{"ticker": "RXO", "overview": {"cik": "1929561", "ticker": "RXO", "name": "RXO, Inc.", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002425", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-348025", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001929561-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001929561-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001456", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001440", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001421", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001929561-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001929561-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001929561-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001263", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000993", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000702", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0001140361-26-011983", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-30", "title": "Form DEFA14A", "accession": "0001140361-26-011986", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002247", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000814", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000813", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000812", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000592", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000591", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000590", "price_sensitive": false}]}, "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": "RXO", "has_prices": true, "as_of": "2026-07-24", "last": 25.63, "prev_close": 27.77, "change": -2.1400000000000006, "change_pct": -0.07706157724162768, "session_volume": 1782963.0, "vwap_5": 27.961700989594842, "vwap_20": 27.558554942629684, "vwap_60": 24.409878010066787, "vwap_250": 17.42644391191669, "high_52w": 29.3, "low_52w": 10.48, "avg_volume_20": 1683174.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950142-26-002425", "src": "INSIDERS", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "Jeffrey D. Firestone", "who_key": "Firestone Jeffrey D.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 251816.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on RXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1948777/000095014226002425/0000950142-26-002425-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104630}, {"id": "13DG-0001193125-26-348025", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "Finepoint Capital LP", "who_key": "Finepoint Capital LP", "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": "Transportation Services", "country": "United States", "headline": "Finepoint Capital LP moves to a 3.2% passive stake in RXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1608126/0001193125-26-348025-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000940594-26-000036", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "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": "Transportation Services", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 21.1% passive stake in RXO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-000993", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "RXO, Inc.", "who_key": "RXO, 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": "Transportation Services", "country": "United States", "headline": "RXO, Inc. takes a 5.21% passive stake in RXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1929561/0002100119-26-000993-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000702", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "RXO, Inc.", "who_key": "RXO, 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": "Transportation Services", "country": "United States", "headline": "RXO, Inc. crosses 5% of RXO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1929561/0002100121-26-000702-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002247", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "RXO, Inc.", "who_key": "RXO, 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": "Transportation Services", "country": "United States", "headline": "RXO, Inc. adjusts its stake in RXO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1929561/0000102909-26-002247-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-348025", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "Finepoint Capital LP", "who_key": "Finepoint Capital LP", "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": "Transportation Services", "country": "United States", "headline": "Finepoint Capital LP moves to a 3.2% passive stake in RXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1608126/0001193125-26-348025-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000940594-26-000036", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "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": "Transportation Services", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 21.1% passive stake in RXO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-000993", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "RXO, Inc.", "who_key": "RXO, 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": "Transportation Services", "country": "United States", "headline": "RXO, Inc. takes a 5.21% passive stake in RXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1929561/0002100119-26-000993-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000702", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "RXO, Inc.", "who_key": "RXO, 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": "Transportation Services", "country": "United States", "headline": "RXO, Inc. crosses 5% of RXO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1929561/0002100121-26-000702-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002247", "src": "13DG", "ticker": "RXO", "cik": "1929561", "company": "RXO, Inc.", "company_raw": "RXO, Inc.", "who": "RXO, Inc.", "who_key": "RXO, 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": "Transportation Services", "country": "United States", "headline": "RXO, Inc. adjusts its stake in RXO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1929561/0000102909-26-002247-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "RXO, Inc. Common Stock", "new_value": "RXO, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001929561", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001929561", "applied": 1, "detected_at": "2026-10-27T10:11:19.620028"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002425", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-348025", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001929561-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001929561-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001456", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001440", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001421", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001929561-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001929561-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001929561-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001263", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000993", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000702", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0001140361-26-011983", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-30", "title": "Form DEFA14A", "accession": "0001140361-26-011986", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002247", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000814", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000813", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000812", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000592", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000591", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-000590", "price_sensitive": false}], "performance": {"ticker": "RXO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-10-27", "close": 21.0, "volume": 8256.0}, {"date": "2022-10-28", "close": 21.5, "volume": 10976.0}, {"date": "2022-10-31", "close": 21.0, "volume": 61274.0}, {"date": "2022-11-01", "close": 19.06, "volume": 3534214.0}, {"date": "2022-11-02", "close": 16.1, "volume": 4330170.0}, {"date": "2022-11-03", "close": 16.02, "volume": 2716503.0}, {"date": "2022-11-04", "close": 15.98, "volume": 2304934.0}, {"date": "2022-11-07", "close": 16.55, "volume": 1500328.0}, {"date": "2022-11-08", "close": 18.1, "volume": 1850348.0}, {"date": "2022-11-09", "close": 17.18, "volume": 1214489.0}, {"date": "2022-11-10", "close": 17.43, "volume": 3603125.0}, {"date": "2022-11-11", "close": 17.91, "volume": 1670069.0}, {"date": "2022-11-14", "close": 17.52, "volume": 1003939.0}, {"date": "2022-11-15", "close": 16.95, "volume": 1283460.0}, {"date": "2022-11-16", "close": 17.65, "volume": 953484.0}, {"date": "2022-11-17", "close": 18.14, "volume": 648935.0}, {"date": "2022-11-18", "close": 19.16, "volume": 1417041.0}, {"date": "2022-11-21", "close": 18.3, "volume": 787750.0}, {"date": "2022-11-22", "close": 18.33, "volume": 694084.0}, {"date": "2022-11-23", "close": 19.02, "volume": 1077432.0}, {"date": "2022-11-25", "close": 19.05, "volume": 348111.0}, {"date": "2022-11-28", "close": 18.69, "volume": 1031308.0}, {"date": "2022-11-29", "close": 18.22, "volume": 762197.0}, {"date": "2022-11-30", "close": 19.0, "volume": 983614.0}, {"date": "2022-12-01", "close": 18.9, "volume": 791702.0}, {"date": "2022-12-02", "close": 18.69, "volume": 600972.0}, {"date": "2022-12-05", "close": 17.98, "volume": 775153.0}, {"date": "2022-12-06", "close": 18.12, "volume": 1517689.0}, {"date": "2022-12-07", "close": 18.12, "volume": 741032.0}, {"date": "2022-12-08", "close": 17.89, "volume": 930245.0}, {"date": "2022-12-09", "close": 17.51, "volume": 927607.0}, {"date": "2022-12-12", "close": 17.25, "volume": 1082077.0}, {"date": "2022-12-13", "close": 17.53, "volume": 1266125.0}, {"date": "2022-12-14", "close": 16.88, "volume": 2083218.0}, {"date": "2022-12-15", "close": 16.78, "volume": 2471869.0}, {"date": "2022-12-16", "close": 16.27, "volume": 3002912.0}, {"date": "2022-12-19", "close": 16.36, "volume": 1016100.0}, {"date": "2022-12-20", "close": 16.29, "volume": 966844.0}, {"date": "2022-12-21", "close": 16.03, "volume": 770109.0}, {"date": "2022-12-22", "close": 16.02, "volume": 647325.0}, {"date": "2022-12-23", "close": 16.26, "volume": 362667.0}, {"date": "2022-12-27", "close": 16.3, "volume": 531249.0}, {"date": "2022-12-28", "close": 16.32, "volume": 757652.0}, {"date": "2022-12-29", "close": 17.69, "volume": 3694405.0}, {"date": "2022-12-30", "close": 17.2, "volume": 1211011.0}, {"date": "2023-01-03", "close": 17.2, "volume": 2877821.0}, {"date": "2023-01-04", "close": 17.0, "volume": 23780590.0}, {"date": "2023-01-05", "close": 16.5, "volume": 2078928.0}, {"date": "2023-01-06", "close": 16.87, "volume": 838488.0}, {"date": "2023-01-09", "close": 16.5, "volume": 1431720.0}, {"date": "2023-01-10", "close": 17.0, "volume": 1140042.0}, {"date": "2023-01-11", "close": 16.54, "volume": 1683908.0}, {"date": "2023-01-12", "close": 16.71, "volume": 882773.0}, {"date": "2023-01-13", "close": 17.11, "volume": 685331.0}, {"date": "2023-01-17", "close": 16.95, "volume": 828877.0}, {"date": "2023-01-18", "close": 16.97, "volume": 1444386.0}, {"date": "2023-01-19", "close": 16.74, "volume": 910867.0}, {"date": "2023-01-20", "close": 16.91, "volume": 780792.0}, {"date": "2023-01-23", "close": 17.14, "volume": 1408565.0}, {"date": "2023-01-24", "close": 17.41, "volume": 951977.0}, {"date": "2023-01-25", "close": 17.48, "volume": 756984.0}, {"date": "2023-01-26", "close": 17.62, "volume": 1466390.0}, {"date": "2023-01-27", "close": 18.06, "volume": 895556.0}, {"date": "2023-01-30", "close": 17.56, "volume": 1594700.0}, {"date": "2023-01-31", "close": 18.32, "volume": 896021.0}, {"date": "2023-02-01", "close": 19.27, "volume": 1459321.0}, {"date": "2023-02-02", "close": 20.09, "volume": 1345862.0}, {"date": "2023-02-03", "close": 20.4, "volume": 1499400.0}, {"date": "2023-02-06", "close": 20.04, "volume": 1528404.0}, {"date": "2023-02-07", "close": 20.23, "volume": 1154057.0}, {"date": "2023-02-08", "close": 21.97, "volume": 1567352.0}, {"date": "2023-02-09", "close": 20.99, "volume": 1231833.0}, {"date": "2023-02-10", "close": 20.96, "volume": 978233.0}, {"date": "2023-02-13", "close": 21.14, "volume": 629795.0}, {"date": "2023-02-14", "close": 21.64, "volume": 748140.0}, {"date": "2023-02-15", "close": 21.03, "volume": 1347102.0}, {"date": "2023-02-16", "close": 20.85, "volume": 948588.0}, {"date": "2023-02-17", "close": 21.1, "volume": 899466.0}, {"date": "2023-02-21", "close": 20.45, "volume": 709456.0}, {"date": "2023-02-22", "close": 20.36, "volume": 709243.0}, {"date": "2023-02-23", "close": 20.61, "volume": 504558.0}, {"date": "2023-02-24", "close": 20.29, "volume": 577007.0}, {"date": "2023-02-27", "close": 20.42, "volume": 798508.0}, {"date": "2023-02-28", "close": 20.57, "volume": 1310625.0}, {"date": "2023-03-01", "close": 20.22, "volume": 1729488.0}, {"date": "2023-03-02", "close": 20.88, "volume": 742143.0}, {"date": "2023-03-03", "close": 21.07, "volume": 640656.0}, {"date": "2023-03-06", "close": 20.59, "volume": 905260.0}, {"date": "2023-03-07", "close": 20.68, "volume": 536832.0}, {"date": "2023-03-08", "close": 20.66, "volume": 438012.0}, {"date": "2023-03-09", "close": 20.81, "volume": 774058.0}, {"date": "2023-03-10", "close": 20.12, "volume": 866065.0}, {"date": "2023-03-13", "close": 19.75, "volume": 988408.0}, {"date": "2023-03-14", "close": 19.72, "volume": 975482.0}, {"date": "2023-03-15", "close": 19.59, "volume": 1002271.0}, {"date": "2023-03-16", "close": 19.99, "volume": 836509.0}, {"date": "2023-03-17", "close": 19.54, "volume": 3440634.0}, {"date": "2023-03-20", "close": 19.24, "volume": 762024.0}, {"date": "2023-03-21", "close": 19.13, "volume": 1178939.0}, {"date": "2023-03-22", "close": 19.15, "volume": 729896.0}, {"date": "2023-03-23", "close": 18.92, "volume": 534518.0}, {"date": "2023-03-24", "close": 18.62, "volume": 523583.0}, {"date": "2023-03-27", "close": 18.68, "volume": 643300.0}, {"date": "2023-03-28", "close": 19.28, "volume": 515798.0}, {"date": "2023-03-29", "close": 19.38, "volume": 464201.0}, {"date": "2023-03-30", "close": 19.31, "volume": 416783.0}, {"date": "2023-03-31", "close": 19.64, "volume": 623028.0}, {"date": "2023-04-03", "close": 19.67, "volume": 429226.0}, {"date": "2023-04-04", "close": 18.72, "volume": 505906.0}, {"date": "2023-04-05", "close": 18.39, "volume": 842313.0}, {"date": "2023-04-06", "close": 18.32, "volume": 976064.0}, {"date": "2023-04-10", "close": 18.68, "volume": 1342661.0}, {"date": "2023-04-11", "close": 19.03, "volume": 3549496.0}, {"date": "2023-04-12", "close": 19.25, "volume": 1051936.0}, {"date": "2023-04-13", "close": 18.84, "volume": 824932.0}, {"date": "2023-04-14", "close": 18.89, "volume": 718762.0}, {"date": "2023-04-17", "close": 18.65, "volume": 558128.0}, {"date": "2023-04-18", "close": 18.64, "volume": 692619.0}, {"date": "2023-04-19", "close": 18.5, "volume": 2430828.0}, {"date": "2023-04-20", "close": 18.71, "volume": 2921469.0}, {"date": "2023-04-21", "close": 18.64, "volume": 2181461.0}, {"date": "2023-04-24", "close": 18.9, "volume": 1086203.0}, {"date": "2023-04-25", "close": 18.12, "volume": 770335.0}, {"date": "2023-04-26", "close": 17.33, "volume": 1020429.0}, {"date": "2023-04-27", "close": 17.62, "volume": 810640.0}, {"date": "2023-04-28", "close": 18.09, "volume": 1253490.0}, {"date": "2023-05-01", "close": 18.49, "volume": 687438.0}, {"date": "2023-05-02", "close": 18.44, "volume": 890376.0}, {"date": "2023-05-03", "close": 19.54, "volume": 1457797.0}, {"date": "2023-05-04", "close": 19.08, "volume": 746254.0}, {"date": "2023-05-05", "close": 19.45, "volume": 783843.0}, {"date": "2023-05-08", "close": 19.35, "volume": 709505.0}, {"date": "2023-05-09", "close": 19.13, "volume": 640674.0}, {"date": "2023-05-10", "close": 19.24, "volume": 748589.0}, {"date": "2023-05-11", "close": 19.43, "volume": 563363.0}, {"date": "2023-05-12", "close": 18.88, "volume": 561697.0}, {"date": "2023-05-15", "close": 19.2, "volume": 460860.0}, {"date": "2023-05-16", "close": 19.15, "volume": 494497.0}, {"date": "2023-05-17", "close": 19.57, "volume": 510115.0}, {"date": "2023-05-18", "close": 19.98, "volume": 742509.0}, {"date": "2023-05-19", "close": 19.94, "volume": 678074.0}, {"date": "2023-05-22", "close": 19.99, "volume": 1018985.0}, {"date": "2023-05-23", "close": 20.45, "volume": 765935.0}, {"date": "2023-05-24", "close": 20.22, "volume": 816075.0}, {"date": "2023-05-25", "close": 20.64, "volume": 685509.0}, {"date": "2023-05-26", "close": 20.56, "volume": 597866.0}, {"date": "2023-05-30", "close": 20.9, "volume": 948896.0}, {"date": "2023-05-31", "close": 20.87, "volume": 1331568.0}, {"date": "2023-06-01", "close": 21.33, "volume": 988168.0}, {"date": "2023-06-02", "close": 22.0, "volume": 678299.0}, {"date": "2023-06-05", "close": 21.77, "volume": 789642.0}, {"date": "2023-06-06", "close": 21.81, "volume": 693403.0}, {"date": "2023-06-07", "close": 22.67, "volume": 773878.0}, {"date": "2023-06-08", "close": 22.29, "volume": 812959.0}, {"date": "2023-06-09", "close": 21.88, "volume": 879287.0}, {"date": "2023-06-12", "close": 21.88, "volume": 711108.0}, {"date": "2023-06-13", "close": 21.87, "volume": 936122.0}, {"date": "2023-06-14", "close": 21.81, "volume": 798767.0}, {"date": "2023-06-15", "close": 22.34, "volume": 702460.0}, {"date": "2023-06-16", "close": 22.35, "volume": 2578578.0}, {"date": "2023-06-20", "close": 21.94, "volume": 723056.0}, {"date": "2023-06-21", "close": 21.98, "volume": 975452.0}, {"date": "2023-06-22", "close": 22.0, "volume": 1017421.0}, {"date": "2023-06-23", "close": 21.06, "volume": 15141100.0}, {"date": "2023-06-26", "close": 21.47, "volume": 1132168.0}, {"date": "2023-06-27", "close": 22.45, "volume": 1448330.0}, {"date": "2023-06-28", "close": 22.43, "volume": 800535.0}, {"date": "2023-06-29", "close": 23.27, "volume": 875019.0}, {"date": "2023-06-30", "close": 22.67, "volume": 984844.0}, {"date": "2023-07-03", "close": 22.85, "volume": 433975.0}, {"date": "2023-07-05", "close": 22.19, "volume": 928368.0}, {"date": "2023-07-06", "close": 21.78, "volume": 713967.0}, {"date": "2023-07-07", "close": 21.63, "volume": 644593.0}, {"date": "2023-07-10", "close": 21.64, "volume": 943575.0}, {"date": "2023-07-11", "close": 21.96, "volume": 560581.0}, {"date": "2023-07-12", "close": 20.89, "volume": 1844986.0}, {"date": "2023-07-13", "close": 20.84, "volume": 907268.0}, {"date": "2023-07-14", "close": 20.37, "volume": 900825.0}, {"date": "2023-07-17", "close": 20.27, "volume": 623753.0}, {"date": "2023-07-18", "close": 20.68, "volume": 959757.0}, {"date": "2023-07-19", "close": 21.44, "volume": 2994729.0}, {"date": "2023-07-20", "close": 20.9, "volume": 585620.0}, {"date": "2023-07-21", "close": 21.1, "volume": 657895.0}, {"date": "2023-07-24", "close": 20.93, "volume": 486758.0}, {"date": "2023-07-25", "close": 21.28, "volume": 413668.0}, {"date": "2023-07-26", "close": 22.0, "volume": 536072.0}, {"date": "2023-07-27", "close": 21.48, "volume": 361926.0}, {"date": "2023-07-28", "close": 21.87, "volume": 402403.0}, {"date": "2023-07-31", "close": 22.05, "volume": 633771.0}, {"date": "2023-08-01", "close": 21.92, "volume": 643152.0}, {"date": "2023-08-02", "close": 19.65, "volume": 2128272.0}, {"date": "2023-08-03", "close": 19.64, "volume": 1230379.0}, {"date": "2023-08-04", "close": 20.19, "volume": 836913.0}, {"date": "2023-08-07", "close": 20.11, "volume": 645644.0}, {"date": "2023-08-08", "close": 19.85, "volume": 506425.0}, {"date": "2023-08-09", "close": 19.87, "volume": 391547.0}, {"date": "2023-08-10", "close": 19.75, "volume": 419003.0}, {"date": "2023-08-11", "close": 19.39, "volume": 387893.0}, {"date": "2023-08-14", "close": 19.39, "volume": 449257.0}, {"date": "2023-08-15", "close": 19.2, "volume": 332558.0}, {"date": "2023-08-16", "close": 19.22, "volume": 621540.0}, {"date": "2023-08-17", "close": 18.95, "volume": 676782.0}, {"date": "2023-08-18", "close": 19.22, "volume": 506585.0}, {"date": "2023-08-21", "close": 18.81, "volume": 456484.0}, {"date": "2023-08-22", "close": 18.63, "volume": 277254.0}, {"date": "2023-08-23", "close": 18.88, "volume": 312577.0}, {"date": "2023-08-24", "close": 19.15, "volume": 555113.0}, {"date": "2023-08-25", "close": 18.96, "volume": 477526.0}, {"date": "2023-08-28", "close": 18.46, "volume": 563690.0}, {"date": "2023-08-29", "close": 18.46, "volume": 548421.0}, {"date": "2023-08-30", "close": 18.81, "volume": 477453.0}, {"date": "2023-08-31", "close": 18.08, "volume": 785687.0}, {"date": "2023-09-01", "close": 18.27, "volume": 495001.0}, {"date": "2023-09-05", "close": 17.56, "volume": 739101.0}, {"date": "2023-09-06", "close": 17.52, "volume": 632309.0}, {"date": "2023-09-07", "close": 17.75, "volume": 721669.0}, {"date": "2023-09-08", "close": 17.59, "volume": 524737.0}, {"date": "2023-09-11", "close": 17.92, "volume": 564166.0}, {"date": "2023-09-12", "close": 17.82, "volume": 444923.0}, {"date": "2023-09-13", "close": 17.71, "volume": 533153.0}, {"date": "2023-09-14", "close": 18.1, "volume": 418386.0}, {"date": "2023-09-15", "close": 18.27, "volume": 2036464.0}, {"date": "2023-09-18", "close": 18.6, "volume": 749269.0}, {"date": "2023-09-19", "close": 18.41, "volume": 625028.0}, {"date": "2023-09-20", "close": 18.4, "volume": 728723.0}, {"date": "2023-09-21", "close": 18.1, "volume": 585878.0}, {"date": "2023-09-22", "close": 18.29, "volume": 612932.0}, {"date": "2023-09-25", "close": 18.87, "volume": 711199.0}, {"date": "2023-09-26", "close": 19.23, "volume": 1247794.0}, {"date": "2023-09-27", "close": 19.82, "volume": 892414.0}, {"date": "2023-09-28", "close": 20.03, "volume": 1285088.0}, {"date": "2023-09-29", "close": 19.73, "volume": 823449.0}, {"date": "2023-10-02", "close": 19.5, "volume": 1070738.0}, {"date": "2023-10-03", "close": 18.82, "volume": 659340.0}, {"date": "2023-10-04", "close": 19.46, "volume": 996641.0}, {"date": "2023-10-05", "close": 18.74, "volume": 701666.0}, {"date": "2023-10-06", "close": 18.93, "volume": 628331.0}, {"date": "2023-10-09", "close": 19.41, "volume": 627594.0}, {"date": "2023-10-10", "close": 19.72, "volume": 522734.0}, {"date": "2023-10-11", "close": 19.13, "volume": 640296.0}, {"date": "2023-10-12", "close": 19.08, "volume": 421758.0}, {"date": "2023-10-13", "close": 18.52, "volume": 427035.0}, {"date": "2023-10-16", "close": 19.31, "volume": 469653.0}, {"date": "2023-10-17", "close": 19.39, "volume": 729221.0}, {"date": "2023-10-18", "close": 18.69, "volume": 426938.0}, {"date": "2023-10-19", "close": 18.86, "volume": 485580.0}, {"date": "2023-10-20", "close": 18.83, "volume": 765721.0}, {"date": "2023-10-23", "close": 18.98, "volume": 625519.0}, {"date": "2023-10-24", "close": 18.23, "volume": 702121.0}, {"date": "2023-10-25", "close": 18.05, "volume": 368851.0}, {"date": "2023-10-26", "close": 17.52, "volume": 807538.0}, {"date": "2023-10-27", "close": 17.27, "volume": 761973.0}, {"date": "2023-10-30", "close": 17.95, "volume": 506667.0}, {"date": "2023-10-31", "close": 17.51, "volume": 680634.0}, {"date": "2023-11-01", "close": 17.08, "volume": 1421605.0}, {"date": "2023-11-02", "close": 18.28, "volume": 990991.0}, {"date": "2023-11-03", "close": 18.48, "volume": 682445.0}, {"date": "2023-11-06", "close": 18.29, "volume": 930402.0}, {"date": "2023-11-07", "close": 18.24, "volume": 1062078.0}, {"date": "2023-11-08", "close": 17.36, "volume": 672137.0}, {"date": "2023-11-09", "close": 17.5, "volume": 550747.0}, {"date": "2023-11-10", "close": 18.03, "volume": 466667.0}, {"date": "2023-11-13", "close": 18.27, "volume": 484996.0}, {"date": "2023-11-14", "close": 20.02, "volume": 1045582.0}, {"date": "2023-11-15", "close": 19.73, "volume": 735153.0}, {"date": "2023-11-16", "close": 19.83, "volume": 521942.0}, {"date": "2023-11-17", "close": 19.97, "volume": 589291.0}, {"date": "2023-11-20", "close": 19.84, "volume": 546319.0}, {"date": "2023-11-21", "close": 20.1, "volume": 372609.0}, {"date": "2023-11-22", "close": 20.2, "volume": 540075.0}, {"date": "2023-11-24", "close": 20.47, "volume": 174553.0}, {"date": "2023-11-27", "close": 20.55, "volume": 703001.0}, {"date": "2023-11-28", "close": 20.64, "volume": 712556.0}, {"date": "2023-11-29", "close": 20.87, "volume": 1130845.0}, {"date": "2023-11-30", "close": 20.96, "volume": 1026154.0}, {"date": "2023-12-01", "close": 21.42, "volume": 816439.0}, {"date": "2023-12-04", "close": 22.0, "volume": 628483.0}, {"date": "2023-12-05", "close": 21.04, "volume": 563731.0}, {"date": "2023-12-06", "close": 20.98, "volume": 453359.0}, {"date": "2023-12-07", "close": 20.96, "volume": 441225.0}, {"date": "2023-12-08", "close": 20.78, "volume": 522651.0}, {"date": "2023-12-11", "close": 21.29, "volume": 599544.0}, {"date": "2023-12-12", "close": 21.29, "volume": 537071.0}, {"date": "2023-12-13", "close": 21.99, "volume": 689299.0}, {"date": "2023-12-14", "close": 23.04, "volume": 1075566.0}, {"date": "2023-12-15", "close": 23.37, "volume": 2739434.0}, {"date": "2023-12-18", "close": 23.22, "volume": 537653.0}, {"date": "2023-12-19", "close": 23.5, "volume": 489062.0}, {"date": "2023-12-20", "close": 23.38, "volume": 895439.0}, {"date": "2023-12-21", "close": 23.75, "volume": 353550.0}, {"date": "2023-12-22", "close": 23.89, "volume": 348685.0}, {"date": "2023-12-26", "close": 24.13, "volume": 310614.0}, {"date": "2023-12-27", "close": 23.98, "volume": 371797.0}, {"date": "2023-12-28", "close": 23.67, "volume": 398881.0}, {"date": "2023-12-29", "close": 23.26, "volume": 423518.0}, {"date": "2024-01-02", "close": 23.05, "volume": 573520.0}, {"date": "2024-01-03", "close": 22.46, "volume": 430896.0}, {"date": "2024-01-04", "close": 22.47, "volume": 456325.0}, {"date": "2024-01-05", "close": 22.49, "volume": 371501.0}, {"date": "2024-01-08", "close": 22.38, "volume": 435437.0}, {"date": "2024-01-09", "close": 22.43, "volume": 946083.0}, {"date": "2024-01-10", "close": 22.52, "volume": 438032.0}, {"date": "2024-01-11", "close": 22.62, "volume": 408485.0}, {"date": "2024-01-12", "close": 22.57, "volume": 457178.0}, {"date": "2024-01-16", "close": 22.34, "volume": 400082.0}, {"date": "2024-01-17", "close": 21.88, "volume": 715657.0}, {"date": "2024-01-18", "close": 21.85, "volume": 524375.0}, {"date": "2024-01-19", "close": 22.28, "volume": 381271.0}, {"date": "2024-01-22", "close": 22.92, "volume": 521813.0}, {"date": "2024-01-23", "close": 22.83, "volume": 355961.0}, {"date": "2024-01-24", "close": 22.12, "volume": 525722.0}, {"date": "2024-01-25", "close": 22.27, "volume": 462170.0}, {"date": "2024-01-26", "close": 22.04, "volume": 381788.0}, {"date": "2024-01-29", "close": 22.24, "volume": 400309.0}, {"date": "2024-01-30", "close": 21.68, "volume": 355995.0}, {"date": "2024-01-31", "close": 20.8, "volume": 569622.0}, {"date": "2024-02-01", "close": 20.68, "volume": 940584.0}, {"date": "2024-02-02", "close": 21.26, "volume": 1436037.0}, {"date": "2024-02-05", "close": 20.83, "volume": 450006.0}, {"date": "2024-02-06", "close": 21.79, "volume": 412126.0}, {"date": "2024-02-07", "close": 22.48, "volume": 1025275.0}, {"date": "2024-02-08", "close": 20.75, "volume": 2828371.0}, {"date": "2024-02-09", "close": 20.28, "volume": 3035302.0}, {"date": "2024-02-12", "close": 20.9, "volume": 704949.0}, {"date": "2024-02-13", "close": 21.45, "volume": 1208668.0}, {"date": "2024-02-14", "close": 21.83, "volume": 645395.0}, {"date": "2024-02-15", "close": 21.53, "volume": 753140.0}, {"date": "2024-02-16", "close": 21.57, "volume": 650317.0}, {"date": "2024-02-20", "close": 20.94, "volume": 492081.0}, {"date": "2024-02-21", "close": 21.34, "volume": 480427.0}, {"date": "2024-02-22", "close": 21.62, "volume": 500533.0}, {"date": "2024-02-23", "close": 21.46, "volume": 310453.0}, {"date": "2024-02-26", "close": 21.39, "volume": 463881.0}, {"date": "2024-02-27", "close": 20.9, "volume": 324763.0}, {"date": "2024-02-28", "close": 20.44, "volume": 386038.0}, {"date": "2024-02-29", "close": 21.52, "volume": 614443.0}, {"date": "2024-03-01", "close": 21.1, "volume": 414418.0}, {"date": "2024-03-04", "close": 20.35, "volume": 514863.0}, {"date": "2024-03-05", "close": 20.5, "volume": 394168.0}, {"date": "2024-03-06", "close": 20.73, "volume": 352752.0}, {"date": "2024-03-07", "close": 21.25, "volume": 404293.0}, {"date": "2024-03-08", "close": 20.91, "volume": 364208.0}, {"date": "2024-03-11", "close": 21.63, "volume": 473318.0}, {"date": "2024-03-12", "close": 21.37, "volume": 405589.0}, {"date": "2024-03-13", "close": 20.7, "volume": 496010.0}, {"date": "2024-03-14", "close": 20.21, "volume": 537527.0}, {"date": "2024-03-15", "close": 19.87, "volume": 1159528.0}, {"date": "2024-03-18", "close": 19.74, "volume": 744386.0}, {"date": "2024-03-19", "close": 19.85, "volume": 499230.0}, {"date": "2024-03-20", "close": 20.01, "volume": 328133.0}, {"date": "2024-03-21", "close": 20.6, "volume": 546992.0}, {"date": "2024-03-22", "close": 20.53, "volume": 413152.0}, {"date": "2024-03-25", "close": 20.81, "volume": 358588.0}, {"date": "2024-03-26", "close": 20.79, "volume": 477883.0}, {"date": "2024-03-27", "close": 21.26, "volume": 411379.0}, {"date": "2024-03-28", "close": 21.87, "volume": 767644.0}, {"date": "2024-04-01", "close": 21.62, "volume": 725891.0}, {"date": "2024-04-02", "close": 20.96, "volume": 930214.0}, {"date": "2024-04-03", "close": 21.51, "volume": 459577.0}, {"date": "2024-04-04", "close": 21.53, "volume": 549645.0}, {"date": "2024-04-05", "close": 21.5, "volume": 665839.0}, {"date": "2024-04-08", "close": 21.72, "volume": 550755.0}, {"date": "2024-04-09", "close": 22.33, "volume": 608431.0}, {"date": "2024-04-10", "close": 21.38, "volume": 1270010.0}, {"date": "2024-04-11", "close": 21.82, "volume": 704577.0}, {"date": "2024-04-12", "close": 20.61, "volume": 670201.0}, {"date": "2024-04-15", "close": 20.25, "volume": 477415.0}, {"date": "2024-04-16", "close": 20.5, "volume": 535629.0}, {"date": "2024-04-17", "close": 19.23, "volume": 876949.0}, {"date": "2024-04-18", "close": 18.93, "volume": 1720616.0}, {"date": "2024-04-19", "close": 19.37, "volume": 1018637.0}, {"date": "2024-04-22", "close": 19.5, "volume": 560002.0}, {"date": "2024-04-23", "close": 19.91, "volume": 733071.0}, {"date": "2024-04-24", "close": 19.32, "volume": 614032.0}, {"date": "2024-04-25", "close": 19.82, "volume": 725840.0}, {"date": "2024-04-26", "close": 19.36, "volume": 372330.0}, {"date": "2024-04-29", "close": 19.39, "volume": 499920.0}, {"date": "2024-04-30", "close": 18.91, "volume": 882550.0}, {"date": "2024-05-01", "close": 19.0, "volume": 1029367.0}, {"date": "2024-05-02", "close": 20.12, "volume": 1185081.0}, {"date": "2024-05-03", "close": 20.41, "volume": 541494.0}, {"date": "2024-05-06", "close": 20.54, "volume": 510264.0}, {"date": "2024-05-07", "close": 20.72, "volume": 501144.0}, {"date": "2024-05-08", "close": 20.47, "volume": 458377.0}, {"date": "2024-05-09", "close": 20.72, "volume": 405894.0}, {"date": "2024-05-10", "close": 20.66, "volume": 319505.0}, {"date": "2024-05-13", "close": 20.98, "volume": 501106.0}, {"date": "2024-05-14", "close": 21.17, "volume": 539738.0}, {"date": "2024-05-15", "close": 20.97, "volume": 386361.0}, {"date": "2024-05-16", "close": 21.13, "volume": 393563.0}, {"date": "2024-05-17", "close": 20.58, "volume": 551738.0}, {"date": "2024-05-20", "close": 20.54, "volume": 347980.0}, {"date": "2024-05-21", "close": 20.18, "volume": 400410.0}, {"date": "2024-05-22", "close": 20.21, "volume": 459936.0}, {"date": "2024-05-23", "close": 20.1, "volume": 442032.0}, {"date": "2024-05-24", "close": 20.33, "volume": 347289.0}, {"date": "2024-05-28", "close": 19.87, "volume": 388590.0}, {"date": "2024-05-29", "close": 19.59, "volume": 351758.0}, {"date": "2024-05-30", "close": 19.74, "volume": 357475.0}, {"date": "2024-05-31", "close": 20.41, "volume": 495597.0}, {"date": "2024-06-03", "close": 20.33, "volume": 356829.0}, {"date": "2024-06-04", "close": 20.39, "volume": 405537.0}, {"date": "2024-06-05", "close": 20.78, "volume": 389180.0}, {"date": "2024-06-06", "close": 20.48, "volume": 302482.0}, {"date": "2024-06-07", "close": 20.47, "volume": 398908.0}, {"date": "2024-06-10", "close": 20.41, "volume": 426437.0}, {"date": "2024-06-11", "close": 20.69, "volume": 534526.0}, {"date": "2024-06-12", "close": 21.31, "volume": 597081.0}, {"date": "2024-06-13", "close": 20.88, "volume": 382959.0}, {"date": "2024-06-14", "close": 20.06, "volume": 505293.0}, {"date": "2024-06-17", "close": 20.11, "volume": 480448.0}, {"date": "2024-06-18", "close": 20.06, "volume": 400541.0}, {"date": "2024-06-20", "close": 20.2, "volume": 458381.0}, {"date": "2024-06-21", "close": 20.21, "volume": 1354629.0}, {"date": "2024-06-24", "close": 24.85, "volume": 5261901.0}, {"date": "2024-06-25", "close": 24.81, "volume": 1768111.0}, {"date": "2024-06-26", "close": 25.22, "volume": 1163280.0}, {"date": "2024-06-27", "close": 24.94, "volume": 1191004.0}, {"date": "2024-06-28", "close": 26.15, "volume": 2557242.0}, {"date": "2024-07-01", "close": 27.01, "volume": 1850186.0}, {"date": "2024-07-02", "close": 27.04, "volume": 776297.0}, {"date": "2024-07-03", "close": 26.79, "volume": 432180.0}, {"date": "2024-07-05", "close": 26.77, "volume": 620451.0}, {"date": "2024-07-08", "close": 27.14, "volume": 660365.0}, {"date": "2024-07-09", "close": 26.75, "volume": 678007.0}, {"date": "2024-07-10", "close": 26.53, "volume": 575902.0}, {"date": "2024-07-11", "close": 27.18, "volume": 885308.0}, {"date": "2024-07-12", "close": 27.1, "volume": 961653.0}, {"date": "2024-07-15", "close": 29.39, "volume": 1927044.0}, {"date": "2024-07-16", "close": 29.83, "volume": 1113364.0}, {"date": "2024-07-17", "close": 29.91, "volume": 778655.0}, {"date": "2024-07-18", "close": 29.44, "volume": 612664.0}, {"date": "2024-07-19", "close": 29.9, "volume": 720652.0}, {"date": "2024-07-22", "close": 30.04, "volume": 766797.0}, {"date": "2024-07-23", "close": 29.67, "volume": 545262.0}, {"date": "2024-07-24", "close": 29.23, "volume": 458930.0}, {"date": "2024-07-25", "close": 30.45, "volume": 914120.0}, {"date": "2024-07-26", "close": 31.16, "volume": 1001892.0}, {"date": "2024-07-29", "close": 31.18, "volume": 545234.0}, {"date": "2024-07-30", "close": 31.9, "volume": 596563.0}, {"date": "2024-07-31", "close": 31.71, "volume": 721367.0}, {"date": "2024-08-01", "close": 31.2, "volume": 738401.0}, {"date": "2024-08-02", "close": 29.57, "volume": 699264.0}, {"date": "2024-08-05", "close": 29.1, "volume": 937186.0}, {"date": "2024-08-06", "close": 29.85, "volume": 1156809.0}, {"date": "2024-08-07", "close": 29.11, "volume": 1180810.0}, {"date": "2024-08-08", "close": 28.85, "volume": 844597.0}, {"date": "2024-08-09", "close": 28.72, "volume": 864384.0}, {"date": "2024-08-12", "close": 28.13, "volume": 537502.0}, {"date": "2024-08-13", "close": 27.27, "volume": 688776.0}, {"date": "2024-08-14", "close": 27.51, "volume": 521699.0}, {"date": "2024-08-15", "close": 28.66, "volume": 870673.0}, {"date": "2024-08-16", "close": 29.03, "volume": 734621.0}, {"date": "2024-08-19", "close": 29.32, "volume": 520887.0}, {"date": "2024-08-20", "close": 28.44, "volume": 461060.0}, {"date": "2024-08-21", "close": 28.91, "volume": 426232.0}, {"date": "2024-08-22", "close": 28.49, "volume": 340967.0}, {"date": "2024-08-23", "close": 29.56, "volume": 569526.0}, {"date": "2024-08-26", "close": 29.55, "volume": 429883.0}, {"date": "2024-08-27", "close": 28.76, "volume": 351899.0}, {"date": "2024-08-28", "close": 28.57, "volume": 603884.0}, {"date": "2024-08-29", "close": 28.36, "volume": 451915.0}, {"date": "2024-08-30", "close": 28.46, "volume": 690592.0}, {"date": "2024-09-03", "close": 28.46, "volume": 660788.0}, {"date": "2024-09-04", "close": 28.18, "volume": 581699.0}, {"date": "2024-09-05", "close": 27.26, "volume": 457351.0}, {"date": "2024-09-06", "close": 26.72, "volume": 522463.0}, {"date": "2024-09-09", "close": 27.23, "volume": 1405022.0}, {"date": "2024-09-10", "close": 26.0, "volume": 9615179.0}, {"date": "2024-09-11", "close": 25.57, "volume": 2670180.0}, {"date": "2024-09-12", "close": 25.55, "volume": 5016387.0}, {"date": "2024-09-13", "close": 25.7, "volume": 2120412.0}, {"date": "2024-09-16", "close": 25.83, "volume": 1988631.0}, {"date": "2024-09-17", "close": 25.89, "volume": 1865531.0}, {"date": "2024-09-18", "close": 26.05, "volume": 1488999.0}, {"date": "2024-09-19", "close": 27.1, "volume": 1935441.0}, {"date": "2024-09-20", "close": 25.95, "volume": 2780629.0}, {"date": "2024-09-23", "close": 26.67, "volume": 1528340.0}, {"date": "2024-09-24", "close": 27.1, "volume": 1443635.0}, {"date": "2024-09-25", "close": 27.88, "volume": 1854348.0}, {"date": "2024-09-26", "close": 27.25, "volume": 1415835.0}, {"date": "2024-09-27", "close": 27.53, "volume": 4826052.0}, {"date": "2024-09-30", "close": 28.0, "volume": 1157577.0}, {"date": "2024-10-01", "close": 27.09, "volume": 1472975.0}, {"date": "2024-10-02", "close": 27.22, "volume": 691196.0}, {"date": "2024-10-03", "close": 27.07, "volume": 958651.0}, {"date": "2024-10-04", "close": 27.21, "volume": 569419.0}, {"date": "2024-10-07", "close": 27.2, "volume": 574206.0}, {"date": "2024-10-08", "close": 27.62, "volume": 432648.0}, {"date": "2024-10-09", "close": 27.93, "volume": 744282.0}, {"date": "2024-10-10", "close": 28.06, "volume": 1018547.0}, {"date": "2024-10-11", "close": 29.88, "volume": 1212883.0}, {"date": "2024-10-14", "close": 29.66, "volume": 777137.0}, {"date": "2024-10-15", "close": 29.17, "volume": 886654.0}, {"date": "2024-10-16", "close": 29.6, "volume": 649169.0}, {"date": "2024-10-17", "close": 29.29, "volume": 811258.0}, {"date": "2024-10-18", "close": 29.21, "volume": 1219231.0}, {"date": "2024-10-21", "close": 28.95, "volume": 834815.0}, {"date": "2024-10-22", "close": 28.92, "volume": 349823.0}, {"date": "2024-10-23", "close": 28.33, "volume": 678716.0}, {"date": "2024-10-24", "close": 28.06, "volume": 636989.0}, {"date": "2024-10-25", "close": 28.16, "volume": 474508.0}, {"date": "2024-10-28", "close": 28.78, "volume": 930593.0}, {"date": "2024-10-29", "close": 28.7, "volume": 427953.0}, {"date": "2024-10-30", "close": 29.06, "volume": 624822.0}, {"date": "2024-10-31", "close": 28.19, "volume": 649533.0}, {"date": "2024-11-01", "close": 27.93, "volume": 701941.0}, {"date": "2024-11-04", "close": 27.95, "volume": 723272.0}, {"date": "2024-11-05", "close": 28.2, "volume": 785414.0}, {"date": "2024-11-06", "close": 31.9, "volume": 1791974.0}, {"date": "2024-11-07", "close": 28.71, "volume": 1739125.0}, {"date": "2024-11-08", "close": 29.79, "volume": 1613274.0}, {"date": "2024-11-11", "close": 29.41, "volume": 1143042.0}, {"date": "2024-11-12", "close": 27.8, "volume": 972888.0}, {"date": "2024-11-13", "close": 27.84, "volume": 729840.0}, {"date": "2024-11-14", "close": 27.49, "volume": 651540.0}, {"date": "2024-11-15", "close": 27.25, "volume": 859601.0}, {"date": "2024-11-18", "close": 27.12, "volume": 651403.0}, {"date": "2024-11-19", "close": 27.42, "volume": 569996.0}, {"date": "2024-11-20", "close": 27.54, "volume": 597931.0}, {"date": "2024-11-21", "close": 27.91, "volume": 537797.0}, {"date": "2024-11-22", "close": 28.36, "volume": 716116.0}, {"date": "2024-11-25", "close": 30.42, "volume": 1707323.0}, {"date": "2024-11-26", "close": 30.88, "volume": 1082697.0}, {"date": "2024-11-27", "close": 29.89, "volume": 710296.0}, {"date": "2024-11-29", "close": 30.15, "volume": 507532.0}, {"date": "2024-12-02", "close": 30.03, "volume": 673538.0}, {"date": "2024-12-03", "close": 29.03, "volume": 626138.0}, {"date": "2024-12-04", "close": 29.31, "volume": 788069.0}, {"date": "2024-12-05", "close": 28.36, "volume": 634372.0}, {"date": "2024-12-06", "close": 28.55, "volume": 730082.0}, {"date": "2024-12-09", "close": 28.62, "volume": 891368.0}, {"date": "2024-12-10", "close": 28.36, "volume": 1075113.0}, {"date": "2024-12-11", "close": 28.87, "volume": 837325.0}, {"date": "2024-12-12", "close": 28.27, "volume": 732036.0}, {"date": "2024-12-13", "close": 27.29, "volume": 823436.0}, {"date": "2024-12-16", "close": 27.18, "volume": 1344692.0}, {"date": "2024-12-17", "close": 26.5, "volume": 1113619.0}, {"date": "2024-12-18", "close": 25.13, "volume": 1433098.0}, {"date": "2024-12-19", "close": 24.83, "volume": 1959479.0}, {"date": "2024-12-20", "close": 25.0, "volume": 6226834.0}, {"date": "2024-12-23", "close": 23.46, "volume": 1557469.0}, {"date": "2024-12-24", "close": 23.97, "volume": 290236.0}, {"date": "2024-12-26", "close": 24.13, "volume": 796295.0}, {"date": "2024-12-27", "close": 24.36, "volume": 801195.0}, {"date": "2024-12-30", "close": 24.1, "volume": 743794.0}, {"date": "2024-12-31", "close": 23.84, "volume": 983883.0}, {"date": "2025-01-02", "close": 23.67, "volume": 660379.0}, {"date": "2025-01-03", "close": 25.17, "volume": 1046343.0}, {"date": "2025-01-06", "close": 25.73, "volume": 1134774.0}, {"date": "2025-01-07", "close": 25.3, "volume": 1020707.0}, {"date": "2025-01-08", "close": 25.2, "volume": 694582.0}, {"date": "2025-01-10", "close": 24.27, "volume": 1307524.0}, {"date": "2025-01-13", "close": 24.79, "volume": 724596.0}, {"date": "2025-01-14", "close": 24.98, "volume": 730790.0}, {"date": "2025-01-15", "close": 25.28, "volume": 1010046.0}, {"date": "2025-01-16", "close": 25.57, "volume": 831382.0}, {"date": "2025-01-17", "close": 25.21, "volume": 1083693.0}, {"date": "2025-01-21", "close": 25.88, "volume": 752521.0}, {"date": "2025-01-22", "close": 25.83, "volume": 831206.0}, {"date": "2025-01-23", "close": 26.19, "volume": 912551.0}, {"date": "2025-01-24", "close": 25.86, "volume": 859400.0}, {"date": "2025-01-27", "close": 26.81, "volume": 893008.0}, {"date": "2025-01-28", "close": 25.99, "volume": 2058235.0}, {"date": "2025-01-29", "close": 25.9, "volume": 1016779.0}, {"date": "2025-01-30", "close": 25.75, "volume": 596635.0}, {"date": "2025-01-31", "close": 25.65, "volume": 889319.0}, {"date": "2025-02-03", "close": 24.64, "volume": 1057574.0}, {"date": "2025-02-04", "close": 25.26, "volume": 1164490.0}, {"date": "2025-02-05", "close": 21.49, "volume": 3659982.0}, {"date": "2025-02-06", "close": 21.47, "volume": 2213425.0}, {"date": "2025-02-07", "close": 20.51, "volume": 1982001.0}, {"date": "2025-02-10", "close": 21.49, "volume": 1456578.0}, {"date": "2025-02-11", "close": 20.88, "volume": 1009416.0}, {"date": "2025-02-12", "close": 19.86, "volume": 993510.0}, {"date": "2025-02-13", "close": 20.94, "volume": 1071234.0}, {"date": "2025-02-14", "close": 21.57, "volume": 1017956.0}, {"date": "2025-02-18", "close": 22.09, "volume": 1489941.0}, {"date": "2025-02-19", "close": 21.65, "volume": 1021552.0}, {"date": "2025-02-20", "close": 20.95, "volume": 1535934.0}, {"date": "2025-02-21", "close": 20.14, "volume": 1663589.0}, {"date": "2025-02-24", "close": 19.65, "volume": 1101453.0}, {"date": "2025-02-25", "close": 19.93, "volume": 1227227.0}, {"date": "2025-02-26", "close": 19.85, "volume": 784007.0}, {"date": "2025-02-27", "close": 19.91, "volume": 926207.0}, {"date": "2025-02-28", "close": 20.47, "volume": 1811867.0}, {"date": "2025-03-03", "close": 20.27, "volume": 1634863.0}, {"date": "2025-03-04", "close": 20.11, "volume": 1858371.0}, {"date": "2025-03-05", "close": 20.43, "volume": 1559111.0}, {"date": "2025-03-06", "close": 20.43, "volume": 1518414.0}, {"date": "2025-03-07", "close": 19.81, "volume": 1275274.0}, {"date": "2025-03-10", "close": 19.22, "volume": 1537084.0}, {"date": "2025-03-11", "close": 17.65, "volume": 2024435.0}, {"date": "2025-03-12", "close": 18.07, "volume": 1533469.0}, {"date": "2025-03-13", "close": 18.24, "volume": 968062.0}, {"date": "2025-03-14", "close": 18.46, "volume": 1200788.0}, {"date": "2025-03-17", "close": 18.85, "volume": 967463.0}, {"date": "2025-03-18", "close": 18.7, "volume": 920715.0}, {"date": "2025-03-19", "close": 18.8, "volume": 971834.0}, {"date": "2025-03-20", "close": 18.94, "volume": 1470124.0}, {"date": "2025-03-21", "close": 18.59, "volume": 2942976.0}, {"date": "2025-03-24", "close": 19.03, "volume": 984827.0}, {"date": "2025-03-25", "close": 19.11, "volume": 1514845.0}, {"date": "2025-03-26", "close": 19.05, "volume": 988413.0}, {"date": "2025-03-27", "close": 19.35, "volume": 762204.0}, {"date": "2025-03-28", "close": 18.86, "volume": 756611.0}, {"date": "2025-03-31", "close": 19.1, "volume": 1349720.0}, {"date": "2025-04-01", "close": 18.92, "volume": 778657.0}, {"date": "2025-04-02", "close": 19.55, "volume": 1088051.0}, {"date": "2025-04-03", "close": 15.77, "volume": 3782770.0}, {"date": "2025-04-04", "close": 14.48, "volume": 3030362.0}, {"date": "2025-04-07", "close": 14.21, "volume": 2346326.0}, {"date": "2025-04-08", "close": 12.94, "volume": 2093121.0}, {"date": "2025-04-09", "close": 14.94, "volume": 4289938.0}, {"date": "2025-04-10", "close": 14.07, "volume": 1859648.0}, {"date": "2025-04-11", "close": 13.68, "volume": 1586882.0}, {"date": "2025-04-14", "close": 13.99, "volume": 1124606.0}, {"date": "2025-04-15", "close": 13.53, "volume": 891499.0}, {"date": "2025-04-16", "close": 12.91, "volume": 949731.0}, {"date": "2025-04-17", "close": 13.24, "volume": 1089048.0}, {"date": "2025-04-21", "close": 12.58, "volume": 7168282.0}, {"date": "2025-04-22", "close": 12.78, "volume": 3515570.0}, {"date": "2025-04-23", "close": 13.4, "volume": 1739445.0}, {"date": "2025-04-24", "close": 14.09, "volume": 1120529.0}, {"date": "2025-04-25", "close": 13.48, "volume": 1208791.0}, {"date": "2025-04-28", "close": 13.66, "volume": 1440000.0}, {"date": "2025-04-29", "close": 13.7, "volume": 1982214.0}, {"date": "2025-04-30", "close": 14.09, "volume": 1618197.0}, {"date": "2025-05-01", "close": 14.07, "volume": 1700910.0}, {"date": "2025-05-02", "close": 14.76, "volume": 1220840.0}, {"date": "2025-05-05", "close": 14.36, "volume": 1103353.0}, {"date": "2025-05-06", "close": 13.76, "volume": 2653623.0}, {"date": "2025-05-07", "close": 12.99, "volume": 3395706.0}, {"date": "2025-05-08", "close": 14.43, "volume": 3244027.0}, {"date": "2025-05-09", "close": 14.47, "volume": 2479566.0}, {"date": "2025-05-12", "close": 16.16, "volume": 2806542.0}, {"date": "2025-05-13", "close": 16.62, "volume": 2208566.0}, {"date": "2025-05-14", "close": 17.14, "volume": 2341631.0}, {"date": "2025-05-15", "close": 17.07, "volume": 1389062.0}, {"date": "2025-05-16", "close": 17.26, "volume": 1657283.0}, {"date": "2025-05-19", "close": 16.84, "volume": 1230719.0}, {"date": "2025-05-20", "close": 16.41, "volume": 1665508.0}, {"date": "2025-05-21", "close": 15.25, "volume": 1532676.0}, {"date": "2025-05-22", "close": 15.25, "volume": 1504594.0}, {"date": "2025-05-23", "close": 15.08, "volume": 1151975.0}, {"date": "2025-05-27", "close": 15.72, "volume": 1089975.0}, {"date": "2025-05-28", "close": 15.5, "volume": 751003.0}, {"date": "2025-05-29", "close": 15.75, "volume": 1598631.0}, {"date": "2025-05-30", "close": 15.53, "volume": 1622983.0}, {"date": "2025-06-02", "close": 15.2, "volume": 1746551.0}, {"date": "2025-06-03", "close": 15.89, "volume": 1727247.0}, {"date": "2025-06-04", "close": 16.01, "volume": 1553522.0}, {"date": "2025-06-05", "close": 15.89, "volume": 1067422.0}, {"date": "2025-06-06", "close": 16.03, "volume": 1047896.0}, {"date": "2025-06-09", "close": 16.21, "volume": 765338.0}, {"date": "2025-06-10", "close": 16.5, "volume": 993963.0}, {"date": "2025-06-11", "close": 16.06, "volume": 1278351.0}, {"date": "2025-06-12", "close": 16.09, "volume": 1250359.0}, {"date": "2025-06-13", "close": 15.35, "volume": 1510738.0}, {"date": "2025-06-16", "close": 15.57, "volume": 1766308.0}, {"date": "2025-06-17", "close": 15.11, "volume": 1287604.0}, {"date": "2025-06-18", "close": 15.46, "volume": 1366716.0}, {"date": "2025-06-20", "close": 15.17, "volume": 2434359.0}, {"date": "2025-06-23", "close": 15.81, "volume": 1245621.0}, {"date": "2025-06-24", "close": 16.05, "volume": 1695349.0}, {"date": "2025-06-25", "close": 15.72, "volume": 1909155.0}, {"date": "2025-06-26", "close": 15.87, "volume": 1429864.0}, {"date": "2025-06-27", "close": 15.77, "volume": 6434040.0}, {"date": "2025-06-30", "close": 15.72, "volume": 1798736.0}, {"date": "2025-07-01", "close": 16.71, "volume": 3669880.0}, {"date": "2025-07-02", "close": 16.84, "volume": 2877623.0}, {"date": "2025-07-03", "close": 16.82, "volume": 1306440.0}, {"date": "2025-07-07", "close": 16.17, "volume": 1710919.0}, {"date": "2025-07-08", "close": 17.13, "volume": 1466357.0}, {"date": "2025-07-09", "close": 17.22, "volume": 1351109.0}, {"date": "2025-07-10", "close": 17.9, "volume": 2039467.0}, {"date": "2025-07-11", "close": 17.24, "volume": 1647227.0}, {"date": "2025-07-14", "close": 16.58, "volume": 1424827.0}, {"date": "2025-07-15", "close": 16.15, "volume": 1588709.0}, {"date": "2025-07-16", "close": 16.16, "volume": 1152307.0}, {"date": "2025-07-17", "close": 16.61, "volume": 1452134.0}, {"date": "2025-07-18", "close": 16.17, "volume": 1142495.0}, {"date": "2025-07-21", "close": 16.14, "volume": 990588.0}, {"date": "2025-07-22", "close": 16.57, "volume": 1115260.0}, {"date": "2025-07-23", "close": 17.03, "volume": 1245443.0}, {"date": "2025-07-24", "close": 17.0, "volume": 1590881.0}, {"date": "2025-07-25", "close": 17.42, "volume": 1607369.0}, {"date": "2025-07-28", "close": 16.96, "volume": 1483067.0}, {"date": "2025-07-29", "close": 16.46, "volume": 1807010.0}, {"date": "2025-07-30", "close": 15.44, "volume": 1643622.0}, {"date": "2025-07-31", "close": 15.45, "volume": 1941621.0}, {"date": "2025-08-01", "close": 15.0, "volume": 2359379.0}, {"date": "2025-08-04", "close": 15.28, "volume": 2022109.0}, {"date": "2025-08-05", "close": 15.48, "volume": 2359475.0}, {"date": "2025-08-06", "close": 15.44, "volume": 1848224.0}, {"date": "2025-08-07", "close": 14.78, "volume": 2957255.0}, {"date": "2025-08-08", "close": 14.57, "volume": 2266024.0}, {"date": "2025-08-11", "close": 14.25, "volume": 2377350.0}, {"date": "2025-08-12", "close": 15.12, "volume": 1707046.0}, {"date": "2025-08-13", "close": 15.55, "volume": 2367253.0}, {"date": "2025-08-14", "close": 15.07, "volume": 1620826.0}, {"date": "2025-08-15", "close": 14.97, "volume": 1335619.0}, {"date": "2025-08-18", "close": 14.88, "volume": 1757604.0}, {"date": "2025-08-19", "close": 15.25, "volume": 2148205.0}, {"date": "2025-08-20", "close": 14.46, "volume": 1140316.0}, {"date": "2025-08-21", "close": 14.7, "volume": 1345081.0}, {"date": "2025-08-22", "close": 16.97, "volume": 4515303.0}, {"date": "2025-08-25", "close": 16.22, "volume": 1574441.0}, {"date": "2025-08-26", "close": 16.19, "volume": 2179671.0}, {"date": "2025-08-27", "close": 16.23, "volume": 1596287.0}, {"date": "2025-08-28", "close": 16.35, "volume": 1816542.0}, {"date": "2025-08-29", "close": 16.33, "volume": 1547229.0}, {"date": "2025-09-02", "close": 16.11, "volume": 1539398.0}, {"date": "2025-09-03", "close": 16.0, "volume": 3101927.0}, {"date": "2025-09-04", "close": 16.36, "volume": 1924008.0}, {"date": "2025-09-05", "close": 16.51, "volume": 1460231.0}, {"date": "2025-09-08", "close": 17.03, "volume": 2026353.0}, {"date": "2025-09-09", "close": 16.77, "volume": 1750889.0}, {"date": "2025-09-10", "close": 16.72, "volume": 1827504.0}, {"date": "2025-09-11", "close": 17.15, "volume": 2092481.0}, {"date": "2025-09-12", "close": 16.55, "volume": 2112846.0}, {"date": "2025-09-15", "close": 17.01, "volume": 1913974.0}, {"date": "2025-09-16", "close": 17.48, "volume": 1738639.0}, {"date": "2025-09-17", "close": 16.92, "volume": 2111239.0}, {"date": "2025-09-18", "close": 17.45, "volume": 1826911.0}, {"date": "2025-09-19", "close": 16.14, "volume": 8241835.0}, {"date": "2025-09-22", "close": 16.5, "volume": 2589043.0}, {"date": "2025-09-23", "close": 16.15, "volume": 1640530.0}, {"date": "2025-09-24", "close": 15.31, "volume": 1814330.0}, {"date": "2025-09-25", "close": 14.81, "volume": 1591624.0}, {"date": "2025-09-26", "close": 14.94, "volume": 1735944.0}, {"date": "2025-09-29", "close": 15.08, "volume": 1917351.0}, {"date": "2025-09-30", "close": 15.38, "volume": 1721749.0}, {"date": "2025-10-01", "close": 15.3, "volume": 1341118.0}, {"date": "2025-10-02", "close": 15.97, "volume": 1342992.0}, {"date": "2025-10-03", "close": 16.64, "volume": 1647542.0}, {"date": "2025-10-06", "close": 17.51, "volume": 2091682.0}, {"date": "2025-10-07", "close": 16.88, "volume": 1379191.0}, {"date": "2025-10-08", "close": 18.15, "volume": 1969418.0}, {"date": "2025-10-09", "close": 17.66, "volume": 1723838.0}, {"date": "2025-10-10", "close": 16.59, "volume": 2221486.0}, {"date": "2025-10-13", "close": 16.34, "volume": 1402734.0}, {"date": "2025-10-14", "close": 16.94, "volume": 1770242.0}, {"date": "2025-10-15", "close": 17.86, "volume": 1753571.0}, {"date": "2025-10-16", "close": 17.84, "volume": 2918659.0}, {"date": "2025-10-17", "close": 17.24, "volume": 1955416.0}, {"date": "2025-10-20", "close": 18.15, "volume": 1854525.0}, {"date": "2025-10-21", "close": 18.41, "volume": 1910409.0}, {"date": "2025-10-22", "close": 17.52, "volume": 1595229.0}, {"date": "2025-10-23", "close": 17.23, "volume": 1899101.0}, {"date": "2025-10-24", "close": 17.51, "volume": 1123372.0}, {"date": "2025-10-27", "close": 17.7, "volume": 962189.0}, {"date": "2025-10-28", "close": 17.44, "volume": 1238277.0}, {"date": "2025-10-29", "close": 17.41, "volume": 1833257.0}, {"date": "2025-10-30", "close": 17.28, "volume": 1304919.0}, {"date": "2025-10-31", "close": 17.73, "volume": 1268810.0}, {"date": "2025-11-03", "close": 17.62, "volume": 1530495.0}, {"date": "2025-11-04", "close": 17.38, "volume": 1622023.0}, {"date": "2025-11-05", "close": 17.62, "volume": 2073651.0}, {"date": "2025-11-06", "close": 13.55, "volume": 4063098.0}, {"date": "2025-11-07", "close": 12.49, "volume": 3250151.0}, {"date": "2025-11-10", "close": 11.52, "volume": 3082265.0}, {"date": "2025-11-11", "close": 12.18, "volume": 5161187.0}, {"date": "2025-11-12", "close": 12.36, "volume": 4468352.0}, {"date": "2025-11-13", "close": 10.63, "volume": 2895066.0}, {"date": "2025-11-14", "close": 10.86, "volume": 2638687.0}, {"date": "2025-11-17", "close": 10.58, "volume": 2310494.0}, {"date": "2025-11-18", "close": 10.78, "volume": 2309835.0}, {"date": "2025-11-19", "close": 10.96, "volume": 2212146.0}, {"date": "2025-11-20", "close": 10.48, "volume": 1679310.0}, {"date": "2025-11-21", "close": 11.47, "volume": 2636772.0}, {"date": "2025-11-24", "close": 12.16, "volume": 2637036.0}, {"date": "2025-11-25", "close": 13.0, "volume": 2387871.0}, {"date": "2025-11-26", "close": 13.01, "volume": 2038770.0}, {"date": "2025-11-28", "close": 13.22, "volume": 606221.0}, {"date": "2025-12-01", "close": 13.25, "volume": 1421880.0}, {"date": "2025-12-02", "close": 13.46, "volume": 1765025.0}, {"date": "2025-12-03", "close": 14.28, "volume": 2642978.0}, {"date": "2025-12-04", "close": 14.24, "volume": 1688431.0}, {"date": "2025-12-05", "close": 14.43, "volume": 1410630.0}, {"date": "2025-12-08", "close": 14.12, "volume": 1508800.0}, {"date": "2025-12-09", "close": 14.51, "volume": 2109383.0}, {"date": "2025-12-10", "close": 15.13, "volume": 1477778.0}, {"date": "2025-12-11", "close": 15.51, "volume": 1520076.0}, {"date": "2025-12-12", "close": 15.43, "volume": 1133128.0}, {"date": "2025-12-15", "close": 15.0, "volume": 1334984.0}, {"date": "2025-12-16", "close": 14.64, "volume": 1591091.0}, {"date": "2025-12-17", "close": 13.89, "volume": 3299976.0}, {"date": "2025-12-18", "close": 14.22, "volume": 2269365.0}, {"date": "2025-12-19", "close": 13.56, "volume": 4813106.0}, {"date": "2025-12-22", "close": 13.12, "volume": 2561836.0}, {"date": "2025-12-23", "close": 12.75, "volume": 2103999.0}, {"date": "2025-12-24", "close": 12.73, "volume": 1175699.0}, {"date": "2025-12-26", "close": 12.71, "volume": 1601833.0}, {"date": "2025-12-29", "close": 12.57, "volume": 2563389.0}, {"date": "2025-12-30", "close": 12.7, "volume": 2498785.0}, {"date": "2025-12-31", "close": 12.64, "volume": 2273216.0}, {"date": "2026-01-02", "close": 12.84, "volume": 2218511.0}, {"date": "2026-01-05", "close": 13.25, "volume": 2612293.0}, {"date": "2026-01-06", "close": 14.37, "volume": 2801986.0}, {"date": "2026-01-07", "close": 13.69, "volume": 1798175.0}, {"date": "2026-01-08", "close": 14.45, "volume": 1949485.0}, {"date": "2026-01-09", "close": 14.75, "volume": 2390693.0}, {"date": "2026-01-12", "close": 14.75, "volume": 1968382.0}, {"date": "2026-01-13", "close": 15.13, "volume": 3204315.0}, {"date": "2026-01-14", "close": 15.21, "volume": 3163857.0}, {"date": "2026-01-15", "close": 15.58, "volume": 1537351.0}, {"date": "2026-01-16", "close": 14.99, "volume": 1255169.0}, {"date": "2026-01-20", "close": 14.64, "volume": 1393284.0}, {"date": "2026-01-21", "close": 15.53, "volume": 1166109.0}, {"date": "2026-01-22", "close": 15.83, "volume": 997172.0}, {"date": "2026-01-23", "close": 15.55, "volume": 1559565.0}, {"date": "2026-01-26", "close": 15.1, "volume": 1486360.0}, {"date": "2026-01-27", "close": 14.53, "volume": 1503258.0}, {"date": "2026-01-28", "close": 14.6, "volume": 1490451.0}, {"date": "2026-01-29", "close": 14.88, "volume": 1462072.0}, {"date": "2026-01-30", "close": 14.58, "volume": 1306499.0}, {"date": "2026-02-02", "close": 15.49, "volume": 1273807.0}, {"date": "2026-02-03", "close": 15.94, "volume": 2344258.0}, {"date": "2026-02-04", "close": 17.05, "volume": 3081621.0}, {"date": "2026-02-05", "close": 16.58, "volume": 3817347.0}, {"date": "2026-02-06", "close": 16.9, "volume": 6239130.0}, {"date": "2026-02-09", "close": 16.05, "volume": 3654059.0}, {"date": "2026-02-10", "close": 16.39, "volume": 2594047.0}, {"date": "2026-02-11", "close": 16.33, "volume": 1566950.0}, {"date": "2026-02-12", "close": 12.99, "volume": 15731490.0}, {"date": "2026-02-13", "close": 13.51, "volume": 5793921.0}, {"date": "2026-02-17", "close": 14.83, "volume": 3916879.0}, {"date": "2026-02-18", "close": 15.86, "volume": 3874764.0}, {"date": "2026-02-19", "close": 15.69, "volume": 1294567.0}, {"date": "2026-02-20", "close": 15.76, "volume": 1556033.0}, {"date": "2026-02-23", "close": 14.66, "volume": 2544051.0}, {"date": "2026-02-24", "close": 14.84, "volume": 1754835.0}, {"date": "2026-02-25", "close": 14.72, "volume": 1796756.0}, {"date": "2026-02-26", "close": 15.58, "volume": 1613096.0}, {"date": "2026-02-27", "close": 15.96, "volume": 1633865.0}, {"date": "2026-03-02", "close": 16.27, "volume": 2099554.0}, {"date": "2026-03-03", "close": 16.44, "volume": 1807685.0}, {"date": "2026-03-04", "close": 16.53, "volume": 1524736.0}, {"date": "2026-03-05", "close": 15.45, "volume": 2015503.0}, {"date": "2026-03-06", "close": 13.74, "volume": 2714530.0}, {"date": "2026-03-09", "close": 13.83, "volume": 2100307.0}, {"date": "2026-03-10", "close": 13.4, "volume": 1462609.0}, {"date": "2026-03-11", "close": 12.71, "volume": 1789555.0}, {"date": "2026-03-12", "close": 12.09, "volume": 1560098.0}, {"date": "2026-03-13", "close": 12.12, "volume": 1564207.0}, {"date": "2026-03-16", "close": 11.96, "volume": 2862083.0}, {"date": "2026-03-17", "close": 13.0, "volume": 2446383.0}, {"date": "2026-03-18", "close": 13.38, "volume": 2164873.0}, {"date": "2026-03-19", "close": 13.62, "volume": 1981933.0}, {"date": "2026-03-20", "close": 13.23, "volume": 3485322.0}, {"date": "2026-03-23", "close": 13.31, "volume": 1869893.0}, {"date": "2026-03-24", "close": 13.92, "volume": 1379044.0}, {"date": "2026-03-25", "close": 14.38, "volume": 1585462.0}, {"date": "2026-03-26", "close": 14.2, "volume": 988769.0}, {"date": "2026-03-27", "close": 13.88, "volume": 1424804.0}, {"date": "2026-03-30", "close": 13.76, "volume": 1326444.0}, {"date": "2026-03-31", "close": 14.62, "volume": 1980854.0}, {"date": "2026-04-01", "close": 15.08, "volume": 1663583.0}, {"date": "2026-04-02", "close": 14.94, "volume": 1271832.0}, {"date": "2026-04-06", "close": 15.32, "volume": 1564985.0}, {"date": "2026-04-07", "close": 15.49, "volume": 1772753.0}, {"date": "2026-04-08", "close": 16.26, "volume": 2211120.0}, {"date": "2026-04-09", "close": 16.01, "volume": 2092082.0}, {"date": "2026-04-10", "close": 16.06, "volume": 1603059.0}, {"date": "2026-04-13", "close": 16.06, "volume": 1227073.0}, {"date": "2026-04-14", "close": 16.24, "volume": 2148870.0}, {"date": "2026-04-15", "close": 16.47, "volume": 1844586.0}, {"date": "2026-04-16", "close": 17.98, "volume": 2668607.0}, {"date": "2026-04-17", "close": 18.7, "volume": 1800977.0}, {"date": "2026-04-20", "close": 19.56, "volume": 2126573.0}, {"date": "2026-04-21", "close": 19.58, "volume": 2275603.0}, {"date": "2026-04-22", "close": 19.13, "volume": 1966209.0}, {"date": "2026-04-23", "close": 19.3, "volume": 1145425.0}, {"date": "2026-04-24", "close": 19.38, "volume": 1004563.0}, {"date": "2026-04-27", "close": 19.43, "volume": 1922653.0}, {"date": "2026-04-28", "close": 19.52, "volume": 960350.0}, {"date": "2026-04-29", "close": 19.08, "volume": 1495833.0}, {"date": "2026-04-30", "close": 19.97, "volume": 1642982.0}, {"date": "2026-05-01", "close": 19.59, "volume": 2193715.0}, {"date": "2026-05-04", "close": 17.7, "volume": 1970042.0}, {"date": "2026-05-05", "close": 18.19, "volume": 2214297.0}, {"date": "2026-05-06", "close": 19.62, "volume": 3416936.0}, {"date": "2026-05-07", "close": 23.11, "volume": 6564856.0}, {"date": "2026-05-08", "close": 21.75, "volume": 3505350.0}, {"date": "2026-05-11", "close": 20.7, "volume": 2651514.0}, {"date": "2026-05-12", "close": 20.05, "volume": 2224595.0}, {"date": "2026-05-13", "close": 19.81, "volume": 1138114.0}, {"date": "2026-05-14", "close": 17.51, "volume": 6983886.0}, {"date": "2026-05-15", "close": 18.69, "volume": 4236296.0}, {"date": "2026-05-18", "close": 19.1, "volume": 2208262.0}, {"date": "2026-05-19", "close": 21.13, "volume": 5455663.0}, {"date": "2026-05-20", "close": 23.85, "volume": 6918756.0}, {"date": "2026-05-21", "close": 24.36, "volume": 4157408.0}, {"date": "2026-05-22", "close": 24.37, "volume": 2458518.0}, {"date": "2026-05-26", "close": 25.0, "volume": 2000424.0}, {"date": "2026-05-27", "close": 25.05, "volume": 1385490.0}, {"date": "2026-05-28", "close": 25.9, "volume": 2043003.0}, {"date": "2026-05-29", "close": 25.58, "volume": 1692826.0}, {"date": "2026-06-01", "close": 26.87, "volume": 1949434.0}, {"date": "2026-06-02", "close": 26.95, "volume": 1438139.0}, {"date": "2026-06-03", "close": 26.83, "volume": 1644352.0}, {"date": "2026-06-04", "close": 27.63, "volume": 1794438.0}, {"date": "2026-06-05", "close": 26.86, "volume": 1432999.0}, {"date": "2026-06-08", "close": 28.07, "volume": 1717695.0}, {"date": "2026-06-09", "close": 29.12, "volume": 2786200.0}, {"date": "2026-06-10", "close": 28.75, "volume": 2981836.0}, {"date": "2026-06-11", "close": 28.5, "volume": 4130395.0}, {"date": "2026-06-12", "close": 28.35, "volume": 1731911.0}, {"date": "2026-06-15", "close": 27.71, "volume": 2510438.0}, {"date": "2026-06-16", "close": 27.21, "volume": 2319847.0}, {"date": "2026-06-17", "close": 24.82, "volume": 2301489.0}, {"date": "2026-06-18", "close": 25.39, "volume": 2668941.0}, {"date": "2026-06-22", "close": 25.82, "volume": 1701854.0}, {"date": "2026-06-23", "close": 25.49, "volume": 1097707.0}, {"date": "2026-06-24", "close": 25.3, "volume": 1733226.0}, {"date": "2026-06-25", "close": 26.9, "volume": 1486156.0}, {"date": "2026-06-26", "close": 27.12, "volume": 5044582.0}, {"date": "2026-06-29", "close": 27.21, "volume": 1553297.0}, {"date": "2026-06-30", "close": 27.59, "volume": 1220026.0}, {"date": "2026-07-01", "close": 27.74, "volume": 1341783.0}, {"date": "2026-07-02", "close": 26.61, "volume": 1254666.0}, {"date": "2026-07-06", "close": 26.59, "volume": 1489912.0}, {"date": "2026-07-07", "close": 26.87, "volume": 936331.0}, {"date": "2026-07-08", "close": 26.86, "volume": 989791.0}, {"date": "2026-07-09", "close": 26.85, "volume": 1541892.0}, {"date": "2026-07-10", "close": 26.25, "volume": 779869.0}, {"date": "2026-07-13", "close": 27.09, "volume": 1175163.0}, {"date": "2026-07-14", "close": 28.04, "volume": 2207227.0}, {"date": "2026-07-15", "close": 27.07, "volume": 2070480.0}, {"date": "2026-07-16", "close": 28.54, "volume": 2918431.0}, {"date": "2026-07-17", "close": 29.29, "volume": 1885654.0}, {"date": "2026-07-20", "close": 28.87, "volume": 1531606.0}, {"date": "2026-07-21", "close": 29.3, "volume": 1608881.0}, {"date": "2026-07-22", "close": 28.7, "volume": 1139633.0}, {"date": "2026-07-23", "close": 27.77, "volume": 1191300.0}, {"date": "2026-07-24", "close": 25.63, "volume": 1782963.0}], "refreshing": true}