{"ticker": "TVTX", "overview": {"cik": "1438533", "ticker": "TVTX", "name": "Travere Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001763494-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010273", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001438533-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001698262-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001789617-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001902368-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001283303-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001763494-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001943192-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001882909-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009642", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009625", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009577", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009576", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009566", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009523", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009521", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009520", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009513", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009510", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009503", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009488", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001506916-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009292", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001943192-26-000005", "price_sensitive": false}]}, "description": "Travere Therapeutics, Inc. trades as TVTX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 17 insider filings for the company, from August 2026 to October 2026. Across those, 8 insiders disclosed 10 sales totalling $78.78M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 78782347.1328, "net": -78782347.1328, "insiders": 8, "first_date": "2026-08-18", "last_date": "2026-10-15"}, "metrics": {"ticker": "TVTX", "has_prices": true, "as_of": "2026-07-24", "last": 57.36, "prev_close": 56.68, "change": 0.6799999999999997, "change_pct": 0.01199717713479181, "session_volume": 1229268.0, "vwap_5": 56.57477015372942, "vwap_20": 57.28817701429278, "vwap_60": 49.56000436721048, "vwap_250": 34.571314095951905, "high_52w": 59.03, "low_52w": 26.79, "avg_volume_20": 1521863.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001763494-26-000008", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Eric M. Dube", "who_key": "Dube Eric M", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 13116670.646999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "TVTX's CEO lightens up \u2014 $13.1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1763494/000176349426000008/0001763494-26-000008-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001763494-26-000007", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Eric M. Dube", "who_key": "Dube Eric M", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 25390729.210100003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO cashes out $25.4M of TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1763494/000176349426000007/0001763494-26-000007-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "0001789617-26-000004", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Peter Heerma", "who_key": "Heerma Peter", "role": "EVP, CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17857829.960500002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims TVTX: $17.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1789617/000178961726000004/0001789617-26-000004-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "0001698262-26-000005", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "William E. Rote", "who_key": "ROTE WILLIAM E.", "role": "Chief Research Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13135397.4488, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims TVTX: $13.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1698262/000169826226000005/0001698262-26-000005-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68568}, {"id": "0001882909-26-000004", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Sandra Calvin", "who_key": "Calvin Sandra", "role": "SVP, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 335004.59500000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $335K of TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1882909/000188290926000004/0001882909-26-000004-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "0001943192-26-000006", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Christopher R. Cline", "who_key": "Cline Christopher R.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3148543.9902, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3.1M sale: The CFO lightens up on TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1943192/000194319226000006/0001943192-26-000006-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "0001283303-26-000010", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Elizabeth E. Reed", "who_key": "REED ELIZABETH E", "role": "Chief Legal Officer and GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2337695.0854, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$2.3M sale: A top exec lightens up on TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/000128330326000010/0001283303-26-000010-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "0001902368-26-000008", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Jula Inrig", "who_key": "Inrig Jula", "role": "EVP, Head of R&D & CMO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2785020.6858, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider takes $2.8M off the table in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1902368/000190236826000008/0001902368-26-000008-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "0001943192-26-000005", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Christopher R. Cline", "who_key": "Cline Christopher R.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42609.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $43K off the table in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1943192/000194319226000005/0001943192-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001123343-26-000010", "src": "INSIDERS", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Gary A. Lyons", "who_key": "LYONS GARY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 632845.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $633K of TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/000112334326000010/0001123343-26-000010-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "13DG-0001172661-26-003621", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 1.67% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003621-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000070858-26-000437", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.8% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000437-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0000093751-26-000546", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 4.6% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000546-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-002183", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 7.7% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002183-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001172661-26-002146", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 5.27% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002146-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-001151", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Travere Therapeutics, Inc.", "who_key": "Travere Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Travere Therapeutics, Inc. takes a 5.09% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/0002100119-26-001151-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002431", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Travere Therapeutics, Inc.", "who_key": "Travere Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Travere Therapeutics, Inc. adjusts its stake in TVTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/0000102909-26-002431-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003621", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 1.67% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003621-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000070858-26-000437", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.8% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000437-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0000093751-26-000546", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 4.6% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000546-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-002183", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 7.7% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002183-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001172661-26-002146", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 5.27% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002146-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-001151", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Travere Therapeutics, Inc.", "who_key": "Travere Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Travere Therapeutics, Inc. takes a 5.09% passive stake in TVTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/0002100119-26-001151-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002431", "src": "13DG", "ticker": "TVTX", "cik": "1438533", "company": "Travere Therapeutics, Inc.", "company_raw": "Travere Therapeutics, Inc.", "who": "Travere Therapeutics, Inc.", "who_key": "Travere Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Travere Therapeutics, Inc. adjusts its stake in TVTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/0000102909-26-002431-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Travere Therapeutics, Inc. - Common Stock", "new_value": "Travere Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001438533", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001438533", "applied": 1, "detected_at": "2026-10-28T09:28:53.362733"}]}, "key_people": [{"who": "Eric M. Dube", "who_key": "Dube Eric M", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 38507399.8571, "net": -38507399.8571, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13116670.646999998, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763494/000176349426000008/0001763494-26-000008-index.htm"}, {"action": "SELL", "amount": 25390729.210100003, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763494/000176349426000007/0001763494-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 13116670.646999998, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763494/000176349426000008/0001763494-26-000008-index.htm"}}, {"who": "Peter Heerma", "who_key": "Heerma Peter", "role": "EVP, CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17857829.960500002, "net": -17857829.960500002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17857829.960500002, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1789617/000178961726000004/0001789617-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 17857829.960500002, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1789617/000178961726000004/0001789617-26-000004-index.htm"}}, {"who": "William E. Rote", "who_key": "ROTE WILLIAM E.", "role": "Chief Research Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13135397.4488, "net": -13135397.4488, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13135397.4488, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698262/000169826226000005/0001698262-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 13135397.4488, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698262/000169826226000005/0001698262-26-000005-index.htm"}}, {"who": "Christopher R. Cline", "who_key": "Cline Christopher R.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3191153.5302, "net": -3191153.5302, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3148543.9902, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943192/000194319226000006/0001943192-26-000006-index.htm"}, {"action": "SELL", "amount": 42609.54, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943192/000194319226000005/0001943192-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 3148543.9902, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1943192/000194319226000006/0001943192-26-000006-index.htm"}}, {"who": "Jula Inrig", "who_key": "Inrig Jula", "role": "EVP, Head of R&D & CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2785020.6858, "net": -2785020.6858, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2785020.6858, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902368/000190236826000008/0001902368-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 2785020.6858, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902368/000190236826000008/0001902368-26-000008-index.htm"}}, {"who": "Elizabeth E. Reed", "who_key": "REED ELIZABETH E", "role": "Chief Legal Officer and GC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2337695.0854, "net": -2337695.0854, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2337695.0854, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/000128330326000010/0001283303-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 2337695.0854, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/000128330326000010/0001283303-26-000010-index.htm"}}, {"who": "Gary A. Lyons", "who_key": "LYONS GARY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 632845.97, "net": -632845.97, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 632845.97, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/000112334326000010/0001123343-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 632845.97, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438533/000112334326000010/0001123343-26-000010-index.htm"}}, {"who": "Sandra Calvin", "who_key": "Calvin Sandra", "role": "SVP, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 335004.59500000003, "net": -335004.59500000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 335004.59500000003, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882909/000188290926000004/0001882909-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 335004.59500000003, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882909/000188290926000004/0001882909-26-000004-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -632845.97}, {"date": "2026-09-02", "net": -42609.54}, {"date": "2026-09-15", "net": -8606264.3564}, {"date": "2026-09-16", "net": -13135397.4488}, {"date": "2026-09-17", "net": -43248559.170600004}, {"date": "2026-10-15", "net": -13116670.646999998}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001763494-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010273", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001438533-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001698262-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001789617-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001902368-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001283303-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001763494-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001943192-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001882909-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009642", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009625", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009577", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009576", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009566", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009523", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009521", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009520", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009513", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009510", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009503", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009488", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001506916-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009292", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001943192-26-000005", "price_sensitive": false}], "performance": {"ticker": "TVTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.76, "volume": 960805.0}, {"date": "2021-07-28", "close": 14.09, "volume": 424830.0}, {"date": "2021-07-29", "close": 13.84, "volume": 305238.0}, {"date": "2021-07-30", "close": 13.75, "volume": 392085.0}, {"date": "2021-08-02", "close": 14.26, "volume": 335775.0}, {"date": "2021-08-03", "close": 14.16, "volume": 330228.0}, {"date": "2021-08-04", "close": 14.21, "volume": 687365.0}, {"date": "2021-08-05", "close": 14.63, "volume": 464274.0}, {"date": "2021-08-06", "close": 14.42, "volume": 450039.0}, {"date": "2021-08-09", "close": 14.19, "volume": 548968.0}, {"date": "2021-08-10", "close": 14.02, "volume": 435233.0}, {"date": "2021-08-11", "close": 14.23, "volume": 338314.0}, {"date": "2021-08-12", "close": 15.12, "volume": 726367.0}, {"date": "2021-08-13", "close": 15.45, "volume": 674622.0}, {"date": "2021-08-16", "close": 17.82, "volume": 31029130.0}, {"date": "2021-08-17", "close": 19.73, "volume": 3873082.0}, {"date": "2021-08-18", "close": 20.14, "volume": 2172198.0}, {"date": "2021-08-19", "close": 19.91, "volume": 852659.0}, {"date": "2021-08-20", "close": 20.19, "volume": 1490744.0}, {"date": "2021-08-23", "close": 21.12, "volume": 1011033.0}, {"date": "2021-08-24", "close": 20.35, "volume": 916936.0}, {"date": "2021-08-25", "close": 20.79, "volume": 815433.0}, {"date": "2021-08-26", "close": 20.85, "volume": 543675.0}, {"date": "2021-08-27", "close": 21.51, "volume": 645972.0}, {"date": "2021-08-30", "close": 21.52, "volume": 564198.0}, {"date": "2021-08-31", "close": 21.83, "volume": 471545.0}, {"date": "2021-09-01", "close": 22.13, "volume": 648383.0}, {"date": "2021-09-02", "close": 21.79, "volume": 353683.0}, {"date": "2021-09-03", "close": 21.13, "volume": 462962.0}, {"date": "2021-09-07", "close": 22.63, "volume": 1611559.0}, {"date": "2021-09-08", "close": 22.28, "volume": 678195.0}, {"date": "2021-09-09", "close": 23.6, "volume": 999683.0}, {"date": "2021-09-10", "close": 23.55, "volume": 904433.0}, {"date": "2021-09-13", "close": 23.9, "volume": 761079.0}, {"date": "2021-09-14", "close": 23.61, "volume": 1251369.0}, {"date": "2021-09-15", "close": 23.53, "volume": 878144.0}, {"date": "2021-09-16", "close": 22.44, "volume": 1159006.0}, {"date": "2021-09-17", "close": 22.51, "volume": 3000828.0}, {"date": "2021-09-20", "close": 22.2, "volume": 722908.0}, {"date": "2021-09-21", "close": 23.22, "volume": 452013.0}, {"date": "2021-09-22", "close": 23.55, "volume": 703104.0}, {"date": "2021-09-23", "close": 25.03, "volume": 449320.0}, {"date": "2021-09-24", "close": 24.63, "volume": 802934.0}, {"date": "2021-09-27", "close": 24.71, "volume": 462178.0}, {"date": "2021-09-28", "close": 23.96, "volume": 737120.0}, {"date": "2021-09-29", "close": 23.99, "volume": 268761.0}, {"date": "2021-09-30", "close": 24.25, "volume": 481723.0}, {"date": "2021-10-01", "close": 25.02, "volume": 648375.0}, {"date": "2021-10-04", "close": 24.93, "volume": 367356.0}, {"date": "2021-10-05", "close": 25.39, "volume": 640173.0}, {"date": "2021-10-06", "close": 25.32, "volume": 367220.0}, {"date": "2021-10-07", "close": 26.02, "volume": 426572.0}, {"date": "2021-10-08", "close": 26.27, "volume": 859320.0}, {"date": "2021-10-11", "close": 26.09, "volume": 323568.0}, {"date": "2021-10-12", "close": 26.04, "volume": 464205.0}, {"date": "2021-10-13", "close": 25.09, "volume": 543771.0}, {"date": "2021-10-14", "close": 24.79, "volume": 463329.0}, {"date": "2021-10-15", "close": 24.5, "volume": 572913.0}, {"date": "2021-10-18", "close": 24.34, "volume": 318807.0}, {"date": "2021-10-19", "close": 24.57, "volume": 375891.0}, {"date": "2021-10-20", "close": 24.76, "volume": 382391.0}, {"date": "2021-10-21", "close": 25.23, "volume": 273223.0}, {"date": "2021-10-22", "close": 26.28, "volume": 537626.0}, {"date": "2021-10-25", "close": 26.55, "volume": 344177.0}, {"date": "2021-10-26", "close": 26.75, "volume": 362059.0}, {"date": "2021-10-27", "close": 26.2, "volume": 365629.0}, {"date": "2021-10-28", "close": 26.59, "volume": 481796.0}, {"date": "2021-10-29", "close": 28.81, "volume": 968862.0}, {"date": "2021-11-01", "close": 29.6, "volume": 875108.0}, {"date": "2021-11-02", "close": 30.16, "volume": 904837.0}, {"date": "2021-11-03", "close": 30.75, "volume": 1006570.0}, {"date": "2021-11-04", "close": 30.89, "volume": 590260.0}, {"date": "2021-11-05", "close": 30.1, "volume": 621659.0}, {"date": "2021-11-08", "close": 30.0, "volume": 415850.0}, {"date": "2021-11-09", "close": 29.82, "volume": 290794.0}, {"date": "2021-11-10", "close": 29.69, "volume": 337323.0}, {"date": "2021-11-11", "close": 30.03, "volume": 292595.0}, {"date": "2021-11-12", "close": 29.81, "volume": 265858.0}, {"date": "2021-11-15", "close": 29.37, "volume": 412423.0}, {"date": "2021-11-16", "close": 29.47, "volume": 429139.0}, {"date": "2021-11-17", "close": 29.23, "volume": 666597.0}, {"date": "2021-11-18", "close": 29.33, "volume": 523345.0}, {"date": "2021-11-19", "close": 29.27, "volume": 391678.0}, {"date": "2021-11-22", "close": 29.39, "volume": 471770.0}, {"date": "2021-11-23", "close": 29.34, "volume": 555017.0}, {"date": "2021-11-24", "close": 30.3, "volume": 460737.0}, {"date": "2021-11-26", "close": 29.03, "volume": 399329.0}, {"date": "2021-11-29", "close": 28.47, "volume": 469784.0}, {"date": "2021-11-30", "close": 28.55, "volume": 1238231.0}, {"date": "2021-12-01", "close": 27.99, "volume": 666855.0}, {"date": "2021-12-02", "close": 28.08, "volume": 374470.0}, {"date": "2021-12-03", "close": 27.61, "volume": 544473.0}, {"date": "2021-12-06", "close": 27.77, "volume": 242842.0}, {"date": "2021-12-07", "close": 28.75, "volume": 342261.0}, {"date": "2021-12-08", "close": 28.86, "volume": 486854.0}, {"date": "2021-12-09", "close": 27.88, "volume": 328298.0}, {"date": "2021-12-10", "close": 26.76, "volume": 488016.0}, {"date": "2021-12-13", "close": 27.8, "volume": 414831.0}, {"date": "2021-12-14", "close": 26.35, "volume": 458873.0}, {"date": "2021-12-15", "close": 29.15, "volume": 2272522.0}, {"date": "2021-12-16", "close": 28.47, "volume": 609678.0}, {"date": "2021-12-17", "close": 29.76, "volume": 1093378.0}, {"date": "2021-12-20", "close": 29.8, "volume": 610406.0}, {"date": "2021-12-21", "close": 29.9, "volume": 432243.0}, {"date": "2021-12-22", "close": 30.47, "volume": 495494.0}, {"date": "2021-12-23", "close": 31.17, "volume": 366180.0}, {"date": "2021-12-27", "close": 31.15, "volume": 463204.0}, {"date": "2021-12-28", "close": 30.58, "volume": 218171.0}, {"date": "2021-12-29", "close": 30.67, "volume": 234857.0}, {"date": "2021-12-30", "close": 30.31, "volume": 261488.0}, {"date": "2021-12-31", "close": 31.04, "volume": 459557.0}, {"date": "2022-01-03", "close": 30.6, "volume": 442684.0}, {"date": "2022-01-04", "close": 30.5, "volume": 372537.0}, {"date": "2022-01-05", "close": 29.29, "volume": 391272.0}, {"date": "2022-01-06", "close": 29.36, "volume": 357669.0}, {"date": "2022-01-07", "close": 27.83, "volume": 307104.0}, {"date": "2022-01-10", "close": 28.04, "volume": 832805.0}, {"date": "2022-01-11", "close": 27.67, "volume": 344150.0}, {"date": "2022-01-12", "close": 26.76, "volume": 454269.0}, {"date": "2022-01-13", "close": 25.89, "volume": 591658.0}, {"date": "2022-01-14", "close": 27.54, "volume": 546415.0}, {"date": "2022-01-18", "close": 26.06, "volume": 583242.0}, {"date": "2022-01-19", "close": 25.89, "volume": 562273.0}, {"date": "2022-01-20", "close": 25.7, "volume": 331359.0}, {"date": "2022-01-21", "close": 25.57, "volume": 474003.0}, {"date": "2022-01-24", "close": 25.93, "volume": 1374361.0}, {"date": "2022-01-25", "close": 26.46, "volume": 451979.0}, {"date": "2022-01-26", "close": 26.56, "volume": 666923.0}, {"date": "2022-01-27", "close": 25.37, "volume": 702907.0}, {"date": "2022-01-28", "close": 25.98, "volume": 445248.0}, {"date": "2022-01-31", "close": 27.5, "volume": 393956.0}, {"date": "2022-02-01", "close": 26.52, "volume": 585619.0}, {"date": "2022-02-02", "close": 25.9, "volume": 439501.0}, {"date": "2022-02-03", "close": 25.99, "volume": 310277.0}, {"date": "2022-02-04", "close": 27.03, "volume": 346917.0}, {"date": "2022-02-07", "close": 27.84, "volume": 330878.0}, {"date": "2022-02-08", "close": 27.58, "volume": 273507.0}, {"date": "2022-02-09", "close": 28.35, "volume": 469075.0}, {"date": "2022-02-10", "close": 27.42, "volume": 880193.0}, {"date": "2022-02-11", "close": 27.97, "volume": 528299.0}, {"date": "2022-02-14", "close": 27.99, "volume": 786095.0}, {"date": "2022-02-15", "close": 28.66, "volume": 708574.0}, {"date": "2022-02-16", "close": 28.5, "volume": 315495.0}, {"date": "2022-02-17", "close": 28.2, "volume": 536111.0}, {"date": "2022-02-18", "close": 28.11, "volume": 552385.0}, {"date": "2022-02-22", "close": 27.94, "volume": 393331.0}, {"date": "2022-02-23", "close": 26.09, "volume": 567576.0}, {"date": "2022-02-24", "close": 27.16, "volume": 1175793.0}, {"date": "2022-02-25", "close": 26.85, "volume": 383810.0}, {"date": "2022-02-28", "close": 27.26, "volume": 731711.0}, {"date": "2022-03-01", "close": 26.63, "volume": 567323.0}, {"date": "2022-03-02", "close": 27.38, "volume": 231078.0}, {"date": "2022-03-03", "close": 26.7, "volume": 265137.0}, {"date": "2022-03-04", "close": 26.31, "volume": 335950.0}, {"date": "2022-03-07", "close": 26.67, "volume": 292753.0}, {"date": "2022-03-08", "close": 23.61, "volume": 4739881.0}, {"date": "2022-03-09", "close": 25.12, "volume": 4126747.0}, {"date": "2022-03-10", "close": 25.42, "volume": 1232298.0}, {"date": "2022-03-11", "close": 24.01, "volume": 530021.0}, {"date": "2022-03-14", "close": 23.77, "volume": 949282.0}, {"date": "2022-03-15", "close": 23.91, "volume": 776280.0}, {"date": "2022-03-16", "close": 24.27, "volume": 540869.0}, {"date": "2022-03-17", "close": 24.66, "volume": 473912.0}, {"date": "2022-03-18", "close": 25.13, "volume": 1135871.0}, {"date": "2022-03-21", "close": 24.63, "volume": 673843.0}, {"date": "2022-03-22", "close": 25.33, "volume": 630334.0}, {"date": "2022-03-23", "close": 24.68, "volume": 817110.0}, {"date": "2022-03-24", "close": 25.19, "volume": 822338.0}, {"date": "2022-03-25", "close": 25.23, "volume": 520779.0}, {"date": "2022-03-28", "close": 24.67, "volume": 420517.0}, {"date": "2022-03-29", "close": 26.05, "volume": 536962.0}, {"date": "2022-03-30", "close": 25.11, "volume": 374519.0}, {"date": "2022-03-31", "close": 25.77, "volume": 555649.0}, {"date": "2022-04-01", "close": 27.84, "volume": 1074925.0}, {"date": "2022-04-04", "close": 29.0, "volume": 934641.0}, {"date": "2022-04-05", "close": 28.32, "volume": 990797.0}, {"date": "2022-04-06", "close": 28.59, "volume": 1255990.0}, {"date": "2022-04-07", "close": 28.84, "volume": 898555.0}, {"date": "2022-04-08", "close": 29.25, "volume": 851487.0}, {"date": "2022-04-11", "close": 28.55, "volume": 1153411.0}, {"date": "2022-04-12", "close": 28.58, "volume": 642393.0}, {"date": "2022-04-13", "close": 28.99, "volume": 656399.0}, {"date": "2022-04-14", "close": 29.64, "volume": 453022.0}, {"date": "2022-04-18", "close": 29.31, "volume": 691821.0}, {"date": "2022-04-19", "close": 30.01, "volume": 736581.0}, {"date": "2022-04-20", "close": 30.0, "volume": 701834.0}, {"date": "2022-04-21", "close": 28.24, "volume": 662502.0}, {"date": "2022-04-22", "close": 27.66, "volume": 379687.0}, {"date": "2022-04-25", "close": 28.5, "volume": 848470.0}, {"date": "2022-04-26", "close": 26.54, "volume": 1275651.0}, {"date": "2022-04-27", "close": 26.2, "volume": 367400.0}, {"date": "2022-04-28", "close": 25.79, "volume": 550789.0}, {"date": "2022-04-29", "close": 25.13, "volume": 561646.0}, {"date": "2022-05-02", "close": 25.73, "volume": 690926.0}, {"date": "2022-05-03", "close": 25.68, "volume": 367842.0}, {"date": "2022-05-04", "close": 25.91, "volume": 443013.0}, {"date": "2022-05-05", "close": 24.59, "volume": 642763.0}, {"date": "2022-05-06", "close": 22.24, "volume": 1147652.0}, {"date": "2022-05-09", "close": 20.94, "volume": 1162792.0}, {"date": "2022-05-10", "close": 22.48, "volume": 1427237.0}, {"date": "2022-05-11", "close": 21.38, "volume": 926326.0}, {"date": "2022-05-12", "close": 21.44, "volume": 1125545.0}, {"date": "2022-05-13", "close": 22.18, "volume": 1000102.0}, {"date": "2022-05-16", "close": 23.54, "volume": 2433449.0}, {"date": "2022-05-17", "close": 25.68, "volume": 1016358.0}, {"date": "2022-05-18", "close": 25.05, "volume": 593424.0}, {"date": "2022-05-19", "close": 24.6, "volume": 1292613.0}, {"date": "2022-05-20", "close": 24.18, "volume": 772852.0}, {"date": "2022-05-23", "close": 23.07, "volume": 760207.0}, {"date": "2022-05-24", "close": 22.39, "volume": 568015.0}, {"date": "2022-05-25", "close": 22.07, "volume": 706897.0}, {"date": "2022-05-26", "close": 22.51, "volume": 760203.0}, {"date": "2022-05-27", "close": 24.0, "volume": 454067.0}, {"date": "2022-05-31", "close": 23.31, "volume": 608260.0}, {"date": "2022-06-01", "close": 22.6, "volume": 642092.0}, {"date": "2022-06-02", "close": 22.74, "volume": 599961.0}, {"date": "2022-06-03", "close": 24.25, "volume": 515582.0}, {"date": "2022-06-06", "close": 22.9, "volume": 477197.0}, {"date": "2022-06-07", "close": 23.23, "volume": 730395.0}, {"date": "2022-06-08", "close": 22.98, "volume": 551807.0}, {"date": "2022-06-09", "close": 22.38, "volume": 575262.0}, {"date": "2022-06-10", "close": 23.11, "volume": 789517.0}, {"date": "2022-06-13", "close": 23.4, "volume": 1669020.0}, {"date": "2022-06-14", "close": 23.5, "volume": 685949.0}, {"date": "2022-06-15", "close": 24.16, "volume": 953303.0}, {"date": "2022-06-16", "close": 23.91, "volume": 1146123.0}, {"date": "2022-06-17", "close": 24.78, "volume": 1633189.0}, {"date": "2022-06-21", "close": 25.5, "volume": 734545.0}, {"date": "2022-06-22", "close": 25.05, "volume": 586412.0}, {"date": "2022-06-23", "close": 26.03, "volume": 756582.0}, {"date": "2022-06-24", "close": 24.19, "volume": 2047869.0}, {"date": "2022-06-27", "close": 23.99, "volume": 921313.0}, {"date": "2022-06-28", "close": 23.69, "volume": 766894.0}, {"date": "2022-06-29", "close": 24.68, "volume": 490439.0}, {"date": "2022-06-30", "close": 24.23, "volume": 473601.0}, {"date": "2022-07-01", "close": 25.09, "volume": 536946.0}, {"date": "2022-07-05", "close": 25.15, "volume": 1021671.0}, {"date": "2022-07-06", "close": 24.89, "volume": 762324.0}, {"date": "2022-07-07", "close": 24.62, "volume": 747828.0}, {"date": "2022-07-08", "close": 25.16, "volume": 884714.0}, {"date": "2022-07-11", "close": 24.1, "volume": 703002.0}, {"date": "2022-07-12", "close": 24.84, "volume": 434384.0}, {"date": "2022-07-13", "close": 24.93, "volume": 379774.0}, {"date": "2022-07-14", "close": 23.99, "volume": 534085.0}, {"date": "2022-07-15", "close": 24.51, "volume": 539986.0}, {"date": "2022-07-18", "close": 24.24, "volume": 706698.0}, {"date": "2022-07-19", "close": 25.07, "volume": 709351.0}, {"date": "2022-07-20", "close": 23.43, "volume": 752794.0}, {"date": "2022-07-21", "close": 23.52, "volume": 638119.0}, {"date": "2022-07-22", "close": 23.46, "volume": 535587.0}, {"date": "2022-07-25", "close": 23.52, "volume": 510275.0}, {"date": "2022-07-26", "close": 23.64, "volume": 633960.0}, {"date": "2022-07-27", "close": 24.67, "volume": 636156.0}, {"date": "2022-07-28", "close": 24.14, "volume": 304039.0}, {"date": "2022-07-29", "close": 23.54, "volume": 875265.0}, {"date": "2022-08-01", "close": 22.91, "volume": 707399.0}, {"date": "2022-08-02", "close": 22.99, "volume": 1004214.0}, {"date": "2022-08-03", "close": 24.0, "volume": 1360444.0}, {"date": "2022-08-04", "close": 25.79, "volume": 2442321.0}, {"date": "2022-08-05", "close": 27.83, "volume": 1228999.0}, {"date": "2022-08-08", "close": 28.63, "volume": 1503715.0}, {"date": "2022-08-09", "close": 27.9, "volume": 737531.0}, {"date": "2022-08-10", "close": 28.49, "volume": 548532.0}, {"date": "2022-08-11", "close": 27.15, "volume": 744161.0}, {"date": "2022-08-12", "close": 27.59, "volume": 446422.0}, {"date": "2022-08-15", "close": 28.59, "volume": 454289.0}, {"date": "2022-08-16", "close": 28.24, "volume": 505887.0}, {"date": "2022-08-17", "close": 27.77, "volume": 948229.0}, {"date": "2022-08-18", "close": 26.9, "volume": 700472.0}, {"date": "2022-08-19", "close": 26.52, "volume": 629218.0}, {"date": "2022-08-22", "close": 26.7, "volume": 405085.0}, {"date": "2022-08-23", "close": 27.15, "volume": 402163.0}, {"date": "2022-08-24", "close": 28.05, "volume": 337185.0}, {"date": "2022-08-25", "close": 28.42, "volume": 366752.0}, {"date": "2022-08-26", "close": 26.79, "volume": 601373.0}, {"date": "2022-08-29", "close": 26.82, "volume": 430881.0}, {"date": "2022-08-30", "close": 26.39, "volume": 513026.0}, {"date": "2022-08-31", "close": 26.76, "volume": 359030.0}, {"date": "2022-09-01", "close": 28.06, "volume": 469836.0}, {"date": "2022-09-02", "close": 27.23, "volume": 609750.0}, {"date": "2022-09-06", "close": 25.79, "volume": 558256.0}, {"date": "2022-09-07", "close": 27.25, "volume": 540917.0}, {"date": "2022-09-08", "close": 27.12, "volume": 351734.0}, {"date": "2022-09-09", "close": 27.33, "volume": 289925.0}, {"date": "2022-09-12", "close": 28.01, "volume": 424538.0}, {"date": "2022-09-13", "close": 26.54, "volume": 649439.0}, {"date": "2022-09-14", "close": 26.88, "volume": 402421.0}, {"date": "2022-09-15", "close": 27.2, "volume": 262246.0}, {"date": "2022-09-16", "close": 26.57, "volume": 591252.0}, {"date": "2022-09-19", "close": 26.56, "volume": 449435.0}, {"date": "2022-09-20", "close": 26.45, "volume": 507662.0}, {"date": "2022-09-21", "close": 24.9, "volume": 631864.0}, {"date": "2022-09-22", "close": 24.73, "volume": 566821.0}, {"date": "2022-09-23", "close": 24.77, "volume": 658831.0}, {"date": "2022-09-26", "close": 24.12, "volume": 683374.0}, {"date": "2022-09-27", "close": 24.57, "volume": 1355311.0}, {"date": "2022-09-28", "close": 25.29, "volume": 841977.0}, {"date": "2022-09-29", "close": 24.64, "volume": 1301044.0}, {"date": "2022-09-30", "close": 24.64, "volume": 516689.0}, {"date": "2022-10-03", "close": 25.42, "volume": 901872.0}, {"date": "2022-10-04", "close": 26.01, "volume": 519249.0}, {"date": "2022-10-05", "close": 26.14, "volume": 613509.0}, {"date": "2022-10-06", "close": 26.07, "volume": 367969.0}, {"date": "2022-10-07", "close": 24.7, "volume": 774211.0}, {"date": "2022-10-10", "close": 23.47, "volume": 633889.0}, {"date": "2022-10-11", "close": 22.75, "volume": 1082262.0}, {"date": "2022-10-12", "close": 22.3, "volume": 622825.0}, {"date": "2022-10-13", "close": 23.19, "volume": 534990.0}, {"date": "2022-10-14", "close": 20.68, "volume": 4061788.0}, {"date": "2022-10-17", "close": 21.65, "volume": 1725795.0}, {"date": "2022-10-18", "close": 22.9, "volume": 1218258.0}, {"date": "2022-10-19", "close": 22.45, "volume": 1459640.0}, {"date": "2022-10-20", "close": 22.35, "volume": 919236.0}, {"date": "2022-10-21", "close": 22.53, "volume": 662641.0}, {"date": "2022-10-24", "close": 22.26, "volume": 493945.0}, {"date": "2022-10-25", "close": 22.35, "volume": 595494.0}, {"date": "2022-10-26", "close": 22.24, "volume": 506495.0}, {"date": "2022-10-27", "close": 22.48, "volume": 806304.0}, {"date": "2022-10-28", "close": 22.94, "volume": 754406.0}, {"date": "2022-10-31", "close": 21.68, "volume": 885063.0}, {"date": "2022-11-01", "close": 22.35, "volume": 1016855.0}, {"date": "2022-11-02", "close": 21.39, "volume": 729906.0}, {"date": "2022-11-03", "close": 20.63, "volume": 824013.0}, {"date": "2022-11-04", "close": 20.76, "volume": 1384836.0}, {"date": "2022-11-07", "close": 20.36, "volume": 515219.0}, {"date": "2022-11-08", "close": 21.01, "volume": 533697.0}, {"date": "2022-11-09", "close": 20.34, "volume": 615291.0}, {"date": "2022-11-10", "close": 22.11, "volume": 1257598.0}, {"date": "2022-11-11", "close": 22.13, "volume": 616949.0}, {"date": "2022-11-14", "close": 21.7, "volume": 464767.0}, {"date": "2022-11-15", "close": 21.51, "volume": 544405.0}, {"date": "2022-11-16", "close": 21.16, "volume": 637207.0}, {"date": "2022-11-17", "close": 20.8, "volume": 697307.0}, {"date": "2022-11-18", "close": 20.71, "volume": 569172.0}, {"date": "2022-11-21", "close": 19.92, "volume": 839631.0}, {"date": "2022-11-22", "close": 19.8, "volume": 1331083.0}, {"date": "2022-11-23", "close": 19.33, "volume": 487923.0}, {"date": "2022-11-25", "close": 19.49, "volume": 227050.0}, {"date": "2022-11-28", "close": 19.01, "volume": 1025366.0}, {"date": "2022-11-29", "close": 18.99, "volume": 927327.0}, {"date": "2022-11-30", "close": 20.13, "volume": 1034779.0}, {"date": "2022-12-01", "close": 19.54, "volume": 586032.0}, {"date": "2022-12-02", "close": 20.08, "volume": 994071.0}, {"date": "2022-12-05", "close": 20.01, "volume": 647122.0}, {"date": "2022-12-06", "close": 20.1, "volume": 514002.0}, {"date": "2022-12-07", "close": 20.21, "volume": 546570.0}, {"date": "2022-12-08", "close": 19.69, "volume": 416716.0}, {"date": "2022-12-09", "close": 18.73, "volume": 627352.0}, {"date": "2022-12-12", "close": 18.9, "volume": 834145.0}, {"date": "2022-12-13", "close": 18.93, "volume": 738679.0}, {"date": "2022-12-14", "close": 18.47, "volume": 886211.0}, {"date": "2022-12-15", "close": 18.5, "volume": 952048.0}, {"date": "2022-12-16", "close": 19.69, "volume": 1951879.0}, {"date": "2022-12-19", "close": 19.32, "volume": 845092.0}, {"date": "2022-12-20", "close": 19.43, "volume": 504456.0}, {"date": "2022-12-21", "close": 20.37, "volume": 817696.0}, {"date": "2022-12-22", "close": 20.5, "volume": 487413.0}, {"date": "2022-12-23", "close": 20.03, "volume": 397893.0}, {"date": "2022-12-27", "close": 19.74, "volume": 485765.0}, {"date": "2022-12-28", "close": 20.45, "volume": 488662.0}, {"date": "2022-12-29", "close": 21.12, "volume": 697583.0}, {"date": "2022-12-30", "close": 21.03, "volume": 382200.0}, {"date": "2023-01-03", "close": 20.66, "volume": 564233.0}, {"date": "2023-01-04", "close": 20.98, "volume": 720806.0}, {"date": "2023-01-05", "close": 20.5, "volume": 419840.0}, {"date": "2023-01-06", "close": 20.3, "volume": 796227.0}, {"date": "2023-01-09", "close": 19.63, "volume": 1285321.0}, {"date": "2023-01-10", "close": 20.38, "volume": 1071068.0}, {"date": "2023-01-11", "close": 20.59, "volume": 1660907.0}, {"date": "2023-01-12", "close": 20.85, "volume": 1587905.0}, {"date": "2023-01-13", "close": 20.32, "volume": 1139763.0}, {"date": "2023-01-17", "close": 20.78, "volume": 1303986.0}, {"date": "2023-01-18", "close": 21.0, "volume": 1983881.0}, {"date": "2023-01-19", "close": 21.22, "volume": 833561.0}, {"date": "2023-01-20", "close": 21.35, "volume": 914686.0}, {"date": "2023-01-23", "close": 21.65, "volume": 1138419.0}, {"date": "2023-01-24", "close": 21.73, "volume": 997696.0}, {"date": "2023-01-25", "close": 21.4, "volume": 1286906.0}, {"date": "2023-01-26", "close": 21.83, "volume": 675324.0}, {"date": "2023-01-27", "close": 21.88, "volume": 962647.0}, {"date": "2023-01-30", "close": 21.43, "volume": 1275142.0}, {"date": "2023-01-31", "close": 22.4, "volume": 1158412.0}, {"date": "2023-02-01", "close": 22.09, "volume": 1094356.0}, {"date": "2023-02-02", "close": 22.55, "volume": 985280.0}, {"date": "2023-02-03", "close": 21.72, "volume": 732844.0}, {"date": "2023-02-06", "close": 22.1, "volume": 749537.0}, {"date": "2023-02-07", "close": 21.8, "volume": 695894.0}, {"date": "2023-02-08", "close": 21.0, "volume": 809521.0}, {"date": "2023-02-09", "close": 21.28, "volume": 1024125.0}, {"date": "2023-02-10", "close": 20.49, "volume": 1248355.0}, {"date": "2023-02-13", "close": 21.21, "volume": 1526354.0}, {"date": "2023-02-14", "close": 20.39, "volume": 1153893.0}, {"date": "2023-02-15", "close": 20.12, "volume": 1494664.0}, {"date": "2023-02-16", "close": 20.3, "volume": 1845346.0}, {"date": "2023-02-17", "close": 17.82, "volume": 5278473.0}, {"date": "2023-02-21", "close": 21.3, "volume": 8915255.0}, {"date": "2023-02-22", "close": 20.87, "volume": 2159506.0}, {"date": "2023-02-23", "close": 21.88, "volume": 2050051.0}, {"date": "2023-02-24", "close": 22.3, "volume": 1991187.0}, {"date": "2023-02-27", "close": 21.74, "volume": 1662844.0}, {"date": "2023-02-28", "close": 22.16, "volume": 2592823.0}, {"date": "2023-03-01", "close": 21.74, "volume": 4526618.0}, {"date": "2023-03-02", "close": 22.07, "volume": 2255685.0}, {"date": "2023-03-03", "close": 22.65, "volume": 1472454.0}, {"date": "2023-03-06", "close": 22.26, "volume": 1135528.0}, {"date": "2023-03-07", "close": 21.99, "volume": 931893.0}, {"date": "2023-03-08", "close": 21.12, "volume": 1008376.0}, {"date": "2023-03-09", "close": 21.16, "volume": 1227269.0}, {"date": "2023-03-10", "close": 20.73, "volume": 1568092.0}, {"date": "2023-03-13", "close": 21.73, "volume": 1317455.0}, {"date": "2023-03-14", "close": 21.79, "volume": 1263180.0}, {"date": "2023-03-15", "close": 21.27, "volume": 877794.0}, {"date": "2023-03-16", "close": 21.39, "volume": 1025261.0}, {"date": "2023-03-17", "close": 21.2, "volume": 2583000.0}, {"date": "2023-03-20", "close": 20.98, "volume": 969447.0}, {"date": "2023-03-21", "close": 20.21, "volume": 993890.0}, {"date": "2023-03-22", "close": 19.6, "volume": 1150643.0}, {"date": "2023-03-23", "close": 20.38, "volume": 865488.0}, {"date": "2023-03-24", "close": 20.88, "volume": 689868.0}, {"date": "2023-03-27", "close": 21.64, "volume": 1179852.0}, {"date": "2023-03-28", "close": 21.66, "volume": 1027667.0}, {"date": "2023-03-29", "close": 22.89, "volume": 1013834.0}, {"date": "2023-03-30", "close": 22.09, "volume": 1387816.0}, {"date": "2023-03-31", "close": 22.49, "volume": 1106533.0}, {"date": "2023-04-03", "close": 22.51, "volume": 1190609.0}, {"date": "2023-04-04", "close": 21.83, "volume": 1308352.0}, {"date": "2023-04-05", "close": 20.83, "volume": 1638224.0}, {"date": "2023-04-06", "close": 20.93, "volume": 1050279.0}, {"date": "2023-04-10", "close": 21.47, "volume": 1527520.0}, {"date": "2023-04-11", "close": 20.98, "volume": 1264280.0}, {"date": "2023-04-12", "close": 20.42, "volume": 1458049.0}, {"date": "2023-04-13", "close": 20.8, "volume": 1933032.0}, {"date": "2023-04-14", "close": 20.32, "volume": 1026621.0}, {"date": "2023-04-17", "close": 21.24, "volume": 1195178.0}, {"date": "2023-04-18", "close": 21.31, "volume": 1166698.0}, {"date": "2023-04-19", "close": 21.75, "volume": 662123.0}, {"date": "2023-04-20", "close": 20.84, "volume": 738242.0}, {"date": "2023-04-21", "close": 21.23, "volume": 868486.0}, {"date": "2023-04-24", "close": 21.1, "volume": 301292.0}, {"date": "2023-04-25", "close": 20.99, "volume": 863297.0}, {"date": "2023-04-26", "close": 20.63, "volume": 714619.0}, {"date": "2023-04-27", "close": 20.34, "volume": 1102783.0}, {"date": "2023-04-28", "close": 21.57, "volume": 1104687.0}, {"date": "2023-05-01", "close": 22.61, "volume": 2143243.0}, {"date": "2023-05-02", "close": 15.65, "volume": 9267665.0}, {"date": "2023-05-03", "close": 15.91, "volume": 3478502.0}, {"date": "2023-05-04", "close": 15.97, "volume": 1587410.0}, {"date": "2023-05-05", "close": 16.8, "volume": 2163730.0}, {"date": "2023-05-08", "close": 16.74, "volume": 1279476.0}, {"date": "2023-05-09", "close": 16.58, "volume": 846847.0}, {"date": "2023-05-10", "close": 16.28, "volume": 1157562.0}, {"date": "2023-05-11", "close": 16.16, "volume": 1554569.0}, {"date": "2023-05-12", "close": 15.79, "volume": 609899.0}, {"date": "2023-05-15", "close": 16.34, "volume": 1317305.0}, {"date": "2023-05-16", "close": 16.48, "volume": 1074675.0}, {"date": "2023-05-17", "close": 17.11, "volume": 903612.0}, {"date": "2023-05-18", "close": 16.61, "volume": 1177254.0}, {"date": "2023-05-19", "close": 16.45, "volume": 1117254.0}, {"date": "2023-05-22", "close": 16.95, "volume": 1250432.0}, {"date": "2023-05-23", "close": 16.98, "volume": 1927315.0}, {"date": "2023-05-24", "close": 16.78, "volume": 1150473.0}, {"date": "2023-05-25", "close": 16.31, "volume": 697861.0}, {"date": "2023-05-26", "close": 16.42, "volume": 424202.0}, {"date": "2023-05-30", "close": 16.41, "volume": 455598.0}, {"date": "2023-05-31", "close": 17.89, "volume": 1811224.0}, {"date": "2023-06-01", "close": 18.2, "volume": 1639479.0}, {"date": "2023-06-02", "close": 19.05, "volume": 1167682.0}, {"date": "2023-06-05", "close": 18.81, "volume": 1053772.0}, {"date": "2023-06-06", "close": 19.34, "volume": 740877.0}, {"date": "2023-06-07", "close": 18.0, "volume": 1481749.0}, {"date": "2023-06-08", "close": 16.67, "volume": 2207081.0}, {"date": "2023-06-09", "close": 16.67, "volume": 1266908.0}, {"date": "2023-06-12", "close": 17.14, "volume": 1892688.0}, {"date": "2023-06-13", "close": 17.3, "volume": 1487214.0}, {"date": "2023-06-14", "close": 16.92, "volume": 975064.0}, {"date": "2023-06-15", "close": 17.2, "volume": 1314547.0}, {"date": "2023-06-16", "close": 17.3, "volume": 5010979.0}, {"date": "2023-06-20", "close": 17.4, "volume": 1147696.0}, {"date": "2023-06-21", "close": 16.89, "volume": 835568.0}, {"date": "2023-06-22", "close": 16.42, "volume": 675993.0}, {"date": "2023-06-23", "close": 16.14, "volume": 2953515.0}, {"date": "2023-06-26", "close": 15.97, "volume": 723006.0}, {"date": "2023-06-27", "close": 15.83, "volume": 688851.0}, {"date": "2023-06-28", "close": 15.58, "volume": 910030.0}, {"date": "2023-06-29", "close": 15.3, "volume": 827939.0}, {"date": "2023-06-30", "close": 15.36, "volume": 643321.0}, {"date": "2023-07-03", "close": 15.55, "volume": 400282.0}, {"date": "2023-07-05", "close": 15.37, "volume": 594366.0}, {"date": "2023-07-06", "close": 15.13, "volume": 532040.0}, {"date": "2023-07-07", "close": 15.52, "volume": 762121.0}, {"date": "2023-07-10", "close": 15.56, "volume": 653154.0}, {"date": "2023-07-11", "close": 15.21, "volume": 430442.0}, {"date": "2023-07-12", "close": 15.49, "volume": 533332.0}, {"date": "2023-07-13", "close": 15.46, "volume": 471493.0}, {"date": "2023-07-14", "close": 15.31, "volume": 384589.0}, {"date": "2023-07-17", "close": 15.87, "volume": 1248712.0}, {"date": "2023-07-18", "close": 15.11, "volume": 898859.0}, {"date": "2023-07-19", "close": 15.45, "volume": 999502.0}, {"date": "2023-07-20", "close": 15.63, "volume": 501745.0}, {"date": "2023-07-21", "close": 16.11, "volume": 1207202.0}, {"date": "2023-07-24", "close": 15.33, "volume": 1137786.0}, {"date": "2023-07-25", "close": 15.87, "volume": 584701.0}, {"date": "2023-07-26", "close": 16.34, "volume": 760071.0}, {"date": "2023-07-27", "close": 16.67, "volume": 1156151.0}, {"date": "2023-07-28", "close": 17.25, "volume": 927519.0}, {"date": "2023-07-31", "close": 17.19, "volume": 797207.0}, {"date": "2023-08-01", "close": 16.72, "volume": 739794.0}, {"date": "2023-08-02", "close": 16.62, "volume": 625831.0}, {"date": "2023-08-03", "close": 16.28, "volume": 2039811.0}, {"date": "2023-08-04", "close": 15.52, "volume": 1727499.0}, {"date": "2023-08-07", "close": 15.39, "volume": 1362718.0}, {"date": "2023-08-08", "close": 15.5, "volume": 1508411.0}, {"date": "2023-08-09", "close": 15.25, "volume": 989799.0}, {"date": "2023-08-10", "close": 15.68, "volume": 924758.0}, {"date": "2023-08-11", "close": 15.49, "volume": 499137.0}, {"date": "2023-08-14", "close": 15.61, "volume": 550398.0}, {"date": "2023-08-15", "close": 15.2, "volume": 656165.0}, {"date": "2023-08-16", "close": 14.68, "volume": 1222758.0}, {"date": "2023-08-17", "close": 14.12, "volume": 1250345.0}, {"date": "2023-08-18", "close": 13.57, "volume": 747931.0}, {"date": "2023-08-21", "close": 13.2, "volume": 831734.0}, {"date": "2023-08-22", "close": 12.84, "volume": 952562.0}, {"date": "2023-08-23", "close": 12.72, "volume": 866227.0}, {"date": "2023-08-24", "close": 13.23, "volume": 1160943.0}, {"date": "2023-08-25", "close": 12.96, "volume": 690677.0}, {"date": "2023-08-28", "close": 13.37, "volume": 563046.0}, {"date": "2023-08-29", "close": 13.12, "volume": 1076103.0}, {"date": "2023-08-30", "close": 13.19, "volume": 1090244.0}, {"date": "2023-08-31", "close": 14.28, "volume": 1888852.0}, {"date": "2023-09-01", "close": 14.87, "volume": 1310988.0}, {"date": "2023-09-05", "close": 14.19, "volume": 1212897.0}, {"date": "2023-09-06", "close": 14.48, "volume": 962682.0}, {"date": "2023-09-07", "close": 14.15, "volume": 743093.0}, {"date": "2023-09-08", "close": 14.41, "volume": 768230.0}, {"date": "2023-09-11", "close": 13.88, "volume": 959881.0}, {"date": "2023-09-12", "close": 13.81, "volume": 905932.0}, {"date": "2023-09-13", "close": 13.6, "volume": 969252.0}, {"date": "2023-09-14", "close": 13.79, "volume": 594805.0}, {"date": "2023-09-15", "close": 13.69, "volume": 3016312.0}, {"date": "2023-09-18", "close": 13.41, "volume": 891075.0}, {"date": "2023-09-19", "close": 13.18, "volume": 668472.0}, {"date": "2023-09-20", "close": 12.88, "volume": 1467032.0}, {"date": "2023-09-21", "close": 7.64, "volume": 17335520.0}, {"date": "2023-09-22", "close": 7.85, "volume": 7450655.0}, {"date": "2023-09-25", "close": 8.05, "volume": 3714063.0}, {"date": "2023-09-26", "close": 8.53, "volume": 2333563.0}, {"date": "2023-09-27", "close": 8.66, "volume": 2109659.0}, {"date": "2023-09-28", "close": 8.98, "volume": 1216427.0}, {"date": "2023-09-29", "close": 8.94, "volume": 1089997.0}, {"date": "2023-10-02", "close": 8.42, "volume": 1294251.0}, {"date": "2023-10-03", "close": 8.55, "volume": 1087932.0}, {"date": "2023-10-04", "close": 7.86, "volume": 989566.0}, {"date": "2023-10-05", "close": 7.9, "volume": 1156102.0}, {"date": "2023-10-06", "close": 7.6, "volume": 1422607.0}, {"date": "2023-10-09", "close": 7.12, "volume": 1392621.0}, {"date": "2023-10-10", "close": 7.69, "volume": 1286429.0}, {"date": "2023-10-11", "close": 7.58, "volume": 1180688.0}, {"date": "2023-10-12", "close": 6.95, "volume": 1357229.0}, {"date": "2023-10-13", "close": 7.1, "volume": 1586190.0}, {"date": "2023-10-16", "close": 7.17, "volume": 1133838.0}, {"date": "2023-10-17", "close": 7.3, "volume": 1456525.0}, {"date": "2023-10-18", "close": 6.81, "volume": 2499248.0}, {"date": "2023-10-19", "close": 7.05, "volume": 2818955.0}, {"date": "2023-10-20", "close": 7.23, "volume": 2187487.0}, {"date": "2023-10-23", "close": 7.03, "volume": 1188847.0}, {"date": "2023-10-24", "close": 7.37, "volume": 856056.0}, {"date": "2023-10-25", "close": 6.97, "volume": 677782.0}, {"date": "2023-10-26", "close": 6.9, "volume": 880536.0}, {"date": "2023-10-27", "close": 6.8, "volume": 1434431.0}, {"date": "2023-10-30", "close": 6.76, "volume": 1583113.0}, {"date": "2023-10-31", "close": 6.48, "volume": 1592441.0}, {"date": "2023-11-01", "close": 6.72, "volume": 1751620.0}, {"date": "2023-11-02", "close": 6.58, "volume": 1463346.0}, {"date": "2023-11-03", "close": 6.97, "volume": 3348261.0}, {"date": "2023-11-06", "close": 6.64, "volume": 4669757.0}, {"date": "2023-11-07", "close": 7.18, "volume": 1295188.0}, {"date": "2023-11-08", "close": 6.33, "volume": 1922270.0}, {"date": "2023-11-09", "close": 5.44, "volume": 2448571.0}, {"date": "2023-11-10", "close": 5.58, "volume": 2865429.0}, {"date": "2023-11-13", "close": 5.7, "volume": 2206591.0}, {"date": "2023-11-14", "close": 6.09, "volume": 1309739.0}, {"date": "2023-11-15", "close": 6.17, "volume": 1043646.0}, {"date": "2023-11-16", "close": 6.01, "volume": 851192.0}, {"date": "2023-11-17", "close": 5.85, "volume": 1397031.0}, {"date": "2023-11-20", "close": 5.75, "volume": 868809.0}, {"date": "2023-11-21", "close": 5.65, "volume": 1745358.0}, {"date": "2023-11-22", "close": 5.72, "volume": 1328225.0}, {"date": "2023-11-24", "close": 5.89, "volume": 589862.0}, {"date": "2023-11-27", "close": 5.89, "volume": 1712053.0}, {"date": "2023-11-28", "close": 6.0, "volume": 1731099.0}, {"date": "2023-11-29", "close": 6.39, "volume": 1129342.0}, {"date": "2023-11-30", "close": 6.28, "volume": 1088996.0}, {"date": "2023-12-01", "close": 6.42, "volume": 1042997.0}, {"date": "2023-12-04", "close": 6.29, "volume": 1025823.0}, {"date": "2023-12-05", "close": 7.4, "volume": 6106957.0}, {"date": "2023-12-06", "close": 7.81, "volume": 2183069.0}, {"date": "2023-12-07", "close": 8.65, "volume": 3097606.0}, {"date": "2023-12-08", "close": 8.64, "volume": 1710082.0}, {"date": "2023-12-11", "close": 8.66, "volume": 1623491.0}, {"date": "2023-12-12", "close": 8.84, "volume": 1412156.0}, {"date": "2023-12-13", "close": 8.9, "volume": 2800746.0}, {"date": "2023-12-14", "close": 8.63, "volume": 1444541.0}, {"date": "2023-12-15", "close": 8.66, "volume": 3044633.0}, {"date": "2023-12-18", "close": 8.26, "volume": 829828.0}, {"date": "2023-12-19", "close": 8.72, "volume": 1929519.0}, {"date": "2023-12-20", "close": 8.34, "volume": 1868131.0}, {"date": "2023-12-21", "close": 8.63, "volume": 1005704.0}, {"date": "2023-12-22", "close": 9.06, "volume": 1105437.0}, {"date": "2023-12-26", "close": 9.43, "volume": 1115003.0}, {"date": "2023-12-27", "close": 9.5, "volume": 908978.0}, {"date": "2023-12-28", "close": 9.41, "volume": 1139788.0}, {"date": "2023-12-29", "close": 8.99, "volume": 1096849.0}, {"date": "2024-01-02", "close": 9.56, "volume": 1491747.0}, {"date": "2024-01-03", "close": 9.1, "volume": 1131178.0}, {"date": "2024-01-04", "close": 9.09, "volume": 1219577.0}, {"date": "2024-01-05", "close": 8.64, "volume": 754169.0}, {"date": "2024-01-08", "close": 9.82, "volume": 2451552.0}, {"date": "2024-01-09", "close": 9.8, "volume": 1746492.0}, {"date": "2024-01-10", "close": 9.37, "volume": 1010843.0}, {"date": "2024-01-11", "close": 8.99, "volume": 2263910.0}, {"date": "2024-01-12", "close": 9.53, "volume": 2487346.0}, {"date": "2024-01-16", "close": 8.9, "volume": 1434715.0}, {"date": "2024-01-17", "close": 9.23, "volume": 2323244.0}, {"date": "2024-01-18", "close": 8.88, "volume": 1267574.0}, {"date": "2024-01-19", "close": 8.74, "volume": 1065801.0}, {"date": "2024-01-22", "close": 8.85, "volume": 1471457.0}, {"date": "2024-01-23", "close": 9.29, "volume": 1358184.0}, {"date": "2024-01-24", "close": 9.06, "volume": 976506.0}, {"date": "2024-01-25", "close": 9.15, "volume": 957618.0}, {"date": "2024-01-26", "close": 8.6, "volume": 1297814.0}, {"date": "2024-01-29", "close": 9.32, "volume": 1099548.0}, {"date": "2024-01-30", "close": 9.01, "volume": 1372883.0}, {"date": "2024-01-31", "close": 8.93, "volume": 1322141.0}, {"date": "2024-02-01", "close": 8.6, "volume": 1270571.0}, {"date": "2024-02-02", "close": 8.49, "volume": 790517.0}, {"date": "2024-02-05", "close": 8.26, "volume": 732091.0}, {"date": "2024-02-06", "close": 8.67, "volume": 730689.0}, {"date": "2024-02-07", "close": 8.28, "volume": 686848.0}, {"date": "2024-02-08", "close": 8.3, "volume": 834067.0}, {"date": "2024-02-09", "close": 8.48, "volume": 739839.0}, {"date": "2024-02-12", "close": 8.86, "volume": 1027917.0}, {"date": "2024-02-13", "close": 7.99, "volume": 1356454.0}, {"date": "2024-02-14", "close": 8.25, "volume": 1230978.0}, {"date": "2024-02-15", "close": 8.74, "volume": 1471356.0}, {"date": "2024-02-16", "close": 8.2, "volume": 1281630.0}, {"date": "2024-02-20", "close": 8.28, "volume": 1438955.0}, {"date": "2024-02-21", "close": 7.88, "volume": 1552071.0}, {"date": "2024-02-22", "close": 7.86, "volume": 1299706.0}, {"date": "2024-02-23", "close": 7.94, "volume": 999403.0}, {"date": "2024-02-26", "close": 8.02, "volume": 843250.0}, {"date": "2024-02-27", "close": 8.31, "volume": 1771172.0}, {"date": "2024-02-28", "close": 7.79, "volume": 1274919.0}, {"date": "2024-02-29", "close": 7.56, "volume": 1301959.0}, {"date": "2024-03-01", "close": 7.87, "volume": 1333268.0}, {"date": "2024-03-04", "close": 8.19, "volume": 1108545.0}, {"date": "2024-03-05", "close": 8.04, "volume": 1424679.0}, {"date": "2024-03-06", "close": 8.61, "volume": 1189623.0}, {"date": "2024-03-07", "close": 8.71, "volume": 947021.0}, {"date": "2024-03-08", "close": 8.66, "volume": 651169.0}, {"date": "2024-03-11", "close": 7.99, "volume": 1118908.0}, {"date": "2024-03-12", "close": 7.75, "volume": 978075.0}, {"date": "2024-03-13", "close": 8.15, "volume": 1177570.0}, {"date": "2024-03-14", "close": 7.53, "volume": 1008598.0}, {"date": "2024-03-15", "close": 7.49, "volume": 2331988.0}, {"date": "2024-03-18", "close": 7.18, "volume": 1165154.0}, {"date": "2024-03-19", "close": 7.48, "volume": 1334903.0}, {"date": "2024-03-20", "close": 7.76, "volume": 1001618.0}, {"date": "2024-03-21", "close": 8.09, "volume": 1029910.0}, {"date": "2024-03-22", "close": 7.88, "volume": 952364.0}, {"date": "2024-03-25", "close": 7.69, "volume": 625928.0}, {"date": "2024-03-26", "close": 7.57, "volume": 988583.0}, {"date": "2024-03-27", "close": 7.67, "volume": 1104290.0}, {"date": "2024-03-28", "close": 7.71, "volume": 776017.0}, {"date": "2024-04-01", "close": 7.31, "volume": 1069816.0}, {"date": "2024-04-02", "close": 7.04, "volume": 1051661.0}, {"date": "2024-04-03", "close": 6.98, "volume": 1253836.0}, {"date": "2024-04-04", "close": 6.95, "volume": 1082096.0}, {"date": "2024-04-05", "close": 7.04, "volume": 715668.0}, {"date": "2024-04-08", "close": 6.96, "volume": 534602.0}, {"date": "2024-04-09", "close": 6.86, "volume": 755112.0}, {"date": "2024-04-10", "close": 6.67, "volume": 3591112.0}, {"date": "2024-04-11", "close": 6.69, "volume": 1966022.0}, {"date": "2024-04-12", "close": 6.37, "volume": 1409832.0}, {"date": "2024-04-15", "close": 6.32, "volume": 1547751.0}, {"date": "2024-04-16", "close": 6.15, "volume": 792112.0}, {"date": "2024-04-17", "close": 5.99, "volume": 1313927.0}, {"date": "2024-04-18", "close": 5.8, "volume": 972749.0}, {"date": "2024-04-19", "close": 5.72, "volume": 946781.0}, {"date": "2024-04-22", "close": 5.85, "volume": 1098084.0}, {"date": "2024-04-23", "close": 5.74, "volume": 1764302.0}, {"date": "2024-04-24", "close": 5.45, "volume": 2777757.0}, {"date": "2024-04-25", "close": 5.39, "volume": 1485491.0}, {"date": "2024-04-26", "close": 5.26, "volume": 1220072.0}, {"date": "2024-04-29", "close": 5.46, "volume": 1582375.0}, {"date": "2024-04-30", "close": 5.53, "volume": 1315865.0}, {"date": "2024-05-01", "close": 6.0, "volume": 1882726.0}, {"date": "2024-05-02", "close": 6.16, "volume": 1290027.0}, {"date": "2024-05-03", "close": 6.26, "volume": 767565.0}, {"date": "2024-05-06", "close": 6.55, "volume": 1383054.0}, {"date": "2024-05-07", "close": 6.75, "volume": 1938139.0}, {"date": "2024-05-08", "close": 6.82, "volume": 1229505.0}, {"date": "2024-05-09", "close": 6.6, "volume": 1198179.0}, {"date": "2024-05-10", "close": 6.3, "volume": 974836.0}, {"date": "2024-05-13", "close": 6.34, "volume": 792503.0}, {"date": "2024-05-14", "close": 6.7, "volume": 1116588.0}, {"date": "2024-05-15", "close": 6.8, "volume": 1027766.0}, {"date": "2024-05-16", "close": 6.69, "volume": 930732.0}, {"date": "2024-05-17", "close": 6.06, "volume": 1321572.0}, {"date": "2024-05-20", "close": 6.17, "volume": 909628.0}, {"date": "2024-05-21", "close": 6.61, "volume": 1389666.0}, {"date": "2024-05-22", "close": 6.56, "volume": 811497.0}, {"date": "2024-05-23", "close": 6.34, "volume": 1147369.0}, {"date": "2024-05-24", "close": 6.16, "volume": 591865.0}, {"date": "2024-05-28", "close": 6.76, "volume": 1323770.0}, {"date": "2024-05-29", "close": 6.84, "volume": 1033376.0}, {"date": "2024-05-30", "close": 7.02, "volume": 1073788.0}, {"date": "2024-05-31", "close": 7.42, "volume": 1099004.0}, {"date": "2024-06-03", "close": 7.72, "volume": 1493849.0}, {"date": "2024-06-04", "close": 7.67, "volume": 787631.0}, {"date": "2024-06-05", "close": 7.83, "volume": 735239.0}, {"date": "2024-06-06", "close": 7.23, "volume": 690710.0}, {"date": "2024-06-07", "close": 7.13, "volume": 625264.0}, {"date": "2024-06-10", "close": 7.27, "volume": 1004818.0}, {"date": "2024-06-11", "close": 7.07, "volume": 1028895.0}, {"date": "2024-06-12", "close": 7.34, "volume": 742102.0}, {"date": "2024-06-13", "close": 7.24, "volume": 552200.0}, {"date": "2024-06-14", "close": 7.17, "volume": 815272.0}, {"date": "2024-06-17", "close": 7.33, "volume": 1027211.0}, {"date": "2024-06-18", "close": 7.1, "volume": 976340.0}, {"date": "2024-06-20", "close": 6.95, "volume": 927306.0}, {"date": "2024-06-21", "close": 7.31, "volume": 5854483.0}, {"date": "2024-06-24", "close": 7.79, "volume": 717239.0}, {"date": "2024-06-25", "close": 7.96, "volume": 953666.0}, {"date": "2024-06-26", "close": 8.25, "volume": 1080403.0}, {"date": "2024-06-27", "close": 8.28, "volume": 741550.0}, {"date": "2024-06-28", "close": 8.22, "volume": 3776860.0}, {"date": "2024-07-01", "close": 8.28, "volume": 777292.0}, {"date": "2024-07-02", "close": 8.09, "volume": 658817.0}, {"date": "2024-07-03", "close": 7.94, "volume": 382604.0}, {"date": "2024-07-05", "close": 7.89, "volume": 420775.0}, {"date": "2024-07-08", "close": 8.72, "volume": 1414743.0}, {"date": "2024-07-09", "close": 9.49, "volume": 2565343.0}, {"date": "2024-07-10", "close": 9.53, "volume": 926284.0}, {"date": "2024-07-11", "close": 9.79, "volume": 1521847.0}, {"date": "2024-07-12", "close": 9.8, "volume": 1515151.0}, {"date": "2024-07-15", "close": 9.81, "volume": 1836689.0}, {"date": "2024-07-16", "close": 10.22, "volume": 1307755.0}, {"date": "2024-07-17", "close": 10.29, "volume": 1538900.0}, {"date": "2024-07-18", "close": 9.81, "volume": 845646.0}, {"date": "2024-07-19", "close": 9.8, "volume": 580563.0}, {"date": "2024-07-22", "close": 9.65, "volume": 797173.0}, {"date": "2024-07-23", "close": 9.78, "volume": 972979.0}, {"date": "2024-07-24", "close": 9.66, "volume": 656529.0}, {"date": "2024-07-25", "close": 9.77, "volume": 688270.0}, {"date": "2024-07-26", "close": 9.89, "volume": 672629.0}, {"date": "2024-07-29", "close": 10.19, "volume": 1316418.0}, {"date": "2024-07-30", "close": 9.5, "volume": 1217703.0}, {"date": "2024-07-31", "close": 9.54, "volume": 1209160.0}, {"date": "2024-08-01", "close": 9.24, "volume": 961169.0}, {"date": "2024-08-02", "close": 9.0, "volume": 2139051.0}, {"date": "2024-08-05", "close": 8.53, "volume": 1769208.0}, {"date": "2024-08-06", "close": 8.9, "volume": 1037708.0}, {"date": "2024-08-07", "close": 8.42, "volume": 765876.0}, {"date": "2024-08-08", "close": 8.53, "volume": 1148842.0}, {"date": "2024-08-09", "close": 8.53, "volume": 520254.0}, {"date": "2024-08-12", "close": 8.75, "volume": 822610.0}, {"date": "2024-08-13", "close": 8.84, "volume": 739183.0}, {"date": "2024-08-14", "close": 8.53, "volume": 568559.0}, {"date": "2024-08-15", "close": 8.78, "volume": 767013.0}, {"date": "2024-08-16", "close": 8.68, "volume": 690133.0}, {"date": "2024-08-19", "close": 9.0, "volume": 963662.0}, {"date": "2024-08-20", "close": 8.9, "volume": 522849.0}, {"date": "2024-08-21", "close": 8.69, "volume": 914023.0}, {"date": "2024-08-22", "close": 8.57, "volume": 709912.0}, {"date": "2024-08-23", "close": 8.98, "volume": 790520.0}, {"date": "2024-08-26", "close": 9.05, "volume": 547580.0}, {"date": "2024-08-27", "close": 9.06, "volume": 407635.0}, {"date": "2024-08-28", "close": 9.03, "volume": 443901.0}, {"date": "2024-08-29", "close": 9.36, "volume": 968180.0}, {"date": "2024-08-30", "close": 9.47, "volume": 819143.0}, {"date": "2024-09-03", "close": 9.6, "volume": 1427387.0}, {"date": "2024-09-04", "close": 10.05, "volume": 1954582.0}, {"date": "2024-09-05", "close": 9.93, "volume": 1236224.0}, {"date": "2024-09-06", "close": 10.98, "volume": 7893838.0}, {"date": "2024-09-09", "close": 12.86, "volume": 4211061.0}, {"date": "2024-09-10", "close": 12.84, "volume": 1972346.0}, {"date": "2024-09-11", "close": 12.24, "volume": 1316503.0}, {"date": "2024-09-12", "close": 12.6, "volume": 1331086.0}, {"date": "2024-09-13", "close": 13.48, "volume": 2318159.0}, {"date": "2024-09-16", "close": 14.27, "volume": 3738987.0}, {"date": "2024-09-17", "close": 14.4, "volume": 2750281.0}, {"date": "2024-09-18", "close": 14.35, "volume": 1982935.0}, {"date": "2024-09-19", "close": 15.06, "volume": 1784990.0}, {"date": "2024-09-20", "close": 15.21, "volume": 4005551.0}, {"date": "2024-09-23", "close": 14.51, "volume": 1774961.0}, {"date": "2024-09-24", "close": 14.56, "volume": 1448523.0}, {"date": "2024-09-25", "close": 14.54, "volume": 1662479.0}, {"date": "2024-09-26", "close": 15.04, "volume": 1957034.0}, {"date": "2024-09-27", "close": 14.01, "volume": 2934692.0}, {"date": "2024-09-30", "close": 13.99, "volume": 1977420.0}, {"date": "2024-10-01", "close": 13.99, "volume": 1786285.0}, {"date": "2024-10-02", "close": 13.87, "volume": 3650203.0}, {"date": "2024-10-03", "close": 13.65, "volume": 1243004.0}, {"date": "2024-10-04", "close": 15.23, "volume": 3178806.0}, {"date": "2024-10-07", "close": 15.26, "volume": 2669199.0}, {"date": "2024-10-08", "close": 15.21, "volume": 3593994.0}, {"date": "2024-10-09", "close": 17.59, "volume": 5699347.0}, {"date": "2024-10-10", "close": 17.11, "volume": 3484918.0}, {"date": "2024-10-11", "close": 16.41, "volume": 4328178.0}, {"date": "2024-10-14", "close": 17.44, "volume": 1669048.0}, {"date": "2024-10-15", "close": 17.69, "volume": 1662523.0}, {"date": "2024-10-16", "close": 18.05, "volume": 1114929.0}, {"date": "2024-10-17", "close": 18.25, "volume": 1019584.0}, {"date": "2024-10-18", "close": 17.87, "volume": 858289.0}, {"date": "2024-10-21", "close": 18.1, "volume": 982858.0}, {"date": "2024-10-22", "close": 17.97, "volume": 771441.0}, {"date": "2024-10-23", "close": 17.96, "volume": 975017.0}, {"date": "2024-10-24", "close": 18.09, "volume": 1273668.0}, {"date": "2024-10-25", "close": 17.53, "volume": 929999.0}, {"date": "2024-10-28", "close": 17.88, "volume": 865323.0}, {"date": "2024-10-29", "close": 18.37, "volume": 838620.0}, {"date": "2024-10-30", "close": 17.755, "volume": 2672274.0}, {"date": "2024-10-31", "close": 17.5, "volume": 1641821.0}, {"date": "2024-11-01", "close": 17.57, "volume": 1941314.0}, {"date": "2024-11-04", "close": 18.1, "volume": 1334043.0}, {"date": "2024-11-05", "close": 17.75, "volume": 869048.0}, {"date": "2024-11-06", "close": 17.3, "volume": 1532413.0}, {"date": "2024-11-07", "close": 17.66, "volume": 951183.0}, {"date": "2024-11-08", "close": 19.85, "volume": 3981871.0}, {"date": "2024-11-11", "close": 19.03, "volume": 1271611.0}, {"date": "2024-11-12", "close": 18.75, "volume": 1307779.0}, {"date": "2024-11-13", "close": 18.56, "volume": 1255791.0}, {"date": "2024-11-14", "close": 18.47, "volume": 1266357.0}, {"date": "2024-11-15", "close": 17.72, "volume": 1473287.0}, {"date": "2024-11-18", "close": 17.39, "volume": 1644855.0}, {"date": "2024-11-19", "close": 17.39, "volume": 975258.0}, {"date": "2024-11-20", "close": 17.86, "volume": 947239.0}, {"date": "2024-11-21", "close": 18.26, "volume": 905934.0}, {"date": "2024-11-22", "close": 18.25, "volume": 1102917.0}, {"date": "2024-11-25", "close": 18.18, "volume": 983524.0}, {"date": "2024-11-26", "close": 19.06, "volume": 1767140.0}, {"date": "2024-11-27", "close": 18.7, "volume": 917901.0}, {"date": "2024-11-29", "close": 18.81, "volume": 1494031.0}, {"date": "2024-12-02", "close": 19.57, "volume": 1020760.0}, {"date": "2024-12-03", "close": 19.38, "volume": 1661271.0}, {"date": "2024-12-04", "close": 19.37, "volume": 717959.0}, {"date": "2024-12-05", "close": 19.41, "volume": 561922.0}, {"date": "2024-12-06", "close": 19.22, "volume": 995779.0}, {"date": "2024-12-09", "close": 18.77, "volume": 1022321.0}, {"date": "2024-12-10", "close": 18.75, "volume": 1635806.0}, {"date": "2024-12-11", "close": 18.68, "volume": 792544.0}, {"date": "2024-12-12", "close": 17.91, "volume": 1234871.0}, {"date": "2024-12-13", "close": 17.32, "volume": 1117852.0}, {"date": "2024-12-16", "close": 17.5, "volume": 1655778.0}, {"date": "2024-12-17", "close": 17.14, "volume": 1368362.0}, {"date": "2024-12-18", "close": 16.86, "volume": 1939058.0}, {"date": "2024-12-19", "close": 17.4, "volume": 1375757.0}, {"date": "2024-12-20", "close": 17.18, "volume": 3699574.0}, {"date": "2024-12-23", "close": 17.15, "volume": 1442931.0}, {"date": "2024-12-24", "close": 17.13, "volume": 538442.0}, {"date": "2024-12-26", "close": 17.78, "volume": 806032.0}, {"date": "2024-12-27", "close": 17.28, "volume": 669097.0}, {"date": "2024-12-30", "close": 17.32, "volume": 657263.0}, {"date": "2024-12-31", "close": 17.42, "volume": 984414.0}, {"date": "2025-01-02", "close": 18.97, "volume": 1334146.0}, {"date": "2025-01-03", "close": 18.86, "volume": 999626.0}, {"date": "2025-01-06", "close": 18.71, "volume": 1356888.0}, {"date": "2025-01-07", "close": 19.08, "volume": 801993.0}, {"date": "2025-01-08", "close": 19.0, "volume": 954524.0}, {"date": "2025-01-10", "close": 18.09, "volume": 1731200.0}, {"date": "2025-01-13", "close": 18.59, "volume": 1324201.0}, {"date": "2025-01-14", "close": 17.07, "volume": 1219855.0}, {"date": "2025-01-15", "close": 18.07, "volume": 1384444.0}, {"date": "2025-01-16", "close": 18.47, "volume": 787202.0}, {"date": "2025-01-17", "close": 18.37, "volume": 879448.0}, {"date": "2025-01-21", "close": 19.46, "volume": 1955771.0}, {"date": "2025-01-22", "close": 19.46, "volume": 1877212.0}, {"date": "2025-01-23", "close": 20.81, "volume": 2031407.0}, {"date": "2025-01-24", "close": 20.31, "volume": 1269780.0}, {"date": "2025-01-27", "close": 20.13, "volume": 779647.0}, {"date": "2025-01-28", "close": 21.1, "volume": 1341325.0}, {"date": "2025-01-29", "close": 20.45, "volume": 1086167.0}, {"date": "2025-01-30", "close": 21.05, "volume": 1044583.0}, {"date": "2025-01-31", "close": 20.46, "volume": 1141067.0}, {"date": "2025-02-03", "close": 20.22, "volume": 1218508.0}, {"date": "2025-02-04", "close": 21.1, "volume": 987265.0}, {"date": "2025-02-05", "close": 21.21, "volume": 1469853.0}, {"date": "2025-02-06", "close": 21.86, "volume": 2542760.0}, {"date": "2025-02-07", "close": 21.75, "volume": 2442442.0}, {"date": "2025-02-10", "close": 21.1, "volume": 1796272.0}, {"date": "2025-02-11", "close": 23.75, "volume": 6409820.0}, {"date": "2025-02-12", "close": 23.2, "volume": 2787440.0}, {"date": "2025-02-13", "close": 23.72, "volume": 1884279.0}, {"date": "2025-02-14", "close": 22.91, "volume": 1467097.0}, {"date": "2025-02-18", "close": 22.66, "volume": 1406232.0}, {"date": "2025-02-19", "close": 23.33, "volume": 1538334.0}, {"date": "2025-02-20", "close": 23.58, "volume": 1325702.0}, {"date": "2025-02-21", "close": 21.98, "volume": 3085043.0}, {"date": "2025-02-24", "close": 21.23, "volume": 1695937.0}, {"date": "2025-02-25", "close": 20.65, "volume": 2682906.0}, {"date": "2025-02-26", "close": 21.03, "volume": 1553682.0}, {"date": "2025-02-27", "close": 20.64, "volume": 1022003.0}, {"date": "2025-02-28", "close": 21.4, "volume": 2003509.0}, {"date": "2025-03-03", "close": 19.8, "volume": 1492431.0}, {"date": "2025-03-04", "close": 19.7, "volume": 1953776.0}, {"date": "2025-03-05", "close": 19.41, "volume": 1380539.0}, {"date": "2025-03-06", "close": 18.94, "volume": 1120008.0}, {"date": "2025-03-07", "close": 18.09, "volume": 1841269.0}, {"date": "2025-03-10", "close": 17.87, "volume": 1841572.0}, {"date": "2025-03-11", "close": 18.125, "volume": 1794214.0}, {"date": "2025-03-12", "close": 19.27, "volume": 1555439.0}, {"date": "2025-03-13", "close": 19.13, "volume": 1779329.0}, {"date": "2025-03-14", "close": 19.73, "volume": 1137210.0}, {"date": "2025-03-17", "close": 20.87, "volume": 1479050.0}, {"date": "2025-03-18", "close": 19.84, "volume": 1347612.0}, {"date": "2025-03-19", "close": 20.7, "volume": 979313.0}, {"date": "2025-03-20", "close": 20.83, "volume": 803465.0}, {"date": "2025-03-21", "close": 20.53, "volume": 4455998.0}, {"date": "2025-03-24", "close": 21.29, "volume": 1623563.0}, {"date": "2025-03-25", "close": 21.01, "volume": 975782.0}, {"date": "2025-03-26", "close": 20.79, "volume": 1665193.0}, {"date": "2025-03-27", "close": 20.37, "volume": 1118386.0}, {"date": "2025-03-28", "close": 19.68, "volume": 1138588.0}, {"date": "2025-03-31", "close": 17.92, "volume": 2577321.0}, {"date": "2025-04-01", "close": 17.44, "volume": 2101022.0}, {"date": "2025-04-02", "close": 17.94, "volume": 1221291.0}, {"date": "2025-04-03", "close": 16.56, "volume": 3230599.0}, {"date": "2025-04-04", "close": 14.99, "volume": 2863861.0}, {"date": "2025-04-07", "close": 15.17, "volume": 2736133.0}, {"date": "2025-04-08", "close": 14.15, "volume": 1748231.0}, {"date": "2025-04-09", "close": 14.35, "volume": 3375763.0}, {"date": "2025-04-10", "close": 13.49, "volume": 2273098.0}, {"date": "2025-04-11", "close": 14.5, "volume": 1615924.0}, {"date": "2025-04-14", "close": 14.83, "volume": 1470054.0}, {"date": "2025-04-15", "close": 14.91, "volume": 1364023.0}, {"date": "2025-04-16", "close": 14.57, "volume": 1155785.0}, {"date": "2025-04-17", "close": 14.92, "volume": 1101182.0}, {"date": "2025-04-21", "close": 15.11, "volume": 1149350.0}, {"date": "2025-04-22", "close": 15.88, "volume": 1277972.0}, {"date": "2025-04-23", "close": 16.7, "volume": 1684449.0}, {"date": "2025-04-24", "close": 17.63, "volume": 1428466.0}, {"date": "2025-04-25", "close": 18.33, "volume": 1323140.0}, {"date": "2025-04-28", "close": 19.36, "volume": 2369513.0}, {"date": "2025-04-29", "close": 20.08, "volume": 1175833.0}, {"date": "2025-04-30", "close": 20.81, "volume": 1514352.0}, {"date": "2025-05-01", "close": 20.76, "volume": 1917128.0}, {"date": "2025-05-02", "close": 21.15, "volume": 2333802.0}, {"date": "2025-05-05", "close": 21.41, "volume": 2106634.0}, {"date": "2025-05-06", "close": 19.95, "volume": 1840400.0}, {"date": "2025-05-07", "close": 20.23, "volume": 1912673.0}, {"date": "2025-05-08", "close": 20.44, "volume": 1526417.0}, {"date": "2025-05-09", "close": 20.02, "volume": 1260672.0}, {"date": "2025-05-12", "close": 21.54, "volume": 1325309.0}, {"date": "2025-05-13", "close": 20.94, "volume": 1626122.0}, {"date": "2025-05-14", "close": 21.09, "volume": 1940218.0}, {"date": "2025-05-15", "close": 21.15, "volume": 1220742.0}, {"date": "2025-05-16", "close": 16.8, "volume": 5966252.0}, {"date": "2025-05-19", "close": 17.01, "volume": 2403285.0}, {"date": "2025-05-20", "close": 17.56, "volume": 1844675.0}, {"date": "2025-05-21", "close": 16.6, "volume": 1570974.0}, {"date": "2025-05-22", "close": 15.7, "volume": 1624521.0}, {"date": "2025-05-23", "close": 15.84, "volume": 1433933.0}, {"date": "2025-05-27", "close": 15.34, "volume": 1767144.0}, {"date": "2025-05-28", "close": 14.95, "volume": 1880786.0}, {"date": "2025-05-29", "close": 15.38, "volume": 1381909.0}, {"date": "2025-05-30", "close": 15.02, "volume": 1887696.0}, {"date": "2025-06-02", "close": 15.52, "volume": 1562490.0}, {"date": "2025-06-03", "close": 15.4, "volume": 1521039.0}, {"date": "2025-06-04", "close": 15.22, "volume": 1041400.0}, {"date": "2025-06-05", "close": 14.72, "volume": 1097458.0}, {"date": "2025-06-06", "close": 15.32, "volume": 1696850.0}, {"date": "2025-06-09", "close": 14.91, "volume": 1151207.0}, {"date": "2025-06-10", "close": 15.13, "volume": 1453129.0}, {"date": "2025-06-11", "close": 14.52, "volume": 1373265.0}, {"date": "2025-06-12", "close": 14.94, "volume": 3586891.0}, {"date": "2025-06-13", "close": 14.5, "volume": 1583236.0}, {"date": "2025-06-16", "close": 14.68, "volume": 1665942.0}, {"date": "2025-06-17", "close": 14.085, "volume": 1342269.0}, {"date": "2025-06-18", "close": 14.41, "volume": 1951905.0}, {"date": "2025-06-20", "close": 14.31, "volume": 1328501.0}, {"date": "2025-06-23", "close": 14.49, "volume": 885034.0}, {"date": "2025-06-24", "close": 15.24, "volume": 1221686.0}, {"date": "2025-06-25", "close": 14.945, "volume": 824671.0}, {"date": "2025-06-26", "close": 15.13, "volume": 776196.0}, {"date": "2025-06-27", "close": 14.77, "volume": 4099177.0}, {"date": "2025-06-30", "close": 14.8, "volume": 1371819.0}, {"date": "2025-07-01", "close": 14.71, "volume": 1503537.0}, {"date": "2025-07-02", "close": 14.84, "volume": 1369239.0}, {"date": "2025-07-03", "close": 15.01, "volume": 663493.0}, {"date": "2025-07-07", "close": 14.605, "volume": 1092173.0}, {"date": "2025-07-08", "close": 15.3, "volume": 1432424.0}, {"date": "2025-07-09", "close": 16.33, "volume": 2096850.0}, {"date": "2025-07-10", "close": 16.55, "volume": 1423507.0}, {"date": "2025-07-11", "close": 16.47, "volume": 1231020.0}, {"date": "2025-07-14", "close": 16.91, "volume": 1320362.0}, {"date": "2025-07-15", "close": 16.38, "volume": 991896.0}, {"date": "2025-07-16", "close": 16.66, "volume": 892568.0}, {"date": "2025-07-17", "close": 16.51, "volume": 1367155.0}, {"date": "2025-07-18", "close": 16.11, "volume": 1443829.0}, {"date": "2025-07-21", "close": 15.82, "volume": 1165119.0}, {"date": "2025-07-22", "close": 15.66, "volume": 1829021.0}, {"date": "2025-07-23", "close": 16.13, "volume": 1351578.0}, {"date": "2025-07-24", "close": 15.95, "volume": 1147859.0}, {"date": "2025-07-25", "close": 15.32, "volume": 1020574.0}, {"date": "2025-07-28", "close": 15.4, "volume": 881805.0}, {"date": "2025-07-29", "close": 15.53, "volume": 1026160.0}, {"date": "2025-07-30", "close": 15.48, "volume": 983726.0}, {"date": "2025-07-31", "close": 15.45, "volume": 1119121.0}, {"date": "2025-08-01", "close": 15.63, "volume": 764859.0}, {"date": "2025-08-04", "close": 15.96, "volume": 894134.0}, {"date": "2025-08-05", "close": 16.68, "volume": 1772755.0}, {"date": "2025-08-06", "close": 17.24, "volume": 2275379.0}, {"date": "2025-08-07", "close": 16.91, "volume": 3757485.0}, {"date": "2025-08-08", "close": 16.94, "volume": 1843104.0}, {"date": "2025-08-11", "close": 17.28, "volume": 1140769.0}, {"date": "2025-08-12", "close": 17.41, "volume": 1818994.0}, {"date": "2025-08-13", "close": 18.05, "volume": 1651621.0}, {"date": "2025-08-14", "close": 18.23, "volume": 1537440.0}, {"date": "2025-08-15", "close": 18.82, "volume": 1617897.0}, {"date": "2025-08-18", "close": 18.77, "volume": 1247431.0}, {"date": "2025-08-19", "close": 17.63, "volume": 2984581.0}, {"date": "2025-08-20", "close": 17.97, "volume": 1221862.0}, {"date": "2025-08-21", "close": 17.79, "volume": 1048733.0}, {"date": "2025-08-22", "close": 17.92, "volume": 1909616.0}, {"date": "2025-08-25", "close": 17.23, "volume": 1023790.0}, {"date": "2025-08-26", "close": 17.44, "volume": 1123763.0}, {"date": "2025-08-27", "close": 17.44, "volume": 950554.0}, {"date": "2025-08-28", "close": 17.7, "volume": 3209548.0}, {"date": "2025-08-29", "close": 17.5, "volume": 1961795.0}, {"date": "2025-09-02", "close": 18.15, "volume": 2150668.0}, {"date": "2025-09-03", "close": 19.61, "volume": 2710413.0}, {"date": "2025-09-04", "close": 21.15, "volume": 4085144.0}, {"date": "2025-09-05", "close": 21.64, "volume": 3912874.0}, {"date": "2025-09-08", "close": 21.2, "volume": 1859876.0}, {"date": "2025-09-09", "close": 21.64, "volume": 1806957.0}, {"date": "2025-09-10", "close": 27.31, "volume": 12491380.0}, {"date": "2025-09-11", "close": 25.0, "volume": 4114027.0}, {"date": "2025-09-12", "close": 23.47, "volume": 2942727.0}, {"date": "2025-09-15", "close": 23.01, "volume": 2223158.0}, {"date": "2025-09-16", "close": 22.77, "volume": 1936785.0}, {"date": "2025-09-17", "close": 23.65, "volume": 2012795.0}, {"date": "2025-09-18", "close": 24.19, "volume": 2471683.0}, {"date": "2025-09-19", "close": 24.85, "volume": 4422327.0}, {"date": "2025-09-22", "close": 25.43, "volume": 1626209.0}, {"date": "2025-09-23", "close": 24.23, "volume": 1592375.0}, {"date": "2025-09-24", "close": 24.41, "volume": 1451446.0}, {"date": "2025-09-25", "close": 24.605, "volume": 1610318.0}, {"date": "2025-09-26", "close": 25.3, "volume": 1261095.0}, {"date": "2025-09-29", "close": 24.04, "volume": 3220306.0}, {"date": "2025-09-30", "close": 23.9, "volume": 1856053.0}, {"date": "2025-10-01", "close": 24.79, "volume": 2212694.0}, {"date": "2025-10-02", "close": 24.22, "volume": 1453681.0}, {"date": "2025-10-03", "close": 24.64, "volume": 1251831.0}, {"date": "2025-10-06", "close": 26.13, "volume": 2326941.0}, {"date": "2025-10-07", "close": 25.5, "volume": 1514747.0}, {"date": "2025-10-08", "close": 26.2, "volume": 1556426.0}, {"date": "2025-10-09", "close": 26.07, "volume": 1786602.0}, {"date": "2025-10-10", "close": 25.16, "volume": 1605613.0}, {"date": "2025-10-13", "close": 26.2, "volume": 1545827.0}, {"date": "2025-10-14", "close": 26.14, "volume": 1094025.0}, {"date": "2025-10-15", "close": 26.85, "volume": 1748275.0}, {"date": "2025-10-16", "close": 27.51, "volume": 2296203.0}, {"date": "2025-10-17", "close": 27.32, "volume": 2102932.0}, {"date": "2025-10-20", "close": 27.89, "volume": 1969898.0}, {"date": "2025-10-21", "close": 27.8, "volume": 2035475.0}, {"date": "2025-10-22", "close": 27.48, "volume": 1205531.0}, {"date": "2025-10-23", "close": 28.15, "volume": 1175838.0}, {"date": "2025-10-24", "close": 28.06, "volume": 1305721.0}, {"date": "2025-10-27", "close": 29.77, "volume": 2764418.0}, {"date": "2025-10-28", "close": 29.81, "volume": 1839993.0}, {"date": "2025-10-29", "close": 29.98, "volume": 1680008.0}, {"date": "2025-10-30", "close": 29.65, "volume": 1837498.0}, {"date": "2025-10-31", "close": 35.16, "volume": 6250526.0}, {"date": "2025-11-03", "close": 34.53, "volume": 4252612.0}, {"date": "2025-11-04", "close": 34.13, "volume": 2268013.0}, {"date": "2025-11-05", "close": 33.72, "volume": 2311833.0}, {"date": "2025-11-06", "close": 33.3, "volume": 1772823.0}, {"date": "2025-11-07", "close": 32.34, "volume": 2641136.0}, {"date": "2025-11-10", "close": 34.38, "volume": 1788760.0}, {"date": "2025-11-11", "close": 36.11, "volume": 2559912.0}, {"date": "2025-11-12", "close": 36.47, "volume": 1076546.0}, {"date": "2025-11-13", "close": 33.89, "volume": 1909409.0}, {"date": "2025-11-14", "close": 34.5, "volume": 1218059.0}, {"date": "2025-11-17", "close": 35.44, "volume": 1382370.0}, {"date": "2025-11-18", "close": 36.0, "volume": 1543796.0}, {"date": "2025-11-19", "close": 35.43, "volume": 1258419.0}, {"date": "2025-11-20", "close": 34.73, "volume": 1557226.0}, {"date": "2025-11-21", "close": 34.69, "volume": 1622557.0}, {"date": "2025-11-24", "close": 35.79, "volume": 1381586.0}, {"date": "2025-11-25", "close": 36.01, "volume": 1320636.0}, {"date": "2025-11-26", "close": 36.26, "volume": 1112522.0}, {"date": "2025-11-28", "close": 35.41, "volume": 761345.0}, {"date": "2025-12-01", "close": 35.19, "volume": 1288467.0}, {"date": "2025-12-02", "close": 33.99, "volume": 2625300.0}, {"date": "2025-12-03", "close": 34.85, "volume": 1447093.0}, {"date": "2025-12-04", "close": 35.33, "volume": 1433709.0}, {"date": "2025-12-05", "close": 35.0, "volume": 1573784.0}, {"date": "2025-12-08", "close": 34.29, "volume": 1540033.0}, {"date": "2025-12-09", "close": 34.51, "volume": 1184373.0}, {"date": "2025-12-10", "close": 34.38, "volume": 1150857.0}, {"date": "2025-12-11", "close": 35.01, "volume": 1508933.0}, {"date": "2025-12-12", "close": 34.83, "volume": 1451278.0}, {"date": "2025-12-15", "close": 34.76, "volume": 1620967.0}, {"date": "2025-12-16", "close": 35.85, "volume": 1758562.0}, {"date": "2025-12-17", "close": 33.89, "volume": 2395028.0}, {"date": "2025-12-18", "close": 34.49, "volume": 1032450.0}, {"date": "2025-12-19", "close": 34.51, "volume": 4619873.0}, {"date": "2025-12-22", "close": 36.5, "volume": 1525398.0}, {"date": "2025-12-23", "close": 35.36, "volume": 942267.0}, {"date": "2025-12-24", "close": 40.28, "volume": 3815000.0}, {"date": "2025-12-26", "close": 39.64, "volume": 1807265.0}, {"date": "2025-12-29", "close": 38.88, "volume": 1352270.0}, {"date": "2025-12-30", "close": 37.68, "volume": 1486710.0}, {"date": "2025-12-31", "close": 38.21, "volume": 947118.0}, {"date": "2026-01-02", "close": 39.52, "volume": 1729489.0}, {"date": "2026-01-05", "close": 38.11, "volume": 3038971.0}, {"date": "2026-01-06", "close": 35.8, "volume": 2765819.0}, {"date": "2026-01-07", "close": 36.28, "volume": 2683001.0}, {"date": "2026-01-08", "close": 35.6, "volume": 1558526.0}, {"date": "2026-01-09", "close": 34.58, "volume": 2881211.0}, {"date": "2026-01-12", "close": 34.1, "volume": 4192470.0}, {"date": "2026-01-13", "close": 29.11, "volume": 20137060.0}, {"date": "2026-01-14", "close": 28.93, "volume": 4372258.0}, {"date": "2026-01-15", "close": 28.4, "volume": 2419284.0}, {"date": "2026-01-16", "close": 27.87, "volume": 2221370.0}, {"date": "2026-01-20", "close": 27.94, "volume": 1343431.0}, {"date": "2026-01-21", "close": 28.25, "volume": 1911018.0}, {"date": "2026-01-22", "close": 29.73, "volume": 1765977.0}, {"date": "2026-01-23", "close": 29.44, "volume": 1767796.0}, {"date": "2026-01-26", "close": 29.94, "volume": 1230109.0}, {"date": "2026-01-27", "close": 30.03, "volume": 1456074.0}, {"date": "2026-01-28", "close": 30.28, "volume": 1123313.0}, {"date": "2026-01-29", "close": 31.99, "volume": 2112224.0}, {"date": "2026-01-30", "close": 31.09, "volume": 2000539.0}, {"date": "2026-02-02", "close": 33.095, "volume": 1578634.0}, {"date": "2026-02-03", "close": 32.84, "volume": 1749097.0}, {"date": "2026-02-04", "close": 31.68, "volume": 1343468.0}, {"date": "2026-02-05", "close": 29.47, "volume": 1793173.0}, {"date": "2026-02-06", "close": 29.71, "volume": 1333377.0}, {"date": "2026-02-09", "close": 30.07, "volume": 806218.0}, {"date": "2026-02-10", "close": 30.32, "volume": 659698.0}, {"date": "2026-02-11", "close": 30.22, "volume": 1090004.0}, {"date": "2026-02-12", "close": 30.6, "volume": 879919.0}, {"date": "2026-02-13", "close": 27.82, "volume": 3087885.0}, {"date": "2026-02-17", "close": 28.75, "volume": 1505810.0}, {"date": "2026-02-18", "close": 27.87, "volume": 1286414.0}, {"date": "2026-02-19", "close": 29.3, "volume": 2596781.0}, {"date": "2026-02-20", "close": 30.39, "volume": 1989347.0}, {"date": "2026-02-23", "close": 30.73, "volume": 1561347.0}, {"date": "2026-02-24", "close": 30.88, "volume": 1642194.0}, {"date": "2026-02-25", "close": 29.34, "volume": 1099623.0}, {"date": "2026-02-26", "close": 29.72, "volume": 809909.0}, {"date": "2026-02-27", "close": 29.79, "volume": 1702469.0}, {"date": "2026-03-02", "close": 29.53, "volume": 1915394.0}, {"date": "2026-03-03", "close": 28.27, "volume": 1965440.0}, {"date": "2026-03-04", "close": 28.18, "volume": 1475576.0}, {"date": "2026-03-05", "close": 27.31, "volume": 1125237.0}, {"date": "2026-03-06", "close": 27.24, "volume": 1433738.0}, {"date": "2026-03-09", "close": 28.98, "volume": 1273255.0}, {"date": "2026-03-10", "close": 28.63, "volume": 868341.0}, {"date": "2026-03-11", "close": 28.47, "volume": 872552.0}, {"date": "2026-03-12", "close": 27.55, "volume": 1069524.0}, {"date": "2026-03-13", "close": 27.8, "volume": 742141.0}, {"date": "2026-03-16", "close": 28.03, "volume": 795219.0}, {"date": "2026-03-17", "close": 27.76, "volume": 665546.0}, {"date": "2026-03-18", "close": 26.96, "volume": 1103172.0}, {"date": "2026-03-19", "close": 27.72, "volume": 1208537.0}, {"date": "2026-03-20", "close": 26.84, "volume": 2584992.0}, {"date": "2026-03-23", "close": 27.75, "volume": 1734164.0}, {"date": "2026-03-24", "close": 26.79, "volume": 833884.0}, {"date": "2026-03-25", "close": 27.56, "volume": 1569931.0}, {"date": "2026-03-26", "close": 27.92, "volume": 851004.0}, {"date": "2026-03-27", "close": 27.25, "volume": 633590.0}, {"date": "2026-03-30", "close": 27.66, "volume": 1031627.0}, {"date": "2026-03-31", "close": 29.71, "volume": 1848494.0}, {"date": "2026-04-01", "close": 31.42, "volume": 2277456.0}, {"date": "2026-04-02", "close": 30.44, "volume": 1149781.0}, {"date": "2026-04-06", "close": 31.83, "volume": 2949961.0}, {"date": "2026-04-07", "close": 31.67, "volume": 987781.0}, {"date": "2026-04-08", "close": 31.68, "volume": 1198480.0}, {"date": "2026-04-09", "close": 31.44, "volume": 1851690.0}, {"date": "2026-04-10", "close": 28.96, "volume": 2810316.0}, {"date": "2026-04-13", "close": 30.7, "volume": 2501793.0}, {"date": "2026-04-14", "close": 42.13, "volume": 14944940.0}, {"date": "2026-04-15", "close": 40.95, "volume": 4523080.0}, {"date": "2026-04-16", "close": 39.54, "volume": 4562073.0}, {"date": "2026-04-17", "close": 40.77, "volume": 2057506.0}, {"date": "2026-04-20", "close": 40.29, "volume": 1448678.0}, {"date": "2026-04-21", "close": 38.78, "volume": 1917834.0}, {"date": "2026-04-22", "close": 40.09, "volume": 2679940.0}, {"date": "2026-04-23", "close": 40.82, "volume": 1816508.0}, {"date": "2026-04-24", "close": 40.5, "volume": 1363237.0}, {"date": "2026-04-27", "close": 40.81, "volume": 1012076.0}, {"date": "2026-04-28", "close": 40.89, "volume": 1248411.0}, {"date": "2026-04-29", "close": 40.1, "volume": 1396943.0}, {"date": "2026-04-30", "close": 42.12, "volume": 2519589.0}, {"date": "2026-05-01", "close": 44.12, "volume": 2188527.0}, {"date": "2026-05-04", "close": 44.91, "volume": 2450608.0}, {"date": "2026-05-05", "close": 44.8, "volume": 3310824.0}, {"date": "2026-05-06", "close": 44.76, "volume": 2390245.0}, {"date": "2026-05-07", "close": 42.66, "volume": 10827660.0}, {"date": "2026-05-08", "close": 42.6, "volume": 2266025.0}, {"date": "2026-05-11", "close": 43.51, "volume": 2455899.0}, {"date": "2026-05-12", "close": 42.84, "volume": 1763989.0}, {"date": "2026-05-13", "close": 44.55, "volume": 2545653.0}, {"date": "2026-05-14", "close": 44.1, "volume": 3042499.0}, {"date": "2026-05-15", "close": 42.59, "volume": 1650991.0}, {"date": "2026-05-18", "close": 42.89, "volume": 1774766.0}, {"date": "2026-05-19", "close": 42.26, "volume": 1294000.0}, {"date": "2026-05-20", "close": 43.49, "volume": 1596099.0}, {"date": "2026-05-21", "close": 44.74, "volume": 1325392.0}, {"date": "2026-05-22", "close": 44.43, "volume": 803425.0}, {"date": "2026-05-26", "close": 44.29, "volume": 1808537.0}, {"date": "2026-05-27", "close": 47.76, "volume": 3113465.0}, {"date": "2026-05-28", "close": 47.76, "volume": 1854646.0}, {"date": "2026-05-29", "close": 47.18, "volume": 2177232.0}, {"date": "2026-06-01", "close": 45.04, "volume": 1382182.0}, {"date": "2026-06-02", "close": 42.96, "volume": 2533705.0}, {"date": "2026-06-03", "close": 45.2, "volume": 1769788.0}, {"date": "2026-06-04", "close": 46.18, "volume": 1609925.0}, {"date": "2026-06-05", "close": 45.81, "volume": 2910070.0}, {"date": "2026-06-08", "close": 47.08, "volume": 1943804.0}, {"date": "2026-06-09", "close": 48.57, "volume": 2621971.0}, {"date": "2026-06-10", "close": 46.74, "volume": 1632196.0}, {"date": "2026-06-11", "close": 48.91, "volume": 2639341.0}, {"date": "2026-06-12", "close": 52.04, "volume": 2389044.0}, {"date": "2026-06-15", "close": 53.8, "volume": 2105947.0}, {"date": "2026-06-16", "close": 53.38, "volume": 2130792.0}, {"date": "2026-06-17", "close": 54.14, "volume": 1348024.0}, {"date": "2026-06-18", "close": 55.15, "volume": 6587101.0}, {"date": "2026-06-22", "close": 55.11, "volume": 1742521.0}, {"date": "2026-06-23", "close": 55.95, "volume": 1581782.0}, {"date": "2026-06-24", "close": 57.69, "volume": 2449811.0}, {"date": "2026-06-25", "close": 59.03, "volume": 2699672.0}, {"date": "2026-06-26", "close": 58.85, "volume": 4896262.0}, {"date": "2026-06-29", "close": 58.3, "volume": 1370732.0}, {"date": "2026-06-30", "close": 56.81, "volume": 2431478.0}, {"date": "2026-07-01", "close": 56.34, "volume": 1540975.0}, {"date": "2026-07-02", "close": 56.92, "volume": 1698997.0}, {"date": "2026-07-06", "close": 57.48, "volume": 1866548.0}, {"date": "2026-07-07", "close": 57.85, "volume": 1273524.0}, {"date": "2026-07-08", "close": 58.36, "volume": 1549364.0}, {"date": "2026-07-09", "close": 58.47, "volume": 1427846.0}, {"date": "2026-07-10", "close": 56.59, "volume": 1247576.0}, {"date": "2026-07-13", "close": 56.29, "volume": 1033018.0}, {"date": "2026-07-14", "close": 57.06, "volume": 890173.0}, {"date": "2026-07-15", "close": 56.74, "volume": 801486.0}, {"date": "2026-07-16", "close": 55.28, "volume": 1438095.0}, {"date": "2026-07-17", "close": 56.71, "volume": 1475502.0}, {"date": "2026-07-20", "close": 55.47, "volume": 765572.0}, {"date": "2026-07-21", "close": 56.58, "volume": 1010668.0}, {"date": "2026-07-22", "close": 56.26, "volume": 920963.0}, {"date": "2026-07-23", "close": 56.68, "volume": 1569224.0}, {"date": "2026-07-24", "close": 57.36, "volume": 1229268.0}], "refreshing": true}