{"ticker": "OR", "overview": {"name": "OR Royalties Inc. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OR", "has_prices": true, "as_of": "2026-07-24", "last": 29.2, "prev_close": 29.05, "change": 0.14999999999999858, "change_pct": 0.005163511187607524, "session_volume": 757073.0, "vwap_5": 29.063199960493762, "vwap_20": 29.861091757942727, "vwap_60": 33.36275474459852, "vwap_250": 36.602935847810116, "high_52w": 47.73, "low_52w": 28.05, "avg_volume_20": 1062226.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001062", "src": "13DG", "ticker": "OR", "cik": "1627272", "company": "OR Royalties Inc.", "company_raw": "OR Royalties Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 9.1% passive stake in OR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001062-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0001172661-26-002308", "src": "13DG", "ticker": "OR", "cik": "1627272", "company": "OR Royalties Inc.", "company_raw": "OR Royalties Inc.", "who": "EdgePoint Investment Group Inc.", "who_key": "EdgePoint Investment Group 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": null, "country": "", "headline": "EdgePoint Investment Group Inc. moves to a 10.38% passive stake in OR", "source_url": "https://www.sec.gov/Archives/edgar/data/1481669/0001172661-26-002308-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000869178-26-000047", "src": "13DG", "ticker": "OR", "cik": "1627272", "company": "OR Royalties Inc.", "company_raw": "OR Royalties Inc.", "who": "OR Royalties Inc.", "who_key": "OR Royalties 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": null, "country": "", "headline": "OR Royalties Inc. moves to a 5.74% passive stake in OR", "source_url": "https://www.sec.gov/Archives/edgar/data/1627272/0000869178-26-000047-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0002052113-26-000424", "src": "13DG", "ticker": "OR", "cik": "1627272", "company": "OR Royalties Inc.", "company_raw": "OR Royalties Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": null, "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in OR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000424-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001062", "src": "13DG", "ticker": "OR", "cik": "1627272", "company": "OR Royalties Inc.", "company_raw": "OR Royalties Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 9.1% passive stake in OR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001062-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0001172661-26-002308", "src": "13DG", "ticker": "OR", "cik": "1627272", "company": "OR Royalties Inc.", "company_raw": "OR Royalties Inc.", "who": "EdgePoint Investment Group Inc.", "who_key": "EdgePoint Investment Group 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": null, "country": "", "headline": "EdgePoint Investment Group Inc. moves to a 10.38% passive stake in OR", "source_url": "https://www.sec.gov/Archives/edgar/data/1481669/0001172661-26-002308-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000869178-26-000047", "src": "13DG", "ticker": "OR", "cik": "1627272", "company": "OR Royalties Inc.", "company_raw": "OR Royalties Inc.", "who": "OR Royalties Inc.", "who_key": "OR Royalties 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": null, "country": "", "headline": "OR Royalties Inc. moves to a 5.74% passive stake in OR", "source_url": "https://www.sec.gov/Archives/edgar/data/1627272/0000869178-26-000047-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0002052113-26-000424", "src": "13DG", "ticker": "OR", "cik": "1627272", "company": "OR Royalties Inc.", "company_raw": "OR Royalties Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": null, "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in OR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000424-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OR Royalties Inc. Common Shares", "new_value": "OR Royalties Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001627272", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001627272", "applied": 1, "detected_at": "2026-10-26T18:52:37.412102"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.2, "volume": 286619.0}, {"date": "2021-07-28", "close": 13.38, "volume": 419368.0}, {"date": "2021-07-29", "close": 13.56, "volume": 325411.0}, {"date": "2021-07-30", "close": 13.64, "volume": 311243.0}, {"date": "2021-08-02", "close": 13.49, "volume": 313418.0}, {"date": "2021-08-03", "close": 13.6, "volume": 445397.0}, {"date": "2021-08-04", "close": 13.45, "volume": 514060.0}, {"date": "2021-08-05", "close": 13.09, "volume": 409669.0}, {"date": "2021-08-06", "close": 12.75, "volume": 571704.0}, {"date": "2021-08-09", "close": 12.38, "volume": 510220.0}, {"date": "2021-08-10", "close": 12.22, "volume": 960796.0}, {"date": "2021-08-11", "close": 12.27, "volume": 494984.0}, {"date": "2021-08-12", "close": 12.15, "volume": 379671.0}, {"date": "2021-08-13", "close": 12.47, "volume": 388394.0}, {"date": "2021-08-16", "close": 12.42, "volume": 348849.0}, {"date": "2021-08-17", "close": 12.33, "volume": 440015.0}, {"date": "2021-08-18", "close": 12.13, "volume": 719834.0}, {"date": "2021-08-19", "close": 11.69, "volume": 1162729.0}, {"date": "2021-08-20", "close": 11.66, "volume": 542365.0}, {"date": "2021-08-23", "close": 12.02, "volume": 515828.0}, {"date": "2021-08-24", "close": 12.06, "volume": 433668.0}, {"date": "2021-08-25", "close": 11.96, "volume": 496388.0}, {"date": "2021-08-26", "close": 11.97, "volume": 627113.0}, {"date": "2021-08-27", "close": 12.31, "volume": 549393.0}, {"date": "2021-08-30", "close": 12.11, "volume": 542838.0}, {"date": "2021-08-31", "close": 12.22, "volume": 344536.0}, {"date": "2021-09-01", "close": 12.07, "volume": 511249.0}, {"date": "2021-09-02", "close": 12.07, "volume": 461710.0}, {"date": "2021-09-03", "close": 12.42, "volume": 462084.0}, {"date": "2021-09-07", "close": 12.07, "volume": 500075.0}, {"date": "2021-09-08", "close": 12.11, "volume": 433955.0}, {"date": "2021-09-09", "close": 11.99, "volume": 468386.0}, {"date": "2021-09-10", "close": 11.83, "volume": 657383.0}, {"date": "2021-09-13", "close": 12.07, "volume": 909231.0}, {"date": "2021-09-14", "close": 12.12, "volume": 484197.0}, {"date": "2021-09-15", "close": 12.21, "volume": 414652.0}, {"date": "2021-09-16", "close": 11.97, "volume": 596909.0}, {"date": "2021-09-17", "close": 11.83, "volume": 1209189.0}, {"date": "2021-09-20", "close": 11.75, "volume": 937794.0}, {"date": "2021-09-21", "close": 11.78, "volume": 881497.0}, {"date": "2021-09-22", "close": 11.65, "volume": 1180850.0}, {"date": "2021-09-23", "close": 11.32, "volume": 926546.0}, {"date": "2021-09-24", "close": 11.3, "volume": 628703.0}, {"date": "2021-09-27", "close": 11.31, "volume": 520072.0}, {"date": "2021-09-28", "close": 11.4, "volume": 1975452.0}, {"date": "2021-09-29", "close": 11.07, "volume": 989025.0}, {"date": "2021-09-30", "close": 11.23, "volume": 818304.0}, {"date": "2021-10-01", "close": 11.17, "volume": 577542.0}, {"date": "2021-10-04", "close": 11.25, "volume": 620125.0}, {"date": "2021-10-05", "close": 11.39, "volume": 735947.0}, {"date": "2021-10-06", "close": 11.65, "volume": 443616.0}, {"date": "2021-10-07", "close": 11.57, "volume": 387563.0}, {"date": "2021-10-08", "close": 11.65, "volume": 444950.0}, {"date": "2021-10-11", "close": 11.53, "volume": 304851.0}, {"date": "2021-10-12", "close": 11.8, "volume": 583812.0}, {"date": "2021-10-13", "close": 12.07, "volume": 469763.0}, {"date": "2021-10-14", "close": 12.37, "volume": 490199.0}, {"date": "2021-10-15", "close": 12.3, "volume": 386548.0}, {"date": "2021-10-18", "close": 12.19, "volume": 410902.0}, {"date": "2021-10-19", "close": 12.15, "volume": 660566.0}, {"date": "2021-10-20", "close": 12.32, "volume": 411626.0}, {"date": "2021-10-21", "close": 12.41, "volume": 446705.0}, {"date": "2021-10-22", "close": 12.44, "volume": 730197.0}, {"date": "2021-10-25", "close": 12.62, "volume": 464467.0}, {"date": "2021-10-26", "close": 12.62, "volume": 495288.0}, {"date": "2021-10-27", "close": 12.82, "volume": 516850.0}, {"date": "2021-10-28", "close": 12.84, "volume": 408668.0}, {"date": "2021-10-29", "close": 12.63, "volume": 552614.0}, {"date": "2021-11-01", "close": 12.55, "volume": 577062.0}, {"date": "2021-11-02", "close": 12.34, "volume": 426819.0}, {"date": "2021-11-03", "close": 12.45, "volume": 634286.0}, {"date": "2021-11-04", "close": 12.24, "volume": 496690.0}, {"date": "2021-11-05", "close": 12.56, "volume": 562991.0}, {"date": "2021-11-08", "close": 12.57, "volume": 570838.0}, {"date": "2021-11-09", "close": 12.68, "volume": 563746.0}, {"date": "2021-11-10", "close": 12.76, "volume": 796041.0}, {"date": "2021-11-11", "close": 13.27, "volume": 697268.0}, {"date": "2021-11-12", "close": 13.42, "volume": 692604.0}, {"date": "2021-11-15", "close": 13.65, "volume": 501957.0}, {"date": "2021-11-16", "close": 13.5, "volume": 401184.0}, {"date": "2021-11-17", "close": 13.35, "volume": 443770.0}, {"date": "2021-11-18", "close": 13.26, "volume": 386183.0}, {"date": "2021-11-19", "close": 13.19, "volume": 463804.0}, {"date": "2021-11-22", "close": 12.99, "volume": 620261.0}, {"date": "2021-11-23", "close": 12.7, "volume": 438352.0}, {"date": "2021-11-24", "close": 12.64, "volume": 485918.0}, {"date": "2021-11-26", "close": 12.5, "volume": 643852.0}, {"date": "2021-11-29", "close": 12.33, "volume": 621741.0}, {"date": "2021-11-30", "close": 12.21, "volume": 712707.0}, {"date": "2021-12-01", "close": 11.69, "volume": 1171794.0}, {"date": "2021-12-02", "close": 11.21, "volume": 1005251.0}, {"date": "2021-12-03", "close": 11.2, "volume": 1128734.0}, {"date": "2021-12-06", "close": 11.48, "volume": 607395.0}, {"date": "2021-12-07", "close": 11.72, "volume": 685749.0}, {"date": "2021-12-08", "close": 11.78, "volume": 745361.0}, {"date": "2021-12-09", "close": 11.46, "volume": 913684.0}, {"date": "2021-12-10", "close": 11.58, "volume": 689739.0}, {"date": "2021-12-13", "close": 11.45, "volume": 899381.0}, {"date": "2021-12-14", "close": 11.2, "volume": 711069.0}, {"date": "2021-12-15", "close": 11.23, "volume": 1261989.0}, {"date": "2021-12-16", "close": 11.69, "volume": 803787.0}, {"date": "2021-12-17", "close": 11.61, "volume": 2147607.0}, {"date": "2021-12-20", "close": 11.58, "volume": 610870.0}, {"date": "2021-12-21", "close": 11.69, "volume": 588548.0}, {"date": "2021-12-22", "close": 11.86, "volume": 407262.0}, {"date": "2021-12-23", "close": 11.97, "volume": 275904.0}, {"date": "2021-12-27", "close": 12.06, "volume": 234387.0}, {"date": "2021-12-28", "close": 11.97, "volume": 330156.0}, {"date": "2021-12-29", "close": 11.85, "volume": 517930.0}, {"date": "2021-12-30", "close": 12.1, "volume": 381307.0}, {"date": "2021-12-31", "close": 12.25, "volume": 332866.0}, {"date": "2022-01-03", "close": 11.92, "volume": 296297.0}, {"date": "2022-01-04", "close": 11.94, "volume": 371094.0}, {"date": "2022-01-05", "close": 11.65, "volume": 478612.0}, {"date": "2022-01-06", "close": 11.24, "volume": 578577.0}, {"date": "2022-01-07", "close": 11.26, "volume": 672936.0}, {"date": "2022-01-10", "close": 11.58, "volume": 633430.0}, {"date": "2022-01-11", "close": 12.06, "volume": 822194.0}, {"date": "2022-01-12", "close": 12.1, "volume": 505861.0}, {"date": "2022-01-13", "close": 11.83, "volume": 357899.0}, {"date": "2022-01-14", "close": 11.66, "volume": 399301.0}, {"date": "2022-01-18", "close": 11.48, "volume": 602399.0}, {"date": "2022-01-19", "close": 12.2, "volume": 1306968.0}, {"date": "2022-01-20", "close": 11.78, "volume": 1244917.0}, {"date": "2022-01-21", "close": 11.59, "volume": 1091473.0}, {"date": "2022-01-24", "close": 11.57, "volume": 925912.0}, {"date": "2022-01-25", "close": 11.49, "volume": 815823.0}, {"date": "2022-01-26", "close": 11.1, "volume": 1239821.0}, {"date": "2022-01-27", "close": 10.8, "volume": 880205.0}, {"date": "2022-01-28", "close": 10.84, "volume": 724233.0}, {"date": "2022-01-31", "close": 11.05, "volume": 547688.0}, {"date": "2022-02-01", "close": 11.09, "volume": 638890.0}, {"date": "2022-02-02", "close": 11.21, "volume": 612773.0}, {"date": "2022-02-03", "close": 11.09, "volume": 699343.0}, {"date": "2022-02-04", "close": 11.07, "volume": 501053.0}, {"date": "2022-02-07", "close": 11.51, "volume": 543903.0}, {"date": "2022-02-08", "close": 11.82, "volume": 621671.0}, {"date": "2022-02-09", "close": 11.83, "volume": 448446.0}, {"date": "2022-02-10", "close": 11.59, "volume": 526079.0}, {"date": "2022-02-11", "close": 12.15, "volume": 910610.0}, {"date": "2022-02-14", "close": 12.43, "volume": 641927.0}, {"date": "2022-02-15", "close": 12.29, "volume": 432394.0}, {"date": "2022-02-16", "close": 12.57, "volume": 499946.0}, {"date": "2022-02-17", "close": 12.59, "volume": 1301757.0}, {"date": "2022-02-18", "close": 12.33, "volume": 639311.0}, {"date": "2022-02-22", "close": 12.14, "volume": 726581.0}, {"date": "2022-02-23", "close": 12.38, "volume": 659958.0}, {"date": "2022-02-24", "close": 12.25, "volume": 939770.0}, {"date": "2022-02-25", "close": 12.33, "volume": 672872.0}, {"date": "2022-02-28", "close": 12.36, "volume": 890000.0}, {"date": "2022-03-01", "close": 13.11, "volume": 794988.0}, {"date": "2022-03-02", "close": 13.22, "volume": 611940.0}, {"date": "2022-03-03", "close": 13.44, "volume": 615847.0}, {"date": "2022-03-04", "close": 13.7, "volume": 1201412.0}, {"date": "2022-03-07", "close": 14.0, "volume": 1247253.0}, {"date": "2022-03-08", "close": 13.93, "volume": 2156193.0}, {"date": "2022-03-09", "close": 14.0, "volume": 1268491.0}, {"date": "2022-03-10", "close": 14.46, "volume": 1204902.0}, {"date": "2022-03-11", "close": 14.3, "volume": 1136772.0}, {"date": "2022-03-14", "close": 13.72, "volume": 1686720.0}, {"date": "2022-03-15", "close": 13.87, "volume": 1077120.0}, {"date": "2022-03-16", "close": 13.97, "volume": 897502.0}, {"date": "2022-03-17", "close": 14.18, "volume": 1337701.0}, {"date": "2022-03-18", "close": 13.14, "volume": 6417148.0}, {"date": "2022-03-21", "close": 13.23, "volume": 2269277.0}, {"date": "2022-03-22", "close": 13.07, "volume": 1255737.0}, {"date": "2022-03-23", "close": 13.31, "volume": 2567425.0}, {"date": "2022-03-24", "close": 13.3, "volume": 3052369.0}, {"date": "2022-03-25", "close": 13.23, "volume": 980532.0}, {"date": "2022-03-28", "close": 12.91, "volume": 1002748.0}, {"date": "2022-03-29", "close": 12.99, "volume": 1287341.0}, {"date": "2022-03-30", "close": 13.15, "volume": 1552240.0}, {"date": "2022-03-31", "close": 13.19, "volume": 2405060.0}, {"date": "2022-04-01", "close": 13.61, "volume": 1285980.0}, {"date": "2022-04-04", "close": 13.54, "volume": 1256324.0}, {"date": "2022-04-05", "close": 13.25, "volume": 1220343.0}, {"date": "2022-04-06", "close": 13.35, "volume": 795160.0}, {"date": "2022-04-07", "close": 13.54, "volume": 1030639.0}, {"date": "2022-04-08", "close": 13.77, "volume": 650315.0}, {"date": "2022-04-11", "close": 13.76, "volume": 708277.0}, {"date": "2022-04-12", "close": 13.77, "volume": 939242.0}, {"date": "2022-04-13", "close": 13.91, "volume": 873051.0}, {"date": "2022-04-14", "close": 14.1, "volume": 1169214.0}, {"date": "2022-04-18", "close": 13.85, "volume": 1137510.0}, {"date": "2022-04-19", "close": 13.83, "volume": 697167.0}, {"date": "2022-04-20", "close": 14.23, "volume": 777485.0}, {"date": "2022-04-21", "close": 13.57, "volume": 1085452.0}, {"date": "2022-04-22", "close": 13.24, "volume": 892151.0}, {"date": "2022-04-25", "close": 12.81, "volume": 1131052.0}, {"date": "2022-04-26", "close": 12.49, "volume": 872126.0}, {"date": "2022-04-27", "close": 12.25, "volume": 924427.0}, {"date": "2022-04-28", "close": 12.45, "volume": 692570.0}, {"date": "2022-04-29", "close": 12.3, "volume": 732811.0}, {"date": "2022-05-02", "close": 12.1, "volume": 1213339.0}, {"date": "2022-05-03", "close": 12.39, "volume": 521000.0}, {"date": "2022-05-04", "close": 12.66, "volume": 863722.0}, {"date": "2022-05-05", "close": 12.28, "volume": 813724.0}, {"date": "2022-05-06", "close": 12.18, "volume": 1018025.0}, {"date": "2022-05-09", "close": 11.49, "volume": 1372474.0}, {"date": "2022-05-10", "close": 11.28, "volume": 1475232.0}, {"date": "2022-05-11", "close": 11.28, "volume": 1238093.0}, {"date": "2022-05-12", "close": 10.62, "volume": 1962079.0}, {"date": "2022-05-13", "close": 10.69, "volume": 1460040.0}, {"date": "2022-05-16", "close": 10.73, "volume": 947832.0}, {"date": "2022-05-17", "close": 10.84, "volume": 717326.0}, {"date": "2022-05-18", "close": 10.68, "volume": 1184027.0}, {"date": "2022-05-19", "close": 11.43, "volume": 1111500.0}, {"date": "2022-05-20", "close": 11.42, "volume": 619824.0}, {"date": "2022-05-23", "close": 11.63, "volume": 1036024.0}, {"date": "2022-05-24", "close": 11.9, "volume": 826425.0}, {"date": "2022-05-25", "close": 11.57, "volume": 765284.0}, {"date": "2022-05-26", "close": 11.56, "volume": 871747.0}, {"date": "2022-05-27", "close": 11.64, "volume": 724507.0}, {"date": "2022-05-31", "close": 11.27, "volume": 1020103.0}, {"date": "2022-06-01", "close": 11.42, "volume": 667829.0}, {"date": "2022-06-02", "close": 11.99, "volume": 743676.0}, {"date": "2022-06-03", "close": 11.77, "volume": 530040.0}, {"date": "2022-06-06", "close": 11.77, "volume": 560346.0}, {"date": "2022-06-07", "close": 11.81, "volume": 404493.0}, {"date": "2022-06-08", "close": 11.73, "volume": 628163.0}, {"date": "2022-06-09", "close": 11.31, "volume": 913202.0}, {"date": "2022-06-10", "close": 11.74, "volume": 913096.0}, {"date": "2022-06-13", "close": 11.08, "volume": 1800907.0}, {"date": "2022-06-14", "close": 10.97, "volume": 1102798.0}, {"date": "2022-06-15", "close": 11.1, "volume": 1314596.0}, {"date": "2022-06-16", "close": 11.36, "volume": 1283535.0}, {"date": "2022-06-17", "close": 11.14, "volume": 3440180.0}, {"date": "2022-06-21", "close": 11.22, "volume": 968047.0}, {"date": "2022-06-22", "close": 11.01, "volume": 1373723.0}, {"date": "2022-06-23", "close": 10.56, "volume": 1613020.0}, {"date": "2022-06-24", "close": 10.79, "volume": 976350.0}, {"date": "2022-06-27", "close": 10.79, "volume": 1274714.0}, {"date": "2022-06-28", "close": 10.61, "volume": 837212.0}, {"date": "2022-06-29", "close": 10.6, "volume": 929391.0}, {"date": "2022-06-30", "close": 10.1, "volume": 1309992.0}, {"date": "2022-07-01", "close": 10.42, "volume": 1050761.0}, {"date": "2022-07-05", "close": 9.85, "volume": 1509326.0}, {"date": "2022-07-06", "close": 9.84, "volume": 1225567.0}, {"date": "2022-07-07", "close": 9.97, "volume": 741985.0}, {"date": "2022-07-08", "close": 9.97, "volume": 836125.0}, {"date": "2022-07-11", "close": 9.94, "volume": 613996.0}, {"date": "2022-07-12", "close": 9.8, "volume": 882694.0}, {"date": "2022-07-13", "close": 10.15, "volume": 750045.0}, {"date": "2022-07-14", "close": 9.83, "volume": 1113319.0}, {"date": "2022-07-15", "close": 9.73, "volume": 815805.0}, {"date": "2022-07-18", "close": 9.91, "volume": 748374.0}, {"date": "2022-07-19", "close": 10.09, "volume": 733484.0}, {"date": "2022-07-20", "close": 9.67, "volume": 650770.0}, {"date": "2022-07-21", "close": 9.68, "volume": 1150461.0}, {"date": "2022-07-22", "close": 9.48, "volume": 1430662.0}, {"date": "2022-07-25", "close": 9.44, "volume": 992472.0}, {"date": "2022-07-26", "close": 9.74, "volume": 800418.0}, {"date": "2022-07-27", "close": 10.05, "volume": 950878.0}, {"date": "2022-07-28", "close": 10.38, "volume": 813256.0}, {"date": "2022-07-29", "close": 10.45, "volume": 582382.0}, {"date": "2022-08-01", "close": 10.43, "volume": 377084.0}, {"date": "2022-08-02", "close": 10.23, "volume": 439746.0}, {"date": "2022-08-03", "close": 10.06, "volume": 515635.0}, {"date": "2022-08-04", "close": 10.4, "volume": 604323.0}, {"date": "2022-08-05", "close": 10.33, "volume": 607187.0}, {"date": "2022-08-08", "close": 10.53, "volume": 408598.0}, {"date": "2022-08-09", "close": 10.53, "volume": 537992.0}, {"date": "2022-08-10", "close": 10.35, "volume": 1016830.0}, {"date": "2022-08-11", "close": 10.42, "volume": 542243.0}, {"date": "2022-08-12", "close": 10.58, "volume": 480905.0}, {"date": "2022-08-15", "close": 10.4, "volume": 394439.0}, {"date": "2022-08-16", "close": 10.43, "volume": 286781.0}, {"date": "2022-08-17", "close": 10.08, "volume": 594350.0}, {"date": "2022-08-18", "close": 10.15, "volume": 393729.0}, {"date": "2022-08-19", "close": 9.92, "volume": 409344.0}, {"date": "2022-08-22", "close": 10.02, "volume": 550360.0}, {"date": "2022-08-23", "close": 10.18, "volume": 495382.0}, {"date": "2022-08-24", "close": 10.31, "volume": 330465.0}, {"date": "2022-08-25", "close": 10.37, "volume": 332379.0}, {"date": "2022-08-26", "close": 9.97, "volume": 752554.0}, {"date": "2022-08-29", "close": 9.98, "volume": 556881.0}, {"date": "2022-08-30", "close": 9.76, "volume": 936320.0}, {"date": "2022-08-31", "close": 9.68, "volume": 692361.0}, {"date": "2022-09-01", "close": 9.28, "volume": 1351251.0}, {"date": "2022-09-02", "close": 9.72, "volume": 841510.0}, {"date": "2022-09-06", "close": 9.67, "volume": 492454.0}, {"date": "2022-09-07", "close": 10.06, "volume": 541179.0}, {"date": "2022-09-08", "close": 10.07, "volume": 447762.0}, {"date": "2022-09-09", "close": 10.24, "volume": 573782.0}, {"date": "2022-09-12", "close": 10.63, "volume": 1456279.0}, {"date": "2022-09-13", "close": 10.28, "volume": 796591.0}, {"date": "2022-09-14", "close": 10.29, "volume": 713323.0}, {"date": "2022-09-15", "close": 9.92, "volume": 870009.0}, {"date": "2022-09-16", "close": 9.88, "volume": 3351273.0}, {"date": "2022-09-19", "close": 10.07, "volume": 702752.0}, {"date": "2022-09-20", "close": 9.85, "volume": 545466.0}, {"date": "2022-09-21", "close": 9.94, "volume": 775007.0}, {"date": "2022-09-22", "close": 9.82, "volume": 748166.0}, {"date": "2022-09-23", "close": 9.46, "volume": 1316031.0}, {"date": "2022-09-26", "close": 9.33, "volume": 1530256.0}, {"date": "2022-09-27", "close": 9.38, "volume": 790374.0}, {"date": "2022-09-28", "close": 9.91, "volume": 710646.0}, {"date": "2022-09-29", "close": 9.9, "volume": 483173.0}, {"date": "2022-09-30", "close": 10.18, "volume": 814159.0}, {"date": "2022-10-03", "close": 10.51, "volume": 581325.0}, {"date": "2022-10-04", "close": 10.81, "volume": 588651.0}, {"date": "2022-10-05", "close": 10.65, "volume": 530222.0}, {"date": "2022-10-06", "close": 10.61, "volume": 542115.0}, {"date": "2022-10-07", "close": 10.04, "volume": 611895.0}, {"date": "2022-10-10", "close": 9.87, "volume": 443853.0}, {"date": "2022-10-11", "close": 9.94, "volume": 1007586.0}, {"date": "2022-10-12", "close": 10.06, "volume": 834384.0}, {"date": "2022-10-13", "close": 10.05, "volume": 1061953.0}, {"date": "2022-10-14", "close": 9.73, "volume": 522439.0}, {"date": "2022-10-17", "close": 10.03, "volume": 471801.0}, {"date": "2022-10-18", "close": 10.07, "volume": 441635.0}, {"date": "2022-10-19", "close": 9.85, "volume": 256596.0}, {"date": "2022-10-20", "close": 9.98, "volume": 302854.0}, {"date": "2022-10-21", "close": 10.52, "volume": 486252.0}, {"date": "2022-10-24", "close": 10.5, "volume": 770570.0}, {"date": "2022-10-25", "close": 10.69, "volume": 1178362.0}, {"date": "2022-10-26", "close": 10.89, "volume": 862906.0}, {"date": "2022-10-27", "close": 10.79, "volume": 382621.0}, {"date": "2022-10-28", "close": 10.85, "volume": 309951.0}, {"date": "2022-10-31", "close": 10.74, "volume": 346287.0}, {"date": "2022-11-01", "close": 10.84, "volume": 464366.0}, {"date": "2022-11-02", "close": 10.3, "volume": 784961.0}, {"date": "2022-11-03", "close": 10.22, "volume": 633550.0}, {"date": "2022-11-04", "close": 11.26, "volume": 900206.0}, {"date": "2022-11-07", "close": 11.25, "volume": 573920.0}, {"date": "2022-11-08", "close": 12.17, "volume": 1048310.0}, {"date": "2022-11-09", "close": 11.99, "volume": 803112.0}, {"date": "2022-11-10", "close": 12.64, "volume": 1044735.0}, {"date": "2022-11-11", "close": 12.95, "volume": 941784.0}, {"date": "2022-11-14", "close": 12.76, "volume": 784882.0}, {"date": "2022-11-15", "close": 12.68, "volume": 533301.0}, {"date": "2022-11-16", "close": 12.6, "volume": 556401.0}, {"date": "2022-11-17", "close": 12.64, "volume": 528438.0}, {"date": "2022-11-18", "close": 12.68, "volume": 552109.0}, {"date": "2022-11-21", "close": 12.46, "volume": 663181.0}, {"date": "2022-11-22", "close": 12.72, "volume": 723176.0}, {"date": "2022-11-23", "close": 12.77, "volume": 698632.0}, {"date": "2022-11-25", "close": 12.6, "volume": 259754.0}, {"date": "2022-11-28", "close": 12.14, "volume": 665921.0}, {"date": "2022-11-29", "close": 12.49, "volume": 470973.0}, {"date": "2022-11-30", "close": 12.61, "volume": 668841.0}, {"date": "2022-12-01", "close": 12.8, "volume": 812246.0}, {"date": "2022-12-02", "close": 12.73, "volume": 673410.0}, {"date": "2022-12-05", "close": 12.34, "volume": 611201.0}, {"date": "2022-12-06", "close": 12.38, "volume": 726514.0}, {"date": "2022-12-07", "close": 12.51, "volume": 630670.0}, {"date": "2022-12-08", "close": 12.51, "volume": 781749.0}, {"date": "2022-12-09", "close": 12.26, "volume": 1408020.0}, {"date": "2022-12-12", "close": 12.21, "volume": 629895.0}, {"date": "2022-12-13", "close": 12.32, "volume": 688171.0}, {"date": "2022-12-14", "close": 12.31, "volume": 524626.0}, {"date": "2022-12-15", "close": 12.02, "volume": 552465.0}, {"date": "2022-12-16", "close": 12.07, "volume": 2268774.0}, {"date": "2022-12-19", "close": 11.85, "volume": 455010.0}, {"date": "2022-12-20", "close": 12.16, "volume": 493878.0}, {"date": "2022-12-21", "close": 12.17, "volume": 358199.0}, {"date": "2022-12-22", "close": 12.19, "volume": 353626.0}, {"date": "2022-12-23", "close": 12.2, "volume": 463070.0}, {"date": "2022-12-27", "close": 12.46, "volume": 445736.0}, {"date": "2022-12-28", "close": 12.1, "volume": 312406.0}, {"date": "2022-12-29", "close": 12.1, "volume": 370824.0}, {"date": "2022-12-30", "close": 12.07, "volume": 226321.0}, {"date": "2023-01-03", "close": 12.25, "volume": 476829.0}, {"date": "2023-01-04", "close": 12.6, "volume": 852788.0}, {"date": "2023-01-05", "close": 12.62, "volume": 639762.0}, {"date": "2023-01-06", "close": 12.72, "volume": 1436455.0}, {"date": "2023-01-09", "close": 12.6, "volume": 1217811.0}, {"date": "2023-01-10", "close": 12.65, "volume": 1489069.0}, {"date": "2023-01-11", "close": 12.63, "volume": 1216184.0}, {"date": "2023-01-12", "close": 13.0, "volume": 1449373.0}, {"date": "2023-01-13", "close": 13.25, "volume": 2017161.0}, {"date": "2023-01-17", "close": 13.0, "volume": 815246.0}, {"date": "2023-01-18", "close": 13.01, "volume": 524311.0}, {"date": "2023-01-19", "close": 13.7, "volume": 1143562.0}, {"date": "2023-01-20", "close": 13.64, "volume": 733815.0}, {"date": "2023-01-23", "close": 13.54, "volume": 662469.0}, {"date": "2023-01-24", "close": 13.76, "volume": 423094.0}, {"date": "2023-01-25", "close": 13.94, "volume": 630429.0}, {"date": "2023-01-26", "close": 13.74, "volume": 666485.0}, {"date": "2023-01-27", "close": 13.53, "volume": 470162.0}, {"date": "2023-01-30", "close": 13.37, "volume": 496823.0}, {"date": "2023-01-31", "close": 13.38, "volume": 553498.0}, {"date": "2023-02-01", "close": 13.51, "volume": 629544.0}, {"date": "2023-02-02", "close": 13.19, "volume": 812822.0}, {"date": "2023-02-03", "close": 12.86, "volume": 708381.0}, {"date": "2023-02-06", "close": 12.8, "volume": 526845.0}, {"date": "2023-02-07", "close": 12.94, "volume": 516346.0}, {"date": "2023-02-08", "close": 12.86, "volume": 358045.0}, {"date": "2023-02-09", "close": 12.68, "volume": 418754.0}, {"date": "2023-02-10", "close": 12.78, "volume": 504513.0}, {"date": "2023-02-13", "close": 12.79, "volume": 389155.0}, {"date": "2023-02-14", "close": 12.99, "volume": 668056.0}, {"date": "2023-02-15", "close": 12.92, "volume": 589493.0}, {"date": "2023-02-16", "close": 12.9, "volume": 459463.0}, {"date": "2023-02-17", "close": 12.77, "volume": 595031.0}, {"date": "2023-02-21", "close": 12.69, "volume": 468083.0}, {"date": "2023-02-22", "close": 12.55, "volume": 542317.0}, {"date": "2023-02-23", "close": 12.52, "volume": 548036.0}, {"date": "2023-02-24", "close": 12.96, "volume": 871881.0}, {"date": "2023-02-27", "close": 12.96, "volume": 640038.0}, {"date": "2023-02-28", "close": 13.11, "volume": 848629.0}, {"date": "2023-03-01", "close": 13.53, "volume": 1175510.0}, {"date": "2023-03-02", "close": 13.49, "volume": 538947.0}, {"date": "2023-03-03", "close": 13.62, "volume": 805544.0}, {"date": "2023-03-06", "close": 13.51, "volume": 968623.0}, {"date": "2023-03-07", "close": 12.97, "volume": 884333.0}, {"date": "2023-03-08", "close": 12.75, "volume": 721331.0}, {"date": "2023-03-09", "close": 12.78, "volume": 651883.0}, {"date": "2023-03-10", "close": 13.03, "volume": 953021.0}, {"date": "2023-03-13", "close": 13.71, "volume": 1673512.0}, {"date": "2023-03-14", "close": 14.08, "volume": 1405658.0}, {"date": "2023-03-15", "close": 14.05, "volume": 1629000.0}, {"date": "2023-03-16", "close": 14.02, "volume": 864282.0}, {"date": "2023-03-17", "close": 14.84, "volume": 4598441.0}, {"date": "2023-03-20", "close": 14.83, "volume": 1133841.0}, {"date": "2023-03-21", "close": 14.4, "volume": 957939.0}, {"date": "2023-03-22", "close": 14.66, "volume": 1044360.0}, {"date": "2023-03-23", "close": 15.0, "volume": 1221543.0}, {"date": "2023-03-24", "close": 15.01, "volume": 783302.0}, {"date": "2023-03-27", "close": 15.2, "volume": 1128049.0}, {"date": "2023-03-28", "close": 15.56, "volume": 1149493.0}, {"date": "2023-03-29", "close": 15.51, "volume": 979962.0}, {"date": "2023-03-30", "close": 15.69, "volume": 800160.0}, {"date": "2023-03-31", "close": 15.82, "volume": 888591.0}, {"date": "2023-04-03", "close": 16.29, "volume": 1320364.0}, {"date": "2023-04-04", "close": 16.71, "volume": 1353040.0}, {"date": "2023-04-05", "close": 16.65, "volume": 1227533.0}, {"date": "2023-04-06", "close": 16.6, "volume": 1168157.0}, {"date": "2023-04-10", "close": 16.2, "volume": 963859.0}, {"date": "2023-04-11", "close": 16.47, "volume": 1002788.0}, {"date": "2023-04-12", "close": 16.46, "volume": 813773.0}, {"date": "2023-04-13", "close": 16.65, "volume": 883061.0}, {"date": "2023-04-14", "close": 16.47, "volume": 857709.0}, {"date": "2023-04-17", "close": 16.11, "volume": 753982.0}, {"date": "2023-04-18", "close": 16.24, "volume": 880343.0}, {"date": "2023-04-19", "close": 16.08, "volume": 651835.0}, {"date": "2023-04-20", "close": 16.22, "volume": 629510.0}, {"date": "2023-04-21", "close": 16.04, "volume": 858351.0}, {"date": "2023-04-24", "close": 16.18, "volume": 649795.0}, {"date": "2023-04-25", "close": 16.45, "volume": 957731.0}, {"date": "2023-04-26", "close": 16.34, "volume": 1326046.0}, {"date": "2023-04-27", "close": 16.32, "volume": 852582.0}, {"date": "2023-04-28", "close": 16.26, "volume": 617111.0}, {"date": "2023-05-01", "close": 16.45, "volume": 758043.0}, {"date": "2023-05-02", "close": 17.41, "volume": 2432059.0}, {"date": "2023-05-03", "close": 17.58, "volume": 1205380.0}, {"date": "2023-05-04", "close": 17.58, "volume": 1355266.0}, {"date": "2023-05-05", "close": 17.51, "volume": 1141772.0}, {"date": "2023-05-08", "close": 17.54, "volume": 885917.0}, {"date": "2023-05-09", "close": 17.33, "volume": 1013534.0}, {"date": "2023-05-10", "close": 17.23, "volume": 952588.0}, {"date": "2023-05-11", "close": 17.06, "volume": 1270206.0}, {"date": "2023-05-12", "close": 17.17, "volume": 1131085.0}, {"date": "2023-05-15", "close": 17.43, "volume": 623512.0}, {"date": "2023-05-16", "close": 16.93, "volume": 1001978.0}, {"date": "2023-05-17", "close": 16.62, "volume": 774911.0}, {"date": "2023-05-18", "close": 16.0, "volume": 1390904.0}, {"date": "2023-05-19", "close": 16.26, "volume": 1354382.0}, {"date": "2023-05-22", "close": 16.17, "volume": 432070.0}, {"date": "2023-05-23", "close": 16.15, "volume": 807764.0}, {"date": "2023-05-24", "close": 15.61, "volume": 795981.0}, {"date": "2023-05-25", "close": 15.43, "volume": 671367.0}, {"date": "2023-05-26", "close": 15.37, "volume": 777083.0}, {"date": "2023-05-30", "close": 15.41, "volume": 674366.0}, {"date": "2023-05-31", "close": 15.86, "volume": 1130783.0}, {"date": "2023-06-01", "close": 16.25, "volume": 816078.0}, {"date": "2023-06-02", "close": 15.98, "volume": 1180424.0}, {"date": "2023-06-05", "close": 16.1, "volume": 452301.0}, {"date": "2023-06-06", "close": 16.15, "volume": 355280.0}, {"date": "2023-06-07", "close": 15.86, "volume": 781807.0}, {"date": "2023-06-08", "close": 16.2, "volume": 505827.0}, {"date": "2023-06-09", "close": 16.06, "volume": 483132.0}, {"date": "2023-06-12", "close": 15.89, "volume": 904992.0}, {"date": "2023-06-13", "close": 15.67, "volume": 791801.0}, {"date": "2023-06-14", "close": 15.65, "volume": 675260.0}, {"date": "2023-06-15", "close": 15.4, "volume": 1141505.0}, {"date": "2023-06-16", "close": 15.63, "volume": 2647061.0}, {"date": "2023-06-20", "close": 14.93, "volume": 1314581.0}, {"date": "2023-06-21", "close": 15.04, "volume": 789533.0}, {"date": "2023-06-22", "close": 15.13, "volume": 470678.0}, {"date": "2023-06-23", "close": 15.06, "volume": 791271.0}, {"date": "2023-06-26", "close": 15.19, "volume": 392433.0}, {"date": "2023-06-27", "close": 15.12, "volume": 649221.0}, {"date": "2023-06-28", "close": 14.92, "volume": 680449.0}, {"date": "2023-06-29", "close": 15.1, "volume": 352627.0}, {"date": "2023-06-30", "close": 15.37, "volume": 613934.0}, {"date": "2023-07-03", "close": 15.73, "volume": 385021.0}, {"date": "2023-07-05", "close": 13.89, "volume": 6741003.0}, {"date": "2023-07-06", "close": 14.19, "volume": 4263042.0}, {"date": "2023-07-07", "close": 14.32, "volume": 1569648.0}, {"date": "2023-07-10", "close": 14.41, "volume": 1003375.0}, {"date": "2023-07-11", "close": 14.32, "volume": 855065.0}, {"date": "2023-07-12", "close": 14.83, "volume": 992393.0}, {"date": "2023-07-13", "close": 15.07, "volume": 845250.0}, {"date": "2023-07-14", "close": 15.02, "volume": 1110474.0}, {"date": "2023-07-17", "close": 15.05, "volume": 534421.0}, {"date": "2023-07-18", "close": 15.14, "volume": 592574.0}, {"date": "2023-07-19", "close": 15.05, "volume": 474710.0}, {"date": "2023-07-20", "close": 14.82, "volume": 633087.0}, {"date": "2023-07-21", "close": 14.62, "volume": 694801.0}, {"date": "2023-07-24", "close": 14.75, "volume": 759378.0}, {"date": "2023-07-25", "close": 15.04, "volume": 632000.0}, {"date": "2023-07-26", "close": 14.75, "volume": 864334.0}, {"date": "2023-07-27", "close": 14.22, "volume": 581054.0}, {"date": "2023-07-28", "close": 14.43, "volume": 414406.0}, {"date": "2023-07-31", "close": 14.82, "volume": 659822.0}, {"date": "2023-08-01", "close": 14.48, "volume": 871075.0}, {"date": "2023-08-02", "close": 14.02, "volume": 465737.0}, {"date": "2023-08-03", "close": 14.06, "volume": 481672.0}, {"date": "2023-08-04", "close": 14.15, "volume": 384226.0}, {"date": "2023-08-07", "close": 14.08, "volume": 350417.0}, {"date": "2023-08-08", "close": 13.94, "volume": 400114.0}, {"date": "2023-08-09", "close": 14.02, "volume": 410909.0}, {"date": "2023-08-10", "close": 13.95, "volume": 712133.0}, {"date": "2023-08-11", "close": 13.88, "volume": 496189.0}, {"date": "2023-08-14", "close": 13.73, "volume": 661936.0}, {"date": "2023-08-15", "close": 13.4, "volume": 475289.0}, {"date": "2023-08-16", "close": 13.26, "volume": 555215.0}, {"date": "2023-08-17", "close": 13.27, "volume": 467827.0}, {"date": "2023-08-18", "close": 13.21, "volume": 438544.0}, {"date": "2023-08-21", "close": 13.29, "volume": 494816.0}, {"date": "2023-08-22", "close": 13.33, "volume": 479700.0}, {"date": "2023-08-23", "close": 13.69, "volume": 549625.0}, {"date": "2023-08-24", "close": 13.55, "volume": 443063.0}, {"date": "2023-08-25", "close": 13.3, "volume": 486916.0}, {"date": "2023-08-28", "close": 13.49, "volume": 259108.0}, {"date": "2023-08-29", "close": 13.65, "volume": 538933.0}, {"date": "2023-08-30", "close": 13.53, "volume": 446178.0}, {"date": "2023-08-31", "close": 13.35, "volume": 457055.0}, {"date": "2023-09-01", "close": 13.16, "volume": 411769.0}, {"date": "2023-09-05", "close": 12.68, "volume": 651657.0}, {"date": "2023-09-06", "close": 12.55, "volume": 637138.0}, {"date": "2023-09-07", "close": 12.62, "volume": 559862.0}, {"date": "2023-09-08", "close": 12.67, "volume": 569726.0}, {"date": "2023-09-11", "close": 12.83, "volume": 482317.0}, {"date": "2023-09-12", "close": 12.74, "volume": 344372.0}, {"date": "2023-09-13", "close": 12.62, "volume": 355395.0}, {"date": "2023-09-14", "close": 12.72, "volume": 437321.0}, {"date": "2023-09-15", "close": 13.02, "volume": 1801631.0}, {"date": "2023-09-18", "close": 12.98, "volume": 427226.0}, {"date": "2023-09-19", "close": 12.78, "volume": 363570.0}, {"date": "2023-09-20", "close": 12.8, "volume": 576889.0}, {"date": "2023-09-21", "close": 12.63, "volume": 497824.0}, {"date": "2023-09-22", "close": 12.54, "volume": 469870.0}, {"date": "2023-09-25", "close": 12.44, "volume": 670460.0}, {"date": "2023-09-26", "close": 11.98, "volume": 509715.0}, {"date": "2023-09-27", "close": 11.66, "volume": 567400.0}, {"date": "2023-09-28", "close": 11.81, "volume": 729347.0}, {"date": "2023-09-29", "close": 11.75, "volume": 1165656.0}, {"date": "2023-10-02", "close": 11.46, "volume": 658519.0}, {"date": "2023-10-03", "close": 11.47, "volume": 752369.0}, {"date": "2023-10-04", "close": 11.47, "volume": 760719.0}, {"date": "2023-10-05", "close": 11.58, "volume": 439758.0}, {"date": "2023-10-06", "close": 11.73, "volume": 500828.0}, {"date": "2023-10-09", "close": 11.94, "volume": 401023.0}, {"date": "2023-10-10", "close": 11.95, "volume": 450937.0}, {"date": "2023-10-11", "close": 12.01, "volume": 562621.0}, {"date": "2023-10-12", "close": 11.6, "volume": 883335.0}, {"date": "2023-10-13", "close": 11.98, "volume": 957004.0}, {"date": "2023-10-16", "close": 11.9, "volume": 591931.0}, {"date": "2023-10-17", "close": 12.17, "volume": 845652.0}, {"date": "2023-10-18", "close": 12.17, "volume": 747760.0}, {"date": "2023-10-19", "close": 12.25, "volume": 827769.0}, {"date": "2023-10-20", "close": 12.37, "volume": 1365040.0}, {"date": "2023-10-23", "close": 12.52, "volume": 856736.0}, {"date": "2023-10-24", "close": 12.5, "volume": 625344.0}, {"date": "2023-10-25", "close": 12.15, "volume": 789981.0}, {"date": "2023-10-26", "close": 12.27, "volume": 1284025.0}, {"date": "2023-10-27", "close": 12.35, "volume": 940872.0}, {"date": "2023-10-30", "close": 12.29, "volume": 516553.0}, {"date": "2023-10-31", "close": 12.22, "volume": 860063.0}, {"date": "2023-11-01", "close": 12.26, "volume": 914007.0}, {"date": "2023-11-02", "close": 12.61, "volume": 944744.0}, {"date": "2023-11-03", "close": 12.81, "volume": 1591440.0}, {"date": "2023-11-06", "close": 12.84, "volume": 632868.0}, {"date": "2023-11-07", "close": 12.72, "volume": 805328.0}, {"date": "2023-11-08", "close": 12.53, "volume": 1211118.0}, {"date": "2023-11-09", "close": 13.14, "volume": 1945659.0}, {"date": "2023-11-10", "close": 12.71, "volume": 1683954.0}, {"date": "2023-11-13", "close": 12.04, "volume": 1292227.0}, {"date": "2023-11-14", "close": 12.2, "volume": 1187509.0}, {"date": "2023-11-15", "close": 12.18, "volume": 1016162.0}, {"date": "2023-11-16", "close": 12.5, "volume": 1139010.0}, {"date": "2023-11-17", "close": 12.34, "volume": 809116.0}, {"date": "2023-11-20", "close": 13.11, "volume": 1947339.0}, {"date": "2023-11-21", "close": 13.53, "volume": 1925229.0}, {"date": "2023-11-22", "close": 13.93, "volume": 1255611.0}, {"date": "2023-11-24", "close": 14.15, "volume": 869093.0}, {"date": "2023-11-27", "close": 14.4, "volume": 1219447.0}, {"date": "2023-11-28", "close": 14.59, "volume": 930878.0}, {"date": "2023-11-29", "close": 14.71, "volume": 988505.0}, {"date": "2023-11-30", "close": 14.66, "volume": 688279.0}, {"date": "2023-12-01", "close": 14.78, "volume": 1041013.0}, {"date": "2023-12-04", "close": 14.26, "volume": 1386386.0}, {"date": "2023-12-05", "close": 14.02, "volume": 951506.0}, {"date": "2023-12-06", "close": 14.04, "volume": 707153.0}, {"date": "2023-12-07", "close": 13.85, "volume": 585776.0}, {"date": "2023-12-08", "close": 13.7, "volume": 786198.0}, {"date": "2023-12-11", "close": 13.67, "volume": 805297.0}, {"date": "2023-12-12", "close": 13.31, "volume": 985736.0}, {"date": "2023-12-13", "close": 13.9, "volume": 1193474.0}, {"date": "2023-12-14", "close": 14.41, "volume": 1754073.0}, {"date": "2023-12-15", "close": 14.34, "volume": 2186305.0}, {"date": "2023-12-18", "close": 14.45, "volume": 565346.0}, {"date": "2023-12-19", "close": 14.86, "volume": 623591.0}, {"date": "2023-12-20", "close": 14.42, "volume": 679419.0}, {"date": "2023-12-21", "close": 14.66, "volume": 486775.0}, {"date": "2023-12-22", "close": 14.75, "volume": 747690.0}, {"date": "2023-12-26", "close": 14.75, "volume": 193548.0}, {"date": "2023-12-27", "close": 14.78, "volume": 587513.0}, {"date": "2023-12-28", "close": 14.34, "volume": 477240.0}, {"date": "2023-12-29", "close": 14.28, "volume": 326626.0}, {"date": "2024-01-02", "close": 14.08, "volume": 709229.0}, {"date": "2024-01-03", "close": 13.75, "volume": 547977.0}, {"date": "2024-01-04", "close": 13.94, "volume": 451653.0}, {"date": "2024-01-05", "close": 13.61, "volume": 1149433.0}, {"date": "2024-01-08", "close": 13.71, "volume": 452003.0}, {"date": "2024-01-09", "close": 13.79, "volume": 729588.0}, {"date": "2024-01-10", "close": 13.88, "volume": 464679.0}, {"date": "2024-01-11", "close": 13.86, "volume": 609967.0}, {"date": "2024-01-12", "close": 14.5, "volume": 886557.0}, {"date": "2024-01-16", "close": 14.57, "volume": 1025064.0}, {"date": "2024-01-17", "close": 14.19, "volume": 998503.0}, {"date": "2024-01-18", "close": 14.16, "volume": 632451.0}, {"date": "2024-01-19", "close": 14.18, "volume": 868824.0}, {"date": "2024-01-22", "close": 14.24, "volume": 324765.0}, {"date": "2024-01-23", "close": 14.48, "volume": 375053.0}, {"date": "2024-01-24", "close": 14.34, "volume": 710328.0}, {"date": "2024-01-25", "close": 14.23, "volume": 846333.0}, {"date": "2024-01-26", "close": 14.05, "volume": 436526.0}, {"date": "2024-01-29", "close": 14.35, "volume": 525428.0}, {"date": "2024-01-30", "close": 14.46, "volume": 423304.0}, {"date": "2024-01-31", "close": 14.56, "volume": 829651.0}, {"date": "2024-02-01", "close": 15.0, "volume": 608133.0}, {"date": "2024-02-02", "close": 14.84, "volume": 851997.0}, {"date": "2024-02-05", "close": 14.69, "volume": 686466.0}, {"date": "2024-02-06", "close": 14.99, "volume": 1539878.0}, {"date": "2024-02-07", "close": 15.11, "volume": 764010.0}, {"date": "2024-02-08", "close": 14.64, "volume": 1323547.0}, {"date": "2024-02-09", "close": 14.64, "volume": 839634.0}, {"date": "2024-02-12", "close": 14.89, "volume": 888435.0}, {"date": "2024-02-13", "close": 14.2, "volume": 1548155.0}, {"date": "2024-02-14", "close": 14.08, "volume": 570519.0}, {"date": "2024-02-15", "close": 14.18, "volume": 962226.0}, {"date": "2024-02-16", "close": 14.15, "volume": 684009.0}, {"date": "2024-02-20", "close": 14.09, "volume": 1269860.0}, {"date": "2024-02-21", "close": 13.85, "volume": 1734894.0}, {"date": "2024-02-22", "close": 13.75, "volume": 1362571.0}, {"date": "2024-02-23", "close": 14.2, "volume": 969093.0}, {"date": "2024-02-26", "close": 14.05, "volume": 845907.0}, {"date": "2024-02-27", "close": 13.91, "volume": 836810.0}, {"date": "2024-02-28", "close": 13.76, "volume": 461992.0}, {"date": "2024-02-29", "close": 14.59, "volume": 914861.0}, {"date": "2024-03-01", "close": 15.16, "volume": 1706024.0}, {"date": "2024-03-04", "close": 15.39, "volume": 1862583.0}, {"date": "2024-03-05", "close": 15.48, "volume": 1603731.0}, {"date": "2024-03-06", "close": 16.03, "volume": 1198921.0}, {"date": "2024-03-07", "close": 15.9, "volume": 1309398.0}, {"date": "2024-03-08", "close": 16.16, "volume": 906405.0}, {"date": "2024-03-11", "close": 16.1, "volume": 1814038.0}, {"date": "2024-03-12", "close": 16.05, "volume": 1137834.0}, {"date": "2024-03-13", "close": 16.18, "volume": 1043834.0}, {"date": "2024-03-14", "close": 15.87, "volume": 717180.0}, {"date": "2024-03-15", "close": 15.97, "volume": 1400768.0}, {"date": "2024-03-18", "close": 15.83, "volume": 1234877.0}, {"date": "2024-03-19", "close": 15.49, "volume": 522757.0}, {"date": "2024-03-20", "close": 15.99, "volume": 933702.0}, {"date": "2024-03-21", "close": 15.76, "volume": 561431.0}, {"date": "2024-03-22", "close": 15.61, "volume": 616310.0}, {"date": "2024-03-25", "close": 15.78, "volume": 407921.0}, {"date": "2024-03-26", "close": 15.66, "volume": 525785.0}, {"date": "2024-03-27", "close": 15.98, "volume": 617247.0}, {"date": "2024-03-28", "close": 16.42, "volume": 914650.0}, {"date": "2024-04-01", "close": 16.56, "volume": 972652.0}, {"date": "2024-04-02", "close": 16.41, "volume": 684934.0}, {"date": "2024-04-03", "close": 16.48, "volume": 925088.0}, {"date": "2024-04-04", "close": 16.19, "volume": 767851.0}, {"date": "2024-04-05", "close": 16.36, "volume": 1605932.0}, {"date": "2024-04-08", "close": 16.28, "volume": 700503.0}, {"date": "2024-04-09", "close": 16.37, "volume": 1303140.0}, {"date": "2024-04-10", "close": 16.26, "volume": 965587.0}, {"date": "2024-04-11", "close": 16.43, "volume": 607440.0}, {"date": "2024-04-12", "close": 16.12, "volume": 1243694.0}, {"date": "2024-04-15", "close": 16.0, "volume": 835665.0}, {"date": "2024-04-16", "close": 15.81, "volume": 846887.0}, {"date": "2024-04-17", "close": 16.14, "volume": 681691.0}, {"date": "2024-04-18", "close": 16.16, "volume": 428230.0}, {"date": "2024-04-19", "close": 16.11, "volume": 482799.0}, {"date": "2024-04-22", "close": 15.44, "volume": 1061618.0}, {"date": "2024-04-23", "close": 15.78, "volume": 707614.0}, {"date": "2024-04-24", "close": 15.74, "volume": 447389.0}, {"date": "2024-04-25", "close": 15.94, "volume": 579861.0}, {"date": "2024-04-26", "close": 16.05, "volume": 401883.0}, {"date": "2024-04-29", "close": 16.07, "volume": 322363.0}, {"date": "2024-04-30", "close": 15.39, "volume": 649044.0}, {"date": "2024-05-01", "close": 15.49, "volume": 574092.0}, {"date": "2024-05-02", "close": 15.6, "volume": 385404.0}, {"date": "2024-05-03", "close": 15.44, "volume": 500397.0}, {"date": "2024-05-06", "close": 15.62, "volume": 502595.0}, {"date": "2024-05-07", "close": 15.79, "volume": 363693.0}, {"date": "2024-05-08", "close": 15.87, "volume": 486380.0}, {"date": "2024-05-09", "close": 16.13, "volume": 702669.0}, {"date": "2024-05-10", "close": 16.34, "volume": 543963.0}, {"date": "2024-05-13", "close": 16.11, "volume": 417365.0}, {"date": "2024-05-14", "close": 16.35, "volume": 334399.0}, {"date": "2024-05-15", "close": 16.44, "volume": 455388.0}, {"date": "2024-05-16", "close": 16.3, "volume": 357999.0}, {"date": "2024-05-17", "close": 16.65, "volume": 642539.0}, {"date": "2024-05-20", "close": 16.77, "volume": 638385.0}, {"date": "2024-05-21", "close": 16.59, "volume": 525258.0}, {"date": "2024-05-22", "close": 16.18, "volume": 568573.0}, {"date": "2024-05-23", "close": 16.09, "volume": 598725.0}, {"date": "2024-05-24", "close": 16.24, "volume": 428078.0}, {"date": "2024-05-28", "close": 16.4, "volume": 657216.0}, {"date": "2024-05-29", "close": 16.24, "volume": 508565.0}, {"date": "2024-05-30", "close": 16.48, "volume": 591520.0}, {"date": "2024-05-31", "close": 16.65, "volume": 1190772.0}, {"date": "2024-06-03", "close": 16.8, "volume": 587219.0}, {"date": "2024-06-04", "close": 16.44, "volume": 671094.0}, {"date": "2024-06-05", "close": 16.64, "volume": 499657.0}, {"date": "2024-06-06", "close": 17.31, "volume": 827036.0}, {"date": "2024-06-07", "close": 16.69, "volume": 1382183.0}, {"date": "2024-06-10", "close": 17.06, "volume": 1122345.0}, {"date": "2024-06-11", "close": 16.71, "volume": 546917.0}, {"date": "2024-06-12", "close": 16.77, "volume": 947284.0}, {"date": "2024-06-13", "close": 16.44, "volume": 656745.0}, {"date": "2024-06-14", "close": 16.37, "volume": 782588.0}, {"date": "2024-06-17", "close": 16.33, "volume": 1056604.0}, {"date": "2024-06-18", "close": 16.53, "volume": 1213040.0}, {"date": "2024-06-20", "close": 16.53, "volume": 1270903.0}, {"date": "2024-06-21", "close": 16.43, "volume": 2984669.0}, {"date": "2024-06-24", "close": 15.57, "volume": 2237862.0}, {"date": "2024-06-25", "close": 15.46, "volume": 1576533.0}, {"date": "2024-06-26", "close": 15.37, "volume": 576718.0}, {"date": "2024-06-27", "close": 15.52, "volume": 446219.0}, {"date": "2024-06-28", "close": 15.58, "volume": 400447.0}, {"date": "2024-07-01", "close": 15.47, "volume": 252555.0}, {"date": "2024-07-02", "close": 15.63, "volume": 570541.0}, {"date": "2024-07-03", "close": 15.85, "volume": 348886.0}, {"date": "2024-07-05", "close": 16.28, "volume": 482790.0}, {"date": "2024-07-08", "close": 16.11, "volume": 421406.0}, {"date": "2024-07-09", "close": 15.91, "volume": 501236.0}, {"date": "2024-07-10", "close": 16.06, "volume": 500051.0}, {"date": "2024-07-11", "close": 16.73, "volume": 1261228.0}, {"date": "2024-07-12", "close": 17.21, "volume": 777554.0}, {"date": "2024-07-15", "close": 17.47, "volume": 1043475.0}, {"date": "2024-07-16", "close": 17.9, "volume": 1101504.0}, {"date": "2024-07-17", "close": 18.2, "volume": 1121260.0}, {"date": "2024-07-18", "close": 18.11, "volume": 915557.0}, {"date": "2024-07-19", "close": 18.09, "volume": 906044.0}, {"date": "2024-07-22", "close": 17.86, "volume": 455176.0}, {"date": "2024-07-23", "close": 17.96, "volume": 487530.0}, {"date": "2024-07-24", "close": 17.43, "volume": 803710.0}, {"date": "2024-07-25", "close": 17.09, "volume": 1003026.0}, {"date": "2024-07-26", "close": 17.37, "volume": 612840.0}, {"date": "2024-07-29", "close": 17.62, "volume": 403789.0}, {"date": "2024-07-30", "close": 17.39, "volume": 748537.0}, {"date": "2024-07-31", "close": 17.54, "volume": 656343.0}, {"date": "2024-08-01", "close": 17.24, "volume": 475975.0}, {"date": "2024-08-02", "close": 16.35, "volume": 650537.0}, {"date": "2024-08-05", "close": 16.35, "volume": 739478.0}, {"date": "2024-08-06", "close": 16.53, "volume": 829736.0}, {"date": "2024-08-07", "close": 15.96, "volume": 1105030.0}, {"date": "2024-08-08", "close": 16.13, "volume": 663456.0}, {"date": "2024-08-09", "close": 16.3, "volume": 456988.0}, {"date": "2024-08-12", "close": 16.92, "volume": 668625.0}, {"date": "2024-08-13", "close": 17.09, "volume": 444085.0}, {"date": "2024-08-14", "close": 17.04, "volume": 313691.0}, {"date": "2024-08-15", "close": 17.03, "volume": 348837.0}, {"date": "2024-08-16", "close": 17.27, "volume": 617601.0}, {"date": "2024-08-19", "close": 17.35, "volume": 742040.0}, {"date": "2024-08-20", "close": 17.44, "volume": 497404.0}, {"date": "2024-08-21", "close": 17.61, "volume": 482218.0}, {"date": "2024-08-22", "close": 17.35, "volume": 445777.0}, {"date": "2024-08-23", "close": 17.83, "volume": 741194.0}, {"date": "2024-08-26", "close": 17.9, "volume": 614397.0}, {"date": "2024-08-27", "close": 17.63, "volume": 422760.0}, {"date": "2024-08-28", "close": 17.37, "volume": 366765.0}, {"date": "2024-08-29", "close": 17.41, "volume": 253468.0}, {"date": "2024-08-30", "close": 17.27, "volume": 331084.0}, {"date": "2024-09-03", "close": 16.71, "volume": 524247.0}, {"date": "2024-09-04", "close": 16.52, "volume": 491064.0}, {"date": "2024-09-05", "close": 16.82, "volume": 270382.0}, {"date": "2024-09-06", "close": 16.5, "volume": 328424.0}, {"date": "2024-09-09", "close": 16.83, "volume": 413943.0}, {"date": "2024-09-10", "close": 17.2, "volume": 538636.0}, {"date": "2024-09-11", "close": 16.98, "volume": 686753.0}, {"date": "2024-09-12", "close": 17.77, "volume": 653446.0}, {"date": "2024-09-13", "close": 18.13, "volume": 583348.0}, {"date": "2024-09-16", "close": 18.03, "volume": 551596.0}, {"date": "2024-09-17", "close": 17.94, "volume": 459659.0}, {"date": "2024-09-18", "close": 17.87, "volume": 1014817.0}, {"date": "2024-09-19", "close": 17.98, "volume": 484561.0}, {"date": "2024-09-20", "close": 18.46, "volume": 1501303.0}, {"date": "2024-09-23", "close": 18.35, "volume": 555739.0}, {"date": "2024-09-24", "close": 18.58, "volume": 782141.0}, {"date": "2024-09-25", "close": 18.65, "volume": 1008877.0}, {"date": "2024-09-26", "close": 18.99, "volume": 677145.0}, {"date": "2024-09-27", "close": 18.45, "volume": 542744.0}, {"date": "2024-09-30", "close": 18.51, "volume": 511492.0}, {"date": "2024-10-01", "close": 18.69, "volume": 469872.0}, {"date": "2024-10-02", "close": 18.81, "volume": 640458.0}, {"date": "2024-10-03", "close": 18.85, "volume": 529182.0}, {"date": "2024-10-04", "close": 18.61, "volume": 567983.0}, {"date": "2024-10-07", "close": 18.64, "volume": 394911.0}, {"date": "2024-10-08", "close": 18.73, "volume": 489672.0}, {"date": "2024-10-09", "close": 18.84, "volume": 661413.0}, {"date": "2024-10-10", "close": 19.05, "volume": 465351.0}, {"date": "2024-10-11", "close": 19.31, "volume": 541949.0}, {"date": "2024-10-14", "close": 19.35, "volume": 212471.0}, {"date": "2024-10-15", "close": 19.69, "volume": 436842.0}, {"date": "2024-10-16", "close": 19.82, "volume": 645229.0}, {"date": "2024-10-17", "close": 20.04, "volume": 365879.0}, {"date": "2024-10-18", "close": 20.63, "volume": 494174.0}, {"date": "2024-10-21", "close": 20.92, "volume": 548896.0}, {"date": "2024-10-22", "close": 21.1, "volume": 414007.0}, {"date": "2024-10-23", "close": 20.88, "volume": 367059.0}, {"date": "2024-10-24", "close": 20.66, "volume": 520782.0}, {"date": "2024-10-25", "close": 20.7, "volume": 533981.0}, {"date": "2024-10-28", "close": 20.78, "volume": 301634.0}, {"date": "2024-10-29", "close": 21.01, "volume": 535818.0}, {"date": "2024-10-30", "close": 21.03, "volume": 304114.0}, {"date": "2024-10-31", "close": 20.13, "volume": 1234167.0}, {"date": "2024-11-01", "close": 20.38, "volume": 578777.0}, {"date": "2024-11-04", "close": 20.29, "volume": 323262.0}, {"date": "2024-11-05", "close": 20.48, "volume": 514075.0}, {"date": "2024-11-06", "close": 20.32, "volume": 741450.0}, {"date": "2024-11-07", "close": 20.54, "volume": 573044.0}, {"date": "2024-11-08", "close": 20.24, "volume": 456882.0}, {"date": "2024-11-11", "close": 19.14, "volume": 1033488.0}, {"date": "2024-11-12", "close": 18.58, "volume": 880772.0}, {"date": "2024-11-13", "close": 18.42, "volume": 796036.0}, {"date": "2024-11-14", "close": 18.59, "volume": 917124.0}, {"date": "2024-11-15", "close": 18.53, "volume": 4642366.0}, {"date": "2024-11-18", "close": 19.16, "volume": 527951.0}, {"date": "2024-11-19", "close": 19.75, "volume": 521207.0}, {"date": "2024-11-20", "close": 19.84, "volume": 399222.0}, {"date": "2024-11-21", "close": 19.86, "volume": 675544.0}, {"date": "2024-11-22", "close": 20.11, "volume": 388843.0}, {"date": "2024-11-25", "close": 19.3, "volume": 519376.0}, {"date": "2024-11-26", "close": 19.44, "volume": 353214.0}, {"date": "2024-11-27", "close": 19.31, "volume": 304617.0}, {"date": "2024-11-29", "close": 19.38, "volume": 118879.0}, {"date": "2024-12-02", "close": 19.14, "volume": 378703.0}, {"date": "2024-12-03", "close": 19.28, "volume": 393757.0}, {"date": "2024-12-04", "close": 19.41, "volume": 520371.0}, {"date": "2024-12-05", "close": 19.57, "volume": 410553.0}, {"date": "2024-12-06", "close": 19.16, "volume": 336792.0}, {"date": "2024-12-09", "close": 19.6, "volume": 521086.0}, {"date": "2024-12-10", "close": 19.55, "volume": 633357.0}, {"date": "2024-12-11", "close": 20.15, "volume": 550095.0}, {"date": "2024-12-12", "close": 19.43, "volume": 470273.0}, {"date": "2024-12-13", "close": 19.07, "volume": 609922.0}, {"date": "2024-12-16", "close": 18.97, "volume": 539373.0}, {"date": "2024-12-17", "close": 18.98, "volume": 606125.0}, {"date": "2024-12-18", "close": 18.4, "volume": 527106.0}, {"date": "2024-12-19", "close": 18.44, "volume": 467370.0}, {"date": "2024-12-20", "close": 18.29, "volume": 1710395.0}, {"date": "2024-12-23", "close": 18.24, "volume": 368311.0}, {"date": "2024-12-24", "close": 18.33, "volume": 142793.0}, {"date": "2024-12-26", "close": 18.46, "volume": 192923.0}, {"date": "2024-12-27", "close": 18.36, "volume": 194120.0}, {"date": "2024-12-30", "close": 18.04, "volume": 594625.0}, {"date": "2024-12-31", "close": 18.1, "volume": 420291.0}, {"date": "2025-01-02", "close": 18.64, "volume": 352055.0}, {"date": "2025-01-03", "close": 18.53, "volume": 293767.0}, {"date": "2025-01-06", "close": 18.16, "volume": 322470.0}, {"date": "2025-01-07", "close": 18.52, "volume": 395695.0}, {"date": "2025-01-08", "close": 18.6, "volume": 396720.0}, {"date": "2025-01-10", "close": 18.67, "volume": 723786.0}, {"date": "2025-01-13", "close": 18.27, "volume": 354197.0}, {"date": "2025-01-14", "close": 18.73, "volume": 786147.0}, {"date": "2025-01-15", "close": 18.74, "volume": 543421.0}, {"date": "2025-01-16", "close": 18.78, "volume": 682803.0}, {"date": "2025-01-17", "close": 18.7, "volume": 403216.0}, {"date": "2025-01-21", "close": 19.05, "volume": 520267.0}, {"date": "2025-01-22", "close": 19.09, "volume": 463619.0}, {"date": "2025-01-23", "close": 18.79, "volume": 471534.0}, {"date": "2025-01-24", "close": 18.76, "volume": 732902.0}, {"date": "2025-01-27", "close": 18.43, "volume": 932336.0}, {"date": "2025-01-28", "close": 18.68, "volume": 334405.0}, {"date": "2025-01-29", "close": 18.46, "volume": 364297.0}, {"date": "2025-01-30", "close": 18.61, "volume": 1192473.0}, {"date": "2025-01-31", "close": 18.52, "volume": 518725.0}, {"date": "2025-02-03", "close": 18.69, "volume": 597751.0}, {"date": "2025-02-04", "close": 19.4, "volume": 537711.0}, {"date": "2025-02-05", "close": 19.63, "volume": 454073.0}, {"date": "2025-02-06", "close": 19.67, "volume": 361383.0}, {"date": "2025-02-07", "close": 19.81, "volume": 465195.0}, {"date": "2025-02-10", "close": 20.0, "volume": 392367.0}, {"date": "2025-02-11", "close": 19.77, "volume": 560065.0}, {"date": "2025-02-12", "close": 20.38, "volume": 729442.0}, {"date": "2025-02-13", "close": 20.43, "volume": 651734.0}, {"date": "2025-02-14", "close": 19.68, "volume": 646515.0}, {"date": "2025-02-18", "close": 19.78, "volume": 895845.0}, {"date": "2025-02-19", "close": 19.51, "volume": 1009815.0}, {"date": "2025-02-20", "close": 19.04, "volume": 1362653.0}, {"date": "2025-02-21", "close": 18.61, "volume": 1290640.0}, {"date": "2025-02-24", "close": 18.57, "volume": 535715.0}, {"date": "2025-02-25", "close": 18.34, "volume": 1064815.0}, {"date": "2025-02-26", "close": 18.64, "volume": 799962.0}, {"date": "2025-02-27", "close": 17.92, "volume": 877351.0}, {"date": "2025-02-28", "close": 18.33, "volume": 997320.0}, {"date": "2025-03-03", "close": 18.0, "volume": 824041.0}, {"date": "2025-03-04", "close": 18.43, "volume": 868389.0}, {"date": "2025-03-05", "close": 18.88, "volume": 994532.0}, {"date": "2025-03-06", "close": 18.68, "volume": 1009599.0}, {"date": "2025-03-07", "close": 18.32, "volume": 2339923.0}, {"date": "2025-03-10", "close": 17.95, "volume": 3516435.0}, {"date": "2025-03-11", "close": 19.04, "volume": 1010091.0}, {"date": "2025-03-12", "close": 18.97, "volume": 686770.0}, {"date": "2025-03-13", "close": 19.4, "volume": 1556076.0}, {"date": "2025-03-14", "close": 19.75, "volume": 955361.0}, {"date": "2025-03-17", "close": 20.18, "volume": 714415.0}, {"date": "2025-03-18", "close": 20.09, "volume": 786001.0}, {"date": "2025-03-19", "close": 19.98, "volume": 476370.0}, {"date": "2025-03-20", "close": 20.02, "volume": 339490.0}, {"date": "2025-03-21", "close": 20.32, "volume": 1525613.0}, {"date": "2025-03-24", "close": 20.55, "volume": 1027085.0}, {"date": "2025-03-25", "close": 21.16, "volume": 744756.0}, {"date": "2025-03-26", "close": 20.79, "volume": 483382.0}, {"date": "2025-03-27", "close": 21.16, "volume": 611949.0}, {"date": "2025-03-28", "close": 20.92, "volume": 487369.0}, {"date": "2025-03-31", "close": 21.12, "volume": 723134.0}, {"date": "2025-04-01", "close": 20.95, "volume": 690151.0}, {"date": "2025-04-02", "close": 21.03, "volume": 1310880.0}, {"date": "2025-04-03", "close": 20.98, "volume": 1171737.0}, {"date": "2025-04-04", "close": 19.81, "volume": 1460069.0}, {"date": "2025-04-07", "close": 19.48, "volume": 955347.0}, {"date": "2025-04-08", "close": 19.24, "volume": 677454.0}, {"date": "2025-04-09", "close": 20.41, "volume": 1830261.0}, {"date": "2025-04-10", "close": 21.81, "volume": 2060521.0}, {"date": "2025-04-11", "close": 22.4, "volume": 1238046.0}, {"date": "2025-04-14", "close": 22.76, "volume": 1471567.0}, {"date": "2025-04-15", "close": 23.25, "volume": 768211.0}, {"date": "2025-04-16", "close": 23.72, "volume": 1426526.0}, {"date": "2025-04-17", "close": 23.33, "volume": 681659.0}, {"date": "2025-04-21", "close": 23.51, "volume": 927182.0}, {"date": "2025-04-22", "close": 23.02, "volume": 888862.0}, {"date": "2025-04-23", "close": 22.9, "volume": 1130767.0}, {"date": "2025-04-24", "close": 23.37, "volume": 665949.0}, {"date": "2025-04-25", "close": 23.35, "volume": 1007904.0}, {"date": "2025-04-28", "close": 23.64, "volume": 893335.0}, {"date": "2025-04-29", "close": 23.63, "volume": 764897.0}, {"date": "2025-04-30", "close": 24.03, "volume": 827955.0}, {"date": "2025-05-01", "close": 23.46, "volume": 884261.0}, {"date": "2025-05-02", "close": 23.11, "volume": 521832.0}, {"date": "2025-05-05", "close": 23.63, "volume": 531737.0}, {"date": "2025-05-06", "close": 24.21, "volume": 704223.0}, {"date": "2025-05-07", "close": 23.98, "volume": 728030.0}, {"date": "2025-05-08", "close": 23.71, "volume": 1109254.0}, {"date": "2025-05-09", "close": 24.36, "volume": 1070480.0}, {"date": "2025-05-12", "close": 22.48, "volume": 1220921.0}, {"date": "2025-05-13", "close": 23.24, "volume": 988438.0}, {"date": "2025-05-14", "close": 22.64, "volume": 1112309.0}, {"date": "2025-05-15", "close": 23.12, "volume": 1288189.0}, {"date": "2025-05-16", "close": 23.33, "volume": 1328013.0}, {"date": "2025-05-19", "close": 23.81, "volume": 466262.0}, {"date": "2025-05-20", "close": 24.43, "volume": 785905.0}, {"date": "2025-05-21", "close": 24.98, "volume": 1530530.0}, {"date": "2025-05-22", "close": 24.86, "volume": 887438.0}, {"date": "2025-05-23", "close": 25.41, "volume": 1052094.0}, {"date": "2025-05-27", "close": 24.86, "volume": 876628.0}, {"date": "2025-05-28", "close": 25.13, "volume": 493951.0}, {"date": "2025-05-29", "close": 25.23, "volume": 713754.0}, {"date": "2025-05-30", "close": 25.56, "volume": 1129195.0}, {"date": "2025-06-02", "close": 27.06, "volume": 996737.0}, {"date": "2025-06-03", "close": 26.81, "volume": 628963.0}, {"date": "2025-06-04", "close": 26.89, "volume": 550439.0}, {"date": "2025-06-05", "close": 26.48, "volume": 945805.0}, {"date": "2025-06-06", "close": 25.92, "volume": 997200.0}, {"date": "2025-06-09", "close": 25.99, "volume": 467470.0}, {"date": "2025-06-10", "close": 25.68, "volume": 970002.0}, {"date": "2025-06-11", "close": 25.87, "volume": 809015.0}, {"date": "2025-06-12", "close": 26.41, "volume": 631499.0}, {"date": "2025-06-13", "close": 26.8, "volume": 969355.0}, {"date": "2025-06-16", "close": 26.37, "volume": 1032448.0}, {"date": "2025-06-17", "close": 26.13, "volume": 609323.0}, {"date": "2025-06-18", "close": 26.0, "volume": 958321.0}, {"date": "2025-06-20", "close": 25.81, "volume": 2041085.0}, {"date": "2025-06-23", "close": 25.92, "volume": 629374.0}, {"date": "2025-06-24", "close": 25.5, "volume": 932148.0}, {"date": "2025-06-25", "close": 25.45, "volume": 537086.0}, {"date": "2025-06-26", "close": 25.72, "volume": 566307.0}, {"date": "2025-06-27", "close": 25.03, "volume": 863110.0}, {"date": "2025-06-30", "close": 25.59, "volume": 551997.0}, {"date": "2025-07-01", "close": 25.59, "volume": 393465.0}, {"date": "2025-07-02", "close": 25.59, "volume": 695087.0}, {"date": "2025-07-03", "close": 26.03, "volume": 307056.0}, {"date": "2025-07-07", "close": 27.25, "volume": 1394864.0}, {"date": "2025-07-08", "close": 25.81, "volume": 1375900.0}, {"date": "2025-07-09", "close": 26.62, "volume": 1078059.0}, {"date": "2025-07-10", "close": 26.8, "volume": 795544.0}, {"date": "2025-07-11", "close": 27.87, "volume": 1847713.0}, {"date": "2025-07-14", "close": 27.45, "volume": 956346.0}, {"date": "2025-07-15", "close": 27.51, "volume": 1126368.0}, {"date": "2025-07-16", "close": 27.6, "volume": 811734.0}, {"date": "2025-07-17", "close": 27.08, "volume": 502544.0}, {"date": "2025-07-18", "close": 27.4, "volume": 728504.0}, {"date": "2025-07-21", "close": 27.85, "volume": 910226.0}, {"date": "2025-07-22", "close": 28.66, "volume": 859445.0}, {"date": "2025-07-23", "close": 28.4, "volume": 697857.0}, {"date": "2025-07-24", "close": 27.9, "volume": 491134.0}, {"date": "2025-07-25", "close": 27.92, "volume": 795529.0}, {"date": "2025-07-28", "close": 27.61, "volume": 489355.0}, {"date": "2025-07-29", "close": 27.85, "volume": 389371.0}, {"date": "2025-07-30", "close": 27.67, "volume": 978107.0}, {"date": "2025-07-31", "close": 27.71, "volume": 685234.0}, {"date": "2025-08-01", "close": 27.94, "volume": 763472.0}, {"date": "2025-08-04", "close": 28.88, "volume": 531675.0}, {"date": "2025-08-05", "close": 29.49, "volume": 1369442.0}, {"date": "2025-08-06", "close": 29.68, "volume": 1426929.0}, {"date": "2025-08-07", "close": 30.36, "volume": 1027166.0}, {"date": "2025-08-08", "close": 30.41, "volume": 924919.0}, {"date": "2025-08-11", "close": 30.64, "volume": 715142.0}, {"date": "2025-08-12", "close": 30.72, "volume": 655684.0}, {"date": "2025-08-13", "close": 30.81, "volume": 752702.0}, {"date": "2025-08-14", "close": 30.63, "volume": 1018372.0}, {"date": "2025-08-15", "close": 30.55, "volume": 1086327.0}, {"date": "2025-08-18", "close": 30.81, "volume": 433681.0}, {"date": "2025-08-19", "close": 30.0, "volume": 503045.0}, {"date": "2025-08-20", "close": 30.21, "volume": 668623.0}, {"date": "2025-08-21", "close": 30.65, "volume": 749360.0}, {"date": "2025-08-22", "close": 30.87, "volume": 739741.0}, {"date": "2025-08-25", "close": 30.78, "volume": 498477.0}, {"date": "2025-08-26", "close": 31.08, "volume": 761451.0}, {"date": "2025-08-27", "close": 31.09, "volume": 665398.0}, {"date": "2025-08-28", "close": 31.23, "volume": 549339.0}, {"date": "2025-08-29", "close": 32.16, "volume": 739592.0}, {"date": "2025-09-02", "close": 32.5, "volume": 1161389.0}, {"date": "2025-09-03", "close": 33.3, "volume": 1612836.0}, {"date": "2025-09-04", "close": 33.52, "volume": 1105226.0}, {"date": "2025-09-05", "close": 34.42, "volume": 1066337.0}, {"date": "2025-09-08", "close": 35.01, "volume": 853005.0}, {"date": "2025-09-09", "close": 34.61, "volume": 921247.0}, {"date": "2025-09-10", "close": 35.54, "volume": 1046239.0}, {"date": "2025-09-11", "close": 35.89, "volume": 624838.0}, {"date": "2025-09-12", "close": 35.95, "volume": 1133998.0}, {"date": "2025-09-15", "close": 36.91, "volume": 1932591.0}, {"date": "2025-09-16", "close": 35.16, "volume": 1279595.0}, {"date": "2025-09-17", "close": 35.45, "volume": 1018184.0}, {"date": "2025-09-18", "close": 35.75, "volume": 964725.0}, {"date": "2025-09-19", "close": 37.21, "volume": 4001438.0}, {"date": "2025-09-22", "close": 37.11, "volume": 1401725.0}, {"date": "2025-09-23", "close": 37.6, "volume": 1291123.0}, {"date": "2025-09-24", "close": 36.89, "volume": 981407.0}, {"date": "2025-09-25", "close": 37.57, "volume": 857410.0}, {"date": "2025-09-26", "close": 38.42, "volume": 1267333.0}, {"date": "2025-09-29", "close": 39.3, "volume": 1559533.0}, {"date": "2025-09-30", "close": 40.08, "volume": 1289758.0}, {"date": "2025-10-01", "close": 40.19, "volume": 1202537.0}, {"date": "2025-10-02", "close": 39.67, "volume": 1609853.0}, {"date": "2025-10-03", "close": 39.42, "volume": 1426241.0}, {"date": "2025-10-06", "close": 40.4, "volume": 1555766.0}, {"date": "2025-10-07", "close": 40.84, "volume": 1212070.0}, {"date": "2025-10-08", "close": 40.71, "volume": 1832948.0}, {"date": "2025-10-09", "close": 37.59, "volume": 1920642.0}, {"date": "2025-10-10", "close": 37.67, "volume": 1521380.0}, {"date": "2025-10-13", "close": 38.77, "volume": 691332.0}, {"date": "2025-10-14", "close": 38.3, "volume": 1072149.0}, {"date": "2025-10-15", "close": 38.66, "volume": 1133037.0}, {"date": "2025-10-16", "close": 40.02, "volume": 1137720.0}, {"date": "2025-10-17", "close": 37.68, "volume": 1244429.0}, {"date": "2025-10-20", "close": 37.55, "volume": 1083428.0}, {"date": "2025-10-21", "close": 34.09, "volume": 2737720.0}, {"date": "2025-10-22", "close": 34.67, "volume": 1678391.0}, {"date": "2025-10-23", "close": 33.69, "volume": 1274762.0}, {"date": "2025-10-24", "close": 33.35, "volume": 1307977.0}, {"date": "2025-10-27", "close": 31.7, "volume": 2305281.0}, {"date": "2025-10-28", "close": 31.81, "volume": 1277706.0}, {"date": "2025-10-29", "close": 31.88, "volume": 1583322.0}, {"date": "2025-10-30", "close": 32.6, "volume": 1178999.0}, {"date": "2025-10-31", "close": 31.98, "volume": 1790195.0}, {"date": "2025-11-03", "close": 31.85, "volume": 725233.0}, {"date": "2025-11-04", "close": 30.84, "volume": 794196.0}, {"date": "2025-11-05", "close": 31.29, "volume": 756143.0}, {"date": "2025-11-06", "close": 31.08, "volume": 1721663.0}, {"date": "2025-11-07", "close": 31.94, "volume": 949869.0}, {"date": "2025-11-10", "close": 32.34, "volume": 2259252.0}, {"date": "2025-11-11", "close": 32.41, "volume": 844897.0}, {"date": "2025-11-12", "close": 33.37, "volume": 1330894.0}, {"date": "2025-11-13", "close": 32.72, "volume": 877124.0}, {"date": "2025-11-14", "close": 32.4, "volume": 963661.0}, {"date": "2025-11-17", "close": 31.89, "volume": 540391.0}, {"date": "2025-11-18", "close": 32.46, "volume": 689148.0}, {"date": "2025-11-19", "close": 33.11, "volume": 866112.0}, {"date": "2025-11-20", "close": 32.24, "volume": 1095763.0}, {"date": "2025-11-21", "close": 32.23, "volume": 820931.0}, {"date": "2025-11-24", "close": 33.65, "volume": 1077685.0}, {"date": "2025-11-25", "close": 33.58, "volume": 901638.0}, {"date": "2025-11-26", "close": 34.19, "volume": 592123.0}, {"date": "2025-11-28", "close": 34.9, "volume": 484904.0}, {"date": "2025-12-01", "close": 34.5, "volume": 768340.0}, {"date": "2025-12-02", "close": 34.03, "volume": 834302.0}, {"date": "2025-12-03", "close": 34.06, "volume": 615502.0}, {"date": "2025-12-04", "close": 34.21, "volume": 637703.0}, {"date": "2025-12-05", "close": 33.95, "volume": 752374.0}, {"date": "2025-12-08", "close": 33.54, "volume": 925963.0}, {"date": "2025-12-09", "close": 34.7, "volume": 903389.0}, {"date": "2025-12-10", "close": 35.24, "volume": 1168915.0}, {"date": "2025-12-11", "close": 35.91, "volume": 1079100.0}, {"date": "2025-12-12", "close": 36.05, "volume": 1688588.0}, {"date": "2025-12-15", "close": 34.71, "volume": 1900507.0}, {"date": "2025-12-16", "close": 35.8, "volume": 1475087.0}, {"date": "2025-12-17", "close": 35.5, "volume": 1201512.0}, {"date": "2025-12-18", "close": 35.59, "volume": 1653985.0}, {"date": "2025-12-19", "close": 36.97, "volume": 4133631.0}, {"date": "2025-12-22", "close": 36.92, "volume": 1411563.0}, {"date": "2025-12-23", "close": 37.4, "volume": 1449218.0}, {"date": "2025-12-24", "close": 37.04, "volume": 864983.0}, {"date": "2025-12-26", "close": 37.58, "volume": 539252.0}, {"date": "2025-12-29", "close": 35.58, "volume": 1304598.0}, {"date": "2025-12-30", "close": 35.97, "volume": 955869.0}, {"date": "2025-12-31", "close": 35.39, "volume": 770844.0}, {"date": "2026-01-02", "close": 35.21, "volume": 841052.0}, {"date": "2026-01-05", "close": 35.53, "volume": 975075.0}, {"date": "2026-01-06", "close": 36.85, "volume": 1743126.0}, {"date": "2026-01-07", "close": 38.36, "volume": 1849911.0}, {"date": "2026-01-08", "close": 38.05, "volume": 1318179.0}, {"date": "2026-01-09", "close": 38.6, "volume": 1841481.0}, {"date": "2026-01-12", "close": 40.12, "volume": 1828259.0}, {"date": "2026-01-13", "close": 40.94, "volume": 1884846.0}, {"date": "2026-01-14", "close": 40.77, "volume": 1423509.0}, {"date": "2026-01-15", "close": 40.84, "volume": 1787290.0}, {"date": "2026-01-16", "close": 41.2, "volume": 1381261.0}, {"date": "2026-01-20", "close": 43.76, "volume": 2383849.0}, {"date": "2026-01-21", "close": 43.3, "volume": 3411344.0}, {"date": "2026-01-22", "close": 45.31, "volume": 1839776.0}, {"date": "2026-01-23", "close": 45.2, "volume": 1560336.0}, {"date": "2026-01-26", "close": 45.55, "volume": 2423669.0}, {"date": "2026-01-27", "close": 46.02, "volume": 1253809.0}, {"date": "2026-01-28", "close": 46.82, "volume": 1621609.0}, {"date": "2026-01-29", "close": 45.71, "volume": 1562957.0}, {"date": "2026-01-30", "close": 39.44, "volume": 3015337.0}, {"date": "2026-02-02", "close": 38.72, "volume": 1382910.0}, {"date": "2026-02-03", "close": 40.28, "volume": 1615258.0}, {"date": "2026-02-04", "close": 41.07, "volume": 1505974.0}, {"date": "2026-02-05", "close": 38.67, "volume": 1120896.0}, {"date": "2026-02-06", "close": 40.03, "volume": 1363731.0}, {"date": "2026-02-09", "close": 42.12, "volume": 961770.0}, {"date": "2026-02-10", "close": 42.94, "volume": 852314.0}, {"date": "2026-02-11", "close": 43.86, "volume": 784256.0}, {"date": "2026-02-12", "close": 40.34, "volume": 1774295.0}, {"date": "2026-02-13", "close": 42.69, "volume": 1158182.0}, {"date": "2026-02-17", "close": 42.31, "volume": 1159613.0}, {"date": "2026-02-18", "close": 43.53, "volume": 1328863.0}, {"date": "2026-02-19", "close": 41.93, "volume": 1273408.0}, {"date": "2026-02-20", "close": 43.68, "volume": 1666922.0}, {"date": "2026-02-23", "close": 44.73, "volume": 1637315.0}, {"date": "2026-02-24", "close": 45.43, "volume": 822342.0}, {"date": "2026-02-25", "close": 45.82, "volume": 608759.0}, {"date": "2026-02-26", "close": 47.01, "volume": 844703.0}, {"date": "2026-02-27", "close": 47.39, "volume": 1050712.0}, {"date": "2026-03-02", "close": 47.73, "volume": 967052.0}, {"date": "2026-03-03", "close": 44.09, "volume": 1073320.0}, {"date": "2026-03-04", "close": 44.02, "volume": 1064011.0}, {"date": "2026-03-05", "close": 43.04, "volume": 877489.0}, {"date": "2026-03-06", "close": 43.1, "volume": 1044075.0}, {"date": "2026-03-09", "close": 43.42, "volume": 1867262.0}, {"date": "2026-03-10", "close": 43.69, "volume": 1037770.0}, {"date": "2026-03-11", "close": 42.98, "volume": 1038655.0}, {"date": "2026-03-12", "close": 42.05, "volume": 774632.0}, {"date": "2026-03-13", "close": 40.33, "volume": 1732815.0}, {"date": "2026-03-16", "close": 40.26, "volume": 1487814.0}, {"date": "2026-03-17", "close": 39.75, "volume": 948989.0}, {"date": "2026-03-18", "close": 36.86, "volume": 1274096.0}, {"date": "2026-03-19", "close": 34.6, "volume": 2666238.0}, {"date": "2026-03-20", "close": 32.87, "volume": 5149064.0}, {"date": "2026-03-23", "close": 34.36, "volume": 1810434.0}, {"date": "2026-03-24", "close": 34.63, "volume": 1900205.0}, {"date": "2026-03-25", "close": 34.77, "volume": 879190.0}, {"date": "2026-03-26", "close": 34.12, "volume": 1149303.0}, {"date": "2026-03-27", "close": 35.23, "volume": 929753.0}, {"date": "2026-03-30", "close": 35.25, "volume": 1077223.0}, {"date": "2026-03-31", "close": 38.02, "volume": 2735240.0}, {"date": "2026-04-01", "close": 40.11, "volume": 1168161.0}, {"date": "2026-04-02", "close": 40.27, "volume": 1132135.0}, {"date": "2026-04-06", "close": 39.78, "volume": 1028018.0}, {"date": "2026-04-07", "close": 40.12, "volume": 766568.0}, {"date": "2026-04-08", "close": 40.23, "volume": 1625084.0}, {"date": "2026-04-09", "close": 39.65, "volume": 599296.0}, {"date": "2026-04-10", "close": 39.44, "volume": 868844.0}, {"date": "2026-04-13", "close": 39.47, "volume": 547546.0}, {"date": "2026-04-14", "close": 40.11, "volume": 700123.0}, {"date": "2026-04-15", "close": 40.13, "volume": 640141.0}, {"date": "2026-04-16", "close": 40.87, "volume": 915611.0}, {"date": "2026-04-17", "close": 42.62, "volume": 1155701.0}, {"date": "2026-04-20", "close": 42.74, "volume": 715542.0}, {"date": "2026-04-21", "close": 39.54, "volume": 1064249.0}, {"date": "2026-04-22", "close": 40.45, "volume": 808260.0}, {"date": "2026-04-23", "close": 40.04, "volume": 885491.0}, {"date": "2026-04-24", "close": 40.35, "volume": 1086079.0}, {"date": "2026-04-27", "close": 38.89, "volume": 674138.0}, {"date": "2026-04-28", "close": 37.58, "volume": 1162135.0}, {"date": "2026-04-29", "close": 36.5, "volume": 859850.0}, {"date": "2026-04-30", "close": 36.91, "volume": 755912.0}, {"date": "2026-05-01", "close": 36.72, "volume": 717415.0}, {"date": "2026-05-04", "close": 36.09, "volume": 823261.0}, {"date": "2026-05-05", "close": 36.09, "volume": 528608.0}, {"date": "2026-05-06", "close": 38.74, "volume": 847565.0}, {"date": "2026-05-07", "close": 37.48, "volume": 1803025.0}, {"date": "2026-05-08", "close": 38.42, "volume": 975234.0}, {"date": "2026-05-11", "close": 39.8, "volume": 839700.0}, {"date": "2026-05-12", "close": 39.61, "volume": 556987.0}, {"date": "2026-05-13", "close": 39.2, "volume": 479849.0}, {"date": "2026-05-14", "close": 38.37, "volume": 775275.0}, {"date": "2026-05-15", "close": 36.17, "volume": 1582090.0}, {"date": "2026-05-18", "close": 36.17, "volume": 369010.0}, {"date": "2026-05-19", "close": 35.49, "volume": 883702.0}, {"date": "2026-05-20", "close": 36.05, "volume": 584359.0}, {"date": "2026-05-21", "close": 35.57, "volume": 526516.0}, {"date": "2026-05-22", "close": 35.6, "volume": 422613.0}, {"date": "2026-05-26", "close": 36.91, "volume": 552849.0}, {"date": "2026-05-27", "close": 35.69, "volume": 740455.0}, {"date": "2026-05-28", "close": 35.87, "volume": 737787.0}, {"date": "2026-05-29", "close": 37.01, "volume": 992504.0}, {"date": "2026-06-01", "close": 35.95, "volume": 641298.0}, {"date": "2026-06-02", "close": 36.85, "volume": 716089.0}, {"date": "2026-06-03", "close": 35.31, "volume": 763304.0}, {"date": "2026-06-04", "close": 36.11, "volume": 409566.0}, {"date": "2026-06-05", "close": 33.87, "volume": 1207242.0}, {"date": "2026-06-08", "close": 33.78, "volume": 1046175.0}, {"date": "2026-06-09", "close": 33.04, "volume": 943112.0}, {"date": "2026-06-10", "close": 31.47, "volume": 1330228.0}, {"date": "2026-06-11", "close": 32.74, "volume": 1262687.0}, {"date": "2026-06-12", "close": 33.83, "volume": 929231.0}, {"date": "2026-06-15", "close": 36.16, "volume": 975869.0}, {"date": "2026-06-16", "close": 36.85, "volume": 710611.0}, {"date": "2026-06-17", "close": 36.06, "volume": 1013586.0}, {"date": "2026-06-18", "close": 34.86, "volume": 2071118.0}, {"date": "2026-06-22", "close": 33.89, "volume": 1242048.0}, {"date": "2026-06-23", "close": 32.2, "volume": 1387897.0}, {"date": "2026-06-24", "close": 31.41, "volume": 1073277.0}, {"date": "2026-06-25", "close": 31.46, "volume": 1252726.0}, {"date": "2026-06-26", "close": 32.25, "volume": 1138471.0}, {"date": "2026-06-29", "close": 31.98, "volume": 618354.0}, {"date": "2026-06-30", "close": 31.63, "volume": 995990.0}, {"date": "2026-07-01", "close": 31.4, "volume": 474684.0}, {"date": "2026-07-02", "close": 31.44, "volume": 2812198.0}, {"date": "2026-07-06", "close": 30.81, "volume": 1134702.0}, {"date": "2026-07-07", "close": 30.11, "volume": 1096661.0}, {"date": "2026-07-08", "close": 29.23, "volume": 1553462.0}, {"date": "2026-07-09", "close": 29.75, "volume": 1065588.0}, {"date": "2026-07-10", "close": 29.28, "volume": 543100.0}, {"date": "2026-07-13", "close": 28.73, "volume": 1091269.0}, {"date": "2026-07-14", "close": 28.9, "volume": 1100535.0}, {"date": "2026-07-15", "close": 28.8, "volume": 826834.0}, {"date": "2026-07-16", "close": 28.05, "volume": 1448780.0}, {"date": "2026-07-17", "close": 28.3, "volume": 1101530.0}, {"date": "2026-07-20", "close": 28.06, "volume": 601519.0}, {"date": "2026-07-21", "close": 29.22, "volume": 1409251.0}, {"date": "2026-07-22", "close": 29.49, "volume": 678112.0}, {"date": "2026-07-23", "close": 29.05, "volume": 796413.0}, {"date": "2026-07-24", "close": 29.2, "volume": 757073.0}], "refreshing": true}