volume": 11741770.0}, {"date": "2026-01-06", "close": 16.52, "volume": 9179184.0}, {"date": "2026-01-07", "close": 16.48, "volume": 6871440.0}, {"date": "2026-01-08", "close": 16.9, "volume": 10187140.0}, {"date": "2026-01-09", "close": 17.73, "volume": 11212390.0}, {"date": "2026-01-12", "close": 17.66, "volume": 8347409.0}, {"date": "2026-01-13", "close": 17.38, "volume": 9521220.0}, {"date": "2026-01-14", "close": 16.69, "volume": 7949907.0}, {"date": "2026-01-15", "close": 17.42, "volume": 13417840.0}, {"date": "2026-01-16", "close": 16.55, "volume": 9817343.0}, {"date": "2026-01-20", "close": 15.92, "volume": 7036591.0}, {"date": "2026-01-21", "close": 15.4, "volume": 14462340.0}, {"date": "2026-01-22", "close": 15.69, "volume": 5506547.0}, {"date": "2026-01-23", "close": 15.68, "volume": 5343761.0}, {"date": "2026-01-26", "close": 15.7, "volume": 4983278.0}, {"date": "2026-01-27", "close": 14.88, "volume": 7802225.0}, {"date": "2026-01-28", "close": 14.87, "volume": 7621390.0}, {"date": "2026-01-29", "close": 14.93, "volume": 6491989.0}, {"date": "2026-01-30", "close": 14.35, "volume": 5918689.0}, {"date": "2026-02-02", "close": 14.0, "volume": 5425496.0}, {"date": "2026-02-03", "close": 13.91, "volume": 5695849.0}, {"date": "2026-02-04", "close": 13.22, "volume": 8696624.0}, {"date": "2026-02-05", "close": 12.51, "volume": 8308939.0}, {"date": "2026-02-06", "close": 12.24, "volume": 11131310.0}, {"date": "2026-02-09", "close": 12.66, "volume": 15605340.0}, {"date": "2026-02-10", "close": 12.88, "volume": 26535180.0}, {"date": "2026-02-11", "close": 13.6, "volume": 13093680.0}, {"date": "2026-02-12", "close": 13.71, "volume": 14396800.0}, {"date": "2026-02-13", "close": 13.42, "volume": 7354227.0}, {"date": "2026-02-17", "close": 13.39, "volume": 7137848.0}, {"date": "2026-02-18", "close": 13.7, "volume": 5927735.0}, {"date": "2026-02-19", "close": 13.73, "volume": 6677448.0}, {"date": "2026-02-20", "close": 13.23, "volume": 6031748.0}, {"date": "2026-02-23", "close": 12.45, "volume": 8080236.0}, {"date": "2026-02-24", "close": 12.3, "volume": 8931657.0}, {"date": "2026-02-25", "close": 12.95, "volume": 5943987.0}, {"date": "2026-02-26", "close": 13.66, "volume": 5886697.0}, {"date": "2026-02-27", "close": 13.64, "volume": 5815959.0}, {"date": "2026-03-02", "close": 13.98, "volume": 6695591.0}, {"date": "2026-03-03", "close": 13.67, "volume": 5645673.0}, {"date": "2026-03-04", "close": 15.05, "volume": 10729790.0}, {"date": "2026-03-05", "close": 14.39, "volume": 5452097.0}, {"date": "2026-03-06", "close": 13.84, "volume": 5515907.0}, {"date": "2026-03-09", "close": 13.96, "volume": 6089059.0}, {"date": "2026-03-10", "close": 13.3, "volume": 11859150.0}, {"date": "2026-03-11", "close": 13.4, "volume": 7071605.0}, {"date": "2026-03-12", "close": 13.0, "volume": 6070119.0}, {"date": "2026-03-13", "close": 13.23, "volume": 4873457.0}, {"date": "2026-03-16", "close": 13.28, "volume": 4912251.0}, {"date": "2026-03-17", "close": 13.51, "volume": 3535148.0}, {"date": "2026-03-18", "close": 13.56, "volume": 6548110.0}, {"date": "2026-03-19", "close": 13.3, "volume": 5560112.0}, {"date": "2026-03-20", "close": 12.63, "volume": 8345959.0}, {"date": "2026-03-23", "close": 12.21, "volume": 9490305.0}, {"date": "2026-03-24", "close": 12.03, "volume": 6797179.0}, {"date": "2026-03-25", "close": 12.21, "volume": 6717659.0}, {"date": "2026-03-26", "close": 11.84, "volume": 5296417.0}, {"date": "2026-03-27", "close": 11.14, "volume": 8312839.0}, {"date": "2026-03-30", "close": 10.85, "volume": 8251315.0}, {"date": "2026-03-31", "close": 11.47, "volume": 6838496.0}, {"date": "2026-04-01", "close": 11.73, "volume": 4380927.0}, {"date": "2026-04-02", "close": 11.92, "volume": 4372225.0}, {"date": "2026-04-06", "close": 12.76, "volume": 5821188.0}, {"date": "2026-04-07", "close": 12.97, "volume": 7393926.0}, {"date": "2026-04-08", "close": 14.64, "volume": 15140780.0}, {"date": "2026-04-09", "close": 14.54, "volume": 6087209.0}, {"date": "2026-04-10", "close": 14.45, "volume": 5285632.0}, {"date": "2026-04-13", "close": 15.48, "volume": 6578634.0}, {"date": "2026-04-14", "close": 15.29, "volume": 5758656.0}, {"date": "2026-04-15", "close": 15.59, "volume": 6420941.0}, {"date": "2026-04-16", "close": 15.63, "volume": 3799498.0}, {"date": "2026-04-17", "close": 15.79, "volume": 4934128.0}, {"date": "2026-04-20", "close": 16.44, "volume": 5828096.0}, {"date": "2026-04-21", "close": 16.17, "volume": 7880614.0}, {"date": "2026-04-22", "close": 16.44, "volume": 4688088.0}, {"date": "2026-04-23", "close": 16.43, "volume": 4002475.0}, {"date": "2026-04-24", "close": 16.81, "volume": 3256298.0}, {"date": "2026-04-27", "close": 17.18, "volume": 6062745.0}, {"date": "2026-04-28", "close": 18.04, "volume": 8246128.0}, {"date": "2026-04-29", "close": 17.93, "volume": 5268002.0}, {"date": "2026-04-30", "close": 18.46, "volume": 6229228.0}, {"date": "2026-05-01", "close": 18.49, "volume": 5446614.0}, {"date": "2026-05-04", "close": 18.57, "volume": 5571634.0}, {"date": "2026-05-05", "close": 17.94, "volume": 8756007.0}, {"date": "2026-05-06", "close": 19.84, "volume": 18895270.0}, {"date": "2026-05-07", "close": 20.87, "volume": 12390230.0}, {"date": "2026-05-08", "close": 21.31, "volume": 9237557.0}, {"date": "2026-05-11", "close": 22.0, "volume": 8407838.0}, {"date": "2026-05-12", "close": 23.73, "volume": 13223600.0}, {"date": "2026-05-13", "close": 23.62, "volume": 11095690.0}, {"date": "2026-05-14", "close": 23.15, "volume": 9790640.0}, {"date": "2026-05-15", "close": 23.32, "volume": 8562291.0}, {"date": "2026-05-18", "close": 25.3, "volume": 13779510.0}, {"date": "2026-05-19", "close": 24.52, "volume": 6700121.0}, {"date": "2026-05-20", "close": 23.42, "volume": 7192594.0}, {"date": "2026-05-21", "close": 22.14, "volume": 8651553.0}, {"date": "2026-05-22", "close": 22.64, "volume": 5321104.0}, {"date": "2026-05-26", "close": 21.89, "volume": 5840089.0}, {"date": "2026-05-27", "close": 21.99, "volume": 5397452.0}, {"date": "2026-05-28", "close": 22.33, "volume": 4712901.0}, {"date": "2026-05-29", "close": 22.23, "volume": 5485799.0}, {"date": "2026-06-01", "close": 22.97, "volume": 7585592.0}, {"date": "2026-06-02", "close": 21.14, "volume": 8536574.0}, {"date": "2026-06-03", "close": 20.5, "volume": 6681177.0}, {"date": "2026-06-04", "close": 23.6, "volume": 10721400.0}, {"date": "2026-06-05", "close": 24.51, "volume": 9386016.0}, {"date": "2026-06-08", "close": 27.39, "volume": 14958880.0}, {"date": "2026-06-09", "close": 27.22, "volume": 9132046.0}, {"date": "2026-06-10", "close": 27.85, "volume": 8645362.0}, {"date": "2026-06-11", "close": 28.91, "volume": 6995504.0}, {"date": "2026-06-12", "close": 28.26, "volume": 5814966.0}, {"date": "2026-06-15", "close": 29.14, "volume": 6243411.0}, {"date": "2026-06-16", "close": 28.56, "volume": 4347118.0}, {"date": "2026-06-17", "close": 28.27, "volume": 5062535.0}, {"date": "2026-06-18", "close": 28.4, "volume": 6781285.0}, {"date": "2026-06-22", "close": 28.54, "volume": 5192332.0}, {"date": "2026-06-23", "close": 29.93, "volume": 7748189.0}, {"date": "2026-06-24", "close": 29.16, "volume": 5558176.0}, {"date": "2026-06-25", "close": 28.67, "volume": 5615295.0}, {"date": "2026-06-26", "close": 29.79, "volume": 15475680.0}, {"date": "2026-06-29", "close": 29.45, "volume": 5803337.0}, {"date": "2026-06-30", "close": 28.52, "volume": 6819166.0}, {"date": "2026-07-01", "close": 31.9, "volume": 7089501.0}, {"date": "2026-07-02", "close": 32.18, "volume": 7251286.0}, {"date": "2026-07-06", "close": 31.44, "volume": 6387922.0}, {"date": "2026-07-07", "close": 31.12, "volume": 5795606.0}, {"date": "2026-07-08", "close": 30.81, "volume": 4228644.0}, {"date": "2026-07-09", "close": 31.2, "volume": 2720294.0}, {"date": "2026-07-10", "close": 30.54, "volume": 4188222.0}, {"date": "2026-07-13", "close": 31.6, "volume": 3841308.0}, {"date": "2026-07-14", "close": 31.07, "volume": 3498232.0}, {"date": "2026-07-15", "close": 30.61, "volume": 3870135.0}, {"date": "2026-07-16", "close": 28.86, "volume": 6357115.0}, {"date": "2026-07-17", "close": 29.1, "volume": 3328870.0}, {"date": "2026-07-20", "close": 29.6, "volume": 3192116.0}, {"date": "2026-07-21", "close": 30.77, "volume": 3409326.0}, {"date": "2026-07-22", "close": 29.5, "volume": 4252473.0}, {"date": "2026-07-23", "close": 28.92, "volume": 4619209.0}, {"date": "2026-07-24", "close": 28.19, "volume": 3268388.0}], "refreshing": true}