{"ticker": "TALO", "overview": {"cik": "1724965", "ticker": "TALO", "name": "TALOS ENERGY INC.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001140361-26-041180", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436253", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001140361-26-040937", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001140361-26-040419", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-20", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-040286", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001140361-26-040135", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001140361-26-039793", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422870", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001140361-26-039478", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-039476", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "Initial insider holdings", "accession": "0001193125-26-418248", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001140361-26-039154", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414395", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401182", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398159", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398158", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-398060", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-037026", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001140361-26-037024", "price_sensitive": false}, {"form": "SD", "date": "2026-09-17", "title": "Form SD", "accession": "0001193125-26-394502", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389260", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389261", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389259", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383711", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006642", "price_sensitive": false}]}, "description": "TALOS ENERGY INC. trades as TALO on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 16 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 9 sales totalling $322.73M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 322731434.8214, "net": -322731434.8214, "insiders": 4, "first_date": "2026-08-27", "last_date": "2026-10-28"}, "metrics": {"ticker": "TALO", "has_prices": true, "as_of": "2026-07-24", "last": 14.93, "prev_close": 15.26, "change": -0.33000000000000007, "change_pct": -0.021625163826998695, "session_volume": 1296181.0, "vwap_5": 14.888743943498602, "vwap_20": 13.996213084295526, "vwap_60": 14.666944912805738, "vwap_250": 12.153433908861595, "high_52w": 16.59, "low_52w": 9.56, "avg_volume_20": 2068167.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-041180", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 27701559.8892, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale sells $27.7M of TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126041180/0001140361-26-041180-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001193125-26-436253", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Paul R. A. Goodfellow", "who_key": "Goodfellow Paul R A", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 635540.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on TALO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000119312526436253/0001193125-26-436253-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001140361-26-040937", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 45823500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $45.8M of TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126040937/0001140361-26-040937-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15408}, {"id": "13DG-0001140361-26-040286", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HELU CARLOS SLIM takes a 14.7% passive stake in TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-040286-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "0001140361-26-040419", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 38562754.493999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner cashes out $38.6M of TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126040419/0001140361-26-040419-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21168}, {"id": "0001140361-26-040135", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 47307541.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$47.3M sale: A 10% owner lightens up on TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126040135/0001140361-26-040135-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25488}, {"id": "0001140361-26-039793", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 51869937.0582, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner cashes out $51.9M of TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126039793/0001140361-26-039793-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28368}, {"id": "0001193125-26-422870", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Barbara J. Faulkenberry", "who_key": "Faulkenberry Barbara J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on TALO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000119312526422870/0001193125-26-422870-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28368}, {"id": "0001140361-26-039478", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 106840463.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big holder trims $106.8M of TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126039478/0001140361-26-039478-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "13DG-0001140361-26-037026", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HELU CARLOS SLIM moves to a 23.4% activist stake in TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-037026-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67248}, {"id": "0001193125-26-383711", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "William S. Moss III", "who_key": "Moss William S. III", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2078400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$2.1M sale: An insider lightens up on TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1739557/000119312526383711/0001193125-26-383711-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "0001193125-26-377063", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Gregory Babcock", "who_key": "Babcock Gregory", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1026279.1799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big sell in TALO \u2014 An insider offloads $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1787295/000119312526377063/0001193125-26-377063-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97488}, {"id": "0001193125-26-377043", "src": "INSIDERS", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "John B. Spath", "who_key": "Spath John B.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1520999.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big sell in TALO \u2014 An insider offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1999009/000119312526377043/0001193125-26-377043-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97488}, {"id": "13DG-0002012383-26-003105", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.7% passive stake in TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003105-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001140361-26-012055", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HELU CARLOS SLIM adjusts its stake in TALO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-012055-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313488}, {"id": "13DG-0000102909-26-002334", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Talos Energy Inc.", "who_key": "TALOS ENERGY 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "TALOS ENERGY INC. adjusts its stake in TALO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/0000102909-26-002334-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-040286", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HELU CARLOS SLIM takes a 14.7% passive stake in TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-040286-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "13DG-0001140361-26-037026", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HELU CARLOS SLIM moves to a 23.4% activist stake in TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-037026-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67248}, {"id": "13DG-0002012383-26-003105", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.7% passive stake in TALO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003105-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001140361-26-012055", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Carlos Slim Helu", "who_key": "HELU CARLOS SLIM", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "HELU CARLOS SLIM adjusts its stake in TALO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080910/0001140361-26-012055-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313488}, {"id": "13DG-0000102909-26-002334", "src": "13DG", "ticker": "TALO", "cik": "1724965", "company": "TALOS ENERGY INC.", "company_raw": "TALOS ENERGY INC.", "who": "Talos Energy Inc.", "who_key": "TALOS ENERGY 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "TALOS ENERGY INC. adjusts its stake in TALO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/0000102909-26-002334-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Talos Energy, Inc. Common Stock", "new_value": "TALOS ENERGY INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001724965", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001724965", "applied": 1, "detected_at": "2026-10-28T01:44:49.876781"}]}, "key_people": [{"who": "Control Empresarial de Capitales S.A. de C.V.", "who_key": "Control Empresarial de Capitales S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 318105755.6414, "net": -318105755.6414, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27701559.8892, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126041180/0001140361-26-041180-index.htm"}, {"action": "SELL", "amount": 45823500.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126040937/0001140361-26-040937-index.htm"}, {"action": "SELL", "amount": 38562754.493999995, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126040419/0001140361-26-040419-index.htm"}, {"action": "SELL", "amount": 47307541.2, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126040135/0001140361-26-040135-index.htm"}, {"action": "SELL", "amount": 51869937.0582, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126039793/0001140361-26-039793-index.htm"}, {"action": "SELL", "amount": 106840463.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126039478/0001140361-26-039478-index.htm"}], "latest": {"action": "SELL", "amount": 27701559.8892, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724965/000114036126041180/0001140361-26-041180-index.htm"}}, {"who": "William S. Moss III", "who_key": "Moss William S. III", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2078400.0, "net": -2078400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2078400.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739557/000119312526383711/0001193125-26-383711-index.htm"}], "latest": {"action": "SELL", "amount": 2078400.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739557/000119312526383711/0001193125-26-383711-index.htm"}}, {"who": "John B. Spath", "who_key": "Spath John B.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1520999.9999999998, "net": -1520999.9999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1520999.9999999998, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1999009/000119312526377043/0001193125-26-377043-index.htm"}], "latest": {"action": "SELL", "amount": 1520999.9999999998, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1999009/000119312526377043/0001193125-26-377043-index.htm"}}, {"who": "Gregory Babcock", "who_key": "Babcock Gregory", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1026279.1799999999, "net": -1026279.1799999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1026279.1799999999, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787295/000119312526377063/0001193125-26-377063-index.htm"}], "latest": {"action": "SELL", "amount": 1026279.1799999999, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787295/000119312526377063/0001193125-26-377063-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -2547279.1799999997}, {"date": "2026-09-02", "net": -2078400.0}, {"date": "2026-10-12", "net": -106840463.0}, {"date": "2026-10-14", "net": -51869937.0582}, {"date": "2026-10-16", "net": -47307541.2}, {"date": "2026-10-19", "net": -38562754.493999995}, {"date": "2026-10-23", "net": -45823500.0}, {"date": "2026-10-28", "net": -27701559.8892}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001140361-26-041180", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436253", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001140361-26-040937", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001140361-26-040419", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-20", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-040286", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001140361-26-040135", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001140361-26-039793", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422870", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001140361-26-039478", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-039476", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "Initial insider holdings", "accession": "0001193125-26-418248", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001140361-26-039154", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414395", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401182", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398159", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398158", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-398060", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-037026", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001140361-26-037024", "price_sensitive": false}, {"form": "SD", "date": "2026-09-17", "title": "Form SD", "accession": "0001193125-26-394502", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389260", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389261", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389259", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383711", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006642", "price_sensitive": false}], "performance": {"ticker": "TALO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.3, "volume": 774998.0}, {"date": "2021-07-28", "close": 11.67, "volume": 723646.0}, {"date": "2021-07-29", "close": 11.74, "volume": 697720.0}, {"date": "2021-07-30", "close": 11.54, "volume": 562070.0}, {"date": "2021-08-02", "close": 11.23, "volume": 905863.0}, {"date": "2021-08-03", "close": 11.37, "volume": 714591.0}, {"date": "2021-08-04", "close": 10.46, "volume": 1779377.0}, {"date": "2021-08-05", "close": 10.79, "volume": 656695.0}, {"date": "2021-08-06", "close": 11.0, "volume": 461968.0}, {"date": "2021-08-09", "close": 10.65, "volume": 458960.0}, {"date": "2021-08-10", "close": 10.95, "volume": 353784.0}, {"date": "2021-08-11", "close": 11.09, "volume": 427563.0}, {"date": "2021-08-12", "close": 10.87, "volume": 334359.0}, {"date": "2021-08-13", "close": 10.28, "volume": 525918.0}, {"date": "2021-08-16", "close": 9.86, "volume": 774154.0}, {"date": "2021-08-17", "close": 9.7, "volume": 605391.0}, {"date": "2021-08-18", "close": 9.34, "volume": 742229.0}, {"date": "2021-08-19", "close": 8.92, "volume": 782476.0}, {"date": "2021-08-20", "close": 8.99, "volume": 1194360.0}, {"date": "2021-08-23", "close": 9.69, "volume": 565472.0}, {"date": "2021-08-24", "close": 10.83, "volume": 1211562.0}, {"date": "2021-08-25", "close": 11.03, "volume": 722974.0}, {"date": "2021-08-26", "close": 11.51, "volume": 1128952.0}, {"date": "2021-08-27", "close": 12.42, "volume": 980592.0}, {"date": "2021-08-30", "close": 12.16, "volume": 580121.0}, {"date": "2021-08-31", "close": 12.4, "volume": 468589.0}, {"date": "2021-09-01", "close": 12.26, "volume": 616876.0}, {"date": "2021-09-02", "close": 12.95, "volume": 758326.0}, {"date": "2021-09-03", "close": 12.73, "volume": 475914.0}, {"date": "2021-09-07", "close": 12.77, "volume": 800239.0}, {"date": "2021-09-08", "close": 12.6, "volume": 644122.0}, {"date": "2021-09-09", "close": 12.58, "volume": 549929.0}, {"date": "2021-09-10", "close": 12.48, "volume": 533089.0}, {"date": "2021-09-13", "close": 13.5, "volume": 1292438.0}, {"date": "2021-09-14", "close": 12.87, "volume": 994295.0}, {"date": "2021-09-15", "close": 13.85, "volume": 889928.0}, {"date": "2021-09-16", "close": 13.21, "volume": 791391.0}, {"date": "2021-09-17", "close": 13.04, "volume": 3206576.0}, {"date": "2021-09-20", "close": 12.3, "volume": 824446.0}, {"date": "2021-09-21", "close": 12.31, "volume": 1290347.0}, {"date": "2021-09-22", "close": 12.86, "volume": 647916.0}, {"date": "2021-09-23", "close": 13.77, "volume": 640510.0}, {"date": "2021-09-24", "close": 13.67, "volume": 796970.0}, {"date": "2021-09-27", "close": 13.89, "volume": 1574047.0}, {"date": "2021-09-28", "close": 13.49, "volume": 725555.0}, {"date": "2021-09-29", "close": 13.69, "volume": 811728.0}, {"date": "2021-09-30", "close": 13.77, "volume": 988125.0}, {"date": "2021-10-01", "close": 14.46, "volume": 774783.0}, {"date": "2021-10-04", "close": 13.93, "volume": 1212536.0}, {"date": "2021-10-05", "close": 14.15, "volume": 978570.0}, {"date": "2021-10-06", "close": 13.15, "volume": 611087.0}, {"date": "2021-10-07", "close": 13.42, "volume": 873330.0}, {"date": "2021-10-08", "close": 13.43, "volume": 616078.0}, {"date": "2021-10-11", "close": 13.7, "volume": 520440.0}, {"date": "2021-10-12", "close": 13.22, "volume": 489912.0}, {"date": "2021-10-13", "close": 12.61, "volume": 845473.0}, {"date": "2021-10-14", "close": 12.54, "volume": 818225.0}, {"date": "2021-10-15", "close": 12.54, "volume": 548218.0}, {"date": "2021-10-18", "close": 12.36, "volume": 559282.0}, {"date": "2021-10-19", "close": 12.42, "volume": 608356.0}, {"date": "2021-10-20", "close": 12.71, "volume": 635319.0}, {"date": "2021-10-21", "close": 12.39, "volume": 789060.0}, {"date": "2021-10-22", "close": 12.63, "volume": 585425.0}, {"date": "2021-10-25", "close": 13.3, "volume": 996885.0}, {"date": "2021-10-26", "close": 13.42, "volume": 960817.0}, {"date": "2021-10-27", "close": 12.46, "volume": 997242.0}, {"date": "2021-10-28", "close": 12.45, "volume": 643908.0}, {"date": "2021-10-29", "close": 12.97, "volume": 840991.0}, {"date": "2021-11-01", "close": 13.65, "volume": 629720.0}, {"date": "2021-11-02", "close": 13.27, "volume": 568382.0}, {"date": "2021-11-03", "close": 13.22, "volume": 614539.0}, {"date": "2021-11-04", "close": 12.88, "volume": 854884.0}, {"date": "2021-11-05", "close": 13.01, "volume": 642089.0}, {"date": "2021-11-08", "close": 13.05, "volume": 542401.0}, {"date": "2021-11-09", "close": 11.59, "volume": 3450428.0}, {"date": "2021-11-10", "close": 10.84, "volume": 1528695.0}, {"date": "2021-11-11", "close": 10.76, "volume": 943313.0}, {"date": "2021-11-12", "close": 10.5, "volume": 1446764.0}, {"date": "2021-11-15", "close": 10.84, "volume": 1575606.0}, {"date": "2021-11-16", "close": 11.0, "volume": 1575510.0}, {"date": "2021-11-17", "close": 10.47, "volume": 1501029.0}, {"date": "2021-11-18", "close": 10.21, "volume": 1174248.0}, {"date": "2021-11-19", "close": 9.65, "volume": 1973460.0}, {"date": "2021-11-22", "close": 10.25, "volume": 1742931.0}, {"date": "2021-11-23", "close": 10.62, "volume": 1983911.0}, {"date": "2021-11-24", "close": 10.98, "volume": 980816.0}, {"date": "2021-11-26", "close": 10.25, "volume": 1233339.0}, {"date": "2021-11-29", "close": 10.37, "volume": 1372325.0}, {"date": "2021-11-30", "close": 9.97, "volume": 1295095.0}, {"date": "2021-12-01", "close": 9.48, "volume": 1516101.0}, {"date": "2021-12-02", "close": 9.86, "volume": 1185343.0}, {"date": "2021-12-03", "close": 9.89, "volume": 903316.0}, {"date": "2021-12-06", "close": 10.5, "volume": 842234.0}, {"date": "2021-12-07", "close": 10.88, "volume": 819186.0}, {"date": "2021-12-08", "close": 10.87, "volume": 690321.0}, {"date": "2021-12-09", "close": 10.29, "volume": 1130772.0}, {"date": "2021-12-10", "close": 10.0, "volume": 1378590.0}, {"date": "2021-12-13", "close": 9.61, "volume": 1269725.0}, {"date": "2021-12-14", "close": 9.73, "volume": 1166204.0}, {"date": "2021-12-15", "close": 9.51, "volume": 1275526.0}, {"date": "2021-12-16", "close": 9.34, "volume": 984975.0}, {"date": "2021-12-17", "close": 9.32, "volume": 2724156.0}, {"date": "2021-12-20", "close": 8.94, "volume": 1212420.0}, {"date": "2021-12-21", "close": 10.0, "volume": 1153796.0}, {"date": "2021-12-22", "close": 10.02, "volume": 741899.0}, {"date": "2021-12-23", "close": 9.82, "volume": 595867.0}, {"date": "2021-12-27", "close": 10.31, "volume": 812239.0}, {"date": "2021-12-28", "close": 9.99, "volume": 1172369.0}, {"date": "2021-12-29", "close": 10.02, "volume": 998969.0}, {"date": "2021-12-30", "close": 10.07, "volume": 1101048.0}, {"date": "2021-12-31", "close": 9.8, "volume": 946433.0}, {"date": "2022-01-03", "close": 10.15, "volume": 2365857.0}, {"date": "2022-01-04", "close": 10.76, "volume": 2051198.0}, {"date": "2022-01-05", "close": 10.76, "volume": 2998484.0}, {"date": "2022-01-06", "close": 10.88, "volume": 1669208.0}, {"date": "2022-01-07", "close": 10.93, "volume": 3008141.0}, {"date": "2022-01-10", "close": 10.34, "volume": 1524003.0}, {"date": "2022-01-11", "close": 11.42, "volume": 1851818.0}, {"date": "2022-01-12", "close": 11.43, "volume": 1127212.0}, {"date": "2022-01-13", "close": 11.05, "volume": 537094.0}, {"date": "2022-01-14", "close": 11.31, "volume": 1063382.0}, {"date": "2022-01-18", "close": 11.07, "volume": 1137744.0}, {"date": "2022-01-19", "close": 11.02, "volume": 932920.0}, {"date": "2022-01-20", "close": 10.23, "volume": 1050233.0}, {"date": "2022-01-21", "close": 9.78, "volume": 1737076.0}, {"date": "2022-01-24", "close": 10.13, "volume": 1593467.0}, {"date": "2022-01-25", "close": 10.47, "volume": 937310.0}, {"date": "2022-01-26", "close": 10.19, "volume": 1059692.0}, {"date": "2022-01-27", "close": 10.24, "volume": 1380849.0}, {"date": "2022-01-28", "close": 10.3, "volume": 1288354.0}, {"date": "2022-01-31", "close": 10.64, "volume": 908776.0}, {"date": "2022-02-01", "close": 11.29, "volume": 1066401.0}, {"date": "2022-02-02", "close": 11.35, "volume": 1115908.0}, {"date": "2022-02-03", "close": 11.17, "volume": 1135452.0}, {"date": "2022-02-04", "close": 11.63, "volume": 1260380.0}, {"date": "2022-02-07", "close": 11.63, "volume": 1112994.0}, {"date": "2022-02-08", "close": 10.91, "volume": 1278455.0}, {"date": "2022-02-09", "close": 11.08, "volume": 1194781.0}, {"date": "2022-02-10", "close": 11.53, "volume": 1471245.0}, {"date": "2022-02-11", "close": 12.8, "volume": 2152235.0}, {"date": "2022-02-14", "close": 12.15, "volume": 1135180.0}, {"date": "2022-02-15", "close": 11.87, "volume": 836902.0}, {"date": "2022-02-16", "close": 12.46, "volume": 1606548.0}, {"date": "2022-02-17", "close": 12.6, "volume": 683459.0}, {"date": "2022-02-18", "close": 12.16, "volume": 714482.0}, {"date": "2022-02-22", "close": 12.28, "volume": 1161262.0}, {"date": "2022-02-23", "close": 12.88, "volume": 1091952.0}, {"date": "2022-02-24", "close": 13.18, "volume": 1901928.0}, {"date": "2022-02-25", "close": 14.12, "volume": 1636283.0}, {"date": "2022-02-28", "close": 15.71, "volume": 1680874.0}, {"date": "2022-03-01", "close": 17.14, "volume": 3072987.0}, {"date": "2022-03-02", "close": 17.36, "volume": 2152779.0}, {"date": "2022-03-03", "close": 17.34, "volume": 1284361.0}, {"date": "2022-03-04", "close": 18.09, "volume": 1727797.0}, {"date": "2022-03-07", "close": 18.58, "volume": 1914362.0}, {"date": "2022-03-08", "close": 17.47, "volume": 3939562.0}, {"date": "2022-03-09", "close": 16.76, "volume": 1927688.0}, {"date": "2022-03-10", "close": 16.74, "volume": 1432719.0}, {"date": "2022-03-11", "close": 15.69, "volume": 1181166.0}, {"date": "2022-03-14", "close": 14.93, "volume": 2066698.0}, {"date": "2022-03-15", "close": 14.55, "volume": 2035566.0}, {"date": "2022-03-16", "close": 14.21, "volume": 1665382.0}, {"date": "2022-03-17", "close": 15.32, "volume": 1588734.0}, {"date": "2022-03-18", "close": 15.13, "volume": 1761354.0}, {"date": "2022-03-21", "close": 15.48, "volume": 1928971.0}, {"date": "2022-03-22", "close": 15.54, "volume": 1801593.0}, {"date": "2022-03-23", "close": 15.74, "volume": 2138713.0}, {"date": "2022-03-24", "close": 15.78, "volume": 1061120.0}, {"date": "2022-03-25", "close": 16.6, "volume": 1099575.0}, {"date": "2022-03-28", "close": 15.91, "volume": 1799578.0}, {"date": "2022-03-29", "close": 15.87, "volume": 959487.0}, {"date": "2022-03-30", "close": 16.51, "volume": 1329648.0}, {"date": "2022-03-31", "close": 15.79, "volume": 915334.0}, {"date": "2022-04-01", "close": 17.05, "volume": 1463703.0}, {"date": "2022-04-04", "close": 17.21, "volume": 1246923.0}, {"date": "2022-04-05", "close": 16.8, "volume": 768361.0}, {"date": "2022-04-06", "close": 17.37, "volume": 1309402.0}, {"date": "2022-04-07", "close": 17.8, "volume": 1191940.0}, {"date": "2022-04-08", "close": 18.73, "volume": 1035646.0}, {"date": "2022-04-11", "close": 18.13, "volume": 852159.0}, {"date": "2022-04-12", "close": 18.6, "volume": 1085131.0}, {"date": "2022-04-13", "close": 18.76, "volume": 601614.0}, {"date": "2022-04-14", "close": 19.95, "volume": 1888071.0}, {"date": "2022-04-18", "close": 20.0, "volume": 1237807.0}, {"date": "2022-04-19", "close": 19.6, "volume": 1147593.0}, {"date": "2022-04-20", "close": 20.15, "volume": 951659.0}, {"date": "2022-04-21", "close": 18.86, "volume": 1436296.0}, {"date": "2022-04-22", "close": 18.02, "volume": 1038189.0}, {"date": "2022-04-25", "close": 17.97, "volume": 1361153.0}, {"date": "2022-04-26", "close": 17.86, "volume": 865328.0}, {"date": "2022-04-27", "close": 18.18, "volume": 647104.0}, {"date": "2022-04-28", "close": 18.86, "volume": 745052.0}, {"date": "2022-04-29", "close": 18.17, "volume": 614825.0}, {"date": "2022-05-02", "close": 18.16, "volume": 1566851.0}, {"date": "2022-05-03", "close": 19.55, "volume": 1944060.0}, {"date": "2022-05-04", "close": 20.8, "volume": 1275842.0}, {"date": "2022-05-05", "close": 19.82, "volume": 1365963.0}, {"date": "2022-05-06", "close": 19.85, "volume": 892278.0}, {"date": "2022-05-09", "close": 17.45, "volume": 1600496.0}, {"date": "2022-05-10", "close": 17.89, "volume": 1290841.0}, {"date": "2022-05-11", "close": 17.57, "volume": 1125101.0}, {"date": "2022-05-12", "close": 17.6, "volume": 1197011.0}, {"date": "2022-05-13", "close": 18.65, "volume": 1482834.0}, {"date": "2022-05-16", "close": 18.93, "volume": 822061.0}, {"date": "2022-05-17", "close": 19.21, "volume": 1409532.0}, {"date": "2022-05-18", "close": 19.12, "volume": 1910580.0}, {"date": "2022-05-19", "close": 19.04, "volume": 1334811.0}, {"date": "2022-05-20", "close": 19.36, "volume": 1200255.0}, {"date": "2022-05-23", "close": 20.38, "volume": 1266336.0}, {"date": "2022-05-24", "close": 20.52, "volume": 966728.0}, {"date": "2022-05-25", "close": 21.61, "volume": 1442477.0}, {"date": "2022-05-26", "close": 21.71, "volume": 1457084.0}, {"date": "2022-05-27", "close": 22.23, "volume": 1066035.0}, {"date": "2022-05-31", "close": 21.6, "volume": 1827090.0}, {"date": "2022-06-01", "close": 22.77, "volume": 2866525.0}, {"date": "2022-06-02", "close": 22.86, "volume": 1626889.0}, {"date": "2022-06-03", "close": 23.59, "volume": 1102546.0}, {"date": "2022-06-06", "close": 23.6, "volume": 983241.0}, {"date": "2022-06-07", "close": 25.15, "volume": 1145677.0}, {"date": "2022-06-08", "close": 24.63, "volume": 1584555.0}, {"date": "2022-06-09", "close": 23.94, "volume": 1344094.0}, {"date": "2022-06-10", "close": 23.69, "volume": 1322493.0}, {"date": "2022-06-13", "close": 21.86, "volume": 1878901.0}, {"date": "2022-06-14", "close": 21.6, "volume": 1761394.0}, {"date": "2022-06-15", "close": 21.17, "volume": 1384598.0}, {"date": "2022-06-16", "close": 20.02, "volume": 2049669.0}, {"date": "2022-06-17", "close": 18.61, "volume": 4294071.0}, {"date": "2022-06-21", "close": 18.85, "volume": 1507002.0}, {"date": "2022-06-22", "close": 17.0, "volume": 1814222.0}, {"date": "2022-06-23", "close": 15.89, "volume": 2103985.0}, {"date": "2022-06-24", "close": 15.57, "volume": 5336450.0}, {"date": "2022-06-27", "close": 16.75, "volume": 2008125.0}, {"date": "2022-06-28", "close": 17.5, "volume": 1727817.0}, {"date": "2022-06-29", "close": 16.43, "volume": 1419059.0}, {"date": "2022-06-30", "close": 15.47, "volume": 1355972.0}, {"date": "2022-07-01", "close": 15.56, "volume": 1240021.0}, {"date": "2022-07-05", "close": 14.15, "volume": 1806929.0}, {"date": "2022-07-06", "close": 13.38, "volume": 1875767.0}, {"date": "2022-07-07", "close": 14.5, "volume": 1691592.0}, {"date": "2022-07-08", "close": 14.33, "volume": 967090.0}, {"date": "2022-07-11", "close": 14.38, "volume": 1205529.0}, {"date": "2022-07-12", "close": 13.52, "volume": 1690681.0}, {"date": "2022-07-13", "close": 13.63, "volume": 1849575.0}, {"date": "2022-07-14", "close": 13.27, "volume": 1986750.0}, {"date": "2022-07-15", "close": 13.59, "volume": 950860.0}, {"date": "2022-07-18", "close": 14.92, "volume": 1805373.0}, {"date": "2022-07-19", "close": 15.56, "volume": 1320691.0}, {"date": "2022-07-20", "close": 15.94, "volume": 1153673.0}, {"date": "2022-07-21", "close": 15.29, "volume": 1243983.0}, {"date": "2022-07-22", "close": 15.12, "volume": 1079332.0}, {"date": "2022-07-25", "close": 16.69, "volume": 1681305.0}, {"date": "2022-07-26", "close": 16.56, "volume": 998854.0}, {"date": "2022-07-27", "close": 17.9, "volume": 1367986.0}, {"date": "2022-07-28", "close": 18.26, "volume": 1416931.0}, {"date": "2022-07-29", "close": 18.95, "volume": 1418839.0}, {"date": "2022-08-01", "close": 17.85, "volume": 1125016.0}, {"date": "2022-08-02", "close": 17.98, "volume": 875104.0}, {"date": "2022-08-03", "close": 16.94, "volume": 993384.0}, {"date": "2022-08-04", "close": 16.06, "volume": 1129903.0}, {"date": "2022-08-05", "close": 18.35, "volume": 1797420.0}, {"date": "2022-08-08", "close": 18.08, "volume": 1448214.0}, {"date": "2022-08-09", "close": 18.56, "volume": 1472077.0}, {"date": "2022-08-10", "close": 18.7, "volume": 1310998.0}, {"date": "2022-08-11", "close": 19.58, "volume": 1703356.0}, {"date": "2022-08-12", "close": 19.37, "volume": 1029018.0}, {"date": "2022-08-15", "close": 18.65, "volume": 1032641.0}, {"date": "2022-08-16", "close": 18.3, "volume": 829843.0}, {"date": "2022-08-17", "close": 19.07, "volume": 1137540.0}, {"date": "2022-08-18", "close": 20.22, "volume": 917725.0}, {"date": "2022-08-19", "close": 19.76, "volume": 531293.0}, {"date": "2022-08-22", "close": 19.96, "volume": 772472.0}, {"date": "2022-08-23", "close": 20.48, "volume": 867562.0}, {"date": "2022-08-24", "close": 21.05, "volume": 611614.0}, {"date": "2022-08-25", "close": 21.46, "volume": 754913.0}, {"date": "2022-08-26", "close": 21.2, "volume": 1115931.0}, {"date": "2022-08-29", "close": 21.43, "volume": 932640.0}, {"date": "2022-08-30", "close": 19.83, "volume": 1204846.0}, {"date": "2022-08-31", "close": 20.73, "volume": 1571163.0}, {"date": "2022-09-01", "close": 19.72, "volume": 1599070.0}, {"date": "2022-09-02", "close": 21.02, "volume": 1494846.0}, {"date": "2022-09-06", "close": 19.69, "volume": 1762884.0}, {"date": "2022-09-07", "close": 19.29, "volume": 1122756.0}, {"date": "2022-09-08", "close": 19.55, "volume": 779160.0}, {"date": "2022-09-09", "close": 20.31, "volume": 940615.0}, {"date": "2022-09-12", "close": 20.61, "volume": 1189828.0}, {"date": "2022-09-13", "close": 20.33, "volume": 1498198.0}, {"date": "2022-09-14", "close": 22.3, "volume": 2425940.0}, {"date": "2022-09-15", "close": 21.52, "volume": 1241803.0}, {"date": "2022-09-16", "close": 20.31, "volume": 8180059.0}, {"date": "2022-09-19", "close": 20.21, "volume": 1179840.0}, {"date": "2022-09-20", "close": 19.69, "volume": 1015827.0}, {"date": "2022-09-21", "close": 18.87, "volume": 891825.0}, {"date": "2022-09-22", "close": 17.57, "volume": 2844857.0}, {"date": "2022-09-23", "close": 15.69, "volume": 2401120.0}, {"date": "2022-09-26", "close": 15.09, "volume": 1789524.0}, {"date": "2022-09-27", "close": 15.58, "volume": 1377651.0}, {"date": "2022-09-28", "close": 16.77, "volume": 1850948.0}, {"date": "2022-09-29", "close": 16.62, "volume": 899809.0}, {"date": "2022-09-30", "close": 16.65, "volume": 1188068.0}, {"date": "2022-10-03", "close": 18.74, "volume": 1874746.0}, {"date": "2022-10-04", "close": 20.29, "volume": 1425907.0}, {"date": "2022-10-05", "close": 20.95, "volume": 955836.0}, {"date": "2022-10-06", "close": 21.75, "volume": 851406.0}, {"date": "2022-10-07", "close": 21.53, "volume": 1471447.0}, {"date": "2022-10-10", "close": 20.77, "volume": 1116813.0}, {"date": "2022-10-11", "close": 20.74, "volume": 1171552.0}, {"date": "2022-10-12", "close": 20.81, "volume": 853822.0}, {"date": "2022-10-13", "close": 21.56, "volume": 779531.0}, {"date": "2022-10-14", "close": 19.87, "volume": 724140.0}, {"date": "2022-10-17", "close": 20.44, "volume": 875975.0}, {"date": "2022-10-18", "close": 19.74, "volume": 737571.0}, {"date": "2022-10-19", "close": 20.28, "volume": 930077.0}, {"date": "2022-10-20", "close": 19.9, "volume": 744063.0}, {"date": "2022-10-21", "close": 20.65, "volume": 707639.0}, {"date": "2022-10-24", "close": 21.02, "volume": 1082783.0}, {"date": "2022-10-25", "close": 21.18, "volume": 1153750.0}, {"date": "2022-10-26", "close": 21.41, "volume": 1080189.0}, {"date": "2022-10-27", "close": 21.1, "volume": 829542.0}, {"date": "2022-10-28", "close": 20.67, "volume": 1121681.0}, {"date": "2022-10-31", "close": 21.28, "volume": 903342.0}, {"date": "2022-11-01", "close": 21.79, "volume": 1278653.0}, {"date": "2022-11-02", "close": 21.05, "volume": 1577857.0}, {"date": "2022-11-03", "close": 20.81, "volume": 2609554.0}, {"date": "2022-11-04", "close": 21.36, "volume": 1430453.0}, {"date": "2022-11-07", "close": 21.78, "volume": 979762.0}, {"date": "2022-11-08", "close": 21.34, "volume": 817980.0}, {"date": "2022-11-09", "close": 19.26, "volume": 1040306.0}, {"date": "2022-11-10", "close": 19.98, "volume": 1215487.0}, {"date": "2022-11-11", "close": 20.84, "volume": 832171.0}, {"date": "2022-11-14", "close": 20.36, "volume": 531096.0}, {"date": "2022-11-15", "close": 21.14, "volume": 771686.0}, {"date": "2022-11-16", "close": 20.29, "volume": 875748.0}, {"date": "2022-11-17", "close": 20.14, "volume": 659930.0}, {"date": "2022-11-18", "close": 20.07, "volume": 797232.0}, {"date": "2022-11-21", "close": 19.76, "volume": 990843.0}, {"date": "2022-11-22", "close": 20.66, "volume": 676243.0}, {"date": "2022-11-23", "close": 20.44, "volume": 766052.0}, {"date": "2022-11-25", "close": 20.35, "volume": 192267.0}, {"date": "2022-11-28", "close": 19.02, "volume": 953832.0}, {"date": "2022-11-29", "close": 19.33, "volume": 723043.0}, {"date": "2022-11-30", "close": 19.65, "volume": 1309344.0}, {"date": "2022-12-01", "close": 19.04, "volume": 1514394.0}, {"date": "2022-12-02", "close": 19.78, "volume": 1015369.0}, {"date": "2022-12-05", "close": 19.29, "volume": 1685839.0}, {"date": "2022-12-06", "close": 19.33, "volume": 2113389.0}, {"date": "2022-12-07", "close": 19.3, "volume": 2081635.0}, {"date": "2022-12-08", "close": 18.51, "volume": 1248861.0}, {"date": "2022-12-09", "close": 18.15, "volume": 1496094.0}, {"date": "2022-12-12", "close": 19.11, "volume": 836941.0}, {"date": "2022-12-13", "close": 19.43, "volume": 1153796.0}, {"date": "2022-12-14", "close": 19.05, "volume": 980647.0}, {"date": "2022-12-15", "close": 19.25, "volume": 881253.0}, {"date": "2022-12-16", "close": 19.34, "volume": 4707023.0}, {"date": "2022-12-19", "close": 18.8, "volume": 820529.0}, {"date": "2022-12-20", "close": 18.81, "volume": 779696.0}, {"date": "2022-12-21", "close": 19.49, "volume": 659365.0}, {"date": "2022-12-22", "close": 18.57, "volume": 905174.0}, {"date": "2022-12-23", "close": 19.59, "volume": 660699.0}, {"date": "2022-12-27", "close": 19.77, "volume": 480434.0}, {"date": "2022-12-28", "close": 18.11, "volume": 716668.0}, {"date": "2022-12-29", "close": 18.9, "volume": 680620.0}, {"date": "2022-12-30", "close": 18.88, "volume": 565067.0}, {"date": "2023-01-03", "close": 18.44, "volume": 2382796.0}, {"date": "2023-01-04", "close": 17.97, "volume": 806784.0}, {"date": "2023-01-05", "close": 17.81, "volume": 631118.0}, {"date": "2023-01-06", "close": 18.09, "volume": 817349.0}, {"date": "2023-01-09", "close": 18.74, "volume": 526648.0}, {"date": "2023-01-10", "close": 18.85, "volume": 568107.0}, {"date": "2023-01-11", "close": 18.97, "volume": 594263.0}, {"date": "2023-01-12", "close": 19.89, "volume": 749708.0}, {"date": "2023-01-13", "close": 20.96, "volume": 877160.0}, {"date": "2023-01-17", "close": 20.82, "volume": 1103622.0}, {"date": "2023-01-18", "close": 19.1, "volume": 898060.0}, {"date": "2023-01-19", "close": 20.07, "volume": 776392.0}, {"date": "2023-01-20", "close": 20.18, "volume": 794473.0}, {"date": "2023-01-23", "close": 20.99, "volume": 1003373.0}, {"date": "2023-01-24", "close": 20.68, "volume": 598064.0}, {"date": "2023-01-25", "close": 20.55, "volume": 747732.0}, {"date": "2023-01-26", "close": 20.94, "volume": 1005212.0}, {"date": "2023-01-27", "close": 20.44, "volume": 472846.0}, {"date": "2023-01-30", "close": 19.41, "volume": 565985.0}, {"date": "2023-01-31", "close": 19.81, "volume": 1003385.0}, {"date": "2023-02-01", "close": 19.43, "volume": 975233.0}, {"date": "2023-02-02", "close": 18.87, "volume": 1232290.0}, {"date": "2023-02-03", "close": 18.69, "volume": 927157.0}, {"date": "2023-02-06", "close": 18.8, "volume": 2089452.0}, {"date": "2023-02-07", "close": 18.91, "volume": 1745654.0}, {"date": "2023-02-08", "close": 18.49, "volume": 862628.0}, {"date": "2023-02-09", "close": 18.19, "volume": 1523613.0}, {"date": "2023-02-10", "close": 19.51, "volume": 849384.0}, {"date": "2023-02-13", "close": 19.0, "volume": 999912.0}, {"date": "2023-02-14", "close": 18.76, "volume": 1411420.0}, {"date": "2023-02-15", "close": 18.66, "volume": 1780490.0}, {"date": "2023-02-16", "close": 18.48, "volume": 1355961.0}, {"date": "2023-02-17", "close": 17.57, "volume": 1173606.0}, {"date": "2023-02-21", "close": 16.72, "volume": 1403355.0}, {"date": "2023-02-22", "close": 16.6, "volume": 1662093.0}, {"date": "2023-02-23", "close": 17.06, "volume": 2313434.0}, {"date": "2023-02-24", "close": 17.8, "volume": 1207805.0}, {"date": "2023-02-27", "close": 18.06, "volume": 995600.0}, {"date": "2023-02-28", "close": 17.81, "volume": 1328370.0}, {"date": "2023-03-01", "close": 15.91, "volume": 3183246.0}, {"date": "2023-03-02", "close": 16.1, "volume": 2535917.0}, {"date": "2023-03-03", "close": 16.67, "volume": 1567691.0}, {"date": "2023-03-06", "close": 15.76, "volume": 2092480.0}, {"date": "2023-03-07", "close": 15.46, "volume": 1630222.0}, {"date": "2023-03-08", "close": 15.04, "volume": 1667635.0}, {"date": "2023-03-09", "close": 14.45, "volume": 1686710.0}, {"date": "2023-03-10", "close": 14.0, "volume": 2609424.0}, {"date": "2023-03-13", "close": 13.62, "volume": 2013779.0}, {"date": "2023-03-14", "close": 13.33, "volume": 2425577.0}, {"date": "2023-03-15", "close": 12.02, "volume": 3333077.0}, {"date": "2023-03-16", "close": 12.54, "volume": 2083820.0}, {"date": "2023-03-17", "close": 11.89, "volume": 4523590.0}, {"date": "2023-03-20", "close": 12.93, "volume": 3658934.0}, {"date": "2023-03-21", "close": 13.79, "volume": 2617542.0}, {"date": "2023-03-22", "close": 13.26, "volume": 1805259.0}, {"date": "2023-03-23", "close": 13.28, "volume": 2370319.0}, {"date": "2023-03-24", "close": 13.94, "volume": 2373140.0}, {"date": "2023-03-27", "close": 14.44, "volume": 1744052.0}, {"date": "2023-03-28", "close": 14.66, "volume": 1561587.0}, {"date": "2023-03-29", "close": 15.11, "volume": 1505873.0}, {"date": "2023-03-30", "close": 14.69, "volume": 1702736.0}, {"date": "2023-03-31", "close": 14.84, "volume": 1564560.0}, {"date": "2023-04-03", "close": 15.73, "volume": 2191704.0}, {"date": "2023-04-04", "close": 15.25, "volume": 1762364.0}, {"date": "2023-04-05", "close": 15.22, "volume": 1113288.0}, {"date": "2023-04-06", "close": 14.8, "volume": 1367847.0}, {"date": "2023-04-10", "close": 14.94, "volume": 1881253.0}, {"date": "2023-04-11", "close": 14.94, "volume": 2144300.0}, {"date": "2023-04-12", "close": 14.88, "volume": 1579374.0}, {"date": "2023-04-13", "close": 14.83, "volume": 1411554.0}, {"date": "2023-04-14", "close": 15.06, "volume": 2277819.0}, {"date": "2023-04-17", "close": 14.5, "volume": 1976834.0}, {"date": "2023-04-18", "close": 14.67, "volume": 1448714.0}, {"date": "2023-04-19", "close": 14.67, "volume": 1596825.0}, {"date": "2023-04-20", "close": 13.98, "volume": 3604521.0}, {"date": "2023-04-21", "close": 13.83, "volume": 1082649.0}, {"date": "2023-04-24", "close": 13.75, "volume": 1407821.0}, {"date": "2023-04-25", "close": 12.98, "volume": 1300191.0}, {"date": "2023-04-26", "close": 12.58, "volume": 1274829.0}, {"date": "2023-04-27", "close": 12.7, "volume": 2198003.0}, {"date": "2023-04-28", "close": 13.63, "volume": 2044042.0}, {"date": "2023-05-01", "close": 13.6, "volume": 1286559.0}, {"date": "2023-05-02", "close": 12.78, "volume": 1855915.0}, {"date": "2023-05-03", "close": 12.78, "volume": 1304568.0}, {"date": "2023-05-04", "close": 12.79, "volume": 1769977.0}, {"date": "2023-05-05", "close": 13.4, "volume": 1380629.0}, {"date": "2023-05-08", "close": 13.16, "volume": 1463002.0}, {"date": "2023-05-09", "close": 11.12, "volume": 7890343.0}, {"date": "2023-05-10", "close": 11.59, "volume": 3180993.0}, {"date": "2023-05-11", "close": 11.49, "volume": 2337002.0}, {"date": "2023-05-12", "close": 11.63, "volume": 2123335.0}, {"date": "2023-05-15", "close": 11.9, "volume": 1732797.0}, {"date": "2023-05-16", "close": 11.41, "volume": 1501454.0}, {"date": "2023-05-17", "close": 11.66, "volume": 1754120.0}, {"date": "2023-05-18", "close": 12.03, "volume": 1465420.0}, {"date": "2023-05-19", "close": 12.07, "volume": 1201590.0}, {"date": "2023-05-22", "close": 12.68, "volume": 2080677.0}, {"date": "2023-05-23", "close": 12.99, "volume": 1708576.0}, {"date": "2023-05-24", "close": 13.25, "volume": 1703309.0}, {"date": "2023-05-25", "close": 12.8, "volume": 1566522.0}, {"date": "2023-05-26", "close": 12.72, "volume": 1996778.0}, {"date": "2023-05-30", "close": 12.61, "volume": 1472967.0}, {"date": "2023-05-31", "close": 12.31, "volume": 2900570.0}, {"date": "2023-06-01", "close": 12.78, "volume": 1383094.0}, {"date": "2023-06-02", "close": 13.72, "volume": 1598538.0}, {"date": "2023-06-05", "close": 13.47, "volume": 1984480.0}, {"date": "2023-06-06", "close": 14.13, "volume": 4989395.0}, {"date": "2023-06-07", "close": 13.99, "volume": 2585378.0}, {"date": "2023-06-08", "close": 13.79, "volume": 1877230.0}, {"date": "2023-06-09", "close": 13.83, "volume": 1300732.0}, {"date": "2023-06-12", "close": 13.52, "volume": 1617759.0}, {"date": "2023-06-13", "close": 14.0, "volume": 2166879.0}, {"date": "2023-06-14", "close": 13.86, "volume": 2155882.0}, {"date": "2023-06-15", "close": 14.22, "volume": 2337138.0}, {"date": "2023-06-16", "close": 14.21, "volume": 16103210.0}, {"date": "2023-06-20", "close": 13.72, "volume": 2203011.0}, {"date": "2023-06-21", "close": 13.89, "volume": 1558519.0}, {"date": "2023-06-22", "close": 14.02, "volume": 1987161.0}, {"date": "2023-06-23", "close": 13.34, "volume": 11450180.0}, {"date": "2023-06-26", "close": 13.66, "volume": 1937597.0}, {"date": "2023-06-27", "close": 13.56, "volume": 1454472.0}, {"date": "2023-06-28", "close": 13.6, "volume": 1854213.0}, {"date": "2023-06-29", "close": 13.87, "volume": 1157723.0}, {"date": "2023-06-30", "close": 13.87, "volume": 1330989.0}, {"date": "2023-07-03", "close": 13.97, "volume": 957760.0}, {"date": "2023-07-05", "close": 13.91, "volume": 1402565.0}, {"date": "2023-07-06", "close": 13.25, "volume": 7403547.0}, {"date": "2023-07-07", "close": 13.78, "volume": 2958690.0}, {"date": "2023-07-10", "close": 14.0, "volume": 1910063.0}, {"date": "2023-07-11", "close": 14.34, "volume": 3013289.0}, {"date": "2023-07-12", "close": 14.14, "volume": 2076621.0}, {"date": "2023-07-13", "close": 14.25, "volume": 1784176.0}, {"date": "2023-07-14", "close": 14.27, "volume": 4106844.0}, {"date": "2023-07-17", "close": 14.3, "volume": 1786517.0}, {"date": "2023-07-18", "close": 15.07, "volume": 3357409.0}, {"date": "2023-07-19", "close": 15.24, "volume": 2175808.0}, {"date": "2023-07-20", "close": 15.22, "volume": 1972753.0}, {"date": "2023-07-21", "close": 15.37, "volume": 1567946.0}, {"date": "2023-07-24", "close": 15.53, "volume": 1810941.0}, {"date": "2023-07-25", "close": 15.73, "volume": 1246493.0}, {"date": "2023-07-26", "close": 15.88, "volume": 1647916.0}, {"date": "2023-07-27", "close": 15.2, "volume": 1917775.0}, {"date": "2023-07-28", "close": 15.77, "volume": 1141689.0}, {"date": "2023-07-31", "close": 16.0, "volume": 966661.0}, {"date": "2023-08-01", "close": 15.97, "volume": 1091998.0}, {"date": "2023-08-02", "close": 15.62, "volume": 1251603.0}, {"date": "2023-08-03", "close": 16.08, "volume": 2102739.0}, {"date": "2023-08-04", "close": 16.3, "volume": 2140213.0}, {"date": "2023-08-07", "close": 16.4, "volume": 1751663.0}, {"date": "2023-08-08", "close": 16.5, "volume": 2710482.0}, {"date": "2023-08-09", "close": 16.98, "volume": 2161025.0}, {"date": "2023-08-10", "close": 16.81, "volume": 1673525.0}, {"date": "2023-08-11", "close": 16.93, "volume": 1287880.0}, {"date": "2023-08-14", "close": 17.08, "volume": 1591871.0}, {"date": "2023-08-15", "close": 16.82, "volume": 1184899.0}, {"date": "2023-08-16", "close": 16.83, "volume": 2138283.0}, {"date": "2023-08-17", "close": 16.97, "volume": 998287.0}, {"date": "2023-08-18", "close": 17.04, "volume": 834939.0}, {"date": "2023-08-21", "close": 17.07, "volume": 875154.0}, {"date": "2023-08-22", "close": 16.83, "volume": 1070441.0}, {"date": "2023-08-23", "close": 16.8, "volume": 794576.0}, {"date": "2023-08-24", "close": 16.42, "volume": 1263249.0}, {"date": "2023-08-25", "close": 16.75, "volume": 877322.0}, {"date": "2023-08-28", "close": 16.84, "volume": 620161.0}, {"date": "2023-08-29", "close": 16.88, "volume": 679518.0}, {"date": "2023-08-30", "close": 17.28, "volume": 1528698.0}, {"date": "2023-08-31", "close": 17.22, "volume": 1141376.0}, {"date": "2023-09-01", "close": 17.32, "volume": 1295093.0}, {"date": "2023-09-05", "close": 17.15, "volume": 2352657.0}, {"date": "2023-09-06", "close": 17.0, "volume": 1665868.0}, {"date": "2023-09-07", "close": 16.94, "volume": 1260657.0}, {"date": "2023-09-08", "close": 16.94, "volume": 724907.0}, {"date": "2023-09-11", "close": 16.68, "volume": 1493648.0}, {"date": "2023-09-12", "close": 16.94, "volume": 1171096.0}, {"date": "2023-09-13", "close": 16.7, "volume": 1135640.0}, {"date": "2023-09-14", "close": 16.98, "volume": 1397206.0}, {"date": "2023-09-15", "close": 16.54, "volume": 10351420.0}, {"date": "2023-09-18", "close": 16.34, "volume": 1621028.0}, {"date": "2023-09-19", "close": 16.33, "volume": 959701.0}, {"date": "2023-09-20", "close": 16.14, "volume": 791302.0}, {"date": "2023-09-21", "close": 15.8, "volume": 1105246.0}, {"date": "2023-09-22", "close": 16.03, "volume": 666530.0}, {"date": "2023-09-25", "close": 16.66, "volume": 664045.0}, {"date": "2023-09-26", "close": 16.33, "volume": 922705.0}, {"date": "2023-09-27", "close": 16.86, "volume": 1345724.0}, {"date": "2023-09-28", "close": 16.88, "volume": 1216118.0}, {"date": "2023-09-29", "close": 16.44, "volume": 1217901.0}, {"date": "2023-10-02", "close": 15.53, "volume": 1404030.0}, {"date": "2023-10-03", "close": 15.78, "volume": 953987.0}, {"date": "2023-10-04", "close": 14.94, "volume": 1028715.0}, {"date": "2023-10-05", "close": 14.87, "volume": 1331290.0}, {"date": "2023-10-06", "close": 15.19, "volume": 1412902.0}, {"date": "2023-10-09", "close": 16.0, "volume": 2417690.0}, {"date": "2023-10-10", "close": 16.02, "volume": 3033452.0}, {"date": "2023-10-11", "close": 15.93, "volume": 1116483.0}, {"date": "2023-10-12", "close": 15.84, "volume": 798256.0}, {"date": "2023-10-13", "close": 15.78, "volume": 1059254.0}, {"date": "2023-10-16", "close": 15.72, "volume": 1113588.0}, {"date": "2023-10-17", "close": 15.84, "volume": 1765431.0}, {"date": "2023-10-18", "close": 15.96, "volume": 888013.0}, {"date": "2023-10-19", "close": 16.65, "volume": 2112103.0}, {"date": "2023-10-20", "close": 16.06, "volume": 1115435.0}, {"date": "2023-10-23", "close": 15.68, "volume": 1140197.0}, {"date": "2023-10-24", "close": 15.52, "volume": 607079.0}, {"date": "2023-10-25", "close": 15.72, "volume": 704917.0}, {"date": "2023-10-26", "close": 15.59, "volume": 622281.0}, {"date": "2023-10-27", "close": 15.58, "volume": 848665.0}, {"date": "2023-10-30", "close": 15.33, "volume": 775578.0}, {"date": "2023-10-31", "close": 15.5, "volume": 836749.0}, {"date": "2023-11-01", "close": 15.04, "volume": 959331.0}, {"date": "2023-11-02", "close": 15.61, "volume": 803782.0}, {"date": "2023-11-03", "close": 15.46, "volume": 1133707.0}, {"date": "2023-11-06", "close": 14.62, "volume": 1497613.0}, {"date": "2023-11-07", "close": 14.01, "volume": 2839106.0}, {"date": "2023-11-08", "close": 13.59, "volume": 2330197.0}, {"date": "2023-11-09", "close": 14.1, "volume": 2511815.0}, {"date": "2023-11-10", "close": 14.15, "volume": 1604557.0}, {"date": "2023-11-13", "close": 14.27, "volume": 982714.0}, {"date": "2023-11-14", "close": 14.85, "volume": 1435421.0}, {"date": "2023-11-15", "close": 14.66, "volume": 909288.0}, {"date": "2023-11-16", "close": 14.28, "volume": 1233201.0}, {"date": "2023-11-17", "close": 14.6, "volume": 1563898.0}, {"date": "2023-11-20", "close": 14.6, "volume": 712343.0}, {"date": "2023-11-21", "close": 13.96, "volume": 1138962.0}, {"date": "2023-11-22", "close": 13.97, "volume": 721292.0}, {"date": "2023-11-24", "close": 14.0, "volume": 340844.0}, {"date": "2023-11-27", "close": 13.71, "volume": 552036.0}, {"date": "2023-11-28", "close": 13.79, "volume": 701993.0}, {"date": "2023-11-29", "close": 13.95, "volume": 1527814.0}, {"date": "2023-11-30", "close": 13.92, "volume": 1051714.0}, {"date": "2023-12-01", "close": 13.92, "volume": 1110173.0}, {"date": "2023-12-04", "close": 13.29, "volume": 1748273.0}, {"date": "2023-12-05", "close": 12.91, "volume": 974806.0}, {"date": "2023-12-06", "close": 12.27, "volume": 1695046.0}, {"date": "2023-12-07", "close": 12.88, "volume": 1543590.0}, {"date": "2023-12-08", "close": 13.43, "volume": 1503807.0}, {"date": "2023-12-11", "close": 13.0, "volume": 1209396.0}, {"date": "2023-12-12", "close": 12.64, "volume": 1258915.0}, {"date": "2023-12-13", "close": 13.31, "volume": 1572659.0}, {"date": "2023-12-14", "close": 14.11, "volume": 2197864.0}, {"date": "2023-12-15", "close": 14.05, "volume": 5408166.0}, {"date": "2023-12-18", "close": 14.22, "volume": 1085472.0}, {"date": "2023-12-19", "close": 14.54, "volume": 1259390.0}, {"date": "2023-12-20", "close": 14.16, "volume": 1238893.0}, {"date": "2023-12-21", "close": 14.27, "volume": 734527.0}, {"date": "2023-12-22", "close": 14.31, "volume": 554546.0}, {"date": "2023-12-26", "close": 14.49, "volume": 743998.0}, {"date": "2023-12-27", "close": 14.5, "volume": 713026.0}, {"date": "2023-12-28", "close": 14.33, "volume": 592472.0}, {"date": "2023-12-29", "close": 14.23, "volume": 709860.0}, {"date": "2024-01-02", "close": 14.4, "volume": 796600.0}, {"date": "2024-01-03", "close": 14.66, "volume": 1515362.0}, {"date": "2024-01-04", "close": 13.73, "volume": 1119830.0}, {"date": "2024-01-05", "close": 13.71, "volume": 979203.0}, {"date": "2024-01-08", "close": 13.57, "volume": 755632.0}, {"date": "2024-01-09", "close": 13.22, "volume": 871982.0}, {"date": "2024-01-10", "close": 13.06, "volume": 692784.0}, {"date": "2024-01-11", "close": 13.14, "volume": 855354.0}, {"date": "2024-01-12", "close": 13.51, "volume": 772046.0}, {"date": "2024-01-16", "close": 12.65, "volume": 2333316.0}, {"date": "2024-01-17", "close": 12.53, "volume": 1126664.0}, {"date": "2024-01-18", "close": 12.61, "volume": 15699390.0}, {"date": "2024-01-19", "close": 12.73, "volume": 14833170.0}, {"date": "2024-01-22", "close": 13.02, "volume": 5836144.0}, {"date": "2024-01-23", "close": 12.82, "volume": 2483374.0}, {"date": "2024-01-24", "close": 13.04, "volume": 1765826.0}, {"date": "2024-01-25", "close": 13.26, "volume": 1489518.0}, {"date": "2024-01-26", "close": 13.18, "volume": 1610605.0}, {"date": "2024-01-29", "close": 13.4, "volume": 3437632.0}, {"date": "2024-01-30", "close": 13.6, "volume": 1592785.0}, {"date": "2024-01-31", "close": 12.97, "volume": 2619680.0}, {"date": "2024-02-01", "close": 12.55, "volume": 2111088.0}, {"date": "2024-02-02", "close": 12.23, "volume": 1618992.0}, {"date": "2024-02-05", "close": 11.99, "volume": 1733268.0}, {"date": "2024-02-06", "close": 12.01, "volume": 1532255.0}, {"date": "2024-02-07", "close": 12.21, "volume": 2068646.0}, {"date": "2024-02-08", "close": 12.33, "volume": 1479439.0}, {"date": "2024-02-09", "close": 12.3, "volume": 1410509.0}, {"date": "2024-02-12", "close": 12.63, "volume": 1182893.0}, {"date": "2024-02-13", "close": 12.3, "volume": 1388314.0}, {"date": "2024-02-14", "close": 12.29, "volume": 1168943.0}, {"date": "2024-02-15", "close": 12.99, "volume": 2197199.0}, {"date": "2024-02-16", "close": 13.16, "volume": 1115133.0}, {"date": "2024-02-20", "close": 13.03, "volume": 984526.0}, {"date": "2024-02-21", "close": 13.25, "volume": 1095290.0}, {"date": "2024-02-22", "close": 13.2, "volume": 1073465.0}, {"date": "2024-02-23", "close": 12.95, "volume": 883680.0}, {"date": "2024-02-26", "close": 12.96, "volume": 975696.0}, {"date": "2024-02-27", "close": 13.21, "volume": 1742292.0}, {"date": "2024-02-28", "close": 13.0, "volume": 2515828.0}, {"date": "2024-02-29", "close": 13.19, "volume": 2511592.0}, {"date": "2024-03-01", "close": 13.33, "volume": 2304260.0}, {"date": "2024-03-04", "close": 13.25, "volume": 2241842.0}, {"date": "2024-03-05", "close": 13.04, "volume": 1736380.0}, {"date": "2024-03-06", "close": 12.83, "volume": 1886465.0}, {"date": "2024-03-07", "close": 12.52, "volume": 2351883.0}, {"date": "2024-03-08", "close": 12.72, "volume": 1728847.0}, {"date": "2024-03-11", "close": 12.7, "volume": 1254045.0}, {"date": "2024-03-12", "close": 12.82, "volume": 1207294.0}, {"date": "2024-03-13", "close": 13.0, "volume": 3281112.0}, {"date": "2024-03-14", "close": 12.82, "volume": 3592393.0}, {"date": "2024-03-15", "close": 12.85, "volume": 4527045.0}, {"date": "2024-03-18", "close": 13.01, "volume": 2033266.0}, {"date": "2024-03-19", "close": 13.29, "volume": 2470222.0}, {"date": "2024-03-20", "close": 13.74, "volume": 2369313.0}, {"date": "2024-03-21", "close": 13.72, "volume": 1477647.0}, {"date": "2024-03-22", "close": 13.46, "volume": 1512929.0}, {"date": "2024-03-25", "close": 13.59, "volume": 1428573.0}, {"date": "2024-03-26", "close": 13.17, "volume": 1166628.0}, {"date": "2024-03-27", "close": 13.65, "volume": 1751071.0}, {"date": "2024-03-28", "close": 13.93, "volume": 1563370.0}, {"date": "2024-04-01", "close": 13.92, "volume": 1281504.0}, {"date": "2024-04-02", "close": 13.96, "volume": 2101937.0}, {"date": "2024-04-03", "close": 14.05, "volume": 1740671.0}, {"date": "2024-04-04", "close": 14.12, "volume": 1550098.0}, {"date": "2024-04-05", "close": 14.33, "volume": 1281579.0}, {"date": "2024-04-08", "close": 14.4, "volume": 1499750.0}, {"date": "2024-04-09", "close": 14.52, "volume": 2130624.0}, {"date": "2024-04-10", "close": 14.36, "volume": 1944319.0}, {"date": "2024-04-11", "close": 14.19, "volume": 1429523.0}, {"date": "2024-04-12", "close": 14.07, "volume": 1603367.0}, {"date": "2024-04-15", "close": 13.57, "volume": 1134231.0}, {"date": "2024-04-16", "close": 13.31, "volume": 1313178.0}, {"date": "2024-04-17", "close": 13.27, "volume": 1194057.0}, {"date": "2024-04-18", "close": 13.28, "volume": 983253.0}, {"date": "2024-04-19", "close": 13.54, "volume": 1010892.0}, {"date": "2024-04-22", "close": 13.57, "volume": 1013308.0}, {"date": "2024-04-23", "close": 13.75, "volume": 1416179.0}, {"date": "2024-04-24", "close": 13.53, "volume": 1410482.0}, {"date": "2024-04-25", "close": 13.78, "volume": 1254179.0}, {"date": "2024-04-26", "close": 13.94, "volume": 674372.0}, {"date": "2024-04-29", "close": 14.02, "volume": 858941.0}, {"date": "2024-04-30", "close": 13.18, "volume": 1218038.0}, {"date": "2024-05-01", "close": 12.91, "volume": 1607381.0}, {"date": "2024-05-02", "close": 13.2, "volume": 1082844.0}, {"date": "2024-05-03", "close": 13.26, "volume": 1289819.0}, {"date": "2024-05-06", "close": 13.35, "volume": 1258014.0}, {"date": "2024-05-07", "close": 12.77, "volume": 3751083.0}, {"date": "2024-05-08", "close": 12.8, "volume": 1675252.0}, {"date": "2024-05-09", "close": 12.9, "volume": 1660003.0}, {"date": "2024-05-10", "close": 12.49, "volume": 1537899.0}, {"date": "2024-05-13", "close": 12.41, "volume": 1370372.0}, {"date": "2024-05-14", "close": 12.28, "volume": 1627857.0}, {"date": "2024-05-15", "close": 12.14, "volume": 2268919.0}, {"date": "2024-05-16", "close": 12.0, "volume": 1799449.0}, {"date": "2024-05-17", "close": 12.14, "volume": 1617518.0}, {"date": "2024-05-20", "close": 12.25, "volume": 1640712.0}, {"date": "2024-05-21", "close": 11.99, "volume": 958119.0}, {"date": "2024-05-22", "close": 11.78, "volume": 2921171.0}, {"date": "2024-05-23", "close": 11.45, "volume": 2514412.0}, {"date": "2024-05-24", "close": 11.41, "volume": 1184908.0}, {"date": "2024-05-28", "close": 11.58, "volume": 1620126.0}, {"date": "2024-05-29", "close": 11.39, "volume": 1559851.0}, {"date": "2024-05-30", "close": 11.5, "volume": 2825532.0}, {"date": "2024-05-31", "close": 12.01, "volume": 3203156.0}, {"date": "2024-06-03", "close": 11.2, "volume": 1825548.0}, {"date": "2024-06-04", "close": 10.83, "volume": 3823462.0}, {"date": "2024-06-05", "close": 10.79, "volume": 1915077.0}, {"date": "2024-06-06", "close": 10.78, "volume": 1456070.0}, {"date": "2024-06-07", "close": 10.66, "volume": 1364084.0}, {"date": "2024-06-10", "close": 10.89, "volume": 1137062.0}, {"date": "2024-06-11", "close": 10.82, "volume": 1282814.0}, {"date": "2024-06-12", "close": 10.63, "volume": 1547617.0}, {"date": "2024-06-13", "close": 10.4, "volume": 2005570.0}, {"date": "2024-06-14", "close": 10.24, "volume": 2012210.0}, {"date": "2024-06-17", "close": 10.38, "volume": 2264915.0}, {"date": "2024-06-18", "close": 10.93, "volume": 3376372.0}, {"date": "2024-06-20", "close": 11.25, "volume": 3074770.0}, {"date": "2024-06-21", "close": 11.22, "volume": 7396547.0}, {"date": "2024-06-24", "close": 11.94, "volume": 3474892.0}, {"date": "2024-06-25", "close": 11.91, "volume": 1800406.0}, {"date": "2024-06-26", "close": 11.9, "volume": 1562428.0}, {"date": "2024-06-27", "close": 12.07, "volume": 2172145.0}, {"date": "2024-06-28", "close": 12.15, "volume": 5967209.0}, {"date": "2024-07-01", "close": 11.9, "volume": 1067301.0}, {"date": "2024-07-02", "close": 11.9, "volume": 1258901.0}, {"date": "2024-07-03", "close": 11.89, "volume": 786902.0}, {"date": "2024-07-05", "close": 11.65, "volume": 1078717.0}, {"date": "2024-07-08", "close": 11.66, "volume": 862740.0}, {"date": "2024-07-09", "close": 11.48, "volume": 850757.0}, {"date": "2024-07-10", "close": 11.46, "volume": 1149036.0}, {"date": "2024-07-11", "close": 11.85, "volume": 1828517.0}, {"date": "2024-07-12", "close": 11.98, "volume": 1993306.0}, {"date": "2024-07-15", "close": 11.97, "volume": 2537054.0}, {"date": "2024-07-16", "close": 11.8, "volume": 1147801.0}, {"date": "2024-07-17", "close": 11.79, "volume": 2658321.0}, {"date": "2024-07-18", "close": 11.53, "volume": 1640561.0}, {"date": "2024-07-19", "close": 11.43, "volume": 1688780.0}, {"date": "2024-07-22", "close": 11.96, "volume": 3836133.0}, {"date": "2024-07-23", "close": 11.7, "volume": 1915720.0}, {"date": "2024-07-24", "close": 11.55, "volume": 1679689.0}, {"date": "2024-07-25", "close": 11.63, "volume": 1466710.0}, {"date": "2024-07-26", "close": 11.59, "volume": 1434476.0}, {"date": "2024-07-29", "close": 11.37, "volume": 1562529.0}, {"date": "2024-07-30", "close": 11.71, "volume": 2238266.0}, {"date": "2024-07-31", "close": 11.84, "volume": 1347203.0}, {"date": "2024-08-01", "close": 11.56, "volume": 2693027.0}, {"date": "2024-08-02", "close": 10.67, "volume": 3477108.0}, {"date": "2024-08-05", "close": 10.07, "volume": 3232205.0}, {"date": "2024-08-06", "close": 10.12, "volume": 2409628.0}, {"date": "2024-08-07", "close": 10.31, "volume": 3120521.0}, {"date": "2024-08-08", "close": 12.06, "volume": 6589156.0}, {"date": "2024-08-09", "close": 11.65, "volume": 3096981.0}, {"date": "2024-08-12", "close": 11.97, "volume": 2374675.0}, {"date": "2024-08-13", "close": 11.99, "volume": 1893944.0}, {"date": "2024-08-14", "close": 11.78, "volume": 1823388.0}, {"date": "2024-08-15", "close": 11.94, "volume": 2087163.0}, {"date": "2024-08-16", "close": 11.92, "volume": 1455933.0}, {"date": "2024-08-19", "close": 11.9, "volume": 1957544.0}, {"date": "2024-08-20", "close": 11.5, "volume": 1303961.0}, {"date": "2024-08-21", "close": 11.46, "volume": 1068405.0}, {"date": "2024-08-22", "close": 11.21, "volume": 943733.0}, {"date": "2024-08-23", "close": 11.57, "volume": 1256574.0}, {"date": "2024-08-26", "close": 11.86, "volume": 1264616.0}, {"date": "2024-08-27", "close": 11.77, "volume": 907863.0}, {"date": "2024-08-28", "close": 11.8, "volume": 1389185.0}, {"date": "2024-08-29", "close": 11.94, "volume": 1333177.0}, {"date": "2024-08-30", "close": 11.47, "volume": 3249184.0}, {"date": "2024-09-03", "close": 11.1, "volume": 3616895.0}, {"date": "2024-09-04", "close": 10.81, "volume": 10987870.0}, {"date": "2024-09-05", "close": 10.79, "volume": 4868280.0}, {"date": "2024-09-06", "close": 10.92, "volume": 2525702.0}, {"date": "2024-09-09", "close": 10.91, "volume": 3103893.0}, {"date": "2024-09-10", "close": 10.79, "volume": 2976891.0}, {"date": "2024-09-11", "close": 10.84, "volume": 2003467.0}, {"date": "2024-09-12", "close": 10.96, "volume": 1830969.0}, {"date": "2024-09-13", "close": 11.04, "volume": 1900630.0}, {"date": "2024-09-16", "close": 11.2, "volume": 1686170.0}, {"date": "2024-09-17", "close": 11.53, "volume": 1994325.0}, {"date": "2024-09-18", "close": 11.33, "volume": 2280151.0}, {"date": "2024-09-19", "close": 11.51, "volume": 2517674.0}, {"date": "2024-09-20", "close": 11.46, "volume": 10970930.0}, {"date": "2024-09-23", "close": 11.39, "volume": 1234742.0}, {"date": "2024-09-24", "close": 10.99, "volume": 1959379.0}, {"date": "2024-09-25", "close": 10.51, "volume": 2225084.0}, {"date": "2024-09-26", "close": 10.05, "volume": 3609106.0}, {"date": "2024-09-27", "close": 10.19, "volume": 1795656.0}, {"date": "2024-09-30", "close": 10.35, "volume": 2409718.0}, {"date": "2024-10-01", "close": 10.43, "volume": 3205885.0}, {"date": "2024-10-02", "close": 10.84, "volume": 2906665.0}, {"date": "2024-10-03", "close": 11.15, "volume": 1712720.0}, {"date": "2024-10-04", "close": 11.29, "volume": 1259235.0}, {"date": "2024-10-07", "close": 11.51, "volume": 1402930.0}, {"date": "2024-10-08", "close": 10.87, "volume": 1523257.0}, {"date": "2024-10-09", "close": 10.91, "volume": 944923.0}, {"date": "2024-10-10", "close": 10.93, "volume": 1298999.0}, {"date": "2024-10-11", "close": 11.07, "volume": 1494476.0}, {"date": "2024-10-14", "close": 10.78, "volume": 1173806.0}, {"date": "2024-10-15", "close": 9.87, "volume": 2413519.0}, {"date": "2024-10-16", "close": 9.63, "volume": 3037629.0}, {"date": "2024-10-17", "close": 9.75, "volume": 1788053.0}, {"date": "2024-10-18", "close": 9.71, "volume": 1264045.0}, {"date": "2024-10-21", "close": 9.58, "volume": 1422606.0}, {"date": "2024-10-22", "close": 9.73, "volume": 1164505.0}, {"date": "2024-10-23", "close": 10.02, "volume": 2962570.0}, {"date": "2024-10-24", "close": 10.3, "volume": 3107899.0}, {"date": "2024-10-25", "close": 10.48, "volume": 2033405.0}, {"date": "2024-10-28", "close": 10.09, "volume": 1756923.0}, {"date": "2024-10-29", "close": 9.92, "volume": 1202233.0}, {"date": "2024-10-30", "close": 10.2, "volume": 1507958.0}, {"date": "2024-10-31", "close": 10.22, "volume": 1232615.0}, {"date": "2024-11-01", "close": 10.08, "volume": 1225523.0}, {"date": "2024-11-04", "close": 10.46, "volume": 1683751.0}, {"date": "2024-11-05", "close": 10.91, "volume": 2807188.0}, {"date": "2024-11-06", "close": 11.68, "volume": 3001840.0}, {"date": "2024-11-07", "close": 11.83, "volume": 2224226.0}, {"date": "2024-11-08", "close": 11.83, "volume": 1818307.0}, {"date": "2024-11-11", "close": 11.77, "volume": 2502058.0}, {"date": "2024-11-12", "close": 11.97, "volume": 3713694.0}, {"date": "2024-11-13", "close": 11.79, "volume": 2338208.0}, {"date": "2024-11-14", "close": 11.66, "volume": 2018694.0}, {"date": "2024-11-15", "close": 11.28, "volume": 1465919.0}, {"date": "2024-11-18", "close": 11.41, "volume": 1548609.0}, {"date": "2024-11-19", "close": 11.03, "volume": 958610.0}, {"date": "2024-11-20", "close": 11.45, "volume": 1615786.0}, {"date": "2024-11-21", "close": 11.57, "volume": 2542615.0}, {"date": "2024-11-22", "close": 11.45, "volume": 1061696.0}, {"date": "2024-11-25", "close": 11.3, "volume": 1385516.0}, {"date": "2024-11-26", "close": 11.16, "volume": 1262517.0}, {"date": "2024-11-27", "close": 11.2, "volume": 687142.0}, {"date": "2024-11-29", "close": 11.25, "volume": 505984.0}, {"date": "2024-12-02", "close": 11.17, "volume": 906202.0}, {"date": "2024-12-03", "close": 11.01, "volume": 747515.0}, {"date": "2024-12-04", "close": 10.62, "volume": 1059054.0}, {"date": "2024-12-05", "close": 10.24, "volume": 1612397.0}, {"date": "2024-12-06", "close": 9.88, "volume": 1628845.0}, {"date": "2024-12-09", "close": 10.21, "volume": 1670889.0}, {"date": "2024-12-10", "close": 10.4, "volume": 1678896.0}, {"date": "2024-12-11", "close": 10.25, "volume": 1747236.0}, {"date": "2024-12-12", "close": 10.0, "volume": 1819717.0}, {"date": "2024-12-13", "close": 9.96, "volume": 1457327.0}, {"date": "2024-12-16", "close": 9.82, "volume": 2792483.0}, {"date": "2024-12-17", "close": 9.8, "volume": 2561853.0}, {"date": "2024-12-18", "close": 9.53, "volume": 2339231.0}, {"date": "2024-12-19", "close": 9.16, "volume": 2816767.0}, {"date": "2024-12-20", "close": 9.1, "volume": 4291173.0}, {"date": "2024-12-23", "close": 9.08, "volume": 1686529.0}, {"date": "2024-12-24", "close": 9.23, "volume": 657072.0}, {"date": "2024-12-26", "close": 9.18, "volume": 800273.0}, {"date": "2024-12-27", "close": 9.24, "volume": 1272594.0}, {"date": "2024-12-30", "close": 9.63, "volume": 1465246.0}, {"date": "2024-12-31", "close": 9.71, "volume": 1520626.0}, {"date": "2025-01-02", "close": 10.07, "volume": 2378578.0}, {"date": "2025-01-03", "close": 10.18, "volume": 1800554.0}, {"date": "2025-01-06", "close": 9.93, "volume": 2801382.0}, {"date": "2025-01-07", "close": 10.07, "volume": 1988166.0}, {"date": "2025-01-08", "close": 9.97, "volume": 1625216.0}, {"date": "2025-01-10", "close": 10.64, "volume": 3316142.0}, {"date": "2025-01-13", "close": 10.66, "volume": 2646544.0}, {"date": "2025-01-14", "close": 10.59, "volume": 1596735.0}, {"date": "2025-01-15", "close": 10.78, "volume": 1517264.0}, {"date": "2025-01-16", "close": 11.01, "volume": 2088516.0}, {"date": "2025-01-17", "close": 10.9, "volume": 1906507.0}, {"date": "2025-01-21", "close": 10.65, "volume": 2031622.0}, {"date": "2025-01-22", "close": 10.46, "volume": 1420057.0}, {"date": "2025-01-23", "close": 10.41, "volume": 1993419.0}, {"date": "2025-01-24", "close": 10.19, "volume": 1153122.0}, {"date": "2025-01-27", "close": 10.11, "volume": 1672135.0}, {"date": "2025-01-28", "close": 9.93, "volume": 925516.0}, {"date": "2025-01-29", "close": 9.93, "volume": 1073389.0}, {"date": "2025-01-30", "close": 10.02, "volume": 1197029.0}, {"date": "2025-01-31", "close": 9.92, "volume": 1576210.0}, {"date": "2025-02-03", "close": 9.34, "volume": 1837671.0}, {"date": "2025-02-04", "close": 9.59, "volume": 2075007.0}, {"date": "2025-02-05", "close": 9.45, "volume": 1381154.0}, {"date": "2025-02-06", "close": 9.3, "volume": 1667131.0}, {"date": "2025-02-07", "close": 9.21, "volume": 1332810.0}, {"date": "2025-02-10", "close": 9.73, "volume": 1133752.0}, {"date": "2025-02-11", "close": 9.7, "volume": 1306491.0}, {"date": "2025-02-12", "close": 9.21, "volume": 1412513.0}, {"date": "2025-02-13", "close": 9.39, "volume": 1558181.0}, {"date": "2025-02-14", "close": 9.36, "volume": 1037081.0}, {"date": "2025-02-18", "close": 9.36, "volume": 1555350.0}, {"date": "2025-02-19", "close": 9.42, "volume": 1609209.0}, {"date": "2025-02-20", "close": 9.37, "volume": 966585.0}, {"date": "2025-02-21", "close": 9.01, "volume": 1591385.0}, {"date": "2025-02-24", "close": 8.84, "volume": 1317336.0}, {"date": "2025-02-25", "close": 8.61, "volume": 1780626.0}, {"date": "2025-02-26", "close": 8.68, "volume": 1850685.0}, {"date": "2025-02-27", "close": 9.14, "volume": 4857647.0}, {"date": "2025-02-28", "close": 9.0, "volume": 2474010.0}, {"date": "2025-03-03", "close": 8.35, "volume": 3124450.0}, {"date": "2025-03-04", "close": 8.48, "volume": 2967851.0}, {"date": "2025-03-05", "close": 8.47, "volume": 2104484.0}, {"date": "2025-03-06", "close": 8.36, "volume": 1555311.0}, {"date": "2025-03-07", "close": 8.82, "volume": 1751197.0}, {"date": "2025-03-10", "close": 8.6, "volume": 1825765.0}, {"date": "2025-03-11", "close": 8.43, "volume": 2235576.0}, {"date": "2025-03-12", "close": 8.34, "volume": 2167403.0}, {"date": "2025-03-13", "close": 8.21, "volume": 1589491.0}, {"date": "2025-03-14", "close": 8.58, "volume": 1433560.0}, {"date": "2025-03-17", "close": 8.7, "volume": 1276892.0}, {"date": "2025-03-18", "close": 8.9, "volume": 1396943.0}, {"date": "2025-03-19", "close": 9.14, "volume": 1227389.0}, {"date": "2025-03-20", "close": 9.22, "volume": 987930.0}, {"date": "2025-03-21", "close": 9.16, "volume": 3130657.0}, {"date": "2025-03-24", "close": 9.2, "volume": 1933631.0}, {"date": "2025-03-25", "close": 9.24, "volume": 2023582.0}, {"date": "2025-03-26", "close": 9.57, "volume": 2130726.0}, {"date": "2025-03-27", "close": 9.61, "volume": 2092125.0}, {"date": "2025-03-28", "close": 9.51, "volume": 2002339.0}, {"date": "2025-03-31", "close": 9.72, "volume": 2516569.0}, {"date": "2025-04-01", "close": 9.45, "volume": 1249864.0}, {"date": "2025-04-02", "close": 9.56, "volume": 1424241.0}, {"date": "2025-04-03", "close": 8.2, "volume": 2772443.0}, {"date": "2025-04-04", "close": 6.99, "volume": 3598079.0}, {"date": "2025-04-07", "close": 6.9, "volume": 3448070.0}, {"date": "2025-04-08", "close": 6.38, "volume": 2977086.0}, {"date": "2025-04-09", "close": 7.6, "volume": 3504607.0}, {"date": "2025-04-10", "close": 6.85, "volume": 2160292.0}, {"date": "2025-04-11", "close": 7.17, "volume": 1889412.0}, {"date": "2025-04-14", "close": 6.94, "volume": 2941219.0}, {"date": "2025-04-15", "close": 6.91, "volume": 2088263.0}, {"date": "2025-04-16", "close": 7.08, "volume": 2121194.0}, {"date": "2025-04-17", "close": 7.38, "volume": 1600778.0}, {"date": "2025-04-21", "close": 7.15, "volume": 1506778.0}, {"date": "2025-04-22", "close": 7.32, "volume": 1425458.0}, {"date": "2025-04-23", "close": 7.31, "volume": 1920000.0}, {"date": "2025-04-24", "close": 7.23, "volume": 1309654.0}, {"date": "2025-04-25", "close": 7.29, "volume": 786873.0}, {"date": "2025-04-28", "close": 7.4, "volume": 1136489.0}, {"date": "2025-04-29", "close": 7.36, "volume": 978208.0}, {"date": "2025-04-30", "close": 6.88, "volume": 1632240.0}, {"date": "2025-05-01", "close": 7.13, "volume": 1723275.0}, {"date": "2025-05-02", "close": 7.32, "volume": 1627253.0}, {"date": "2025-05-05", "close": 7.07, "volume": 1553475.0}, {"date": "2025-05-06", "close": 7.38, "volume": 4537285.0}, {"date": "2025-05-07", "close": 7.43, "volume": 2031823.0}, {"date": "2025-05-08", "close": 8.01, "volume": 3509910.0}, {"date": "2025-05-09", "close": 8.1, "volume": 2606795.0}, {"date": "2025-05-12", "close": 8.4, "volume": 2725817.0}, {"date": "2025-05-13", "close": 8.69, "volume": 2009938.0}, {"date": "2025-05-14", "close": 8.67, "volume": 1683244.0}, {"date": "2025-05-15", "close": 8.42, "volume": 1799348.0}, {"date": "2025-05-16", "close": 8.29, "volume": 1348956.0}, {"date": "2025-05-19", "close": 8.18, "volume": 1490677.0}, {"date": "2025-05-20", "close": 8.13, "volume": 1707437.0}, {"date": "2025-05-21", "close": 7.94, "volume": 1606615.0}, {"date": "2025-05-22", "close": 7.93, "volume": 1587778.0}, {"date": "2025-05-23", "close": 7.94, "volume": 1447739.0}, {"date": "2025-05-27", "close": 8.01, "volume": 1760437.0}, {"date": "2025-05-28", "close": 8.07, "volume": 1848675.0}, {"date": "2025-05-29", "close": 8.15, "volume": 1562156.0}, {"date": "2025-05-30", "close": 8.04, "volume": 1366231.0}, {"date": "2025-06-02", "close": 8.04, "volume": 1320279.0}, {"date": "2025-06-03", "close": 8.42, "volume": 1437458.0}, {"date": "2025-06-04", "close": 8.17, "volume": 1653148.0}, {"date": "2025-06-05", "close": 7.88, "volume": 8349026.0}, {"date": "2025-06-06", "close": 8.02, "volume": 5457896.0}, {"date": "2025-06-09", "close": 8.28, "volume": 5292127.0}, {"date": "2025-06-10", "close": 8.76, "volume": 5838942.0}, {"date": "2025-06-11", "close": 9.02, "volume": 3329580.0}, {"date": "2025-06-12", "close": 9.11, "volume": 2036876.0}, {"date": "2025-06-13", "close": 9.35, "volume": 4523906.0}, {"date": "2025-06-16", "close": 9.32, "volume": 3390656.0}, {"date": "2025-06-17", "close": 9.5, "volume": 2688954.0}, {"date": "2025-06-18", "close": 9.24, "volume": 2692942.0}, {"date": "2025-06-20", "close": 9.37, "volume": 3646936.0}, {"date": "2025-06-23", "close": 8.84, "volume": 4451832.0}, {"date": "2025-06-24", "close": 8.56, "volume": 3668328.0}, {"date": "2025-06-25", "close": 8.42, "volume": 2909222.0}, {"date": "2025-06-26", "close": 8.61, "volume": 3292257.0}, {"date": "2025-06-27", "close": 8.69, "volume": 7592621.0}, {"date": "2025-06-30", "close": 8.48, "volume": 3210563.0}, {"date": "2025-07-01", "close": 8.53, "volume": 3039376.0}, {"date": "2025-07-02", "close": 8.79, "volume": 2694630.0}, {"date": "2025-07-03", "close": 8.67, "volume": 978736.0}, {"date": "2025-07-07", "close": 8.48, "volume": 1768895.0}, {"date": "2025-07-08", "close": 9.0, "volume": 4431849.0}, {"date": "2025-07-09", "close": 8.86, "volume": 2529728.0}, {"date": "2025-07-10", "close": 9.03, "volume": 2399947.0}, {"date": "2025-07-11", "close": 9.13, "volume": 1559309.0}, {"date": "2025-07-14", "close": 8.92, "volume": 1509748.0}, {"date": "2025-07-15", "close": 8.58, "volume": 1597945.0}, {"date": "2025-07-16", "close": 8.18, "volume": 2891220.0}, {"date": "2025-07-17", "close": 8.49, "volume": 3033611.0}, {"date": "2025-07-18", "close": 8.5, "volume": 2955585.0}, {"date": "2025-07-21", "close": 8.33, "volume": 2523238.0}, {"date": "2025-07-22", "close": 8.42, "volume": 1774788.0}, {"date": "2025-07-23", "close": 8.65, "volume": 2015990.0}, {"date": "2025-07-24", "close": 8.88, "volume": 2632435.0}, {"date": "2025-07-25", "close": 8.79, "volume": 3515820.0}, {"date": "2025-07-28", "close": 9.13, "volume": 2343092.0}, {"date": "2025-07-29", "close": 9.17, "volume": 1655419.0}, {"date": "2025-07-30", "close": 8.84, "volume": 2360220.0}, {"date": "2025-07-31", "close": 8.55, "volume": 2269524.0}, {"date": "2025-08-01", "close": 7.94, "volume": 2573323.0}, {"date": "2025-08-04", "close": 7.81, "volume": 3016143.0}, {"date": "2025-08-05", "close": 7.93, "volume": 2696952.0}, {"date": "2025-08-06", "close": 7.79, "volume": 3607973.0}, {"date": "2025-08-07", "close": 7.85, "volume": 3892201.0}, {"date": "2025-08-08", "close": 7.82, "volume": 2828720.0}, {"date": "2025-08-11", "close": 7.84, "volume": 2951459.0}, {"date": "2025-08-12", "close": 8.07, "volume": 2853494.0}, {"date": "2025-08-13", "close": 8.31, "volume": 2571729.0}, {"date": "2025-08-14", "close": 8.34, "volume": 2106899.0}, {"date": "2025-08-15", "close": 8.23, "volume": 2343570.0}, {"date": "2025-08-18", "close": 8.34, "volume": 2151798.0}, {"date": "2025-08-19", "close": 8.2, "volume": 1988010.0}, {"date": "2025-08-20", "close": 8.55, "volume": 3348911.0}, {"date": "2025-08-21", "close": 8.69, "volume": 1386794.0}, {"date": "2025-08-22", "close": 9.38, "volume": 3892026.0}, {"date": "2025-08-25", "close": 9.7, "volume": 2792110.0}, {"date": "2025-08-26", "close": 9.68, "volume": 2661116.0}, {"date": "2025-08-27", "close": 9.55, "volume": 2249785.0}, {"date": "2025-08-28", "close": 9.83, "volume": 2421851.0}, {"date": "2025-08-29", "close": 9.88, "volume": 2680882.0}, {"date": "2025-09-02", "close": 9.98, "volume": 2371081.0}, {"date": "2025-09-03", "close": 9.6, "volume": 2586781.0}, {"date": "2025-09-04", "close": 9.7, "volume": 1836370.0}, {"date": "2025-09-05", "close": 9.47, "volume": 2217252.0}, {"date": "2025-09-08", "close": 9.44, "volume": 1882972.0}, {"date": "2025-09-09", "close": 9.52, "volume": 1341240.0}, {"date": "2025-09-10", "close": 9.86, "volume": 2479523.0}, {"date": "2025-09-11", "close": 9.76, "volume": 1854054.0}, {"date": "2025-09-12", "close": 9.6, "volume": 1845322.0}, {"date": "2025-09-15", "close": 9.51, "volume": 1960596.0}, {"date": "2025-09-16", "close": 9.64, "volume": 2430357.0}, {"date": "2025-09-17", "close": 9.55, "volume": 1756701.0}, {"date": "2025-09-18", "close": 9.51, "volume": 1699090.0}, {"date": "2025-09-19", "close": 8.93, "volume": 5264364.0}, {"date": "2025-09-22", "close": 9.34, "volume": 2694237.0}, {"date": "2025-09-23", "close": 9.68, "volume": 2739118.0}, {"date": "2025-09-24", "close": 10.0, "volume": 3083847.0}, {"date": "2025-09-25", "close": 10.05, "volume": 1626671.0}, {"date": "2025-09-26", "close": 10.24, "volume": 1880777.0}, {"date": "2025-09-29", "close": 9.7, "volume": 1491308.0}, {"date": "2025-09-30", "close": 9.59, "volume": 1736794.0}, {"date": "2025-10-01", "close": 9.72, "volume": 1762285.0}, {"date": "2025-10-02", "close": 9.45, "volume": 1558928.0}, {"date": "2025-10-03", "close": 9.84, "volume": 1629809.0}, {"date": "2025-10-06", "close": 10.24, "volume": 1460017.0}, {"date": "2025-10-07", "close": 10.08, "volume": 1439860.0}, {"date": "2025-10-08", "close": 10.11, "volume": 1495591.0}, {"date": "2025-10-09", "close": 9.68, "volume": 1454646.0}, {"date": "2025-10-10", "close": 9.06, "volume": 1902306.0}, {"date": "2025-10-13", "close": 9.52, "volume": 1801234.0}, {"date": "2025-10-14", "close": 9.3, "volume": 1632959.0}, {"date": "2025-10-15", "close": 9.37, "volume": 1423620.0}, {"date": "2025-10-16", "close": 9.11, "volume": 1428727.0}, {"date": "2025-10-17", "close": 9.13, "volume": 1406782.0}, {"date": "2025-10-20", "close": 9.11, "volume": 1308378.0}, {"date": "2025-10-21", "close": 9.05, "volume": 1516871.0}, {"date": "2025-10-22", "close": 9.27, "volume": 1866772.0}, {"date": "2025-10-23", "close": 9.92, "volume": 2112086.0}, {"date": "2025-10-24", "close": 9.76, "volume": 1152005.0}, {"date": "2025-10-27", "close": 9.74, "volume": 1688923.0}, {"date": "2025-10-28", "close": 9.5, "volume": 1363824.0}, {"date": "2025-10-29", "close": 9.57, "volume": 1351742.0}, {"date": "2025-10-30", "close": 9.68, "volume": 1363456.0}, {"date": "2025-10-31", "close": 9.81, "volume": 1775330.0}, {"date": "2025-11-03", "close": 9.87, "volume": 1432011.0}, {"date": "2025-11-04", "close": 9.56, "volume": 1242404.0}, {"date": "2025-11-05", "close": 9.56, "volume": 1769736.0}, {"date": "2025-11-06", "close": 9.78, "volume": 2428680.0}, {"date": "2025-11-07", "close": 10.38, "volume": 2859238.0}, {"date": "2025-11-10", "close": 10.32, "volume": 1650362.0}, {"date": "2025-11-11", "close": 10.66, "volume": 2721671.0}, {"date": "2025-11-12", "close": 10.39, "volume": 1988092.0}, {"date": "2025-11-13", "close": 10.55, "volume": 3019887.0}, {"date": "2025-11-14", "close": 10.84, "volume": 2205493.0}, {"date": "2025-11-17", "close": 10.4, "volume": 1881807.0}, {"date": "2025-11-18", "close": 10.67, "volume": 1896990.0}, {"date": "2025-11-19", "close": 10.73, "volume": 2096459.0}, {"date": "2025-11-20", "close": 10.72, "volume": 3747943.0}, {"date": "2025-11-21", "close": 10.99, "volume": 2494391.0}, {"date": "2025-11-24", "close": 11.25, "volume": 2870538.0}, {"date": "2025-11-25", "close": 11.41, "volume": 2591324.0}, {"date": "2025-11-26", "close": 11.33, "volume": 2256979.0}, {"date": "2025-11-28", "close": 11.46, "volume": 826421.0}, {"date": "2025-12-01", "close": 11.37, "volume": 1550590.0}, {"date": "2025-12-02", "close": 11.27, "volume": 1194969.0}, {"date": "2025-12-03", "close": 11.78, "volume": 2526497.0}, {"date": "2025-12-04", "close": 11.78, "volume": 1777383.0}, {"date": "2025-12-05", "close": 11.85, "volume": 1764338.0}, {"date": "2025-12-08", "close": 11.59, "volume": 2303983.0}, {"date": "2025-12-09", "close": 11.85, "volume": 1994730.0}, {"date": "2025-12-10", "close": 11.94, "volume": 3233695.0}, {"date": "2025-12-11", "close": 11.51, "volume": 1946743.0}, {"date": "2025-12-12", "close": 11.38, "volume": 1684828.0}, {"date": "2025-12-15", "close": 11.24, "volume": 2324001.0}, {"date": "2025-12-16", "close": 10.66, "volume": 2478644.0}, {"date": "2025-12-17", "close": 11.21, "volume": 2069173.0}, {"date": "2025-12-18", "close": 10.85, "volume": 2315681.0}, {"date": "2025-12-19", "close": 10.93, "volume": 5078073.0}, {"date": "2025-12-22", "close": 11.17, "volume": 1416950.0}, {"date": "2025-12-23", "close": 11.17, "volume": 3012745.0}, {"date": "2025-12-24", "close": 11.02, "volume": 528666.0}, {"date": "2025-12-26", "close": 10.9, "volume": 713381.0}, {"date": "2025-12-29", "close": 11.09, "volume": 1473997.0}, {"date": "2025-12-30", "close": 11.2, "volume": 1225484.0}, {"date": "2025-12-31", "close": 11.02, "volume": 1205653.0}, {"date": "2026-01-02", "close": 11.25, "volume": 1314059.0}, {"date": "2026-01-05", "close": 10.66, "volume": 1845860.0}, {"date": "2026-01-06", "close": 10.55, "volume": 1543310.0}, {"date": "2026-01-07", "close": 10.44, "volume": 1272443.0}, {"date": "2026-01-08", "close": 10.9, "volume": 1508770.0}, {"date": "2026-01-09", "close": 10.84, "volume": 1228533.0}, {"date": "2026-01-12", "close": 10.92, "volume": 1028754.0}, {"date": "2026-01-13", "close": 11.46, "volume": 2363966.0}, {"date": "2026-01-14", "close": 11.97, "volume": 2759877.0}, {"date": "2026-01-15", "close": 11.63, "volume": 1642936.0}, {"date": "2026-01-16", "close": 11.38, "volume": 1368320.0}, {"date": "2026-01-20", "close": 11.11, "volume": 1843827.0}, {"date": "2026-01-21", "close": 11.42, "volume": 2686286.0}, {"date": "2026-01-22", "close": 11.25, "volume": 1805215.0}, {"date": "2026-01-23", "close": 11.48, "volume": 1918535.0}, {"date": "2026-01-26", "close": 11.53, "volume": 2573800.0}, {"date": "2026-01-27", "close": 11.73, "volume": 1689585.0}, {"date": "2026-01-28", "close": 11.79, "volume": 2132595.0}, {"date": "2026-01-29", "close": 12.09, "volume": 3231849.0}, {"date": "2026-01-30", "close": 11.92, "volume": 2494843.0}, {"date": "2026-02-02", "close": 11.62, "volume": 2107479.0}, {"date": "2026-02-03", "close": 11.96, "volume": 1980711.0}, {"date": "2026-02-04", "close": 12.32, "volume": 2314604.0}, {"date": "2026-02-05", "close": 11.99, "volume": 1964386.0}, {"date": "2026-02-06", "close": 12.71, "volume": 2338678.0}, {"date": "2026-02-09", "close": 12.92, "volume": 1283930.0}, {"date": "2026-02-10", "close": 12.79, "volume": 1258890.0}, {"date": "2026-02-11", "close": 13.39, "volume": 1776465.0}, {"date": "2026-02-12", "close": 12.6, "volume": 2124708.0}, {"date": "2026-02-13", "close": 13.12, "volume": 1369225.0}, {"date": "2026-02-17", "close": 12.63, "volume": 2272496.0}, {"date": "2026-02-18", "close": 13.13, "volume": 2560104.0}, {"date": "2026-02-19", "close": 13.69, "volume": 2141827.0}, {"date": "2026-02-20", "close": 13.51, "volume": 1808613.0}, {"date": "2026-02-23", "close": 13.14, "volume": 1721195.0}, {"date": "2026-02-24", "close": 13.13, "volume": 1273971.0}, {"date": "2026-02-25", "close": 11.33, "volume": 6523818.0}, {"date": "2026-02-26", "close": 11.57, "volume": 2855346.0}, {"date": "2026-02-27", "close": 12.25, "volume": 2961642.0}, {"date": "2026-03-02", "close": 12.9, "volume": 3181542.0}, {"date": "2026-03-03", "close": 13.09, "volume": 2443618.0}, {"date": "2026-03-04", "close": 13.04, "volume": 1662032.0}, {"date": "2026-03-05", "close": 13.24, "volume": 2805850.0}, {"date": "2026-03-06", "close": 13.27, "volume": 2536710.0}, {"date": "2026-03-09", "close": 13.22, "volume": 2506900.0}, {"date": "2026-03-10", "close": 12.94, "volume": 2664863.0}, {"date": "2026-03-11", "close": 13.43, "volume": 2261911.0}, {"date": "2026-03-12", "close": 13.53, "volume": 2190396.0}, {"date": "2026-03-13", "close": 13.82, "volume": 2173146.0}, {"date": "2026-03-16", "close": 13.63, "volume": 1709104.0}, {"date": "2026-03-17", "close": 13.96, "volume": 2074647.0}, {"date": "2026-03-18", "close": 14.26, "volume": 2122238.0}, {"date": "2026-03-19", "close": 14.63, "volume": 3336892.0}, {"date": "2026-03-20", "close": 15.48, "volume": 7548925.0}, {"date": "2026-03-23", "close": 15.14, "volume": 2519131.0}, {"date": "2026-03-24", "close": 15.65, "volume": 2318292.0}, {"date": "2026-03-25", "close": 16.28, "volume": 3981066.0}, {"date": "2026-03-26", "close": 16.55, "volume": 3806018.0}, {"date": "2026-03-27", "close": 16.57, "volume": 3576956.0}, {"date": "2026-03-30", "close": 16.32, "volume": 3517703.0}, {"date": "2026-03-31", "close": 15.76, "volume": 4318481.0}, {"date": "2026-04-01", "close": 14.93, "volume": 3739187.0}, {"date": "2026-04-02", "close": 15.65, "volume": 3343157.0}, {"date": "2026-04-06", "close": 15.91, "volume": 2425111.0}, {"date": "2026-04-07", "close": 16.16, "volume": 2260967.0}, {"date": "2026-04-08", "close": 14.92, "volume": 3037245.0}, {"date": "2026-04-09", "close": 14.53, "volume": 2103223.0}, {"date": "2026-04-10", "close": 14.53, "volume": 1577003.0}, {"date": "2026-04-13", "close": 15.13, "volume": 2272053.0}, {"date": "2026-04-14", "close": 14.26, "volume": 1952292.0}, {"date": "2026-04-15", "close": 14.37, "volume": 1448065.0}, {"date": "2026-04-16", "close": 14.76, "volume": 1888694.0}, {"date": "2026-04-17", "close": 13.5, "volume": 2806411.0}, {"date": "2026-04-20", "close": 13.84, "volume": 1713007.0}, {"date": "2026-04-21", "close": 14.56, "volume": 1952270.0}, {"date": "2026-04-22", "close": 14.91, "volume": 1309199.0}, {"date": "2026-04-23", "close": 15.23, "volume": 1638889.0}, {"date": "2026-04-24", "close": 14.9, "volume": 888297.0}, {"date": "2026-04-27", "close": 15.18, "volume": 882683.0}, {"date": "2026-04-28", "close": 15.51, "volume": 1168352.0}, {"date": "2026-04-29", "close": 15.99, "volume": 1499360.0}, {"date": "2026-04-30", "close": 15.92, "volume": 2075727.0}, {"date": "2026-05-01", "close": 15.56, "volume": 1405562.0}, {"date": "2026-05-04", "close": 16.2, "volume": 1820932.0}, {"date": "2026-05-05", "close": 15.91, "volume": 1962961.0}, {"date": "2026-05-06", "close": 15.05, "volume": 2594132.0}, {"date": "2026-05-07", "close": 14.92, "volume": 2548307.0}, {"date": "2026-05-08", "close": 14.99, "volume": 1442862.0}, {"date": "2026-05-11", "close": 15.33, "volume": 1528837.0}, {"date": "2026-05-12", "close": 15.35, "volume": 1304061.0}, {"date": "2026-05-13", "close": 15.31, "volume": 1896737.0}, {"date": "2026-05-14", "close": 15.43, "volume": 1413521.0}, {"date": "2026-05-15", "close": 16.39, "volume": 1962979.0}, {"date": "2026-05-18", "close": 16.24, "volume": 2136763.0}, {"date": "2026-05-19", "close": 16.59, "volume": 1985956.0}, {"date": "2026-05-20", "close": 16.2, "volume": 3191322.0}, {"date": "2026-05-21", "close": 15.88, "volume": 2956633.0}, {"date": "2026-05-22", "close": 16.04, "volume": 1284820.0}, {"date": "2026-05-26", "close": 14.8, "volume": 2064781.0}, {"date": "2026-05-27", "close": 14.38, "volume": 1697373.0}, {"date": "2026-05-28", "close": 14.74, "volume": 1530472.0}, {"date": "2026-05-29", "close": 14.67, "volume": 1849521.0}, {"date": "2026-06-01", "close": 14.88, "volume": 1596168.0}, {"date": "2026-06-02", "close": 14.96, "volume": 1632022.0}, {"date": "2026-06-03", "close": 15.18, "volume": 1286188.0}, {"date": "2026-06-04", "close": 15.3, "volume": 1662279.0}, {"date": "2026-06-05", "close": 14.44, "volume": 1284073.0}, {"date": "2026-06-08", "close": 14.95, "volume": 1470506.0}, {"date": "2026-06-09", "close": 14.75, "volume": 1624847.0}, {"date": "2026-06-10", "close": 15.38, "volume": 1688333.0}, {"date": "2026-06-11", "close": 14.8, "volume": 1465167.0}, {"date": "2026-06-12", "close": 14.96, "volume": 961151.0}, {"date": "2026-06-15", "close": 13.86, "volume": 1915473.0}, {"date": "2026-06-16", "close": 13.8, "volume": 1956936.0}, {"date": "2026-06-17", "close": 13.99, "volume": 3768429.0}, {"date": "2026-06-18", "close": 13.77, "volume": 3614385.0}, {"date": "2026-06-22", "close": 14.06, "volume": 2074168.0}, {"date": "2026-06-23", "close": 13.96, "volume": 1503110.0}, {"date": "2026-06-24", "close": 13.71, "volume": 1797478.0}, {"date": "2026-06-25", "close": 13.72, "volume": 1837861.0}, {"date": "2026-06-26", "close": 13.32, "volume": 5269145.0}, {"date": "2026-06-29", "close": 13.36, "volume": 1675030.0}, {"date": "2026-06-30", "close": 12.91, "volume": 1606673.0}, {"date": "2026-07-01", "close": 13.47, "volume": 3027561.0}, {"date": "2026-07-02", "close": 13.59, "volume": 2335693.0}, {"date": "2026-07-06", "close": 13.2, "volume": 1487524.0}, {"date": "2026-07-07", "close": 13.59, "volume": 1634685.0}, {"date": "2026-07-08", "close": 14.23, "volume": 2675079.0}, {"date": "2026-07-09", "close": 13.73, "volume": 1631358.0}, {"date": "2026-07-10", "close": 13.5, "volume": 1448772.0}, {"date": "2026-07-13", "close": 14.23, "volume": 2762603.0}, {"date": "2026-07-14", "close": 14.16, "volume": 1443191.0}, {"date": "2026-07-15", "close": 13.98, "volume": 1325705.0}, {"date": "2026-07-16", "close": 14.12, "volume": 1651073.0}, {"date": "2026-07-17", "close": 14.92, "volume": 1973145.0}, {"date": "2026-07-20", "close": 14.22, "volume": 2003552.0}, {"date": "2026-07-21", "close": 14.77, "volume": 2049902.0}, {"date": "2026-07-22", "close": 15.27, "volume": 2009384.0}, {"date": "2026-07-23", "close": 15.26, "volume": 2057102.0}, {"date": "2026-07-24", "close": 14.93, "volume": 1296181.0}], "refreshing": true}