{"ticker": "TDOC", "overview": {"cik": "1477449", "ticker": "TDOC", "name": "Teladoc Health, Inc.", "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "sic": "8011", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002037711-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001375088-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002036989-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001714468-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001347535-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002037547-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006692", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006660", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006658", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006657", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006655", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006651", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001575709-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0001575709-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001477449-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001477449-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001472710-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001472710-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001477449-26-000040", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001477449-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001477449-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002036989-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001714468-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005113", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002036989-26-000010", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 348492.29, "net": -348492.29, "insiders": 6, "first_date": "2026-09-02", "last_date": "2026-09-03"}, "metrics": {"ticker": "TDOC", "has_prices": true, "as_of": "2026-07-24", "last": 8.77, "prev_close": 8.66, "change": 0.10999999999999943, "change_pct": 0.012702078521939887, "session_volume": 4347678.0, "vwap_5": 9.070076094197647, "vwap_20": 9.118014924777244, "vwap_60": 7.687356360210346, "vwap_250": 7.112428172441835, "high_52w": 9.72, "low_52w": 4.47, "avg_volume_20": 4502211.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002037547-26-000008", "src": "INSIDERS", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Fernando M. Rodrigues", "who_key": "Rodrigues Fernando M.", "role": "President of BetterHelp", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 98147.25899999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "President trims $98K of TDOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2037547/000203754726000008/0002037547-26-000008-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001347535-26-000009", "src": "INSIDERS", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Charles Divita III", "who_key": "DIVITA CHARLES III", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 115478.427, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "CEO sells $115K of TDOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/000134753526000009/0001347535-26-000009-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001714468-26-000012", "src": "INSIDERS", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Joseph Ronald Catapano", "who_key": "Catapano Joseph Ronald", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1726.474, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "C-suite trims TDOC: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1714468/000171446826000012/0001714468-26-000012-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0002036989-26-000014", "src": "INSIDERS", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Kelly Bliss", "who_key": "Bliss Kelly", "role": "President, U.S. Group Health", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46356.457, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "President sells $46K of TDOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2036989/000203698926000014/0002036989-26-000014-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001375088-26-000006", "src": "INSIDERS", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Adam C. Vandervoort", "who_key": "Vandervoort Adam C", "role": "CHIEF LEGAL OFFICER, SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47717.473, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Top exec sells $48K of TDOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/000137508826000006/0001375088-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0002037711-26-000006", "src": "INSIDERS", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Carlos Nueno", "who_key": "Nueno Carlos", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 39066.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "President sells $39K of TDOC", "source_url": "https://www.sec.gov/Archives/edgar/data/2037711/000203771126000006/0002037711-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001575709-26-000006", "src": "INSIDERS", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Michael F. Grasher", "who_key": "Grasher Michael F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "CFO files routine paperwork on TDOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575709/000157570926000006/0001575709-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001472710-26-000006", "src": "INSIDERS", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Mark Anquillare V", "who_key": "Anquillare Mark V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Director files routine paperwork on TDOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/000147271026000006/0001472710-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0002060757-26-000037", "src": "13DG", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Teladoc Health, Inc.", "who_key": "Teladoc Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Teladoc Health, Inc. takes a 1% passive stake in TDOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/0002060757-26-000037-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199670}, {"id": "13DG-0002100119-26-001079", "src": "13DG", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Teladoc Health, Inc.", "who_key": "Teladoc Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Teladoc Health, Inc. takes a 5.16% passive stake in TDOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/0002100119-26-001079-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000689", "src": "13DG", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Teladoc Health, Inc.", "who_key": "Teladoc Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Teladoc Health, Inc. crosses 5% of TDOC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/0002100121-26-000689-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002424", "src": "13DG", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Teladoc Health, Inc.", "who_key": "Teladoc Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Teladoc Health, Inc. adjusts its stake in TDOC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/0000102909-26-002424-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0002060757-26-000037", "src": "13DG", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Teladoc Health, Inc.", "who_key": "Teladoc Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Teladoc Health, Inc. takes a 1% passive stake in TDOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/0002060757-26-000037-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199670}, {"id": "13DG-0002100119-26-001079", "src": "13DG", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Teladoc Health, Inc.", "who_key": "Teladoc Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Teladoc Health, Inc. takes a 5.16% passive stake in TDOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/0002100119-26-001079-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000689", "src": "13DG", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Teladoc Health, Inc.", "who_key": "Teladoc Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Teladoc Health, Inc. crosses 5% of TDOC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/0002100121-26-000689-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002424", "src": "13DG", "ticker": "TDOC", "cik": "1477449", "company": "Teladoc Health, Inc.", "company_raw": "Teladoc Health, Inc.", "who": "Teladoc Health, Inc.", "who_key": "Teladoc Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of Doctors of Medicine", "country": "United States", "headline": "Teladoc Health, Inc. adjusts its stake in TDOC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/0000102909-26-002424-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Teladoc Health, Inc. Common Stock", "new_value": "Teladoc Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001477449", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001477449", "applied": 1, "detected_at": "2026-10-28T01:45:08.728975"}]}, "key_people": [{"who": "Charles Divita III", "who_key": "DIVITA CHARLES III", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 115478.427, "net": -115478.427, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115478.427, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/000134753526000009/0001347535-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 115478.427, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/000134753526000009/0001347535-26-000009-index.htm"}}, {"who": "Fernando M. Rodrigues", "who_key": "Rodrigues Fernando M.", "role": "President of BetterHelp", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 98147.25899999999, "net": -98147.25899999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98147.25899999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2037547/000203754726000008/0002037547-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 98147.25899999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2037547/000203754726000008/0002037547-26-000008-index.htm"}}, {"who": "Adam C. Vandervoort", "who_key": "Vandervoort Adam C", "role": "CHIEF LEGAL OFFICER, SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 47717.473, "net": -47717.473, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47717.473, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/000137508826000006/0001375088-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 47717.473, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477449/000137508826000006/0001375088-26-000006-index.htm"}}, {"who": "Kelly Bliss", "who_key": "Bliss Kelly", "role": "President, U.S. Group Health", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 46356.457, "net": -46356.457, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46356.457, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2036989/000203698926000014/0002036989-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 46356.457, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2036989/000203698926000014/0002036989-26-000014-index.htm"}}, {"who": "Carlos Nueno", "who_key": "Nueno Carlos", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 39066.200000000004, "net": -39066.200000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39066.200000000004, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2037711/000203771126000006/0002037711-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 39066.200000000004, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2037711/000203771126000006/0002037711-26-000006-index.htm"}}, {"who": "Joseph Ronald Catapano", "who_key": "Catapano Joseph Ronald", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1726.474, "net": -1726.474, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1726.474, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1714468/000171446826000012/0001714468-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1726.474, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1714468/000171446826000012/0001714468-26-000012-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -250345.031}, {"date": "2026-09-03", "net": -98147.25899999999}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002037711-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001375088-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002036989-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001714468-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001347535-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002037547-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006692", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006660", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006658", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006657", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006655", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006651", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001575709-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0001575709-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001477449-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001477449-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001472710-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001472710-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001477449-26-000040", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001477449-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001477449-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002036989-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001714468-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005113", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002036989-26-000010", "price_sensitive": false}], "performance": {"ticker": "TDOC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 151.01, "volume": 2767159.0}, {"date": "2021-07-28", "close": 151.81, "volume": 11581880.0}, {"date": "2021-07-29", "close": 156.03, "volume": 3310527.0}, {"date": "2021-07-30", "close": 148.45, "volume": 2272954.0}, {"date": "2021-08-02", "close": 150.06, "volume": 2120587.0}, {"date": "2021-08-03", "close": 151.41, "volume": 2107561.0}, {"date": "2021-08-04", "close": 149.73, "volume": 2251129.0}, {"date": "2021-08-05", "close": 153.03, "volume": 2312554.0}, {"date": "2021-08-06", "close": 149.26, "volume": 1620854.0}, {"date": "2021-08-09", "close": 150.48, "volume": 1510054.0}, {"date": "2021-08-10", "close": 146.79, "volume": 2558068.0}, {"date": "2021-08-11", "close": 144.44, "volume": 2014045.0}, {"date": "2021-08-12", "close": 145.3, "volume": 1952299.0}, {"date": "2021-08-13", "close": 144.0, "volume": 1340301.0}, {"date": "2021-08-16", "close": 139.17, "volume": 2440310.0}, {"date": "2021-08-17", "close": 138.94, "volume": 2165356.0}, {"date": "2021-08-18", "close": 138.23, "volume": 1371879.0}, {"date": "2021-08-19", "close": 135.6, "volume": 2133426.0}, {"date": "2021-08-20", "close": 140.18, "volume": 2251735.0}, {"date": "2021-08-23", "close": 144.55, "volume": 2188952.0}, {"date": "2021-08-24", "close": 145.08, "volume": 1224183.0}, {"date": "2021-08-25", "close": 144.66, "volume": 945080.0}, {"date": "2021-08-26", "close": 141.55, "volume": 1350949.0}, {"date": "2021-08-27", "close": 142.83, "volume": 1390821.0}, {"date": "2021-08-30", "close": 144.3, "volume": 1452263.0}, {"date": "2021-08-31", "close": 144.42, "volume": 1752778.0}, {"date": "2021-09-01", "close": 145.68, "volume": 1699876.0}, {"date": "2021-09-02", "close": 145.44, "volume": 1124466.0}, {"date": "2021-09-03", "close": 144.56, "volume": 1173002.0}, {"date": "2021-09-07", "close": 142.98, "volume": 1827315.0}, {"date": "2021-09-08", "close": 139.86, "volume": 1577201.0}, {"date": "2021-09-09", "close": 142.42, "volume": 1516842.0}, {"date": "2021-09-10", "close": 142.07, "volume": 1522015.0}, {"date": "2021-09-13", "close": 139.29, "volume": 2206009.0}, {"date": "2021-09-14", "close": 133.72, "volume": 4071891.0}, {"date": "2021-09-15", "close": 133.96, "volume": 2286033.0}, {"date": "2021-09-16", "close": 136.02, "volume": 1988203.0}, {"date": "2021-09-17", "close": 143.16, "volume": 5575920.0}, {"date": "2021-09-20", "close": 135.52, "volume": 2676593.0}, {"date": "2021-09-21", "close": 138.6, "volume": 2550089.0}, {"date": "2021-09-22", "close": 138.67, "volume": 1856789.0}, {"date": "2021-09-23", "close": 138.8, "volume": 1558084.0}, {"date": "2021-09-24", "close": 134.9, "volume": 2662768.0}, {"date": "2021-09-27", "close": 134.74, "volume": 1806172.0}, {"date": "2021-09-28", "close": 130.25, "volume": 2735269.0}, {"date": "2021-09-29", "close": 125.92, "volume": 2466467.0}, {"date": "2021-09-30", "close": 126.81, "volume": 2199255.0}, {"date": "2021-10-01", "close": 126.71, "volume": 1965116.0}, {"date": "2021-10-04", "close": 122.4, "volume": 2923281.0}, {"date": "2021-10-05", "close": 124.32, "volume": 2057072.0}, {"date": "2021-10-06", "close": 126.31, "volume": 1923865.0}, {"date": "2021-10-07", "close": 130.8, "volume": 3074892.0}, {"date": "2021-10-08", "close": 131.55, "volume": 1847752.0}, {"date": "2021-10-11", "close": 129.61, "volume": 1878320.0}, {"date": "2021-10-12", "close": 131.68, "volume": 1511335.0}, {"date": "2021-10-13", "close": 136.02, "volume": 1926900.0}, {"date": "2021-10-14", "close": 136.88, "volume": 2233207.0}, {"date": "2021-10-15", "close": 135.4, "volume": 2166467.0}, {"date": "2021-10-18", "close": 136.21, "volume": 1573802.0}, {"date": "2021-10-19", "close": 139.76, "volume": 4279076.0}, {"date": "2021-10-20", "close": 140.48, "volume": 1961471.0}, {"date": "2021-10-21", "close": 140.53, "volume": 1664093.0}, {"date": "2021-10-22", "close": 137.79, "volume": 1504397.0}, {"date": "2021-10-25", "close": 141.98, "volume": 2172505.0}, {"date": "2021-10-26", "close": 141.3, "volume": 2981317.0}, {"date": "2021-10-27", "close": 138.63, "volume": 2899646.0}, {"date": "2021-10-28", "close": 149.18, "volume": 9788441.0}, {"date": "2021-10-29", "close": 149.59, "volume": 3600407.0}, {"date": "2021-11-01", "close": 151.53, "volume": 2406842.0}, {"date": "2021-11-02", "close": 147.42, "volume": 2494396.0}, {"date": "2021-11-03", "close": 154.29, "volume": 3132536.0}, {"date": "2021-11-04", "close": 150.0, "volume": 2843663.0}, {"date": "2021-11-05", "close": 146.24, "volume": 3680155.0}, {"date": "2021-11-08", "close": 146.24, "volume": 1948694.0}, {"date": "2021-11-09", "close": 143.06, "volume": 2551893.0}, {"date": "2021-11-10", "close": 137.04, "volume": 3249461.0}, {"date": "2021-11-11", "close": 135.56, "volume": 2464540.0}, {"date": "2021-11-12", "close": 136.42, "volume": 3023755.0}, {"date": "2021-11-15", "close": 134.93, "volume": 2137717.0}, {"date": "2021-11-16", "close": 135.99, "volume": 2175321.0}, {"date": "2021-11-17", "close": 134.85, "volume": 1985178.0}, {"date": "2021-11-18", "close": 124.0, "volume": 8872094.0}, {"date": "2021-11-19", "close": 116.99, "volume": 6732052.0}, {"date": "2021-11-22", "close": 109.08, "volume": 8494328.0}, {"date": "2021-11-23", "close": 103.23, "volume": 7261267.0}, {"date": "2021-11-24", "close": 106.0, "volume": 6284653.0}, {"date": "2021-11-26", "close": 109.61, "volume": 5712320.0}, {"date": "2021-11-29", "close": 106.41, "volume": 6469191.0}, {"date": "2021-11-30", "close": 101.25, "volume": 6253917.0}, {"date": "2021-12-01", "close": 93.44, "volume": 6096860.0}, {"date": "2021-12-02", "close": 96.6, "volume": 5480347.0}, {"date": "2021-12-03", "close": 92.43, "volume": 5720034.0}, {"date": "2021-12-06", "close": 94.78, "volume": 4654630.0}, {"date": "2021-12-07", "close": 98.41, "volume": 4030697.0}, {"date": "2021-12-08", "close": 102.05, "volume": 3367310.0}, {"date": "2021-12-09", "close": 94.98, "volume": 3662849.0}, {"date": "2021-12-10", "close": 94.01, "volume": 3272991.0}, {"date": "2021-12-13", "close": 92.54, "volume": 5389011.0}, {"date": "2021-12-14", "close": 92.17, "volume": 4483244.0}, {"date": "2021-12-15", "close": 92.94, "volume": 4376543.0}, {"date": "2021-12-16", "close": 87.43, "volume": 4572749.0}, {"date": "2021-12-17", "close": 97.77, "volume": 8824670.0}, {"date": "2021-12-20", "close": 95.51, "volume": 4234480.0}, {"date": "2021-12-21", "close": 96.71, "volume": 3558768.0}, {"date": "2021-12-22", "close": 94.38, "volume": 2663134.0}, {"date": "2021-12-23", "close": 95.09, "volume": 3147052.0}, {"date": "2021-12-27", "close": 93.54, "volume": 2688128.0}, {"date": "2021-12-28", "close": 91.11, "volume": 2812118.0}, {"date": "2021-12-29", "close": 90.12, "volume": 2684780.0}, {"date": "2021-12-30", "close": 94.35, "volume": 3676673.0}, {"date": "2021-12-31", "close": 91.82, "volume": 2482940.0}, {"date": "2022-01-03", "close": 95.08, "volume": 2703282.0}, {"date": "2022-01-04", "close": 91.47, "volume": 4367121.0}, {"date": "2022-01-05", "close": 84.32, "volume": 4274792.0}, {"date": "2022-01-06", "close": 81.76, "volume": 4757777.0}, {"date": "2022-01-07", "close": 82.18, "volume": 3872521.0}, {"date": "2022-01-10", "close": 82.18, "volume": 5678038.0}, {"date": "2022-01-11", "close": 86.32, "volume": 3723238.0}, {"date": "2022-01-12", "close": 81.88, "volume": 3924849.0}, {"date": "2022-01-13", "close": 78.5, "volume": 3739747.0}, {"date": "2022-01-14", "close": 79.57, "volume": 4578680.0}, {"date": "2022-01-18", "close": 75.7, "volume": 3586940.0}, {"date": "2022-01-19", "close": 75.51, "volume": 4640572.0}, {"date": "2022-01-20", "close": 76.19, "volume": 4987047.0}, {"date": "2022-01-21", "close": 72.9, "volume": 5521467.0}, {"date": "2022-01-24", "close": 75.16, "volume": 6924670.0}, {"date": "2022-01-25", "close": 72.03, "volume": 3914084.0}, {"date": "2022-01-26", "close": 69.58, "volume": 4801992.0}, {"date": "2022-01-27", "close": 67.44, "volume": 3288642.0}, {"date": "2022-01-28", "close": 70.4, "volume": 3941968.0}, {"date": "2022-01-31", "close": 76.71, "volume": 4939539.0}, {"date": "2022-02-01", "close": 80.34, "volume": 3908415.0}, {"date": "2022-02-02", "close": 76.89, "volume": 3444703.0}, {"date": "2022-02-03", "close": 72.86, "volume": 3473497.0}, {"date": "2022-02-04", "close": 74.55, "volume": 3379385.0}, {"date": "2022-02-07", "close": 74.53, "volume": 2109806.0}, {"date": "2022-02-08", "close": 69.95, "volume": 6804836.0}, {"date": "2022-02-09", "close": 75.89, "volume": 4497367.0}, {"date": "2022-02-10", "close": 73.41, "volume": 2975243.0}, {"date": "2022-02-11", "close": 72.83, "volume": 4234310.0}, {"date": "2022-02-14", "close": 70.84, "volume": 3941846.0}, {"date": "2022-02-15", "close": 74.93, "volume": 3313991.0}, {"date": "2022-02-16", "close": 73.77, "volume": 2860654.0}, {"date": "2022-02-17", "close": 70.49, "volume": 3229267.0}, {"date": "2022-02-18", "close": 65.0, "volume": 5976940.0}, {"date": "2022-02-22", "close": 65.3, "volume": 7972619.0}, {"date": "2022-02-23", "close": 61.46, "volume": 12212950.0}, {"date": "2022-02-24", "close": 68.94, "volume": 7304571.0}, {"date": "2022-02-25", "close": 70.74, "volume": 4670068.0}, {"date": "2022-02-28", "close": 75.91, "volume": 19878010.0}, {"date": "2022-03-01", "close": 74.21, "volume": 4974401.0}, {"date": "2022-03-02", "close": 72.49, "volume": 4468155.0}, {"date": "2022-03-03", "close": 69.17, "volume": 3377215.0}, {"date": "2022-03-04", "close": 66.78, "volume": 3649410.0}, {"date": "2022-03-07", "close": 63.7, "volume": 3678186.0}, {"date": "2022-03-08", "close": 63.55, "volume": 3575249.0}, {"date": "2022-03-09", "close": 66.27, "volume": 3881836.0}, {"date": "2022-03-10", "close": 60.24, "volume": 5321815.0}, {"date": "2022-03-11", "close": 54.61, "volume": 6645961.0}, {"date": "2022-03-14", "close": 50.79, "volume": 6821093.0}, {"date": "2022-03-15", "close": 54.53, "volume": 5153206.0}, {"date": "2022-03-16", "close": 60.73, "volume": 5768663.0}, {"date": "2022-03-17", "close": 63.94, "volume": 4256861.0}, {"date": "2022-03-18", "close": 68.96, "volume": 6126038.0}, {"date": "2022-03-21", "close": 66.69, "volume": 4525797.0}, {"date": "2022-03-22", "close": 69.88, "volume": 3327244.0}, {"date": "2022-03-23", "close": 69.22, "volume": 3030046.0}, {"date": "2022-03-24", "close": 69.39, "volume": 2440836.0}, {"date": "2022-03-25", "close": 66.71, "volume": 2506050.0}, {"date": "2022-03-28", "close": 69.82, "volume": 2580537.0}, {"date": "2022-03-29", "close": 76.17, "volume": 5423257.0}, {"date": "2022-03-30", "close": 73.07, "volume": 3067267.0}, {"date": "2022-03-31", "close": 72.13, "volume": 2309864.0}, {"date": "2022-04-01", "close": 73.77, "volume": 2221680.0}, {"date": "2022-04-04", "close": 75.86, "volume": 3233603.0}, {"date": "2022-04-05", "close": 71.22, "volume": 2893325.0}, {"date": "2022-04-06", "close": 67.7, "volume": 3945247.0}, {"date": "2022-04-07", "close": 68.79, "volume": 3320198.0}, {"date": "2022-04-08", "close": 66.06, "volume": 2528308.0}, {"date": "2022-04-11", "close": 65.81, "volume": 2653448.0}, {"date": "2022-04-12", "close": 66.77, "volume": 3498609.0}, {"date": "2022-04-13", "close": 68.79, "volume": 2332148.0}, {"date": "2022-04-14", "close": 65.18, "volume": 2832150.0}, {"date": "2022-04-18", "close": 62.01, "volume": 3353779.0}, {"date": "2022-04-19", "close": 64.62, "volume": 2455705.0}, {"date": "2022-04-20", "close": 61.69, "volume": 2972417.0}, {"date": "2022-04-21", "close": 59.05, "volume": 3990342.0}, {"date": "2022-04-22", "close": 58.25, "volume": 2716437.0}, {"date": "2022-04-25", "close": 60.56, "volume": 3218796.0}, {"date": "2022-04-26", "close": 57.77, "volume": 2541124.0}, {"date": "2022-04-27", "close": 55.99, "volume": 10468830.0}, {"date": "2022-04-28", "close": 33.51, "volume": 87443920.0}, {"date": "2022-04-29", "close": 33.76, "volume": 33765280.0}, {"date": "2022-05-02", "close": 37.14, "volume": 23166630.0}, {"date": "2022-05-03", "close": 38.32, "volume": 19268890.0}, {"date": "2022-05-04", "close": 39.46, "volume": 15628650.0}, {"date": "2022-05-05", "close": 35.6, "volume": 12469910.0}, {"date": "2022-05-06", "close": 33.45, "volume": 13406140.0}, {"date": "2022-05-09", "close": 30.52, "volume": 12477850.0}, {"date": "2022-05-10", "close": 29.77, "volume": 15257430.0}, {"date": "2022-05-11", "close": 28.68, "volume": 10419560.0}, {"date": "2022-05-12", "close": 30.69, "volume": 11364970.0}, {"date": "2022-05-13", "close": 33.59, "volume": 10457820.0}, {"date": "2022-05-16", "close": 31.73, "volume": 5722601.0}, {"date": "2022-05-17", "close": 32.85, "volume": 5962275.0}, {"date": "2022-05-18", "close": 30.87, "volume": 5286600.0}, {"date": "2022-05-19", "close": 32.91, "volume": 7015768.0}, {"date": "2022-05-20", "close": 32.74, "volume": 5062049.0}, {"date": "2022-05-23", "close": 32.99, "volume": 4633376.0}, {"date": "2022-05-24", "close": 30.87, "volume": 4567012.0}, {"date": "2022-05-25", "close": 31.66, "volume": 4978011.0}, {"date": "2022-05-26", "close": 33.45, "volume": 6890290.0}, {"date": "2022-05-27", "close": 35.77, "volume": 5801326.0}, {"date": "2022-05-31", "close": 34.09, "volume": 7997867.0}, {"date": "2022-06-01", "close": 32.62, "volume": 4585731.0}, {"date": "2022-06-02", "close": 36.03, "volume": 6274770.0}, {"date": "2022-06-03", "close": 34.53, "volume": 4363600.0}, {"date": "2022-06-06", "close": 34.61, "volume": 3408579.0}, {"date": "2022-06-07", "close": 34.82, "volume": 4715901.0}, {"date": "2022-06-08", "close": 35.44, "volume": 4098588.0}, {"date": "2022-06-09", "close": 33.28, "volume": 4287921.0}, {"date": "2022-06-10", "close": 31.74, "volume": 4366015.0}, {"date": "2022-06-13", "close": 28.63, "volume": 8182850.0}, {"date": "2022-06-14", "close": 29.27, "volume": 5424387.0}, {"date": "2022-06-15", "close": 30.96, "volume": 7725665.0}, {"date": "2022-06-16", "close": 29.09, "volume": 6498589.0}, {"date": "2022-06-17", "close": 30.67, "volume": 6570970.0}, {"date": "2022-06-21", "close": 31.51, "volume": 4009261.0}, {"date": "2022-06-22", "close": 32.77, "volume": 6062184.0}, {"date": "2022-06-23", "close": 35.89, "volume": 6283796.0}, {"date": "2022-06-24", "close": 37.17, "volume": 6708423.0}, {"date": "2022-06-27", "close": 37.46, "volume": 5204723.0}, {"date": "2022-06-28", "close": 35.08, "volume": 5410784.0}, {"date": "2022-06-29", "close": 34.35, "volume": 3629204.0}, {"date": "2022-06-30", "close": 33.21, "volume": 5119144.0}, {"date": "2022-07-01", "close": 34.83, "volume": 3958368.0}, {"date": "2022-07-05", "close": 38.81, "volume": 6164426.0}, {"date": "2022-07-06", "close": 38.81, "volume": 9705595.0}, {"date": "2022-07-07", "close": 42.22, "volume": 7102577.0}, {"date": "2022-07-08", "close": 41.81, "volume": 4863517.0}, {"date": "2022-07-11", "close": 38.93, "volume": 3729690.0}, {"date": "2022-07-12", "close": 39.82, "volume": 4185596.0}, {"date": "2022-07-13", "close": 40.1, "volume": 4065938.0}, {"date": "2022-07-14", "close": 39.18, "volume": 2319090.0}, {"date": "2022-07-15", "close": 40.58, "volume": 2685922.0}, {"date": "2022-07-18", "close": 39.5, "volume": 4026782.0}, {"date": "2022-07-19", "close": 41.15, "volume": 3132662.0}, {"date": "2022-07-20", "close": 43.2, "volume": 4254052.0}, {"date": "2022-07-21", "close": 43.66, "volume": 7270451.0}, {"date": "2022-07-22", "close": 41.18, "volume": 4327014.0}, {"date": "2022-07-25", "close": 42.08, "volume": 4024808.0}, {"date": "2022-07-26", "close": 40.19, "volume": 3087663.0}, {"date": "2022-07-27", "close": 43.24, "volume": 7382850.0}, {"date": "2022-07-28", "close": 35.6, "volume": 26372880.0}, {"date": "2022-07-29", "close": 36.85, "volume": 9281748.0}, {"date": "2022-08-01", "close": 36.81, "volume": 5204270.0}, {"date": "2022-08-02", "close": 36.92, "volume": 5526934.0}, {"date": "2022-08-03", "close": 38.5, "volume": 5270934.0}, {"date": "2022-08-04", "close": 37.46, "volume": 5038205.0}, {"date": "2022-08-05", "close": 37.48, "volume": 4593541.0}, {"date": "2022-08-08", "close": 38.79, "volume": 4904018.0}, {"date": "2022-08-09", "close": 35.41, "volume": 5450475.0}, {"date": "2022-08-10", "close": 37.79, "volume": 3792601.0}, {"date": "2022-08-11", "close": 37.99, "volume": 6986369.0}, {"date": "2022-08-12", "close": 40.32, "volume": 4583484.0}, {"date": "2022-08-15", "close": 40.93, "volume": 3033153.0}, {"date": "2022-08-16", "close": 39.45, "volume": 4025992.0}, {"date": "2022-08-17", "close": 35.95, "volume": 6665153.0}, {"date": "2022-08-18", "close": 35.06, "volume": 4380902.0}, {"date": "2022-08-19", "close": 32.9, "volume": 4560544.0}, {"date": "2022-08-22", "close": 32.71, "volume": 3775596.0}, {"date": "2022-08-23", "close": 32.76, "volume": 3142737.0}, {"date": "2022-08-24", "close": 33.66, "volume": 3077503.0}, {"date": "2022-08-25", "close": 35.01, "volume": 5970621.0}, {"date": "2022-08-26", "close": 32.1, "volume": 4227988.0}, {"date": "2022-08-29", "close": 31.1, "volume": 3487059.0}, {"date": "2022-08-30", "close": 31.11, "volume": 4080089.0}, {"date": "2022-08-31", "close": 31.06, "volume": 3572436.0}, {"date": "2022-09-01", "close": 30.8, "volume": 4203469.0}, {"date": "2022-09-02", "close": 30.18, "volume": 5208727.0}, {"date": "2022-09-06", "close": 29.03, "volume": 4184983.0}, {"date": "2022-09-07", "close": 30.6, "volume": 3743601.0}, {"date": "2022-09-08", "close": 32.41, "volume": 3864649.0}, {"date": "2022-09-09", "close": 33.46, "volume": 3749202.0}, {"date": "2022-09-12", "close": 34.2, "volume": 4464131.0}, {"date": "2022-09-13", "close": 31.31, "volume": 5157550.0}, {"date": "2022-09-14", "close": 31.67, "volume": 3269371.0}, {"date": "2022-09-15", "close": 31.89, "volume": 3717392.0}, {"date": "2022-09-16", "close": 30.49, "volume": 6734392.0}, {"date": "2022-09-19", "close": 30.13, "volume": 3599759.0}, {"date": "2022-09-20", "close": 29.45, "volume": 3297462.0}, {"date": "2022-09-21", "close": 28.84, "volume": 3864226.0}, {"date": "2022-09-22", "close": 27.96, "volume": 4726394.0}, {"date": "2022-09-23", "close": 26.97, "volume": 8113973.0}, {"date": "2022-09-26", "close": 26.42, "volume": 4712533.0}, {"date": "2022-09-27", "close": 26.63, "volume": 4177415.0}, {"date": "2022-09-28", "close": 28.2, "volume": 4719215.0}, {"date": "2022-09-29", "close": 26.23, "volume": 5319029.0}, {"date": "2022-09-30", "close": 25.35, "volume": 4877865.0}, {"date": "2022-10-03", "close": 25.87, "volume": 3896368.0}, {"date": "2022-10-04", "close": 28.0, "volume": 6311276.0}, {"date": "2022-10-05", "close": 27.03, "volume": 3810867.0}, {"date": "2022-10-06", "close": 26.81, "volume": 2989412.0}, {"date": "2022-10-07", "close": 25.13, "volume": 4109037.0}, {"date": "2022-10-10", "close": 24.92, "volume": 4604271.0}, {"date": "2022-10-11", "close": 24.71, "volume": 4594825.0}, {"date": "2022-10-12", "close": 25.03, "volume": 3788134.0}, {"date": "2022-10-13", "close": 24.57, "volume": 5607913.0}, {"date": "2022-10-14", "close": 23.16, "volume": 4267277.0}, {"date": "2022-10-17", "close": 24.63, "volume": 4459979.0}, {"date": "2022-10-18", "close": 25.45, "volume": 5385087.0}, {"date": "2022-10-19", "close": 24.25, "volume": 3804084.0}, {"date": "2022-10-20", "close": 23.92, "volume": 4853303.0}, {"date": "2022-10-21", "close": 24.03, "volume": 4201007.0}, {"date": "2022-10-24", "close": 24.63, "volume": 5132348.0}, {"date": "2022-10-25", "close": 26.75, "volume": 5703134.0}, {"date": "2022-10-26", "close": 26.74, "volume": 7106739.0}, {"date": "2022-10-27", "close": 28.47, "volume": 11781890.0}, {"date": "2022-10-28", "close": 29.55, "volume": 5829592.0}, {"date": "2022-10-31", "close": 29.64, "volume": 4991491.0}, {"date": "2022-11-01", "close": 28.88, "volume": 3710993.0}, {"date": "2022-11-02", "close": 28.04, "volume": 5038150.0}, {"date": "2022-11-03", "close": 27.72, "volume": 4066033.0}, {"date": "2022-11-04", "close": 27.28, "volume": 3645901.0}, {"date": "2022-11-07", "close": 27.16, "volume": 3636277.0}, {"date": "2022-11-08", "close": 27.25, "volume": 3784894.0}, {"date": "2022-11-09", "close": 26.76, "volume": 4176759.0}, {"date": "2022-11-10", "close": 30.98, "volume": 6872005.0}, {"date": "2022-11-11", "close": 33.31, "volume": 7251769.0}, {"date": "2022-11-14", "close": 32.3, "volume": 5637512.0}, {"date": "2022-11-15", "close": 32.67, "volume": 4881615.0}, {"date": "2022-11-16", "close": 31.07, "volume": 4021151.0}, {"date": "2022-11-17", "close": 29.96, "volume": 2630836.0}, {"date": "2022-11-18", "close": 28.79, "volume": 3314680.0}, {"date": "2022-11-21", "close": 27.9, "volume": 3605158.0}, {"date": "2022-11-22", "close": 27.82, "volume": 2834291.0}, {"date": "2022-11-23", "close": 28.57, "volume": 2555947.0}, {"date": "2022-11-25", "close": 27.6, "volume": 2029974.0}, {"date": "2022-11-28", "close": 26.49, "volume": 4046124.0}, {"date": "2022-11-29", "close": 27.13, "volume": 4427449.0}, {"date": "2022-11-30", "close": 28.51, "volume": 15095270.0}, {"date": "2022-12-01", "close": 29.0, "volume": 3284493.0}, {"date": "2022-12-02", "close": 29.2, "volume": 4168038.0}, {"date": "2022-12-05", "close": 27.08, "volume": 3941683.0}, {"date": "2022-12-06", "close": 26.04, "volume": 5062178.0}, {"date": "2022-12-07", "close": 25.9, "volume": 3611794.0}, {"date": "2022-12-08", "close": 27.09, "volume": 3838517.0}, {"date": "2022-12-09", "close": 27.22, "volume": 2648707.0}, {"date": "2022-12-12", "close": 28.0, "volume": 3081582.0}, {"date": "2022-12-13", "close": 28.18, "volume": 4680155.0}, {"date": "2022-12-14", "close": 28.38, "volume": 3500722.0}, {"date": "2022-12-15", "close": 26.96, "volume": 3039041.0}, {"date": "2022-12-16", "close": 27.02, "volume": 3628857.0}, {"date": "2022-12-19", "close": 25.81, "volume": 3599712.0}, {"date": "2022-12-20", "close": 25.84, "volume": 3437186.0}, {"date": "2022-12-21", "close": 26.47, "volume": 2365215.0}, {"date": "2022-12-22", "close": 24.21, "volume": 8202602.0}, {"date": "2022-12-23", "close": 23.53, "volume": 4279738.0}, {"date": "2022-12-27", "close": 22.83, "volume": 5557822.0}, {"date": "2022-12-28", "close": 22.93, "volume": 4189277.0}, {"date": "2022-12-29", "close": 23.85, "volume": 4204046.0}, {"date": "2022-12-30", "close": 23.65, "volume": 3250317.0}, {"date": "2023-01-03", "close": 22.58, "volume": 5492560.0}, {"date": "2023-01-04", "close": 23.34, "volume": 4758721.0}, {"date": "2023-01-05", "close": 22.45, "volume": 4192541.0}, {"date": "2023-01-06", "close": 22.29, "volume": 5079045.0}, {"date": "2023-01-09", "close": 23.21, "volume": 7678289.0}, {"date": "2023-01-10", "close": 23.87, "volume": 3191546.0}, {"date": "2023-01-11", "close": 25.29, "volume": 4613144.0}, {"date": "2023-01-12", "close": 26.03, "volume": 4094307.0}, {"date": "2023-01-13", "close": 26.92, "volume": 3685806.0}, {"date": "2023-01-17", "close": 28.22, "volume": 3854305.0}, {"date": "2023-01-18", "close": 26.36, "volume": 6346996.0}, {"date": "2023-01-19", "close": 24.93, "volume": 5863689.0}, {"date": "2023-01-20", "close": 26.18, "volume": 3628943.0}, {"date": "2023-01-23", "close": 27.66, "volume": 4135773.0}, {"date": "2023-01-24", "close": 27.2, "volume": 3309183.0}, {"date": "2023-01-25", "close": 27.07, "volume": 3001933.0}, {"date": "2023-01-26", "close": 27.68, "volume": 2779298.0}, {"date": "2023-01-27", "close": 29.47, "volume": 4752107.0}, {"date": "2023-01-30", "close": 27.85, "volume": 4595291.0}, {"date": "2023-01-31", "close": 29.4, "volume": 3440462.0}, {"date": "2023-02-01", "close": 30.74, "volume": 4317710.0}, {"date": "2023-02-02", "close": 33.2, "volume": 7826827.0}, {"date": "2023-02-03", "close": 31.43, "volume": 4414319.0}, {"date": "2023-02-06", "close": 30.31, "volume": 4196320.0}, {"date": "2023-02-07", "close": 31.76, "volume": 4094678.0}, {"date": "2023-02-08", "close": 31.11, "volume": 2342347.0}, {"date": "2023-02-09", "close": 30.57, "volume": 4213166.0}, {"date": "2023-02-10", "close": 29.3, "volume": 3205742.0}, {"date": "2023-02-13", "close": 30.09, "volume": 2563216.0}, {"date": "2023-02-14", "close": 30.43, "volume": 2497354.0}, {"date": "2023-02-15", "close": 31.97, "volume": 3348289.0}, {"date": "2023-02-16", "close": 30.42, "volume": 4935973.0}, {"date": "2023-02-17", "close": 30.07, "volume": 3778159.0}, {"date": "2023-02-21", "close": 28.54, "volume": 4024212.0}, {"date": "2023-02-22", "close": 29.43, "volume": 6899944.0}, {"date": "2023-02-23", "close": 27.43, "volume": 15248110.0}, {"date": "2023-02-24", "close": 27.04, "volume": 5420789.0}, {"date": "2023-02-27", "close": 27.0, "volume": 4810599.0}, {"date": "2023-02-28", "close": 26.49, "volume": 4156026.0}, {"date": "2023-03-01", "close": 25.88, "volume": 3440415.0}, {"date": "2023-03-02", "close": 25.44, "volume": 4438213.0}, {"date": "2023-03-03", "close": 26.88, "volume": 3585453.0}, {"date": "2023-03-06", "close": 25.56, "volume": 3228729.0}, {"date": "2023-03-07", "close": 25.5, "volume": 3086470.0}, {"date": "2023-03-08", "close": 25.35, "volume": 2610129.0}, {"date": "2023-03-09", "close": 24.08, "volume": 3210884.0}, {"date": "2023-03-10", "close": 23.53, "volume": 5001324.0}, {"date": "2023-03-13", "close": 24.24, "volume": 4617652.0}, {"date": "2023-03-14", "close": 24.62, "volume": 3210052.0}, {"date": "2023-03-15", "close": 25.0, "volume": 3161140.0}, {"date": "2023-03-16", "close": 25.22, "volume": 2911910.0}, {"date": "2023-03-17", "close": 24.57, "volume": 3396506.0}, {"date": "2023-03-20", "close": 24.38, "volume": 3274983.0}, {"date": "2023-03-21", "close": 25.69, "volume": 3406373.0}, {"date": "2023-03-22", "close": 24.49, "volume": 3175310.0}, {"date": "2023-03-23", "close": 24.23, "volume": 3720336.0}, {"date": "2023-03-24", "close": 25.06, "volume": 2692291.0}, {"date": "2023-03-27", "close": 24.53, "volume": 2498196.0}, {"date": "2023-03-28", "close": 24.26, "volume": 1942694.0}, {"date": "2023-03-29", "close": 25.03, "volume": 2677210.0}, {"date": "2023-03-30", "close": 24.43, "volume": 2760555.0}, {"date": "2023-03-31", "close": 25.9, "volume": 3362097.0}, {"date": "2023-04-03", "close": 25.61, "volume": 2887788.0}, {"date": "2023-04-04", "close": 26.13, "volume": 2337926.0}, {"date": "2023-04-05", "close": 25.82, "volume": 2959758.0}, {"date": "2023-04-06", "close": 25.98, "volume": 1987215.0}, {"date": "2023-04-10", "close": 25.71, "volume": 1979363.0}, {"date": "2023-04-11", "close": 26.26, "volume": 2875040.0}, {"date": "2023-04-12", "close": 25.24, "volume": 2799372.0}, {"date": "2023-04-13", "close": 26.12, "volume": 1589505.0}, {"date": "2023-04-14", "close": 25.59, "volume": 1533148.0}, {"date": "2023-04-17", "close": 25.87, "volume": 1819988.0}, {"date": "2023-04-18", "close": 27.34, "volume": 24549740.0}, {"date": "2023-04-19", "close": 28.07, "volume": 5378723.0}, {"date": "2023-04-20", "close": 27.51, "volume": 3575849.0}, {"date": "2023-04-21", "close": 27.79, "volume": 2663897.0}, {"date": "2023-04-24", "close": 28.17, "volume": 3291233.0}, {"date": "2023-04-25", "close": 26.5, "volume": 4633082.0}, {"date": "2023-04-26", "close": 25.77, "volume": 5832162.0}, {"date": "2023-04-27", "close": 27.41, "volume": 9639007.0}, {"date": "2023-04-28", "close": 26.53, "volume": 4524304.0}, {"date": "2023-05-01", "close": 27.07, "volume": 2785789.0}, {"date": "2023-05-02", "close": 26.03, "volume": 3198017.0}, {"date": "2023-05-03", "close": 25.72, "volume": 3070925.0}, {"date": "2023-05-04", "close": 25.25, "volume": 2767956.0}, {"date": "2023-05-05", "close": 26.15, "volume": 2984835.0}, {"date": "2023-05-08", "close": 26.09, "volume": 2181130.0}, {"date": "2023-05-09", "close": 25.07, "volume": 3880454.0}, {"date": "2023-05-10", "close": 24.77, "volume": 3153711.0}, {"date": "2023-05-11", "close": 24.85, "volume": 2853753.0}, {"date": "2023-05-12", "close": 24.32, "volume": 2685378.0}, {"date": "2023-05-15", "close": 24.75, "volume": 2459045.0}, {"date": "2023-05-16", "close": 23.91, "volume": 2304739.0}, {"date": "2023-05-17", "close": 24.38, "volume": 2761403.0}, {"date": "2023-05-18", "close": 24.13, "volume": 3381559.0}, {"date": "2023-05-19", "close": 23.78, "volume": 2651009.0}, {"date": "2023-05-22", "close": 24.65, "volume": 3011970.0}, {"date": "2023-05-23", "close": 24.17, "volume": 3083238.0}, {"date": "2023-05-24", "close": 23.34, "volume": 3742986.0}, {"date": "2023-05-25", "close": 22.88, "volume": 3751020.0}, {"date": "2023-05-26", "close": 22.68, "volume": 2876085.0}, {"date": "2023-05-30", "close": 22.42, "volume": 3270537.0}, {"date": "2023-05-31", "close": 23.15, "volume": 4406859.0}, {"date": "2023-06-01", "close": 23.83, "volume": 3760388.0}, {"date": "2023-06-02", "close": 24.48, "volume": 3643062.0}, {"date": "2023-06-05", "close": 24.79, "volume": 2947168.0}, {"date": "2023-06-06", "close": 25.38, "volume": 3194722.0}, {"date": "2023-06-07", "close": 25.06, "volume": 3713833.0}, {"date": "2023-06-08", "close": 24.34, "volume": 4327447.0}, {"date": "2023-06-09", "close": 23.81, "volume": 4312606.0}, {"date": "2023-06-12", "close": 24.38, "volume": 3313535.0}, {"date": "2023-06-13", "close": 25.34, "volume": 4481329.0}, {"date": "2023-06-14", "close": 24.91, "volume": 4034037.0}, {"date": "2023-06-15", "close": 25.2, "volume": 2876259.0}, {"date": "2023-06-16", "close": 24.9, "volume": 4464598.0}, {"date": "2023-06-20", "close": 24.88, "volume": 4268499.0}, {"date": "2023-06-21", "close": 24.48, "volume": 2809575.0}, {"date": "2023-06-22", "close": 23.9, "volume": 3588035.0}, {"date": "2023-06-23", "close": 23.74, "volume": 4547022.0}, {"date": "2023-06-26", "close": 23.84, "volume": 2676249.0}, {"date": "2023-06-27", "close": 24.36, "volume": 2929215.0}, {"date": "2023-06-28", "close": 25.29, "volume": 3353104.0}, {"date": "2023-06-29", "close": 25.25, "volume": 2797619.0}, {"date": "2023-06-30", "close": 25.32, "volume": 2758608.0}, {"date": "2023-07-03", "close": 25.61, "volume": 2117097.0}, {"date": "2023-07-05", "close": 24.55, "volume": 4270075.0}, {"date": "2023-07-06", "close": 22.56, "volume": 9149177.0}, {"date": "2023-07-07", "close": 22.57, "volume": 7163521.0}, {"date": "2023-07-10", "close": 23.83, "volume": 6098971.0}, {"date": "2023-07-11", "close": 24.73, "volume": 5042536.0}, {"date": "2023-07-12", "close": 24.55, "volume": 4379716.0}, {"date": "2023-07-13", "close": 25.54, "volume": 4326772.0}, {"date": "2023-07-14", "close": 24.77, "volume": 3943834.0}, {"date": "2023-07-17", "close": 24.96, "volume": 2696102.0}, {"date": "2023-07-18", "close": 25.35, "volume": 15803510.0}, {"date": "2023-07-19", "close": 25.26, "volume": 5576840.0}, {"date": "2023-07-20", "close": 23.62, "volume": 6150799.0}, {"date": "2023-07-21", "close": 23.49, "volume": 4037785.0}, {"date": "2023-07-24", "close": 23.37, "volume": 5124638.0}, {"date": "2023-07-25", "close": 22.78, "volume": 11158220.0}, {"date": "2023-07-26", "close": 28.92, "volume": 38572820.0}, {"date": "2023-07-27", "close": 27.96, "volume": 16930060.0}, {"date": "2023-07-28", "close": 28.26, "volume": 9217189.0}, {"date": "2023-07-31", "close": 29.77, "volume": 7072375.0}, {"date": "2023-08-01", "close": 27.75, "volume": 8811165.0}, {"date": "2023-08-02", "close": 26.27, "volume": 6703586.0}, {"date": "2023-08-03", "close": 26.03, "volume": 4464055.0}, {"date": "2023-08-04", "close": 26.05, "volume": 3575225.0}, {"date": "2023-08-07", "close": 25.58, "volume": 5054164.0}, {"date": "2023-08-08", "close": 25.93, "volume": 4158237.0}, {"date": "2023-08-09", "close": 24.97, "volume": 3738777.0}, {"date": "2023-08-10", "close": 24.33, "volume": 4976761.0}, {"date": "2023-08-11", "close": 24.06, "volume": 4017954.0}, {"date": "2023-08-14", "close": 23.81, "volume": 5463120.0}, {"date": "2023-08-15", "close": 23.37, "volume": 3626700.0}, {"date": "2023-08-16", "close": 22.88, "volume": 3940043.0}, {"date": "2023-08-17", "close": 23.14, "volume": 4318818.0}, {"date": "2023-08-18", "close": 23.11, "volume": 4395150.0}, {"date": "2023-08-21", "close": 23.19, "volume": 3152922.0}, {"date": "2023-08-22", "close": 22.83, "volume": 3065465.0}, {"date": "2023-08-23", "close": 23.01, "volume": 2857723.0}, {"date": "2023-08-24", "close": 21.94, "volume": 5616142.0}, {"date": "2023-08-25", "close": 22.04, "volume": 4539145.0}, {"date": "2023-08-28", "close": 22.2, "volume": 2354236.0}, {"date": "2023-08-29", "close": 22.6, "volume": 3486429.0}, {"date": "2023-08-30", "close": 22.66, "volume": 2736186.0}, {"date": "2023-08-31", "close": 22.64, "volume": 3223200.0}, {"date": "2023-09-01", "close": 22.87, "volume": 2442990.0}, {"date": "2023-09-05", "close": 22.9, "volume": 2794141.0}, {"date": "2023-09-06", "close": 22.97, "volume": 2538678.0}, {"date": "2023-09-07", "close": 22.58, "volume": 3511329.0}, {"date": "2023-09-08", "close": 22.31, "volume": 3043915.0}, {"date": "2023-09-11", "close": 22.79, "volume": 2999429.0}, {"date": "2023-09-12", "close": 22.46, "volume": 2861598.0}, {"date": "2023-09-13", "close": 21.9, "volume": 4452007.0}, {"date": "2023-09-14", "close": 21.6, "volume": 4286697.0}, {"date": "2023-09-15", "close": 21.2, "volume": 6674268.0}, {"date": "2023-09-18", "close": 20.77, "volume": 5105255.0}, {"date": "2023-09-19", "close": 20.75, "volume": 4355407.0}, {"date": "2023-09-20", "close": 20.5, "volume": 3508705.0}, {"date": "2023-09-21", "close": 19.31, "volume": 7554995.0}, {"date": "2023-09-22", "close": 18.78, "volume": 6705131.0}, {"date": "2023-09-25", "close": 19.07, "volume": 4769241.0}, {"date": "2023-09-26", "close": 19.02, "volume": 3624999.0}, {"date": "2023-09-27", "close": 18.87, "volume": 5858317.0}, {"date": "2023-09-28", "close": 18.53, "volume": 5396667.0}, {"date": "2023-09-29", "close": 18.59, "volume": 3685877.0}, {"date": "2023-10-02", "close": 18.43, "volume": 5718508.0}, {"date": "2023-10-03", "close": 18.47, "volume": 5357291.0}, {"date": "2023-10-04", "close": 18.36, "volume": 4796181.0}, {"date": "2023-10-05", "close": 18.55, "volume": 6133433.0}, {"date": "2023-10-06", "close": 18.7, "volume": 5479650.0}, {"date": "2023-10-09", "close": 18.64, "volume": 3448298.0}, {"date": "2023-10-10", "close": 19.47, "volume": 4158424.0}, {"date": "2023-10-11", "close": 19.38, "volume": 4220460.0}, {"date": "2023-10-12", "close": 18.54, "volume": 6238115.0}, {"date": "2023-10-13", "close": 18.51, "volume": 4491987.0}, {"date": "2023-10-16", "close": 18.92, "volume": 3462975.0}, {"date": "2023-10-17", "close": 19.19, "volume": 3102360.0}, {"date": "2023-10-18", "close": 18.42, "volume": 3348026.0}, {"date": "2023-10-19", "close": 18.15, "volume": 3705270.0}, {"date": "2023-10-20", "close": 18.46, "volume": 5924865.0}, {"date": "2023-10-23", "close": 18.01, "volume": 4213542.0}, {"date": "2023-10-24", "close": 18.12, "volume": 8888064.0}, {"date": "2023-10-25", "close": 17.41, "volume": 12249720.0}, {"date": "2023-10-26", "close": 16.09, "volume": 8796763.0}, {"date": "2023-10-27", "close": 15.57, "volume": 5782604.0}, {"date": "2023-10-30", "close": 16.15, "volume": 8823509.0}, {"date": "2023-10-31", "close": 16.54, "volume": 5285147.0}, {"date": "2023-11-01", "close": 16.65, "volume": 4493380.0}, {"date": "2023-11-02", "close": 16.93, "volume": 6481950.0}, {"date": "2023-11-03", "close": 17.38, "volume": 6963837.0}, {"date": "2023-11-06", "close": 16.83, "volume": 4265515.0}, {"date": "2023-11-07", "close": 16.96, "volume": 2646414.0}, {"date": "2023-11-08", "close": 16.2, "volume": 4767764.0}, {"date": "2023-11-09", "close": 15.66, "volume": 4455196.0}, {"date": "2023-11-10", "close": 15.95, "volume": 3667243.0}, {"date": "2023-11-13", "close": 15.66, "volume": 3450232.0}, {"date": "2023-11-14", "close": 17.05, "volume": 5484753.0}, {"date": "2023-11-15", "close": 17.53, "volume": 4888054.0}, {"date": "2023-11-16", "close": 16.92, "volume": 3757625.0}, {"date": "2023-11-17", "close": 17.17, "volume": 3438812.0}, {"date": "2023-11-20", "close": 17.47, "volume": 4124833.0}, {"date": "2023-11-21", "close": 16.92, "volume": 3047226.0}, {"date": "2023-11-22", "close": 17.05, "volume": 3047911.0}, {"date": "2023-11-24", "close": 17.35, "volume": 1738724.0}, {"date": "2023-11-27", "close": 17.21, "volume": 3881939.0}, {"date": "2023-11-28", "close": 18.08, "volume": 7118385.0}, {"date": "2023-11-29", "close": 18.37, "volume": 7770091.0}, {"date": "2023-11-30", "close": 18.14, "volume": 5022507.0}, {"date": "2023-12-01", "close": 18.97, "volume": 5773481.0}, {"date": "2023-12-04", "close": 19.03, "volume": 4276164.0}, {"date": "2023-12-05", "close": 18.51, "volume": 4837907.0}, {"date": "2023-12-06", "close": 18.96, "volume": 5037234.0}, {"date": "2023-12-07", "close": 19.2, "volume": 3173733.0}, {"date": "2023-12-08", "close": 19.21, "volume": 4203202.0}, {"date": "2023-12-11", "close": 19.02, "volume": 3089643.0}, {"date": "2023-12-12", "close": 19.1, "volume": 4109363.0}, {"date": "2023-12-13", "close": 20.12, "volume": 5373423.0}, {"date": "2023-12-14", "close": 21.25, "volume": 8125189.0}, {"date": "2023-12-15", "close": 20.52, "volume": 6891126.0}, {"date": "2023-12-18", "close": 20.4, "volume": 3618720.0}, {"date": "2023-12-19", "close": 21.58, "volume": 5326227.0}, {"date": "2023-12-20", "close": 20.5, "volume": 4764936.0}, {"date": "2023-12-21", "close": 21.28, "volume": 3278090.0}, {"date": "2023-12-22", "close": 21.5, "volume": 3589412.0}, {"date": "2023-12-26", "close": 21.85, "volume": 3220899.0}, {"date": "2023-12-27", "close": 22.07, "volume": 3192501.0}, {"date": "2023-12-28", "close": 22.1, "volume": 2902794.0}, {"date": "2023-12-29", "close": 21.55, "volume": 3758914.0}, {"date": "2024-01-02", "close": 21.93, "volume": 4147455.0}, {"date": "2024-01-03", "close": 21.24, "volume": 5921980.0}, {"date": "2024-01-04", "close": 21.36, "volume": 3516685.0}, {"date": "2024-01-05", "close": 21.4, "volume": 3748460.0}, {"date": "2024-01-08", "close": 22.03, "volume": 4060871.0}, {"date": "2024-01-09", "close": 21.81, "volume": 2736627.0}, {"date": "2024-01-10", "close": 21.8, "volume": 3810653.0}, {"date": "2024-01-11", "close": 20.81, "volume": 4978639.0}, {"date": "2024-01-12", "close": 20.87, "volume": 3554348.0}, {"date": "2024-01-16", "close": 20.19, "volume": 4042540.0}, {"date": "2024-01-17", "close": 19.44, "volume": 3889437.0}, {"date": "2024-01-18", "close": 19.85, "volume": 3601919.0}, {"date": "2024-01-19", "close": 20.24, "volume": 4832891.0}, {"date": "2024-01-22", "close": 20.94, "volume": 5161890.0}, {"date": "2024-01-23", "close": 20.74, "volume": 3269048.0}, {"date": "2024-01-24", "close": 20.19, "volume": 3850847.0}, {"date": "2024-01-25", "close": 20.35, "volume": 2739293.0}, {"date": "2024-01-26", "close": 20.21, "volume": 2379615.0}, {"date": "2024-01-29", "close": 20.59, "volume": 2903584.0}, {"date": "2024-01-30", "close": 19.74, "volume": 3071163.0}, {"date": "2024-01-31", "close": 19.43, "volume": 4298491.0}, {"date": "2024-02-01", "close": 19.84, "volume": 2858246.0}, {"date": "2024-02-02", "close": 19.79, "volume": 3036096.0}, {"date": "2024-02-05", "close": 18.99, "volume": 2685534.0}, {"date": "2024-02-06", "close": 20.07, "volume": 2610768.0}, {"date": "2024-02-07", "close": 20.01, "volume": 2189853.0}, {"date": "2024-02-08", "close": 20.38, "volume": 2136814.0}, {"date": "2024-02-09", "close": 20.6, "volume": 2639345.0}, {"date": "2024-02-12", "close": 21.1, "volume": 2744179.0}, {"date": "2024-02-13", "close": 19.91, "volume": 4256871.0}, {"date": "2024-02-14", "close": 20.66, "volume": 2691783.0}, {"date": "2024-02-15", "close": 21.61, "volume": 3603157.0}, {"date": "2024-02-16", "close": 21.03, "volume": 4357598.0}, {"date": "2024-02-20", "close": 20.49, "volume": 8128602.0}, {"date": "2024-02-21", "close": 15.64, "volume": 29938550.0}, {"date": "2024-02-22", "close": 15.21, "volume": 11293070.0}, {"date": "2024-02-23", "close": 14.5, "volume": 12150520.0}, {"date": "2024-02-26", "close": 14.79, "volume": 7650292.0}, {"date": "2024-02-27", "close": 15.16, "volume": 7603314.0}, {"date": "2024-02-28", "close": 15.09, "volume": 6338199.0}, {"date": "2024-02-29", "close": 15.08, "volume": 6273047.0}, {"date": "2024-03-01", "close": 15.0, "volume": 4469811.0}, {"date": "2024-03-04", "close": 14.73, "volume": 6063547.0}, {"date": "2024-03-05", "close": 14.39, "volume": 4898774.0}, {"date": "2024-03-06", "close": 14.58, "volume": 4096864.0}, {"date": "2024-03-07", "close": 15.35, "volume": 5436084.0}, {"date": "2024-03-08", "close": 15.42, "volume": 3694866.0}, {"date": "2024-03-11", "close": 15.59, "volume": 3804230.0}, {"date": "2024-03-12", "close": 15.37, "volume": 5032755.0}, {"date": "2024-03-13", "close": 15.14, "volume": 4094434.0}, {"date": "2024-03-14", "close": 14.84, "volume": 4244191.0}, {"date": "2024-03-15", "close": 15.12, "volume": 5014923.0}, {"date": "2024-03-18", "close": 15.12, "volume": 3488655.0}, {"date": "2024-03-19", "close": 15.03, "volume": 2995075.0}, {"date": "2024-03-20", "close": 15.41, "volume": 3669240.0}, {"date": "2024-03-21", "close": 15.28, "volume": 3119920.0}, {"date": "2024-03-22", "close": 15.0, "volume": 2889567.0}, {"date": "2024-03-25", "close": 15.08, "volume": 2958062.0}, {"date": "2024-03-26", "close": 15.05, "volume": 3060099.0}, {"date": "2024-03-27", "close": 15.27, "volume": 3541699.0}, {"date": "2024-03-28", "close": 15.1, "volume": 2488118.0}, {"date": "2024-04-01", "close": 14.85, "volume": 5127187.0}, {"date": "2024-04-02", "close": 14.33, "volume": 5936330.0}, {"date": "2024-04-03", "close": 14.41, "volume": 4576964.0}, {"date": "2024-04-04", "close": 14.25, "volume": 3402631.0}, {"date": "2024-04-05", "close": 14.49, "volume": 7666705.0}, {"date": "2024-04-08", "close": 14.62, "volume": 3345174.0}, {"date": "2024-04-09", "close": 15.06, "volume": 4272681.0}, {"date": "2024-04-10", "close": 14.5, "volume": 5640438.0}, {"date": "2024-04-11", "close": 14.6, "volume": 3409463.0}, {"date": "2024-04-12", "close": 14.21, "volume": 4933513.0}, {"date": "2024-04-15", "close": 13.55, "volume": 6416014.0}, {"date": "2024-04-16", "close": 13.13, "volume": 4898635.0}, {"date": "2024-04-17", "close": 13.14, "volume": 3948423.0}, {"date": "2024-04-18", "close": 13.18, "volume": 4035574.0}, {"date": "2024-04-19", "close": 12.98, "volume": 5487847.0}, {"date": "2024-04-22", "close": 13.3, "volume": 4223074.0}, {"date": "2024-04-23", "close": 13.74, "volume": 4003055.0}, {"date": "2024-04-24", "close": 13.73, "volume": 8062783.0}, {"date": "2024-04-25", "close": 13.33, "volume": 6876486.0}, {"date": "2024-04-26", "close": 13.01, "volume": 7696741.0}, {"date": "2024-04-29", "close": 13.39, "volume": 6522236.0}, {"date": "2024-04-30", "close": 12.75, "volume": 6303861.0}, {"date": "2024-05-01", "close": 12.81, "volume": 4405650.0}, {"date": "2024-05-02", "close": 12.99, "volume": 5026058.0}, {"date": "2024-05-03", "close": 12.78, "volume": 6206900.0}, {"date": "2024-05-06", "close": 12.79, "volume": 3864127.0}, {"date": "2024-05-07", "close": 12.88, "volume": 4250021.0}, {"date": "2024-05-08", "close": 12.2, "volume": 5305177.0}, {"date": "2024-05-09", "close": 12.24, "volume": 7632852.0}, {"date": "2024-05-10", "close": 11.95, "volume": 5812014.0}, {"date": "2024-05-13", "close": 12.45, "volume": 5278718.0}, {"date": "2024-05-14", "close": 12.74, "volume": 7248821.0}, {"date": "2024-05-15", "close": 12.81, "volume": 4523829.0}, {"date": "2024-05-16", "close": 12.9, "volume": 4005680.0}, {"date": "2024-05-17", "close": 12.73, "volume": 3357023.0}, {"date": "2024-05-20", "close": 12.3, "volume": 4139435.0}, {"date": "2024-05-21", "close": 11.83, "volume": 4693789.0}, {"date": "2024-05-22", "close": 11.92, "volume": 3589360.0}, {"date": "2024-05-23", "close": 11.45, "volume": 4826526.0}, {"date": "2024-05-24", "close": 11.48, "volume": 4399903.0}, {"date": "2024-05-28", "close": 11.36, "volume": 3892982.0}, {"date": "2024-05-29", "close": 11.15, "volume": 4389491.0}, {"date": "2024-05-30", "close": 11.29, "volume": 3706463.0}, {"date": "2024-05-31", "close": 11.24, "volume": 4272461.0}, {"date": "2024-06-03", "close": 11.08, "volume": 4495066.0}, {"date": "2024-06-04", "close": 10.87, "volume": 3603473.0}, {"date": "2024-06-05", "close": 10.98, "volume": 3418414.0}, {"date": "2024-06-06", "close": 11.03, "volume": 3281408.0}, {"date": "2024-06-07", "close": 10.64, "volume": 4137199.0}, {"date": "2024-06-10", "close": 10.66, "volume": 3900335.0}, {"date": "2024-06-11", "close": 10.44, "volume": 3769032.0}, {"date": "2024-06-12", "close": 10.2, "volume": 4684434.0}, {"date": "2024-06-13", "close": 9.95, "volume": 5944702.0}, {"date": "2024-06-14", "close": 10.0, "volume": 3954953.0}, {"date": "2024-06-17", "close": 10.11, "volume": 5705265.0}, {"date": "2024-06-18", "close": 10.09, "volume": 5038706.0}, {"date": "2024-06-20", "close": 9.65, "volume": 6916685.0}, {"date": "2024-06-21", "close": 9.71, "volume": 11422830.0}, {"date": "2024-06-24", "close": 10.36, "volume": 10320640.0}, {"date": "2024-06-25", "close": 9.75, "volume": 8073037.0}, {"date": "2024-06-26", "close": 10.15, "volume": 6409471.0}, {"date": "2024-06-27", "close": 10.14, "volume": 7215388.0}, {"date": "2024-06-28", "close": 9.78, "volume": 31542850.0}, {"date": "2024-07-01", "close": 9.32, "volume": 6343767.0}, {"date": "2024-07-02", "close": 9.4, "volume": 4901089.0}, {"date": "2024-07-03", "close": 9.23, "volume": 2620313.0}, {"date": "2024-07-05", "close": 9.21, "volume": 3843524.0}, {"date": "2024-07-08", "close": 9.26, "volume": 4666873.0}, {"date": "2024-07-09", "close": 9.15, "volume": 4589756.0}, {"date": "2024-07-10", "close": 8.95, "volume": 7070526.0}, {"date": "2024-07-11", "close": 9.37, "volume": 5805532.0}, {"date": "2024-07-12", "close": 9.39, "volume": 5234121.0}, {"date": "2024-07-15", "close": 9.26, "volume": 5068735.0}, {"date": "2024-07-16", "close": 10.09, "volume": 9250919.0}, {"date": "2024-07-17", "close": 10.03, "volume": 8493634.0}, {"date": "2024-07-18", "close": 9.31, "volume": 7496139.0}, {"date": "2024-07-19", "close": 9.09, "volume": 5703686.0}, {"date": "2024-07-22", "close": 9.19, "volume": 5767875.0}, {"date": "2024-07-23", "close": 9.3, "volume": 3970487.0}, {"date": "2024-07-24", "close": 9.23, "volume": 5802818.0}, {"date": "2024-07-25", "close": 9.25, "volume": 6344598.0}, {"date": "2024-07-26", "close": 9.37, "volume": 5980905.0}, {"date": "2024-07-29", "close": 9.57, "volume": 5449004.0}, {"date": "2024-07-30", "close": 9.73, "volume": 10177840.0}, {"date": "2024-07-31", "close": 9.43, "volume": 14152970.0}, {"date": "2024-08-01", "close": 8.59, "volume": 20202040.0}, {"date": "2024-08-02", "close": 7.95, "volume": 9417208.0}, {"date": "2024-08-05", "close": 7.6, "volume": 8637969.0}, {"date": "2024-08-06", "close": 7.49, "volume": 7848997.0}, {"date": "2024-08-07", "close": 7.16, "volume": 7446846.0}, {"date": "2024-08-08", "close": 7.21, "volume": 6465013.0}, {"date": "2024-08-09", "close": 7.15, "volume": 7071551.0}, {"date": "2024-08-12", "close": 6.87, "volume": 5392536.0}, {"date": "2024-08-13", "close": 6.97, "volume": 7192869.0}, {"date": "2024-08-14", "close": 6.79, "volume": 4584349.0}, {"date": "2024-08-15", "close": 7.06, "volume": 5089446.0}, {"date": "2024-08-16", "close": 7.11, "volume": 4726397.0}, {"date": "2024-08-19", "close": 7.17, "volume": 4408514.0}, {"date": "2024-08-20", "close": 7.2, "volume": 3321557.0}, {"date": "2024-08-21", "close": 7.38, "volume": 4778297.0}, {"date": "2024-08-22", "close": 7.11, "volume": 4645944.0}, {"date": "2024-08-23", "close": 7.42, "volume": 5875541.0}, {"date": "2024-08-26", "close": 7.31, "volume": 4223707.0}, {"date": "2024-08-27", "close": 7.12, "volume": 3498896.0}, {"date": "2024-08-28", "close": 6.85, "volume": 4873410.0}, {"date": "2024-08-29", "close": 7.1, "volume": 4446620.0}, {"date": "2024-08-30", "close": 7.17, "volume": 8654028.0}, {"date": "2024-09-03", "close": 7.38, "volume": 12182890.0}, {"date": "2024-09-04", "close": 7.44, "volume": 6438014.0}, {"date": "2024-09-05", "close": 7.67, "volume": 4309191.0}, {"date": "2024-09-06", "close": 7.51, "volume": 5342722.0}, {"date": "2024-09-09", "close": 7.19, "volume": 6168025.0}, {"date": "2024-09-10", "close": 7.25, "volume": 3196638.0}, {"date": "2024-09-11", "close": 7.3, "volume": 3959634.0}, {"date": "2024-09-12", "close": 7.62, "volume": 4233898.0}, {"date": "2024-09-13", "close": 8.09, "volume": 4450564.0}, {"date": "2024-09-16", "close": 8.16, "volume": 5024803.0}, {"date": "2024-09-17", "close": 9.11, "volume": 11819240.0}, {"date": "2024-09-18", "close": 9.09, "volume": 9583097.0}, {"date": "2024-09-19", "close": 9.18, "volume": 5032364.0}, {"date": "2024-09-20", "close": 8.75, "volume": 8761629.0}, {"date": "2024-09-23", "close": 8.67, "volume": 4911837.0}, {"date": "2024-09-24", "close": 8.82, "volume": 4241829.0}, {"date": "2024-09-25", "close": 8.47, "volume": 6881789.0}, {"date": "2024-09-26", "close": 8.41, "volume": 5535304.0}, {"date": "2024-09-27", "close": 8.46, "volume": 4593518.0}, {"date": "2024-09-30", "close": 9.18, "volume": 5082225.0}, {"date": "2024-10-01", "close": 8.86, "volume": 4755191.0}, {"date": "2024-10-02", "close": 8.73, "volume": 4006643.0}, {"date": "2024-10-03", "close": 8.68, "volume": 2865220.0}, {"date": "2024-10-04", "close": 9.04, "volume": 2515542.0}, {"date": "2024-10-07", "close": 8.64, "volume": 5018502.0}, {"date": "2024-10-08", "close": 8.71, "volume": 2660068.0}, {"date": "2024-10-09", "close": 9.22, "volume": 4089745.0}, {"date": "2024-10-10", "close": 9.49, "volume": 4308841.0}, {"date": "2024-10-11", "close": 9.2, "volume": 4526056.0}, {"date": "2024-10-14", "close": 9.0, "volume": 5673658.0}, {"date": "2024-10-15", "close": 9.51, "volume": 5887740.0}, {"date": "2024-10-16", "close": 9.78, "volume": 4641686.0}, {"date": "2024-10-17", "close": 9.51, "volume": 4294934.0}, {"date": "2024-10-18", "close": 9.84, "volume": 3230335.0}, {"date": "2024-10-21", "close": 9.3, "volume": 5718686.0}, {"date": "2024-10-22", "close": 9.01, "volume": 4365506.0}, {"date": "2024-10-23", "close": 8.68, "volume": 5081672.0}, {"date": "2024-10-24", "close": 8.6, "volume": 3055285.0}, {"date": "2024-10-25", "close": 8.57, "volume": 3834089.0}, {"date": "2024-10-28", "close": 9.18, "volume": 4847686.0}, {"date": "2024-10-29", "close": 8.92, "volume": 3237339.0}, {"date": "2024-10-30", "close": 8.86, "volume": 7944438.0}, {"date": "2024-10-31", "close": 9.0, "volume": 14171650.0}, {"date": "2024-11-01", "close": 9.21, "volume": 6593949.0}, {"date": "2024-11-04", "close": 8.87, "volume": 9947065.0}, {"date": "2024-11-05", "close": 9.15, "volume": 5938679.0}, {"date": "2024-11-06", "close": 9.44, "volume": 7161518.0}, {"date": "2024-11-07", "close": 9.51, "volume": 5517067.0}, {"date": "2024-11-08", "close": 9.23, "volume": 3857162.0}, {"date": "2024-11-11", "close": 9.81, "volume": 8459969.0}, {"date": "2024-11-12", "close": 9.7, "volume": 5723535.0}, {"date": "2024-11-13", "close": 9.57, "volume": 5049370.0}, {"date": "2024-11-14", "close": 8.96, "volume": 4741595.0}, {"date": "2024-11-15", "close": 9.21, "volume": 11492150.0}, {"date": "2024-11-18", "close": 9.05, "volume": 4710972.0}, {"date": "2024-11-19", "close": 8.93, "volume": 3353429.0}, {"date": "2024-11-20", "close": 9.0, "volume": 3484524.0}, {"date": "2024-11-21", "close": 10.4, "volume": 10447530.0}, {"date": "2024-11-22", "close": 10.62, "volume": 6991601.0}, {"date": "2024-11-25", "close": 12.02, "volume": 14581590.0}, {"date": "2024-11-26", "close": 11.37, "volume": 6427406.0}, {"date": "2024-11-27", "close": 11.43, "volume": 3436789.0}, {"date": "2024-11-29", "close": 11.98, "volume": 3303818.0}, {"date": "2024-12-02", "close": 11.5, "volume": 7488836.0}, {"date": "2024-12-03", "close": 10.95, "volume": 6450602.0}, {"date": "2024-12-04", "close": 11.02, "volume": 4677891.0}, {"date": "2024-12-05", "close": 10.79, "volume": 5102381.0}, {"date": "2024-12-06", "close": 11.0, "volume": 3518588.0}, {"date": "2024-12-09", "close": 10.69, "volume": 4980084.0}, {"date": "2024-12-10", "close": 10.6, "volume": 4967561.0}, {"date": "2024-12-11", "close": 10.58, "volume": 4565241.0}, {"date": "2024-12-12", "close": 10.2, "volume": 3710919.0}, {"date": "2024-12-13", "close": 10.42, "volume": 4471421.0}, {"date": "2024-12-16", "close": 10.68, "volume": 3549812.0}, {"date": "2024-12-17", "close": 10.07, "volume": 5266723.0}, {"date": "2024-12-18", "close": 9.46, "volume": 4299375.0}, {"date": "2024-12-19", "close": 8.97, "volume": 5446035.0}, {"date": "2024-12-20", "close": 9.44, "volume": 6420931.0}, {"date": "2024-12-23", "close": 9.12, "volume": 3544490.0}, {"date": "2024-12-24", "close": 9.26, "volume": 1953499.0}, {"date": "2024-12-26", "close": 9.53, "volume": 3474600.0}, {"date": "2024-12-27", "close": 9.45, "volume": 3531401.0}, {"date": "2024-12-30", "close": 9.31, "volume": 4189174.0}, {"date": "2024-12-31", "close": 9.09, "volume": 3672115.0}, {"date": "2025-01-02", "close": 9.52, "volume": 2966121.0}, {"date": "2025-01-03", "close": 9.52, "volume": 3605201.0}, {"date": "2025-01-06", "close": 9.93, "volume": 3761832.0}, {"date": "2025-01-07", "close": 9.99, "volume": 4485928.0}, {"date": "2025-01-08", "close": 9.78, "volume": 2805127.0}, {"date": "2025-01-10", "close": 9.87, "volume": 3583975.0}, {"date": "2025-01-13", "close": 9.7, "volume": 3660311.0}, {"date": "2025-01-14", "close": 9.36, "volume": 9787901.0}, {"date": "2025-01-15", "close": 9.35, "volume": 4401084.0}, {"date": "2025-01-16", "close": 9.16, "volume": 3419081.0}, {"date": "2025-01-17", "close": 9.09, "volume": 3052852.0}, {"date": "2025-01-21", "close": 9.5, "volume": 3877051.0}, {"date": "2025-01-22", "close": 9.88, "volume": 5871649.0}, {"date": "2025-01-23", "close": 10.14, "volume": 4593888.0}, {"date": "2025-01-24", "close": 10.09, "volume": 3188131.0}, {"date": "2025-01-27", "close": 10.21, "volume": 4053176.0}, {"date": "2025-01-28", "close": 10.52, "volume": 3974136.0}, {"date": "2025-01-29", "close": 10.35, "volume": 2703344.0}, {"date": "2025-01-30", "close": 10.34, "volume": 3435802.0}, {"date": "2025-01-31", "close": 10.16, "volume": 3354952.0}, {"date": "2025-02-03", "close": 10.05, "volume": 3466184.0}, {"date": "2025-02-04", "close": 10.4, "volume": 3414880.0}, {"date": "2025-02-05", "close": 11.0, "volume": 7380013.0}, {"date": "2025-02-06", "close": 11.97, "volume": 18602300.0}, {"date": "2025-02-07", "close": 12.95, "volume": 15396400.0}, {"date": "2025-02-10", "close": 13.86, "volume": 17136770.0}, {"date": "2025-02-11", "close": 13.04, "volume": 8376018.0}, {"date": "2025-02-12", "close": 12.55, "volume": 8454469.0}, {"date": "2025-02-13", "close": 13.51, "volume": 10466960.0}, {"date": "2025-02-14", "close": 14.33, "volume": 20865010.0}, {"date": "2025-02-18", "close": 13.11, "volume": 16577040.0}, {"date": "2025-02-19", "close": 13.77, "volume": 27990710.0}, {"date": "2025-02-20", "close": 12.69, "volume": 17217660.0}, {"date": "2025-02-21", "close": 11.51, "volume": 14273470.0}, {"date": "2025-02-24", "close": 11.39, "volume": 7447456.0}, {"date": "2025-02-25", "close": 11.18, "volume": 8372795.0}, {"date": "2025-02-26", "close": 10.99, "volume": 11303270.0}, {"date": "2025-02-27", "close": 9.5, "volume": 21303250.0}, {"date": "2025-02-28", "close": 9.56, "volume": 8293894.0}, {"date": "2025-03-03", "close": 9.43, "volume": 8415662.0}, {"date": "2025-03-04", "close": 9.2, "volume": 8408862.0}, {"date": "2025-03-05", "close": 9.03, "volume": 6868710.0}, {"date": "2025-03-06", "close": 9.39, "volume": 13596890.0}, {"date": "2025-03-07", "close": 9.15, "volume": 6637668.0}, {"date": "2025-03-10", "close": 8.93, "volume": 7755935.0}, {"date": "2025-03-11", "close": 9.0, "volume": 6078515.0}, {"date": "2025-03-12", "close": 8.88, "volume": 7164048.0}, {"date": "2025-03-13", "close": 8.49, "volume": 5933469.0}, {"date": "2025-03-14", "close": 8.62, "volume": 4798246.0}, {"date": "2025-03-17", "close": 8.87, "volume": 6674449.0}, {"date": "2025-03-18", "close": 8.39, "volume": 5338712.0}, {"date": "2025-03-19", "close": 8.49, "volume": 5819353.0}, {"date": "2025-03-20", "close": 8.17, "volume": 4715067.0}, {"date": "2025-03-21", "close": 8.41, "volume": 6776288.0}, {"date": "2025-03-24", "close": 8.82, "volume": 4256805.0}, {"date": "2025-03-25", "close": 8.64, "volume": 4196568.0}, {"date": "2025-03-26", "close": 8.64, "volume": 3871909.0}, {"date": "2025-03-27", "close": 8.56, "volume": 4200979.0}, {"date": "2025-03-28", "close": 8.09, "volume": 4322850.0}, {"date": "2025-03-31", "close": 7.96, "volume": 4325601.0}, {"date": "2025-04-01", "close": 7.76, "volume": 6169325.0}, {"date": "2025-04-02", "close": 7.79, "volume": 5085425.0}, {"date": "2025-04-03", "close": 7.53, "volume": 6519334.0}, {"date": "2025-04-04", "close": 7.29, "volume": 7761771.0}, {"date": "2025-04-07", "close": 7.23, "volume": 8984171.0}, {"date": "2025-04-08", "close": 7.16, "volume": 6116516.0}, {"date": "2025-04-09", "close": 7.88, "volume": 7045369.0}, {"date": "2025-04-10", "close": 7.24, "volume": 6021719.0}, {"date": "2025-04-11", "close": 7.25, "volume": 5044192.0}, {"date": "2025-04-14", "close": 7.24, "volume": 3328728.0}, {"date": "2025-04-15", "close": 7.14, "volume": 5330264.0}, {"date": "2025-04-16", "close": 6.9, "volume": 4504213.0}, {"date": "2025-04-17", "close": 6.83, "volume": 3835716.0}, {"date": "2025-04-21", "close": 6.51, "volume": 6108419.0}, {"date": "2025-04-22", "close": 6.9, "volume": 6952749.0}, {"date": "2025-04-23", "close": 7.07, "volume": 4058330.0}, {"date": "2025-04-24", "close": 7.26, "volume": 4289607.0}, {"date": "2025-04-25", "close": 7.2, "volume": 2389957.0}, {"date": "2025-04-28", "close": 7.16, "volume": 4427797.0}, {"date": "2025-04-29", "close": 7.33, "volume": 6418439.0}, {"date": "2025-04-30", "close": 7.19, "volume": 7563627.0}, {"date": "2025-05-01", "close": 6.99, "volume": 13552660.0}, {"date": "2025-05-02", "close": 7.06, "volume": 6370985.0}, {"date": "2025-05-05", "close": 7.15, "volume": 6444255.0}, {"date": "2025-05-06", "close": 6.78, "volume": 4869941.0}, {"date": "2025-05-07", "close": 6.86, "volume": 5407099.0}, {"date": "2025-05-08", "close": 7.08, "volume": 4953574.0}, {"date": "2025-05-09", "close": 7.11, "volume": 3492688.0}, {"date": "2025-05-12", "close": 7.35, "volume": 4511329.0}, {"date": "2025-05-13", "close": 7.62, "volume": 5818440.0}, {"date": "2025-05-14", "close": 7.34, "volume": 4251743.0}, {"date": "2025-05-15", "close": 7.25, "volume": 5260771.0}, {"date": "2025-05-16", "close": 7.52, "volume": 4648716.0}, {"date": "2025-05-19", "close": 7.31, "volume": 3802765.0}, {"date": "2025-05-20", "close": 7.34, "volume": 2907305.0}, {"date": "2025-05-21", "close": 6.97, "volume": 3796709.0}, {"date": "2025-05-22", "close": 6.9, "volume": 6087868.0}, {"date": "2025-05-23", "close": 6.81, "volume": 4122107.0}, {"date": "2025-05-27", "close": 7.08, "volume": 4021202.0}, {"date": "2025-05-28", "close": 6.97, "volume": 3695891.0}, {"date": "2025-05-29", "close": 6.98, "volume": 6451230.0}, {"date": "2025-05-30", "close": 6.92, "volume": 6256789.0}, {"date": "2025-06-02", "close": 6.87, "volume": 4311900.0}, {"date": "2025-06-03", "close": 7.06, "volume": 4762444.0}, {"date": "2025-06-04", "close": 7.12, "volume": 4942363.0}, {"date": "2025-06-05", "close": 6.93, "volume": 5458084.0}, {"date": "2025-06-06", "close": 7.27, "volume": 5279645.0}, {"date": "2025-06-09", "close": 7.4, "volume": 4976215.0}, {"date": "2025-06-10", "close": 7.4, "volume": 3836340.0}, {"date": "2025-06-11", "close": 7.42, "volume": 4188651.0}, {"date": "2025-06-12", "close": 7.17, "volume": 4996718.0}, {"date": "2025-06-13", "close": 6.86, "volume": 4471340.0}, {"date": "2025-06-16", "close": 7.02, "volume": 3840494.0}, {"date": "2025-06-17", "close": 7.08, "volume": 5125633.0}, {"date": "2025-06-18", "close": 7.01, "volume": 3156555.0}, {"date": "2025-06-20", "close": 6.9, "volume": 5680499.0}, {"date": "2025-06-23", "close": 7.89, "volume": 27239280.0}, {"date": "2025-06-24", "close": 8.0, "volume": 20991210.0}, {"date": "2025-06-25", "close": 7.57, "volume": 11431570.0}, {"date": "2025-06-26", "close": 8.05, "volume": 9489363.0}, {"date": "2025-06-27", "close": 8.41, "volume": 18226120.0}, {"date": "2025-06-30", "close": 8.71, "volume": 7907717.0}, {"date": "2025-07-01", "close": 8.58, "volume": 9622527.0}, {"date": "2025-07-02", "close": 8.35, "volume": 6641125.0}, {"date": "2025-07-03", "close": 8.29, "volume": 3881715.0}, {"date": "2025-07-07", "close": 8.07, "volume": 5642952.0}, {"date": "2025-07-08", "close": 8.51, "volume": 7237557.0}, {"date": "2025-07-09", "close": 8.85, "volume": 7177723.0}, {"date": "2025-07-10", "close": 8.81, "volume": 6644823.0}, {"date": "2025-07-11", "close": 8.32, "volume": 6762206.0}, {"date": "2025-07-14", "close": 8.27, "volume": 6916226.0}, {"date": "2025-07-15", "close": 7.91, "volume": 6176397.0}, {"date": "2025-07-16", "close": 7.88, "volume": 5229369.0}, {"date": "2025-07-17", "close": 8.04, "volume": 6793308.0}, {"date": "2025-07-18", "close": 8.05, "volume": 6078876.0}, {"date": "2025-07-21", "close": 8.33, "volume": 7545365.0}, {"date": "2025-07-22", "close": 8.42, "volume": 7281983.0}, {"date": "2025-07-23", "close": 8.58, "volume": 11515660.0}, {"date": "2025-07-24", "close": 8.2, "volume": 5576619.0}, {"date": "2025-07-25", "close": 8.2, "volume": 6333943.0}, {"date": "2025-07-28", "close": 8.2, "volume": 5074393.0}, {"date": "2025-07-29", "close": 7.53, "volume": 14573250.0}, {"date": "2025-07-30", "close": 7.4, "volume": 15120170.0}, {"date": "2025-07-31", "close": 7.21, "volume": 8319902.0}, {"date": "2025-08-01", "close": 6.94, "volume": 8724483.0}, {"date": "2025-08-04", "close": 6.97, "volume": 5678076.0}, {"date": "2025-08-05", "close": 6.96, "volume": 7967832.0}, {"date": "2025-08-06", "close": 6.99, "volume": 7709351.0}, {"date": "2025-08-07", "close": 6.95, "volume": 8439090.0}, {"date": "2025-08-08", "close": 6.96, "volume": 6018761.0}, {"date": "2025-08-11", "close": 6.78, "volume": 6494629.0}, {"date": "2025-08-12", "close": 6.87, "volume": 7583064.0}, {"date": "2025-08-13", "close": 7.44, "volume": 8289395.0}, {"date": "2025-08-14", "close": 7.3, "volume": 4557900.0}, {"date": "2025-08-15", "close": 7.52, "volume": 5733236.0}, {"date": "2025-08-18", "close": 7.49, "volume": 4302420.0}, {"date": "2025-08-19", "close": 7.34, "volume": 4808757.0}, {"date": "2025-08-20", "close": 7.22, "volume": 4614787.0}, {"date": "2025-08-21", "close": 7.19, "volume": 3530868.0}, {"date": "2025-08-22", "close": 7.68, "volume": 6061227.0}, {"date": "2025-08-25", "close": 7.67, "volume": 4632797.0}, {"date": "2025-08-26", "close": 7.81, "volume": 7864103.0}, {"date": "2025-08-27", "close": 7.74, "volume": 3629169.0}, {"date": "2025-08-28", "close": 7.89, "volume": 3929489.0}, {"date": "2025-08-29", "close": 7.73, "volume": 3542268.0}, {"date": "2025-09-02", "close": 7.64, "volume": 4520529.0}, {"date": "2025-09-03", "close": 7.76, "volume": 4041680.0}, {"date": "2025-09-04", "close": 7.63, "volume": 4790670.0}, {"date": "2025-09-05", "close": 7.82, "volume": 4947708.0}, {"date": "2025-09-08", "close": 7.84, "volume": 3686941.0}, {"date": "2025-09-09", "close": 7.8, "volume": 3996807.0}, {"date": "2025-09-10", "close": 7.49, "volume": 4745792.0}, {"date": "2025-09-11", "close": 7.77, "volume": 3722925.0}, {"date": "2025-09-12", "close": 7.68, "volume": 3038252.0}, {"date": "2025-09-15", "close": 7.67, "volume": 2552913.0}, {"date": "2025-09-16", "close": 7.87, "volume": 3742769.0}, {"date": "2025-09-17", "close": 7.9, "volume": 5441237.0}, {"date": "2025-09-18", "close": 8.26, "volume": 4748657.0}, {"date": "2025-09-19", "close": 7.95, "volume": 6329100.0}, {"date": "2025-09-22", "close": 8.19, "volume": 5664918.0}, {"date": "2025-09-23", "close": 8.37, "volume": 9759210.0}, {"date": "2025-09-24", "close": 8.4, "volume": 5289461.0}, {"date": "2025-09-25", "close": 7.95, "volume": 6856657.0}, {"date": "2025-09-26", "close": 8.16, "volume": 7360815.0}, {"date": "2025-09-29", "close": 8.2, "volume": 8495646.0}, {"date": "2025-09-30", "close": 7.73, "volume": 7971011.0}, {"date": "2025-10-01", "close": 7.8, "volume": 5921628.0}, {"date": "2025-10-02", "close": 8.48, "volume": 8033182.0}, {"date": "2025-10-03", "close": 9.01, "volume": 23579460.0}, {"date": "2025-10-06", "close": 8.57, "volume": 13503090.0}, {"date": "2025-10-07", "close": 8.37, "volume": 8194510.0}, {"date": "2025-10-08", "close": 9.09, "volume": 12397530.0}, {"date": "2025-10-09", "close": 8.85, "volume": 9226912.0}, {"date": "2025-10-10", "close": 8.0, "volume": 11244100.0}, {"date": "2025-10-13", "close": 8.25, "volume": 5591323.0}, {"date": "2025-10-14", "close": 8.93, "volume": 7903582.0}, {"date": "2025-10-15", "close": 8.94, "volume": 8154569.0}, {"date": "2025-10-16", "close": 9.02, "volume": 11456880.0}, {"date": "2025-10-17", "close": 8.53, "volume": 6449143.0}, {"date": "2025-10-20", "close": 8.98, "volume": 7885772.0}, {"date": "2025-10-21", "close": 8.66, "volume": 8197771.0}, {"date": "2025-10-22", "close": 8.34, "volume": 9492112.0}, {"date": "2025-10-23", "close": 8.6, "volume": 7380522.0}, {"date": "2025-10-24", "close": 9.46, "volume": 13853380.0}, {"date": "2025-10-27", "close": 9.01, "volume": 10091900.0}, {"date": "2025-10-28", "close": 8.36, "volume": 13562280.0}, {"date": "2025-10-29", "close": 8.23, "volume": 12562250.0}, {"date": "2025-10-30", "close": 8.74, "volume": 14593030.0}, {"date": "2025-10-31", "close": 8.63, "volume": 9619216.0}, {"date": "2025-11-03", "close": 8.14, "volume": 10522450.0}, {"date": "2025-11-04", "close": 7.98, "volume": 8838189.0}, {"date": "2025-11-05", "close": 8.06, "volume": 5210437.0}, {"date": "2025-11-06", "close": 7.62, "volume": 6876098.0}, {"date": "2025-11-07", "close": 7.53, "volume": 6341024.0}, {"date": "2025-11-10", "close": 7.5, "volume": 5272713.0}, {"date": "2025-11-11", "close": 7.56, "volume": 3770965.0}, {"date": "2025-11-12", "close": 7.47, "volume": 4286587.0}, {"date": "2025-11-13", "close": 7.07, "volume": 6637961.0}, {"date": "2025-11-14", "close": 6.92, "volume": 8029555.0}, {"date": "2025-11-17", "close": 6.75, "volume": 9735362.0}, {"date": "2025-11-18", "close": 7.0, "volume": 7776873.0}, {"date": "2025-11-19", "close": 7.05, "volume": 5831077.0}, {"date": "2025-11-20", "close": 6.76, "volume": 10399280.0}, {"date": "2025-11-21", "close": 6.96, "volume": 6236839.0}, {"date": "2025-11-24", "close": 7.25, "volume": 9209928.0}, {"date": "2025-11-25", "close": 7.46, "volume": 5268369.0}, {"date": "2025-11-26", "close": 7.45, "volume": 3854059.0}, {"date": "2025-11-28", "close": 7.59, "volume": 2229128.0}, {"date": "2025-12-01", "close": 7.44, "volume": 4373444.0}, {"date": "2025-12-02", "close": 7.5, "volume": 4415789.0}, {"date": "2025-12-03", "close": 7.53, "volume": 4744537.0}, {"date": "2025-12-04", "close": 7.78, "volume": 5002576.0}, {"date": "2025-12-05", "close": 7.59, "volume": 3682300.0}, {"date": "2025-12-08", "close": 7.56, "volume": 3282340.0}, {"date": "2025-12-09", "close": 7.7, "volume": 3818304.0}, {"date": "2025-12-10", "close": 7.69, "volume": 3834022.0}, {"date": "2025-12-11", "close": 7.62, "volume": 2893863.0}, {"date": "2025-12-12", "close": 7.55, "volume": 3480601.0}, {"date": "2025-12-15", "close": 7.34, "volume": 5236204.0}, {"date": "2025-12-16", "close": 7.41, "volume": 3253660.0}, {"date": "2025-12-17", "close": 7.25, "volume": 3832018.0}, {"date": "2025-12-18", "close": 7.14, "volume": 4072721.0}, {"date": "2025-12-19", "close": 7.23, "volume": 4421098.0}, {"date": "2025-12-22", "close": 7.26, "volume": 5717555.0}, {"date": "2025-12-23", "close": 7.21, "volume": 4361704.0}, {"date": "2025-12-24", "close": 7.25, "volume": 1743986.0}, {"date": "2025-12-26", "close": 7.12, "volume": 2806150.0}, {"date": "2025-12-29", "close": 6.93, "volume": 5737779.0}, {"date": "2025-12-30", "close": 7.0, "volume": 4429616.0}, {"date": "2025-12-31", "close": 7.0, "volume": 4461280.0}, {"date": "2026-01-02", "close": 7.05, "volume": 4129089.0}, {"date": "2026-01-05", "close": 7.28, "volume": 4162565.0}, {"date": "2026-01-06", "close": 8.0, "volume": 9269362.0}, {"date": "2026-01-07", "close": 7.57, "volume": 4770869.0}, {"date": "2026-01-08", "close": 7.61, "volume": 4501479.0}, {"date": "2026-01-09", "close": 7.46, "volume": 4997438.0}, {"date": "2026-01-12", "close": 7.25, "volume": 3679232.0}, {"date": "2026-01-13", "close": 6.99, "volume": 4679983.0}, {"date": "2026-01-14", "close": 6.61, "volume": 9687638.0}, {"date": "2026-01-15", "close": 6.53, "volume": 7520241.0}, {"date": "2026-01-16", "close": 6.28, "volume": 7518118.0}, {"date": "2026-01-20", "close": 6.07, "volume": 9478038.0}, {"date": "2026-01-21", "close": 6.16, "volume": 7157630.0}, {"date": "2026-01-22", "close": 6.35, "volume": 7354469.0}, {"date": "2026-01-23", "close": 6.33, "volume": 4979557.0}, {"date": "2026-01-26", "close": 6.29, "volume": 4775651.0}, {"date": "2026-01-27", "close": 5.91, "volume": 10255930.0}, {"date": "2026-01-28", "close": 5.74, "volume": 7622483.0}, {"date": "2026-01-29", "close": 5.7, "volume": 6897189.0}, {"date": "2026-01-30", "close": 5.45, "volume": 6642214.0}, {"date": "2026-02-02", "close": 5.37, "volume": 6640849.0}, {"date": "2026-02-03", "close": 5.11, "volume": 11391440.0}, {"date": "2026-02-04", "close": 4.91, "volume": 10472240.0}, {"date": "2026-02-05", "close": 4.73, "volume": 10152160.0}, {"date": "2026-02-06", "close": 5.01, "volume": 8390794.0}, {"date": "2026-02-09", "close": 4.98, "volume": 5912787.0}, {"date": "2026-02-10", "close": 4.85, "volume": 4777945.0}, {"date": "2026-02-11", "close": 4.68, "volume": 7459943.0}, {"date": "2026-02-12", "close": 4.47, "volume": 7760692.0}, {"date": "2026-02-13", "close": 4.65, "volume": 6181565.0}, {"date": "2026-02-17", "close": 4.56, "volume": 4694123.0}, {"date": "2026-02-18", "close": 4.66, "volume": 4502016.0}, {"date": "2026-02-19", "close": 4.88, "volume": 4610235.0}, {"date": "2026-02-20", "close": 4.74, "volume": 5893726.0}, {"date": "2026-02-23", "close": 4.56, "volume": 4705727.0}, {"date": "2026-02-24", "close": 4.54, "volume": 3818251.0}, {"date": "2026-02-25", "close": 4.65, "volume": 6335180.0}, {"date": "2026-02-26", "close": 5.35, "volume": 21753650.0}, {"date": "2026-02-27", "close": 5.26, "volume": 11977910.0}, {"date": "2026-03-02", "close": 5.16, "volume": 7050561.0}, {"date": "2026-03-03", "close": 5.1, "volume": 5703260.0}, {"date": "2026-03-04", "close": 5.13, "volume": 4424934.0}, {"date": "2026-03-05", "close": 5.12, "volume": 3555019.0}, {"date": "2026-03-06", "close": 5.08, "volume": 3440704.0}, {"date": "2026-03-09", "close": 5.3, "volume": 5987254.0}, {"date": "2026-03-10", "close": 5.57, "volume": 15205240.0}, {"date": "2026-03-11", "close": 5.47, "volume": 5811321.0}, {"date": "2026-03-12", "close": 5.36, "volume": 4398064.0}, {"date": "2026-03-13", "close": 5.37, "volume": 4032729.0}, {"date": "2026-03-16", "close": 5.39, "volume": 3227888.0}, {"date": "2026-03-17", "close": 5.61, "volume": 5160797.0}, {"date": "2026-03-18", "close": 5.42, "volume": 3419334.0}, {"date": "2026-03-19", "close": 5.52, "volume": 3800850.0}, {"date": "2026-03-20", "close": 5.35, "volume": 6105569.0}, {"date": "2026-03-23", "close": 5.48, "volume": 4622133.0}, {"date": "2026-03-24", "close": 5.42, "volume": 3821861.0}, {"date": "2026-03-25", "close": 5.57, "volume": 4417970.0}, {"date": "2026-03-26", "close": 5.52, "volume": 3924204.0}, {"date": "2026-03-27", "close": 5.14, "volume": 4535453.0}, {"date": "2026-03-30", "close": 5.14, "volume": 3843500.0}, {"date": "2026-03-31", "close": 5.45, "volume": 7723218.0}, {"date": "2026-04-01", "close": 5.28, "volume": 4901248.0}, {"date": "2026-04-02", "close": 5.27, "volume": 3494684.0}, {"date": "2026-04-06", "close": 5.32, "volume": 2199147.0}, {"date": "2026-04-07", "close": 5.32, "volume": 3471367.0}, {"date": "2026-04-08", "close": 5.27, "volume": 4480382.0}, {"date": "2026-04-09", "close": 5.25, "volume": 5482247.0}, {"date": "2026-04-10", "close": 5.1, "volume": 3346216.0}, {"date": "2026-04-13", "close": 5.22, "volume": 4086555.0}, {"date": "2026-04-14", "close": 5.24, "volume": 3060060.0}, {"date": "2026-04-15", "close": 5.54, "volume": 5750294.0}, {"date": "2026-04-16", "close": 5.82, "volume": 4373467.0}, {"date": "2026-04-17", "close": 5.69, "volume": 4129519.0}, {"date": "2026-04-20", "close": 6.1, "volume": 5472434.0}, {"date": "2026-04-21", "close": 6.0, "volume": 6187161.0}, {"date": "2026-04-22", "close": 5.92, "volume": 5793701.0}, {"date": "2026-04-23", "close": 5.7, "volume": 4297635.0}, {"date": "2026-04-24", "close": 5.75, "volume": 4022657.0}, {"date": "2026-04-27", "close": 5.85, "volume": 2661676.0}, {"date": "2026-04-28", "close": 6.0, "volume": 4948637.0}, {"date": "2026-04-29", "close": 5.95, "volume": 5849080.0}, {"date": "2026-04-30", "close": 6.06, "volume": 9960765.0}, {"date": "2026-05-01", "close": 6.46, "volume": 9884546.0}, {"date": "2026-05-04", "close": 6.63, "volume": 6728396.0}, {"date": "2026-05-05", "close": 6.66, "volume": 6089018.0}, {"date": "2026-05-06", "close": 6.8, "volume": 4425837.0}, {"date": "2026-05-07", "close": 6.96, "volume": 7462365.0}, {"date": "2026-05-08", "close": 7.25, "volume": 6501300.0}, {"date": "2026-05-11", "close": 6.92, "volume": 4690519.0}, {"date": "2026-05-12", "close": 6.77, "volume": 6862291.0}, {"date": "2026-05-13", "close": 6.79, "volume": 3559728.0}, {"date": "2026-05-14", "close": 6.61, "volume": 3039342.0}, {"date": "2026-05-15", "close": 6.36, "volume": 4380825.0}, {"date": "2026-05-18", "close": 6.35, "volume": 3398337.0}, {"date": "2026-05-19", "close": 6.61, "volume": 3705329.0}, {"date": "2026-05-20", "close": 6.48, "volume": 2730145.0}, {"date": "2026-05-21", "close": 6.57, "volume": 3174467.0}, {"date": "2026-05-22", "close": 6.57, "volume": 2416483.0}, {"date": "2026-05-26", "close": 6.59, "volume": 3857138.0}, {"date": "2026-05-27", "close": 6.59, "volume": 3319114.0}, {"date": "2026-05-28", "close": 7.51, "volume": 8654119.0}, {"date": "2026-05-29", "close": 7.61, "volume": 8356370.0}, {"date": "2026-06-01", "close": 7.91, "volume": 4827428.0}, {"date": "2026-06-02", "close": 7.54, "volume": 5025869.0}, {"date": "2026-06-03", "close": 7.09, "volume": 4987041.0}, {"date": "2026-06-04", "close": 7.31, "volume": 3444426.0}, {"date": "2026-06-05", "close": 7.05, "volume": 3343369.0}, {"date": "2026-06-08", "close": 7.08, "volume": 2758683.0}, {"date": "2026-06-09", "close": 6.93, "volume": 3529757.0}, {"date": "2026-06-10", "close": 7.03, "volume": 3454695.0}, {"date": "2026-06-11", "close": 7.31, "volume": 3791124.0}, {"date": "2026-06-12", "close": 7.34, "volume": 4860076.0}, {"date": "2026-06-15", "close": 7.46, "volume": 3792989.0}, {"date": "2026-06-16", "close": 7.57, "volume": 2846578.0}, {"date": "2026-06-17", "close": 7.59, "volume": 4435201.0}, {"date": "2026-06-18", "close": 8.07, "volume": 5836894.0}, {"date": "2026-06-22", "close": 7.58, "volume": 4803694.0}, {"date": "2026-06-23", "close": 7.69, "volume": 3673948.0}, {"date": "2026-06-24", "close": 7.81, "volume": 3294542.0}, {"date": "2026-06-25", "close": 7.91, "volume": 3928183.0}, {"date": "2026-06-26", "close": 8.39, "volume": 9043956.0}, {"date": "2026-06-29", "close": 8.69, "volume": 6384588.0}, {"date": "2026-06-30", "close": 8.48, "volume": 3661139.0}, {"date": "2026-07-01", "close": 9.1, "volume": 5842027.0}, {"date": "2026-07-02", "close": 9.2, "volume": 4283130.0}, {"date": "2026-07-06", "close": 9.29, "volume": 4504746.0}, {"date": "2026-07-07", "close": 9.52, "volume": 4968102.0}, {"date": "2026-07-08", "close": 9.07, "volume": 3432579.0}, {"date": "2026-07-09", "close": 9.21, "volume": 2995847.0}, {"date": "2026-07-10", "close": 9.28, "volume": 2282116.0}, {"date": "2026-07-13", "close": 9.65, "volume": 5547645.0}, {"date": "2026-07-14", "close": 9.27, "volume": 3258363.0}, {"date": "2026-07-15", "close": 9.72, "volume": 5436384.0}, {"date": "2026-07-16", "close": 9.47, "volume": 3741699.0}, {"date": "2026-07-17", "close": 9.43, "volume": 3613650.0}, {"date": "2026-07-20", "close": 9.65, "volume": 3572474.0}, {"date": "2026-07-21", "close": 9.71, "volume": 3211615.0}, {"date": "2026-07-22", "close": 8.92, "volume": 4785370.0}, {"date": "2026-07-23", "close": 8.66, "volume": 5131117.0}, {"date": "2026-07-24", "close": 8.77, "volume": 4347678.0}], "refreshing": true}