{"ticker": "TXG", "overview": {"cik": "1770787", "ticker": "TXG", "name": "10x Genomics, Inc.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001610717-26-000422", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001610717-26-000421", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001968582-26-001003", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001610717-26-000414", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009250", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001610717-26-000405", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000600", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001610717-26-000396", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001957799-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001610717-26-000393", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000886", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001610717-26-000392", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001610717-26-000391", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001610717-26-000390", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001610717-26-000389", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001971187-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001786720-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001786391-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001968582-26-000871", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001610717-26-000386", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001610717-26-000359", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096964", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008060", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001610717-26-000358", "price_sensitive": false}]}, "description": "10x Genomics, Inc. trades as TXG on the NASDAQ and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 16 insider filings for the company, from August 2026 to September 2026. Across those, 6 insiders disclosed 10 sales totalling $9.25M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 9247501.1238, "net": -9247501.1238, "insiders": 6, "first_date": "2026-08-11", "last_date": "2026-09-22"}, "metrics": {"ticker": "TXG", "has_prices": true, "as_of": "2026-07-24", "last": 46.27, "prev_close": 48.06, "change": -1.7899999999999991, "change_pct": -0.037245110278818126, "session_volume": 2671917.0, "vwap_5": 46.462611449227275, "vwap_20": 41.905520013499974, "vwap_60": 32.33837419479313, "vwap_250": 21.117425197325126, "high_52w": 48.06, "low_52w": 13.0, "avg_volume_20": 3312302.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001610717-26-000421", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Serge Saxonov", "who_key": "Saxonov Serge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2030561.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO sells $2M of TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1786720/000161071726000421/0001610717-26-000421-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0001610717-26-000422", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Shehnaaz Suliman", "who_key": "SULIMAN SHEHNAAZ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 464667.855, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Boardroom sells $465K of TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1713070/000161071726000422/0001610717-26-000422-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0001610717-26-000405", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "John R. Stuelpnagel", "who_key": "STUELPNAGEL JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1235071.618, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Board member offloads $1.2M of TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/000161071726000405/0001610717-26-000405-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001610717-26-000396", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Serge Saxonov", "who_key": "Saxonov Serge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on TXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786720/000161071726000396/0001610717-26-000396-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "13DG-0000080255-26-000600", "src": "13DG", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "10x Genomics, Inc.", "who_key": "10x Genomics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "10x Genomics, Inc. takes a 11.7% passive stake in TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/0000080255-26-000600-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001610717-26-000393", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Serge Saxonov", "who_key": "Saxonov Serge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 667900.7672, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The corner office trims TXG: $668K", "source_url": "https://www.sec.gov/Archives/edgar/data/1786720/000161071726000393/0001610717-26-000393-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001610717-26-000392", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Serge Saxonov", "who_key": "Saxonov Serge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1168774.5165, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO offloads $1.2M of TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1786720/000161071726000392/0001610717-26-000392-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001610717-26-000391", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Adam Taich", "who_key": "Taich Adam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1081852.818, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Big sell in TXG \u2014 The CFO offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1971187/000161071726000391/0001610717-26-000391-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001610717-26-000390", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Benjamin J. Hindson", "who_key": "Hindson Benjamin J.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 870860.1048, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Boardroom sells $871K of TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1786391/000161071726000390/0001610717-26-000390-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001610717-26-000389", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Shehnaaz Suliman", "who_key": "SULIMAN SHEHNAAZ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 140477.92429999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Boardroom sells $140K of TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/000161071726000389/0001610717-26-000389-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0001610717-26-000386", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Serge Saxonov", "who_key": "Saxonov Serge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on TXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786720/000161071726000386/0001610717-26-000386-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001610717-26-000359", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "Sarah A. Teichmann", "who_key": "Teichmann Sarah A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 432278.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Board member offloads $432K of TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/2030916/000161071726000359/0001610717-26-000359-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-096964", "src": "13DG", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "10x Genomics, Inc.", "who_key": "10x Genomics, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "10x Genomics, Inc. moves to a 8.56% passive stake in TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/0001104659-26-096964-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001610717-26-000358", "src": "INSIDERS", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "John R. Stuelpnagel", "who_key": "STUELPNAGEL JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1155055.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Board member offloads $1.2M of TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/000161071726000358/0001610717-26-000358-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "13DG-0002100119-26-000076", "src": "13DG", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "10x Genomics, Inc.", "who_key": "10x Genomics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "10x Genomics, Inc. crosses 5% of TXG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/0002100119-26-000076-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000070", "src": "13DG", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "10x Genomics, Inc.", "who_key": "10x Genomics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "10x Genomics, Inc. crosses 5% of TXG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/0002100121-26-000070-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000600", "src": "13DG", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "10x Genomics, Inc.", "who_key": "10x Genomics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "10x Genomics, Inc. takes a 11.7% passive stake in TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/0000080255-26-000600-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91606}, {"id": "13DG-0001104659-26-096964", "src": "13DG", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "10x Genomics, Inc.", "who_key": "10x Genomics, 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "10x Genomics, Inc. moves to a 8.56% passive stake in TXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/0001104659-26-096964-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0002100119-26-000076", "src": "13DG", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "10x Genomics, Inc.", "who_key": "10x Genomics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "10x Genomics, Inc. crosses 5% of TXG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/0002100119-26-000076-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000070", "src": "13DG", "ticker": "TXG", "cik": "1770787", "company": "10x Genomics, Inc.", "company_raw": "10x Genomics, Inc.", "who": "10x Genomics, Inc.", "who_key": "10x Genomics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "10x Genomics, Inc. crosses 5% of TXG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/0002100121-26-000070-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "10x Genomics, Inc. - Common Stock", "new_value": "10x Genomics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001770787", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001770787", "applied": 1, "detected_at": "2026-10-28T09:28:59.297285"}]}, "key_people": [{"who": "Serge Saxonov", "who_key": "Saxonov Serge", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3867236.8337, "net": -3867236.8337, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2030561.55, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786720/000161071726000421/0001610717-26-000421-index.htm"}, {"action": "SELL", "amount": 667900.7672, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786720/000161071726000393/0001610717-26-000393-index.htm"}, {"action": "SELL", "amount": 1168774.5165, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786720/000161071726000392/0001610717-26-000392-index.htm"}], "latest": {"action": "SELL", "amount": 2030561.55, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786720/000161071726000421/0001610717-26-000421-index.htm"}}, {"who": "John R. Stuelpnagel", "who_key": "STUELPNAGEL JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2390127.018, "net": -2390127.018, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1235071.618, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/000161071726000405/0001610717-26-000405-index.htm"}, {"action": "SELL", "amount": 1155055.4, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/000161071726000358/0001610717-26-000358-index.htm"}], "latest": {"action": "SELL", "amount": 1235071.618, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/000161071726000405/0001610717-26-000405-index.htm"}}, {"who": "Adam Taich", "who_key": "Taich Adam", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1081852.818, "net": -1081852.818, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1081852.818, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971187/000161071726000391/0001610717-26-000391-index.htm"}], "latest": {"action": "SELL", "amount": 1081852.818, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1971187/000161071726000391/0001610717-26-000391-index.htm"}}, {"who": "Benjamin J. Hindson", "who_key": "Hindson Benjamin J.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 870860.1048, "net": -870860.1048, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 870860.1048, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786391/000161071726000390/0001610717-26-000390-index.htm"}], "latest": {"action": "SELL", "amount": 870860.1048, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786391/000161071726000390/0001610717-26-000390-index.htm"}}, {"who": "Shehnaaz Suliman", "who_key": "SULIMAN SHEHNAAZ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 605145.7792999999, "net": -605145.7792999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 464667.855, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713070/000161071726000422/0001610717-26-000422-index.htm"}, {"action": "SELL", "amount": 140477.92429999998, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1770787/000161071726000389/0001610717-26-000389-index.htm"}], "latest": {"action": "SELL", "amount": 464667.855, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713070/000161071726000422/0001610717-26-000422-index.htm"}}, {"who": "Sarah A. Teichmann", "who_key": "Teichmann Sarah A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 432278.57, "net": -432278.57, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 432278.57, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030916/000161071726000359/0001610717-26-000359-index.htm"}], "latest": {"action": "SELL", "amount": 432278.57, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030916/000161071726000359/0001610717-26-000359-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1155055.4}, {"date": "2026-08-14", "net": -432278.57}, {"date": "2026-08-24", "net": -3261965.3636}, {"date": "2026-08-26", "net": -667900.7672}, {"date": "2026-09-03", "net": -1235071.618}, {"date": "2026-09-22", "net": -2495229.4050000003}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001610717-26-000422", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001610717-26-000421", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001968582-26-001003", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001610717-26-000414", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009250", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001610717-26-000405", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000600", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001610717-26-000396", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001957799-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001610717-26-000393", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000886", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001610717-26-000392", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001610717-26-000391", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001610717-26-000390", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001610717-26-000389", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001971187-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001786720-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001786391-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001968582-26-000871", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001610717-26-000386", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001610717-26-000359", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096964", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008060", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001610717-26-000358", "price_sensitive": false}], "performance": {"ticker": "TXG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 179.75, "volume": 507649.0}, {"date": "2021-07-28", "close": 187.0, "volume": 566719.0}, {"date": "2021-07-29", "close": 184.11, "volume": 386512.0}, {"date": "2021-07-30", "close": 183.23, "volume": 420980.0}, {"date": "2021-08-02", "close": 178.24, "volume": 526873.0}, {"date": "2021-08-03", "close": 178.55, "volume": 459913.0}, {"date": "2021-08-04", "close": 184.82, "volume": 603229.0}, {"date": "2021-08-05", "close": 175.26, "volume": 1629886.0}, {"date": "2021-08-06", "close": 170.97, "volume": 697003.0}, {"date": "2021-08-09", "close": 172.71, "volume": 564087.0}, {"date": "2021-08-10", "close": 164.77, "volume": 482065.0}, {"date": "2021-08-11", "close": 161.41, "volume": 587430.0}, {"date": "2021-08-12", "close": 161.21, "volume": 721518.0}, {"date": "2021-08-13", "close": 160.28, "volume": 452839.0}, {"date": "2021-08-16", "close": 160.08, "volume": 757080.0}, {"date": "2021-08-17", "close": 162.75, "volume": 825711.0}, {"date": "2021-08-18", "close": 157.81, "volume": 482444.0}, {"date": "2021-08-19", "close": 154.16, "volume": 422988.0}, {"date": "2021-08-20", "close": 155.72, "volume": 343690.0}, {"date": "2021-08-23", "close": 163.67, "volume": 530588.0}, {"date": "2021-08-24", "close": 169.11, "volume": 608288.0}, {"date": "2021-08-25", "close": 166.73, "volume": 300166.0}, {"date": "2021-08-26", "close": 160.07, "volume": 309609.0}, {"date": "2021-08-27", "close": 164.21, "volume": 467805.0}, {"date": "2021-08-30", "close": 173.75, "volume": 941728.0}, {"date": "2021-08-31", "close": 175.92, "volume": 731671.0}, {"date": "2021-09-01", "close": 179.54, "volume": 612100.0}, {"date": "2021-09-02", "close": 183.56, "volume": 490292.0}, {"date": "2021-09-03", "close": 185.21, "volume": 524347.0}, {"date": "2021-09-07", "close": 190.92, "volume": 579407.0}, {"date": "2021-09-08", "close": 184.07, "volume": 424079.0}, {"date": "2021-09-09", "close": 184.13, "volume": 435859.0}, {"date": "2021-09-10", "close": 184.5, "volume": 429338.0}, {"date": "2021-09-13", "close": 169.0, "volume": 782453.0}, {"date": "2021-09-14", "close": 155.67, "volume": 1230946.0}, {"date": "2021-09-15", "close": 156.15, "volume": 1316346.0}, {"date": "2021-09-16", "close": 159.99, "volume": 608686.0}, {"date": "2021-09-17", "close": 163.49, "volume": 1939229.0}, {"date": "2021-09-20", "close": 161.8, "volume": 823087.0}, {"date": "2021-09-21", "close": 160.99, "volume": 411156.0}, {"date": "2021-09-22", "close": 158.75, "volume": 430070.0}, {"date": "2021-09-23", "close": 158.53, "volume": 434756.0}, {"date": "2021-09-24", "close": 154.16, "volume": 454538.0}, {"date": "2021-09-27", "close": 152.38, "volume": 388479.0}, {"date": "2021-09-28", "close": 146.04, "volume": 610985.0}, {"date": "2021-09-29", "close": 145.94, "volume": 453003.0}, {"date": "2021-09-30", "close": 145.58, "volume": 448879.0}, {"date": "2021-10-01", "close": 143.78, "volume": 452664.0}, {"date": "2021-10-04", "close": 144.0, "volume": 910783.0}, {"date": "2021-10-05", "close": 142.29, "volume": 776362.0}, {"date": "2021-10-06", "close": 145.32, "volume": 418503.0}, {"date": "2021-10-07", "close": 154.03, "volume": 839023.0}, {"date": "2021-10-08", "close": 155.33, "volume": 1127694.0}, {"date": "2021-10-11", "close": 156.02, "volume": 585550.0}, {"date": "2021-10-12", "close": 158.93, "volume": 620002.0}, {"date": "2021-10-13", "close": 153.93, "volume": 624117.0}, {"date": "2021-10-14", "close": 153.73, "volume": 650838.0}, {"date": "2021-10-15", "close": 152.27, "volume": 398757.0}, {"date": "2021-10-18", "close": 154.09, "volume": 392442.0}, {"date": "2021-10-19", "close": 160.74, "volume": 544202.0}, {"date": "2021-10-20", "close": 161.61, "volume": 548610.0}, {"date": "2021-10-21", "close": 163.85, "volume": 319128.0}, {"date": "2021-10-22", "close": 164.03, "volume": 429950.0}, {"date": "2021-10-25", "close": 168.75, "volume": 474707.0}, {"date": "2021-10-26", "close": 165.63, "volume": 463938.0}, {"date": "2021-10-27", "close": 158.94, "volume": 420085.0}, {"date": "2021-10-28", "close": 164.43, "volume": 341894.0}, {"date": "2021-10-29", "close": 161.27, "volume": 420667.0}, {"date": "2021-11-01", "close": 163.7, "volume": 514855.0}, {"date": "2021-11-02", "close": 162.0, "volume": 529454.0}, {"date": "2021-11-03", "close": 164.16, "volume": 741963.0}, {"date": "2021-11-04", "close": 182.59, "volume": 1418789.0}, {"date": "2021-11-05", "close": 177.98, "volume": 673719.0}, {"date": "2021-11-08", "close": 174.42, "volume": 467988.0}, {"date": "2021-11-09", "close": 168.19, "volume": 421759.0}, {"date": "2021-11-10", "close": 167.02, "volume": 644155.0}, {"date": "2021-11-11", "close": 167.9, "volume": 424627.0}, {"date": "2021-11-12", "close": 166.63, "volume": 399426.0}, {"date": "2021-11-15", "close": 158.0, "volume": 534546.0}, {"date": "2021-11-16", "close": 160.58, "volume": 476314.0}, {"date": "2021-11-17", "close": 160.27, "volume": 726582.0}, {"date": "2021-11-18", "close": 149.74, "volume": 658473.0}, {"date": "2021-11-19", "close": 149.96, "volume": 590461.0}, {"date": "2021-11-22", "close": 147.75, "volume": 780451.0}, {"date": "2021-11-23", "close": 147.27, "volume": 736041.0}, {"date": "2021-11-24", "close": 150.99, "volume": 759885.0}, {"date": "2021-11-26", "close": 148.85, "volume": 384040.0}, {"date": "2021-11-29", "close": 144.45, "volume": 3013168.0}, {"date": "2021-11-30", "close": 152.81, "volume": 2459650.0}, {"date": "2021-12-01", "close": 144.29, "volume": 891731.0}, {"date": "2021-12-02", "close": 148.42, "volume": 822324.0}, {"date": "2021-12-03", "close": 137.92, "volume": 1688139.0}, {"date": "2021-12-06", "close": 135.05, "volume": 1115852.0}, {"date": "2021-12-07", "close": 147.16, "volume": 822363.0}, {"date": "2021-12-08", "close": 152.11, "volume": 438893.0}, {"date": "2021-12-09", "close": 143.57, "volume": 658999.0}, {"date": "2021-12-10", "close": 139.51, "volume": 593445.0}, {"date": "2021-12-13", "close": 139.4, "volume": 640879.0}, {"date": "2021-12-14", "close": 136.32, "volume": 591137.0}, {"date": "2021-12-15", "close": 140.43, "volume": 755036.0}, {"date": "2021-12-16", "close": 136.14, "volume": 523095.0}, {"date": "2021-12-17", "close": 143.45, "volume": 868070.0}, {"date": "2021-12-20", "close": 138.8, "volume": 616247.0}, {"date": "2021-12-21", "close": 146.22, "volume": 524432.0}, {"date": "2021-12-22", "close": 146.32, "volume": 417784.0}, {"date": "2021-12-23", "close": 146.09, "volume": 335994.0}, {"date": "2021-12-27", "close": 144.45, "volume": 341790.0}, {"date": "2021-12-28", "close": 144.55, "volume": 481689.0}, {"date": "2021-12-29", "close": 144.73, "volume": 503732.0}, {"date": "2021-12-30", "close": 150.88, "volume": 442558.0}, {"date": "2021-12-31", "close": 148.96, "volume": 462386.0}, {"date": "2022-01-03", "close": 145.79, "volume": 690609.0}, {"date": "2022-01-04", "close": 141.31, "volume": 736377.0}, {"date": "2022-01-05", "close": 131.3, "volume": 591935.0}, {"date": "2022-01-06", "close": 130.77, "volume": 698366.0}, {"date": "2022-01-07", "close": 127.79, "volume": 600526.0}, {"date": "2022-01-10", "close": 127.72, "volume": 1200764.0}, {"date": "2022-01-11", "close": 121.93, "volume": 1452958.0}, {"date": "2022-01-12", "close": 118.81, "volume": 1174551.0}, {"date": "2022-01-13", "close": 104.82, "volume": 2447684.0}, {"date": "2022-01-14", "close": 104.0, "volume": 2044219.0}, {"date": "2022-01-18", "close": 92.69, "volume": 1233609.0}, {"date": "2022-01-19", "close": 89.64, "volume": 1110523.0}, {"date": "2022-01-20", "close": 93.03, "volume": 1383325.0}, {"date": "2022-01-21", "close": 89.29, "volume": 1430399.0}, {"date": "2022-01-24", "close": 94.66, "volume": 1656075.0}, {"date": "2022-01-25", "close": 90.63, "volume": 1161015.0}, {"date": "2022-01-26", "close": 88.45, "volume": 1296745.0}, {"date": "2022-01-27", "close": 85.86, "volume": 827625.0}, {"date": "2022-01-28", "close": 87.4, "volume": 2636402.0}, {"date": "2022-01-31", "close": 96.27, "volume": 1665625.0}, {"date": "2022-02-01", "close": 99.46, "volume": 1068562.0}, {"date": "2022-02-02", "close": 96.96, "volume": 688054.0}, {"date": "2022-02-03", "close": 90.42, "volume": 617685.0}, {"date": "2022-02-04", "close": 90.29, "volume": 751683.0}, {"date": "2022-02-07", "close": 90.84, "volume": 609660.0}, {"date": "2022-02-08", "close": 90.58, "volume": 408020.0}, {"date": "2022-02-09", "close": 96.1, "volume": 609632.0}, {"date": "2022-02-10", "close": 93.82, "volume": 897914.0}, {"date": "2022-02-11", "close": 93.08, "volume": 1161529.0}, {"date": "2022-02-14", "close": 89.42, "volume": 1010040.0}, {"date": "2022-02-15", "close": 95.3, "volume": 1158998.0}, {"date": "2022-02-16", "close": 94.98, "volume": 1458231.0}, {"date": "2022-02-17", "close": 80.99, "volume": 9799913.0}, {"date": "2022-02-18", "close": 81.56, "volume": 2490653.0}, {"date": "2022-02-22", "close": 78.6, "volume": 1982442.0}, {"date": "2022-02-23", "close": 70.33, "volume": 2102042.0}, {"date": "2022-02-24", "close": 77.24, "volume": 1600714.0}, {"date": "2022-02-25", "close": 81.27, "volume": 995187.0}, {"date": "2022-02-28", "close": 81.47, "volume": 1108312.0}, {"date": "2022-03-01", "close": 80.91, "volume": 862881.0}, {"date": "2022-03-02", "close": 76.85, "volume": 840283.0}, {"date": "2022-03-03", "close": 74.04, "volume": 635997.0}, {"date": "2022-03-04", "close": 69.77, "volume": 910084.0}, {"date": "2022-03-07", "close": 68.54, "volume": 825367.0}, {"date": "2022-03-08", "close": 67.67, "volume": 792865.0}, {"date": "2022-03-09", "close": 70.48, "volume": 601944.0}, {"date": "2022-03-10", "close": 67.15, "volume": 991786.0}, {"date": "2022-03-11", "close": 61.67, "volume": 707615.0}, {"date": "2022-03-14", "close": 55.7, "volume": 1398724.0}, {"date": "2022-03-15", "close": 56.2, "volume": 1611064.0}, {"date": "2022-03-16", "close": 63.38, "volume": 1583272.0}, {"date": "2022-03-17", "close": 67.05, "volume": 1013063.0}, {"date": "2022-03-18", "close": 69.83, "volume": 1743527.0}, {"date": "2022-03-21", "close": 66.57, "volume": 753712.0}, {"date": "2022-03-22", "close": 69.56, "volume": 1076642.0}, {"date": "2022-03-23", "close": 68.33, "volume": 596876.0}, {"date": "2022-03-24", "close": 68.99, "volume": 567866.0}, {"date": "2022-03-25", "close": 67.79, "volume": 790093.0}, {"date": "2022-03-28", "close": 70.41, "volume": 584838.0}, {"date": "2022-03-29", "close": 77.25, "volume": 1139603.0}, {"date": "2022-03-30", "close": 74.74, "volume": 1111876.0}, {"date": "2022-03-31", "close": 76.07, "volume": 1407598.0}, {"date": "2022-04-01", "close": 81.12, "volume": 1779475.0}, {"date": "2022-04-04", "close": 82.41, "volume": 1197685.0}, {"date": "2022-04-05", "close": 76.38, "volume": 1443124.0}, {"date": "2022-04-06", "close": 73.57, "volume": 874613.0}, {"date": "2022-04-07", "close": 73.3, "volume": 659906.0}, {"date": "2022-04-08", "close": 71.5, "volume": 620310.0}, {"date": "2022-04-11", "close": 72.55, "volume": 810726.0}, {"date": "2022-04-12", "close": 71.48, "volume": 804012.0}, {"date": "2022-04-13", "close": 68.4, "volume": 1171888.0}, {"date": "2022-04-14", "close": 64.88, "volume": 821791.0}, {"date": "2022-04-18", "close": 62.19, "volume": 1002653.0}, {"date": "2022-04-19", "close": 63.71, "volume": 1057354.0}, {"date": "2022-04-20", "close": 61.58, "volume": 870069.0}, {"date": "2022-04-21", "close": 55.71, "volume": 998775.0}, {"date": "2022-04-22", "close": 53.9, "volume": 1320093.0}, {"date": "2022-04-25", "close": 55.05, "volume": 1111901.0}, {"date": "2022-04-26", "close": 52.4, "volume": 1676029.0}, {"date": "2022-04-27", "close": 50.79, "volume": 1645454.0}, {"date": "2022-04-28", "close": 49.99, "volume": 1909999.0}, {"date": "2022-04-29", "close": 47.76, "volume": 1193090.0}, {"date": "2022-05-02", "close": 50.85, "volume": 1835603.0}, {"date": "2022-05-03", "close": 50.66, "volume": 1431074.0}, {"date": "2022-05-04", "close": 52.49, "volume": 1768326.0}, {"date": "2022-05-05", "close": 50.41, "volume": 3641129.0}, {"date": "2022-05-06", "close": 51.19, "volume": 3667317.0}, {"date": "2022-05-09", "close": 47.4, "volume": 4107729.0}, {"date": "2022-05-10", "close": 45.35, "volume": 1929584.0}, {"date": "2022-05-11", "close": 39.65, "volume": 2165758.0}, {"date": "2022-05-12", "close": 40.92, "volume": 2834780.0}, {"date": "2022-05-13", "close": 47.63, "volume": 2413591.0}, {"date": "2022-05-16", "close": 46.3, "volume": 1934684.0}, {"date": "2022-05-17", "close": 49.46, "volume": 1518153.0}, {"date": "2022-05-18", "close": 47.33, "volume": 1818610.0}, {"date": "2022-05-19", "close": 49.87, "volume": 1917185.0}, {"date": "2022-05-20", "close": 50.16, "volume": 1600154.0}, {"date": "2022-05-23", "close": 49.76, "volume": 1326896.0}, {"date": "2022-05-24", "close": 45.72, "volume": 1031540.0}, {"date": "2022-05-25", "close": 45.87, "volume": 1203154.0}, {"date": "2022-05-26", "close": 47.35, "volume": 1313047.0}, {"date": "2022-05-27", "close": 52.99, "volume": 1792081.0}, {"date": "2022-05-31", "close": 51.19, "volume": 5176916.0}, {"date": "2022-06-01", "close": 46.14, "volume": 1470340.0}, {"date": "2022-06-02", "close": 50.22, "volume": 1013264.0}, {"date": "2022-06-03", "close": 45.27, "volume": 1390454.0}, {"date": "2022-06-06", "close": 44.97, "volume": 1036847.0}, {"date": "2022-06-07", "close": 46.35, "volume": 1023668.0}, {"date": "2022-06-08", "close": 45.37, "volume": 1310235.0}, {"date": "2022-06-09", "close": 42.5, "volume": 1025382.0}, {"date": "2022-06-10", "close": 40.39, "volume": 1429943.0}, {"date": "2022-06-13", "close": 36.95, "volume": 1394534.0}, {"date": "2022-06-14", "close": 37.05, "volume": 1595212.0}, {"date": "2022-06-15", "close": 39.62, "volume": 1792518.0}, {"date": "2022-06-16", "close": 37.11, "volume": 1203989.0}, {"date": "2022-06-17", "close": 38.4, "volume": 1608853.0}, {"date": "2022-06-21", "close": 40.0, "volume": 1036544.0}, {"date": "2022-06-22", "close": 41.72, "volume": 1488407.0}, {"date": "2022-06-23", "close": 46.47, "volume": 1597369.0}, {"date": "2022-06-24", "close": 49.63, "volume": 2597568.0}, {"date": "2022-06-27", "close": 48.95, "volume": 1512676.0}, {"date": "2022-06-28", "close": 46.88, "volume": 1368607.0}, {"date": "2022-06-29", "close": 46.2, "volume": 1291096.0}, {"date": "2022-06-30", "close": 45.25, "volume": 1233771.0}, {"date": "2022-07-01", "close": 46.86, "volume": 863974.0}, {"date": "2022-07-05", "close": 49.99, "volume": 1309982.0}, {"date": "2022-07-06", "close": 49.58, "volume": 1417406.0}, {"date": "2022-07-07", "close": 52.59, "volume": 1666505.0}, {"date": "2022-07-08", "close": 51.7, "volume": 2128910.0}, {"date": "2022-07-11", "close": 47.05, "volume": 1147307.0}, {"date": "2022-07-12", "close": 47.68, "volume": 759020.0}, {"date": "2022-07-13", "close": 46.92, "volume": 779348.0}, {"date": "2022-07-14", "close": 43.29, "volume": 1402719.0}, {"date": "2022-07-15", "close": 35.9, "volume": 9266863.0}, {"date": "2022-07-18", "close": 35.36, "volume": 1777515.0}, {"date": "2022-07-19", "close": 36.67, "volume": 1293775.0}, {"date": "2022-07-20", "close": 34.65, "volume": 2997339.0}, {"date": "2022-07-21", "close": 36.69, "volume": 2513266.0}, {"date": "2022-07-22", "close": 35.11, "volume": 1748165.0}, {"date": "2022-07-25", "close": 35.42, "volume": 815356.0}, {"date": "2022-07-26", "close": 35.92, "volume": 916321.0}, {"date": "2022-07-27", "close": 38.41, "volume": 1128228.0}, {"date": "2022-07-28", "close": 39.9, "volume": 1415062.0}, {"date": "2022-07-29", "close": 40.15, "volume": 1100564.0}, {"date": "2022-08-01", "close": 39.84, "volume": 741619.0}, {"date": "2022-08-02", "close": 40.8, "volume": 682952.0}, {"date": "2022-08-03", "close": 42.4, "volume": 1036524.0}, {"date": "2022-08-04", "close": 42.56, "volume": 918468.0}, {"date": "2022-08-05", "close": 42.62, "volume": 677109.0}, {"date": "2022-08-08", "close": 43.49, "volume": 1846291.0}, {"date": "2022-08-09", "close": 44.94, "volume": 2680413.0}, {"date": "2022-08-10", "close": 46.94, "volume": 1220728.0}, {"date": "2022-08-11", "close": 48.32, "volume": 2397682.0}, {"date": "2022-08-12", "close": 48.24, "volume": 811456.0}, {"date": "2022-08-15", "close": 47.58, "volume": 856266.0}, {"date": "2022-08-16", "close": 46.37, "volume": 999694.0}, {"date": "2022-08-17", "close": 42.89, "volume": 2107454.0}, {"date": "2022-08-18", "close": 39.37, "volume": 1747890.0}, {"date": "2022-08-19", "close": 36.34, "volume": 852054.0}, {"date": "2022-08-22", "close": 35.01, "volume": 976426.0}, {"date": "2022-08-23", "close": 35.43, "volume": 1066137.0}, {"date": "2022-08-24", "close": 38.03, "volume": 940915.0}, {"date": "2022-08-25", "close": 38.68, "volume": 668543.0}, {"date": "2022-08-26", "close": 34.89, "volume": 863529.0}, {"date": "2022-08-29", "close": 33.82, "volume": 675379.0}, {"date": "2022-08-30", "close": 32.91, "volume": 801720.0}, {"date": "2022-08-31", "close": 32.99, "volume": 870962.0}, {"date": "2022-09-01", "close": 32.26, "volume": 1222916.0}, {"date": "2022-09-02", "close": 30.76, "volume": 1396802.0}, {"date": "2022-09-06", "close": 31.19, "volume": 933019.0}, {"date": "2022-09-07", "close": 32.39, "volume": 880645.0}, {"date": "2022-09-08", "close": 34.0, "volume": 1196623.0}, {"date": "2022-09-09", "close": 35.9, "volume": 755059.0}, {"date": "2022-09-12", "close": 36.86, "volume": 610950.0}, {"date": "2022-09-13", "close": 32.96, "volume": 988185.0}, {"date": "2022-09-14", "close": 33.67, "volume": 1060127.0}, {"date": "2022-09-15", "close": 33.49, "volume": 1413372.0}, {"date": "2022-09-16", "close": 30.68, "volume": 1674176.0}, {"date": "2022-09-19", "close": 31.46, "volume": 2075893.0}, {"date": "2022-09-20", "close": 31.98, "volume": 1539506.0}, {"date": "2022-09-21", "close": 30.23, "volume": 1150884.0}, {"date": "2022-09-22", "close": 29.12, "volume": 971892.0}, {"date": "2022-09-23", "close": 28.91, "volume": 1002506.0}, {"date": "2022-09-26", "close": 28.75, "volume": 941185.0}, {"date": "2022-09-27", "close": 29.31, "volume": 876578.0}, {"date": "2022-09-28", "close": 31.66, "volume": 1255709.0}, {"date": "2022-09-29", "close": 29.93, "volume": 1074113.0}, {"date": "2022-09-30", "close": 28.48, "volume": 1511451.0}, {"date": "2022-10-03", "close": 28.33, "volume": 862351.0}, {"date": "2022-10-04", "close": 32.12, "volume": 1389068.0}, {"date": "2022-10-05", "close": 32.09, "volume": 1022932.0}, {"date": "2022-10-06", "close": 31.35, "volume": 645133.0}, {"date": "2022-10-07", "close": 28.57, "volume": 787218.0}, {"date": "2022-10-10", "close": 26.91, "volume": 820467.0}, {"date": "2022-10-11", "close": 26.72, "volume": 1159804.0}, {"date": "2022-10-12", "close": 27.33, "volume": 675583.0}, {"date": "2022-10-13", "close": 27.42, "volume": 1070097.0}, {"date": "2022-10-14", "close": 25.58, "volume": 914842.0}, {"date": "2022-10-17", "close": 26.81, "volume": 1302026.0}, {"date": "2022-10-18", "close": 26.75, "volume": 1364524.0}, {"date": "2022-10-19", "close": 25.58, "volume": 1279706.0}, {"date": "2022-10-20", "close": 25.74, "volume": 860285.0}, {"date": "2022-10-21", "close": 25.68, "volume": 828621.0}, {"date": "2022-10-24", "close": 24.4, "volume": 1401625.0}, {"date": "2022-10-25", "close": 26.5, "volume": 2027675.0}, {"date": "2022-10-26", "close": 27.81, "volume": 958154.0}, {"date": "2022-10-27", "close": 26.77, "volume": 998864.0}, {"date": "2022-10-28", "close": 27.38, "volume": 1159585.0}, {"date": "2022-10-31", "close": 27.18, "volume": 1513858.0}, {"date": "2022-11-01", "close": 28.22, "volume": 2034359.0}, {"date": "2022-11-02", "close": 26.92, "volume": 2185967.0}, {"date": "2022-11-03", "close": 31.9, "volume": 3877816.0}, {"date": "2022-11-04", "close": 31.91, "volume": 1558471.0}, {"date": "2022-11-07", "close": 30.9, "volume": 1650191.0}, {"date": "2022-11-08", "close": 32.38, "volume": 2265241.0}, {"date": "2022-11-09", "close": 30.41, "volume": 1768031.0}, {"date": "2022-11-10", "close": 37.82, "volume": 2702604.0}, {"date": "2022-11-11", "close": 41.3, "volume": 2765070.0}, {"date": "2022-11-14", "close": 38.94, "volume": 1446281.0}, {"date": "2022-11-15", "close": 40.5, "volume": 1330402.0}, {"date": "2022-11-16", "close": 39.74, "volume": 1042010.0}, {"date": "2022-11-17", "close": 37.55, "volume": 832898.0}, {"date": "2022-11-18", "close": 35.31, "volume": 1026296.0}, {"date": "2022-11-21", "close": 35.3, "volume": 747678.0}, {"date": "2022-11-22", "close": 35.16, "volume": 994014.0}, {"date": "2022-11-23", "close": 36.44, "volume": 711638.0}, {"date": "2022-11-25", "close": 35.84, "volume": 294061.0}, {"date": "2022-11-28", "close": 34.72, "volume": 727541.0}, {"date": "2022-11-29", "close": 34.99, "volume": 787432.0}, {"date": "2022-11-30", "close": 38.66, "volume": 1384400.0}, {"date": "2022-12-01", "close": 39.57, "volume": 859679.0}, {"date": "2022-12-02", "close": 38.97, "volume": 1712221.0}, {"date": "2022-12-05", "close": 36.57, "volume": 768085.0}, {"date": "2022-12-06", "close": 35.03, "volume": 829403.0}, {"date": "2022-12-07", "close": 34.26, "volume": 832284.0}, {"date": "2022-12-08", "close": 36.75, "volume": 1508464.0}, {"date": "2022-12-09", "close": 34.93, "volume": 1846062.0}, {"date": "2022-12-12", "close": 35.1, "volume": 1264144.0}, {"date": "2022-12-13", "close": 35.21, "volume": 1419007.0}, {"date": "2022-12-14", "close": 34.96, "volume": 4133528.0}, {"date": "2022-12-15", "close": 35.78, "volume": 1336383.0}, {"date": "2022-12-16", "close": 35.6, "volume": 1459215.0}, {"date": "2022-12-19", "close": 35.15, "volume": 731745.0}, {"date": "2022-12-20", "close": 35.69, "volume": 782943.0}, {"date": "2022-12-21", "close": 36.94, "volume": 927760.0}, {"date": "2022-12-22", "close": 36.5, "volume": 512104.0}, {"date": "2022-12-23", "close": 34.24, "volume": 791071.0}, {"date": "2022-12-27", "close": 31.89, "volume": 881372.0}, {"date": "2022-12-28", "close": 31.68, "volume": 980055.0}, {"date": "2022-12-29", "close": 36.64, "volume": 1615075.0}, {"date": "2022-12-30", "close": 36.44, "volume": 985741.0}, {"date": "2023-01-03", "close": 35.33, "volume": 1221197.0}, {"date": "2023-01-04", "close": 36.31, "volume": 652771.0}, {"date": "2023-01-05", "close": 37.57, "volume": 1062672.0}, {"date": "2023-01-06", "close": 37.78, "volume": 1259262.0}, {"date": "2023-01-09", "close": 40.03, "volume": 2222395.0}, {"date": "2023-01-10", "close": 41.17, "volume": 1464402.0}, {"date": "2023-01-11", "close": 41.94, "volume": 1498839.0}, {"date": "2023-01-12", "close": 41.71, "volume": 1064879.0}, {"date": "2023-01-13", "close": 43.22, "volume": 1411768.0}, {"date": "2023-01-17", "close": 43.37, "volume": 1173563.0}, {"date": "2023-01-18", "close": 45.65, "volume": 1339433.0}, {"date": "2023-01-19", "close": 44.98, "volume": 1297409.0}, {"date": "2023-01-20", "close": 47.33, "volume": 1498513.0}, {"date": "2023-01-23", "close": 47.92, "volume": 1509344.0}, {"date": "2023-01-24", "close": 45.53, "volume": 1103821.0}, {"date": "2023-01-25", "close": 46.0, "volume": 1164496.0}, {"date": "2023-01-26", "close": 48.03, "volume": 880394.0}, {"date": "2023-01-27", "close": 48.65, "volume": 696676.0}, {"date": "2023-01-30", "close": 45.37, "volume": 909500.0}, {"date": "2023-01-31", "close": 46.83, "volume": 623477.0}, {"date": "2023-02-01", "close": 47.59, "volume": 824527.0}, {"date": "2023-02-02", "close": 49.72, "volume": 1373857.0}, {"date": "2023-02-03", "close": 47.84, "volume": 875481.0}, {"date": "2023-02-06", "close": 47.46, "volume": 652970.0}, {"date": "2023-02-07", "close": 48.32, "volume": 651044.0}, {"date": "2023-02-08", "close": 45.87, "volume": 713463.0}, {"date": "2023-02-09", "close": 44.15, "volume": 618210.0}, {"date": "2023-02-10", "close": 43.415, "volume": 1019378.0}, {"date": "2023-02-13", "close": 44.76, "volume": 1035991.0}, {"date": "2023-02-14", "close": 44.79, "volume": 993847.0}, {"date": "2023-02-15", "close": 46.27, "volume": 1243551.0}, {"date": "2023-02-16", "close": 51.43, "volume": 2565930.0}, {"date": "2023-02-17", "close": 51.61, "volume": 1314680.0}, {"date": "2023-02-21", "close": 48.1, "volume": 1606011.0}, {"date": "2023-02-22", "close": 48.87, "volume": 1353886.0}, {"date": "2023-02-23", "close": 48.01, "volume": 825476.0}, {"date": "2023-02-24", "close": 47.06, "volume": 632000.0}, {"date": "2023-02-27", "close": 47.73, "volume": 623252.0}, {"date": "2023-02-28", "close": 47.52, "volume": 950304.0}, {"date": "2023-03-01", "close": 46.63, "volume": 788743.0}, {"date": "2023-03-02", "close": 48.26, "volume": 984259.0}, {"date": "2023-03-03", "close": 51.0, "volume": 953373.0}, {"date": "2023-03-06", "close": 48.43, "volume": 619664.0}, {"date": "2023-03-07", "close": 48.22, "volume": 859408.0}, {"date": "2023-03-08", "close": 48.99, "volume": 490057.0}, {"date": "2023-03-09", "close": 47.06, "volume": 741246.0}, {"date": "2023-03-10", "close": 45.0, "volume": 1286116.0}, {"date": "2023-03-13", "close": 47.53, "volume": 871407.0}, {"date": "2023-03-14", "close": 48.67, "volume": 1614763.0}, {"date": "2023-03-15", "close": 48.58, "volume": 936874.0}, {"date": "2023-03-16", "close": 50.32, "volume": 1015821.0}, {"date": "2023-03-17", "close": 48.13, "volume": 1160283.0}, {"date": "2023-03-20", "close": 47.79, "volume": 681452.0}, {"date": "2023-03-21", "close": 50.1, "volume": 948933.0}, {"date": "2023-03-22", "close": 48.76, "volume": 672672.0}, {"date": "2023-03-23", "close": 49.04, "volume": 707634.0}, {"date": "2023-03-24", "close": 50.23, "volume": 620777.0}, {"date": "2023-03-27", "close": 49.76, "volume": 588054.0}, {"date": "2023-03-28", "close": 48.9, "volume": 622042.0}, {"date": "2023-03-29", "close": 50.74, "volume": 725215.0}, {"date": "2023-03-30", "close": 52.05, "volume": 821403.0}, {"date": "2023-03-31", "close": 55.79, "volume": 1572785.0}, {"date": "2023-04-03", "close": 53.68, "volume": 1013030.0}, {"date": "2023-04-04", "close": 54.01, "volume": 613481.0}, {"date": "2023-04-05", "close": 51.32, "volume": 1093251.0}, {"date": "2023-04-06", "close": 52.06, "volume": 686452.0}, {"date": "2023-04-10", "close": 52.6, "volume": 713682.0}, {"date": "2023-04-11", "close": 52.54, "volume": 800629.0}, {"date": "2023-04-12", "close": 52.76, "volume": 506500.0}, {"date": "2023-04-13", "close": 54.78, "volume": 641374.0}, {"date": "2023-04-14", "close": 54.03, "volume": 476319.0}, {"date": "2023-04-17", "close": 53.7, "volume": 582047.0}, {"date": "2023-04-18", "close": 54.48, "volume": 519116.0}, {"date": "2023-04-19", "close": 55.0, "volume": 714515.0}, {"date": "2023-04-20", "close": 53.17, "volume": 664465.0}, {"date": "2023-04-21", "close": 53.71, "volume": 763857.0}, {"date": "2023-04-24", "close": 54.27, "volume": 778726.0}, {"date": "2023-04-25", "close": 50.96, "volume": 850284.0}, {"date": "2023-04-26", "close": 51.05, "volume": 870982.0}, {"date": "2023-04-27", "close": 51.36, "volume": 503746.0}, {"date": "2023-04-28", "close": 52.43, "volume": 1030512.0}, {"date": "2023-05-01", "close": 52.41, "volume": 1054933.0}, {"date": "2023-05-02", "close": 51.66, "volume": 568982.0}, {"date": "2023-05-03", "close": 54.0, "volume": 1457438.0}, {"date": "2023-05-04", "close": 54.7, "volume": 3046382.0}, {"date": "2023-05-05", "close": 54.27, "volume": 1415421.0}, {"date": "2023-05-08", "close": 54.48, "volume": 958555.0}, {"date": "2023-05-09", "close": 53.23, "volume": 726890.0}, {"date": "2023-05-10", "close": 54.38, "volume": 692631.0}, {"date": "2023-05-11", "close": 52.63, "volume": 779157.0}, {"date": "2023-05-12", "close": 52.64, "volume": 916956.0}, {"date": "2023-05-15", "close": 53.81, "volume": 679520.0}, {"date": "2023-05-16", "close": 52.18, "volume": 579038.0}, {"date": "2023-05-17", "close": 52.54, "volume": 536185.0}, {"date": "2023-05-18", "close": 55.01, "volume": 995122.0}, {"date": "2023-05-19", "close": 55.35, "volume": 800690.0}, {"date": "2023-05-22", "close": 57.1, "volume": 1238795.0}, {"date": "2023-05-23", "close": 53.32, "volume": 1270273.0}, {"date": "2023-05-24", "close": 52.75, "volume": 915673.0}, {"date": "2023-05-25", "close": 51.24, "volume": 1126862.0}, {"date": "2023-05-26", "close": 52.88, "volume": 719411.0}, {"date": "2023-05-30", "close": 54.08, "volume": 971734.0}, {"date": "2023-05-31", "close": 52.46, "volume": 1341815.0}, {"date": "2023-06-01", "close": 53.2, "volume": 735419.0}, {"date": "2023-06-02", "close": 54.6, "volume": 923092.0}, {"date": "2023-06-05", "close": 54.98, "volume": 514755.0}, {"date": "2023-06-06", "close": 55.19, "volume": 1861080.0}, {"date": "2023-06-07", "close": 54.02, "volume": 1503146.0}, {"date": "2023-06-08", "close": 54.32, "volume": 670707.0}, {"date": "2023-06-09", "close": 53.95, "volume": 457325.0}, {"date": "2023-06-12", "close": 55.85, "volume": 694172.0}, {"date": "2023-06-13", "close": 57.91, "volume": 1110043.0}, {"date": "2023-06-14", "close": 57.62, "volume": 1399216.0}, {"date": "2023-06-15", "close": 58.72, "volume": 881523.0}, {"date": "2023-06-16", "close": 58.11, "volume": 1069160.0}, {"date": "2023-06-20", "close": 57.91, "volume": 1108946.0}, {"date": "2023-06-21", "close": 55.72, "volume": 773350.0}, {"date": "2023-06-22", "close": 54.74, "volume": 731249.0}, {"date": "2023-06-23", "close": 54.62, "volume": 1282306.0}, {"date": "2023-06-26", "close": 54.84, "volume": 804862.0}, {"date": "2023-06-27", "close": 54.6, "volume": 842737.0}, {"date": "2023-06-28", "close": 57.26, "volume": 1030970.0}, {"date": "2023-06-29", "close": 56.7, "volume": 809624.0}, {"date": "2023-06-30", "close": 55.84, "volume": 821694.0}, {"date": "2023-07-03", "close": 56.74, "volume": 360009.0}, {"date": "2023-07-05", "close": 53.9, "volume": 740326.0}, {"date": "2023-07-06", "close": 52.97, "volume": 586802.0}, {"date": "2023-07-07", "close": 53.9, "volume": 635920.0}, {"date": "2023-07-10", "close": 58.04, "volume": 1220385.0}, {"date": "2023-07-11", "close": 58.57, "volume": 940118.0}, {"date": "2023-07-12", "close": 59.54, "volume": 971065.0}, {"date": "2023-07-13", "close": 57.62, "volume": 1154261.0}, {"date": "2023-07-14", "close": 58.1, "volume": 1059425.0}, {"date": "2023-07-17", "close": 59.0, "volume": 633172.0}, {"date": "2023-07-18", "close": 58.41, "volume": 696633.0}, {"date": "2023-07-19", "close": 60.13, "volume": 937451.0}, {"date": "2023-07-20", "close": 58.5, "volume": 871227.0}, {"date": "2023-07-21", "close": 59.96, "volume": 527704.0}, {"date": "2023-07-24", "close": 59.86, "volume": 964527.0}, {"date": "2023-07-25", "close": 60.86, "volume": 664593.0}, {"date": "2023-07-26", "close": 60.74, "volume": 717165.0}, {"date": "2023-07-27", "close": 60.71, "volume": 761770.0}, {"date": "2023-07-28", "close": 62.91, "volume": 908207.0}, {"date": "2023-07-31", "close": 62.98, "volume": 1029190.0}, {"date": "2023-08-01", "close": 62.25, "volume": 684348.0}, {"date": "2023-08-02", "close": 58.7, "volume": 1673016.0}, {"date": "2023-08-03", "close": 58.49, "volume": 1142482.0}, {"date": "2023-08-04", "close": 56.04, "volume": 3398101.0}, {"date": "2023-08-07", "close": 55.7, "volume": 1517356.0}, {"date": "2023-08-08", "close": 54.2, "volume": 1141957.0}, {"date": "2023-08-09", "close": 52.35, "volume": 645423.0}, {"date": "2023-08-10", "close": 51.91, "volume": 787524.0}, {"date": "2023-08-11", "close": 50.58, "volume": 517784.0}, {"date": "2023-08-14", "close": 50.12, "volume": 476051.0}, {"date": "2023-08-15", "close": 48.73, "volume": 985048.0}, {"date": "2023-08-16", "close": 47.88, "volume": 770652.0}, {"date": "2023-08-17", "close": 46.21, "volume": 777484.0}, {"date": "2023-08-18", "close": 45.68, "volume": 1186346.0}, {"date": "2023-08-21", "close": 46.32, "volume": 888982.0}, {"date": "2023-08-22", "close": 46.28, "volume": 982707.0}, {"date": "2023-08-23", "close": 47.73, "volume": 531886.0}, {"date": "2023-08-24", "close": 47.68, "volume": 1251746.0}, {"date": "2023-08-25", "close": 47.89, "volume": 915369.0}, {"date": "2023-08-28", "close": 47.24, "volume": 474317.0}, {"date": "2023-08-29", "close": 49.38, "volume": 589177.0}, {"date": "2023-08-30", "close": 51.55, "volume": 1119332.0}, {"date": "2023-08-31", "close": 51.85, "volume": 905347.0}, {"date": "2023-09-01", "close": 54.05, "volume": 1269605.0}, {"date": "2023-09-05", "close": 52.48, "volume": 1144444.0}, {"date": "2023-09-06", "close": 52.17, "volume": 770450.0}, {"date": "2023-09-07", "close": 50.18, "volume": 1016865.0}, {"date": "2023-09-08", "close": 47.36, "volume": 1079932.0}, {"date": "2023-09-11", "close": 48.0, "volume": 581565.0}, {"date": "2023-09-12", "close": 49.63, "volume": 788071.0}, {"date": "2023-09-13", "close": 48.79, "volume": 991545.0}, {"date": "2023-09-14", "close": 49.49, "volume": 777757.0}, {"date": "2023-09-15", "close": 49.73, "volume": 1463588.0}, {"date": "2023-09-18", "close": 46.19, "volume": 1377692.0}, {"date": "2023-09-19", "close": 46.51, "volume": 1118924.0}, {"date": "2023-09-20", "close": 45.44, "volume": 539787.0}, {"date": "2023-09-21", "close": 41.91, "volume": 1263079.0}, {"date": "2023-09-22", "close": 41.35, "volume": 1051378.0}, {"date": "2023-09-25", "close": 41.21, "volume": 1039257.0}, {"date": "2023-09-26", "close": 40.86, "volume": 798652.0}, {"date": "2023-09-27", "close": 41.29, "volume": 712881.0}, {"date": "2023-09-28", "close": 41.25, "volume": 577029.0}, {"date": "2023-09-29", "close": 41.25, "volume": 1041485.0}, {"date": "2023-10-02", "close": 40.49, "volume": 782928.0}, {"date": "2023-10-03", "close": 39.78, "volume": 856284.0}, {"date": "2023-10-04", "close": 39.76, "volume": 978047.0}, {"date": "2023-10-05", "close": 38.79, "volume": 847948.0}, {"date": "2023-10-06", "close": 38.67, "volume": 696799.0}, {"date": "2023-10-09", "close": 39.09, "volume": 473246.0}, {"date": "2023-10-10", "close": 40.97, "volume": 799422.0}, {"date": "2023-10-11", "close": 40.99, "volume": 718555.0}, {"date": "2023-10-12", "close": 38.95, "volume": 1029746.0}, {"date": "2023-10-13", "close": 38.51, "volume": 470163.0}, {"date": "2023-10-16", "close": 38.98, "volume": 485618.0}, {"date": "2023-10-17", "close": 41.85, "volume": 1367043.0}, {"date": "2023-10-18", "close": 39.68, "volume": 939860.0}, {"date": "2023-10-19", "close": 39.73, "volume": 708262.0}, {"date": "2023-10-20", "close": 39.44, "volume": 1088597.0}, {"date": "2023-10-23", "close": 39.86, "volume": 802311.0}, {"date": "2023-10-24", "close": 40.42, "volume": 700959.0}, {"date": "2023-10-25", "close": 37.02, "volume": 1191323.0}, {"date": "2023-10-26", "close": 37.29, "volume": 851759.0}, {"date": "2023-10-27", "close": 36.41, "volume": 590597.0}, {"date": "2023-10-30", "close": 35.75, "volume": 1422316.0}, {"date": "2023-10-31", "close": 35.28, "volume": 1422003.0}, {"date": "2023-11-01", "close": 34.32, "volume": 1468115.0}, {"date": "2023-11-02", "close": 36.53, "volume": 1953228.0}, {"date": "2023-11-03", "close": 39.72, "volume": 2647461.0}, {"date": "2023-11-06", "close": 38.65, "volume": 1361512.0}, {"date": "2023-11-07", "close": 39.02, "volume": 1283875.0}, {"date": "2023-11-08", "close": 37.93, "volume": 1009301.0}, {"date": "2023-11-09", "close": 36.48, "volume": 959447.0}, {"date": "2023-11-10", "close": 35.48, "volume": 1428106.0}, {"date": "2023-11-13", "close": 36.32, "volume": 844753.0}, {"date": "2023-11-14", "close": 39.87, "volume": 1216660.0}, {"date": "2023-11-15", "close": 40.41, "volume": 864959.0}, {"date": "2023-11-16", "close": 39.94, "volume": 451830.0}, {"date": "2023-11-17", "close": 42.17, "volume": 1050682.0}, {"date": "2023-11-20", "close": 43.42, "volume": 1337523.0}, {"date": "2023-11-21", "close": 42.81, "volume": 1030299.0}, {"date": "2023-11-22", "close": 43.35, "volume": 796394.0}, {"date": "2023-11-24", "close": 43.36, "volume": 285826.0}, {"date": "2023-11-27", "close": 42.71, "volume": 524177.0}, {"date": "2023-11-28", "close": 42.16, "volume": 678366.0}, {"date": "2023-11-29", "close": 43.32, "volume": 1000964.0}, {"date": "2023-11-30", "close": 43.52, "volume": 793862.0}, {"date": "2023-12-01", "close": 45.75, "volume": 754135.0}, {"date": "2023-12-04", "close": 46.29, "volume": 1000526.0}, {"date": "2023-12-05", "close": 45.33, "volume": 748932.0}, {"date": "2023-12-06", "close": 46.2, "volume": 639174.0}, {"date": "2023-12-07", "close": 47.57, "volume": 798965.0}, {"date": "2023-12-08", "close": 48.84, "volume": 1076706.0}, {"date": "2023-12-11", "close": 48.14, "volume": 1034942.0}, {"date": "2023-12-12", "close": 48.64, "volume": 808757.0}, {"date": "2023-12-13", "close": 51.2, "volume": 1160746.0}, {"date": "2023-12-14", "close": 55.17, "volume": 2517554.0}, {"date": "2023-12-15", "close": 53.47, "volume": 1546418.0}, {"date": "2023-12-18", "close": 53.93, "volume": 710247.0}, {"date": "2023-12-19", "close": 57.07, "volume": 1522080.0}, {"date": "2023-12-20", "close": 54.55, "volume": 985142.0}, {"date": "2023-12-21", "close": 56.25, "volume": 728620.0}, {"date": "2023-12-22", "close": 56.58, "volume": 648603.0}, {"date": "2023-12-26", "close": 56.54, "volume": 675716.0}, {"date": "2023-12-27", "close": 57.13, "volume": 507529.0}, {"date": "2023-12-28", "close": 57.55, "volume": 413198.0}, {"date": "2023-12-29", "close": 55.96, "volume": 494507.0}, {"date": "2024-01-02", "close": 54.3, "volume": 1120852.0}, {"date": "2024-01-03", "close": 50.94, "volume": 1571768.0}, {"date": "2024-01-04", "close": 51.1, "volume": 1756982.0}, {"date": "2024-01-05", "close": 51.64, "volume": 1091306.0}, {"date": "2024-01-08", "close": 53.41, "volume": 2040563.0}, {"date": "2024-01-09", "close": 50.76, "volume": 2458683.0}, {"date": "2024-01-10", "close": 49.25, "volume": 1866027.0}, {"date": "2024-01-11", "close": 47.82, "volume": 2371277.0}, {"date": "2024-01-12", "close": 46.99, "volume": 1342481.0}, {"date": "2024-01-16", "close": 44.51, "volume": 1454180.0}, {"date": "2024-01-17", "close": 41.9, "volume": 2803309.0}, {"date": "2024-01-18", "close": 42.01, "volume": 1630549.0}, {"date": "2024-01-19", "close": 41.8, "volume": 1689881.0}, {"date": "2024-01-22", "close": 43.16, "volume": 1724297.0}, {"date": "2024-01-23", "close": 42.24, "volume": 1071296.0}, {"date": "2024-01-24", "close": 41.56, "volume": 823898.0}, {"date": "2024-01-25", "close": 42.4, "volume": 1334002.0}, {"date": "2024-01-26", "close": 43.22, "volume": 872550.0}, {"date": "2024-01-29", "close": 45.25, "volume": 1287151.0}, {"date": "2024-01-30", "close": 43.23, "volume": 994525.0}, {"date": "2024-01-31", "close": 41.67, "volume": 939926.0}, {"date": "2024-02-01", "close": 43.58, "volume": 1091721.0}, {"date": "2024-02-02", "close": 43.6, "volume": 1061051.0}, {"date": "2024-02-05", "close": 43.03, "volume": 1066273.0}, {"date": "2024-02-06", "close": 45.79, "volume": 1397592.0}, {"date": "2024-02-07", "close": 46.05, "volume": 1784320.0}, {"date": "2024-02-08", "close": 48.47, "volume": 1297016.0}, {"date": "2024-02-09", "close": 49.54, "volume": 1264626.0}, {"date": "2024-02-12", "close": 49.11, "volume": 1496061.0}, {"date": "2024-02-13", "close": 46.78, "volume": 1406510.0}, {"date": "2024-02-14", "close": 48.08, "volume": 1706244.0}, {"date": "2024-02-15", "close": 48.07, "volume": 2154939.0}, {"date": "2024-02-16", "close": 48.45, "volume": 2487806.0}, {"date": "2024-02-20", "close": 47.46, "volume": 1462205.0}, {"date": "2024-02-21", "close": 46.61, "volume": 1303722.0}, {"date": "2024-02-22", "close": 45.56, "volume": 1316592.0}, {"date": "2024-02-23", "close": 44.98, "volume": 705686.0}, {"date": "2024-02-26", "close": 45.45, "volume": 1044503.0}, {"date": "2024-02-27", "close": 47.16, "volume": 1361351.0}, {"date": "2024-02-28", "close": 46.69, "volume": 797957.0}, {"date": "2024-02-29", "close": 46.64, "volume": 964705.0}, {"date": "2024-03-01", "close": 45.56, "volume": 995249.0}, {"date": "2024-03-04", "close": 44.79, "volume": 1159879.0}, {"date": "2024-03-05", "close": 43.46, "volume": 1337025.0}, {"date": "2024-03-06", "close": 41.31, "volume": 1516109.0}, {"date": "2024-03-07", "close": 40.97, "volume": 1519118.0}, {"date": "2024-03-08", "close": 39.81, "volume": 2234221.0}, {"date": "2024-03-11", "close": 40.34, "volume": 1861393.0}, {"date": "2024-03-12", "close": 39.17, "volume": 1417985.0}, {"date": "2024-03-13", "close": 38.52, "volume": 1177159.0}, {"date": "2024-03-14", "close": 37.22, "volume": 1657247.0}, {"date": "2024-03-15", "close": 36.33, "volume": 1061175.0}, {"date": "2024-03-18", "close": 36.08, "volume": 1299585.0}, {"date": "2024-03-19", "close": 37.43, "volume": 1568061.0}, {"date": "2024-03-20", "close": 37.58, "volume": 1035124.0}, {"date": "2024-03-21", "close": 38.0, "volume": 1617897.0}, {"date": "2024-03-22", "close": 36.29, "volume": 1318481.0}, {"date": "2024-03-25", "close": 36.31, "volume": 1161384.0}, {"date": "2024-03-26", "close": 36.25, "volume": 1329613.0}, {"date": "2024-03-27", "close": 36.89, "volume": 1078427.0}, {"date": "2024-03-28", "close": 37.53, "volume": 1527814.0}, {"date": "2024-04-01", "close": 37.05, "volume": 1018083.0}, {"date": "2024-04-02", "close": 36.11, "volume": 1454150.0}, {"date": "2024-04-03", "close": 36.35, "volume": 1582245.0}, {"date": "2024-04-04", "close": 35.74, "volume": 1192269.0}, {"date": "2024-04-05", "close": 36.25, "volume": 1294668.0}, {"date": "2024-04-08", "close": 36.5, "volume": 1044488.0}, {"date": "2024-04-09", "close": 37.37, "volume": 731767.0}, {"date": "2024-04-10", "close": 35.31, "volume": 1204272.0}, {"date": "2024-04-11", "close": 36.35, "volume": 1582972.0}, {"date": "2024-04-12", "close": 34.55, "volume": 1186268.0}, {"date": "2024-04-15", "close": 32.86, "volume": 1309105.0}, {"date": "2024-04-16", "close": 30.8, "volume": 2278394.0}, {"date": "2024-04-17", "close": 29.16, "volume": 3063043.0}, {"date": "2024-04-18", "close": 28.95, "volume": 2956118.0}, {"date": "2024-04-19", "close": 27.94, "volume": 2078467.0}, {"date": "2024-04-22", "close": 27.8, "volume": 1792088.0}, {"date": "2024-04-23", "close": 27.58, "volume": 1991587.0}, {"date": "2024-04-24", "close": 27.52, "volume": 1800383.0}, {"date": "2024-04-25", "close": 26.9, "volume": 1133268.0}, {"date": "2024-04-26", "close": 27.59, "volume": 1337623.0}, {"date": "2024-04-29", "close": 28.4, "volume": 1459048.0}, {"date": "2024-04-30", "close": 29.28, "volume": 2596760.0}, {"date": "2024-05-01", "close": 26.92, "volume": 6513049.0}, {"date": "2024-05-02", "close": 26.29, "volume": 2019269.0}, {"date": "2024-05-03", "close": 27.48, "volume": 2385262.0}, {"date": "2024-05-06", "close": 27.25, "volume": 1389402.0}, {"date": "2024-05-07", "close": 26.14, "volume": 1603231.0}, {"date": "2024-05-08", "close": 25.36, "volume": 1662397.0}, {"date": "2024-05-09", "close": 26.39, "volume": 2613484.0}, {"date": "2024-05-10", "close": 25.99, "volume": 1248561.0}, {"date": "2024-05-13", "close": 26.97, "volume": 1974190.0}, {"date": "2024-05-14", "close": 26.56, "volume": 1598525.0}, {"date": "2024-05-15", "close": 26.39, "volume": 1300036.0}, {"date": "2024-05-16", "close": 25.59, "volume": 1407655.0}, {"date": "2024-05-17", "close": 25.01, "volume": 1569836.0}, {"date": "2024-05-20", "close": 24.83, "volume": 1547136.0}, {"date": "2024-05-21", "close": 23.95, "volume": 1248750.0}, {"date": "2024-05-22", "close": 24.07, "volume": 1660351.0}, {"date": "2024-05-23", "close": 22.95, "volume": 1560706.0}, {"date": "2024-05-24", "close": 22.59, "volume": 1646238.0}, {"date": "2024-05-28", "close": 22.7, "volume": 1414360.0}, {"date": "2024-05-29", "close": 22.11, "volume": 1269053.0}, {"date": "2024-05-30", "close": 22.41, "volume": 1255834.0}, {"date": "2024-05-31", "close": 22.42, "volume": 1381357.0}, {"date": "2024-06-03", "close": 22.19, "volume": 1361788.0}, {"date": "2024-06-04", "close": 21.51, "volume": 1426090.0}, {"date": "2024-06-05", "close": 22.19, "volume": 1163181.0}, {"date": "2024-06-06", "close": 22.53, "volume": 858778.0}, {"date": "2024-06-07", "close": 21.87, "volume": 1143648.0}, {"date": "2024-06-10", "close": 22.18, "volume": 998945.0}, {"date": "2024-06-11", "close": 21.58, "volume": 900387.0}, {"date": "2024-06-12", "close": 21.35, "volume": 1103643.0}, {"date": "2024-06-13", "close": 19.72, "volume": 1520988.0}, {"date": "2024-06-14", "close": 20.25, "volume": 1245595.0}, {"date": "2024-06-17", "close": 19.98, "volume": 977299.0}, {"date": "2024-06-18", "close": 19.77, "volume": 722445.0}, {"date": "2024-06-20", "close": 19.96, "volume": 1167217.0}, {"date": "2024-06-21", "close": 19.64, "volume": 1528374.0}, {"date": "2024-06-24", "close": 19.88, "volume": 1346792.0}, {"date": "2024-06-25", "close": 19.59, "volume": 1694388.0}, {"date": "2024-06-26", "close": 19.5, "volume": 1439238.0}, {"date": "2024-06-27", "close": 19.85, "volume": 1888666.0}, {"date": "2024-06-28", "close": 19.45, "volume": 3293781.0}, {"date": "2024-07-01", "close": 18.59, "volume": 1737573.0}, {"date": "2024-07-02", "close": 18.87, "volume": 1730151.0}, {"date": "2024-07-03", "close": 18.75, "volume": 1357077.0}, {"date": "2024-07-05", "close": 18.72, "volume": 1430741.0}, {"date": "2024-07-08", "close": 18.45, "volume": 1388614.0}, {"date": "2024-07-09", "close": 18.25, "volume": 1434768.0}, {"date": "2024-07-10", "close": 15.71, "volume": 7620837.0}, {"date": "2024-07-11", "close": 16.99, "volume": 4440017.0}, {"date": "2024-07-12", "close": 17.49, "volume": 3366841.0}, {"date": "2024-07-15", "close": 17.32, "volume": 1927671.0}, {"date": "2024-07-16", "close": 20.0, "volume": 2630794.0}, {"date": "2024-07-17", "close": 19.84, "volume": 2192634.0}, {"date": "2024-07-18", "close": 16.56, "volume": 2944361.0}, {"date": "2024-07-19", "close": 16.7, "volume": 1880525.0}, {"date": "2024-07-22", "close": 18.11, "volume": 2960964.0}, {"date": "2024-07-23", "close": 18.97, "volume": 3505733.0}, {"date": "2024-07-24", "close": 18.97, "volume": 2127087.0}, {"date": "2024-07-25", "close": 19.92, "volume": 1967134.0}, {"date": "2024-07-26", "close": 20.22, "volume": 1648334.0}, {"date": "2024-07-29", "close": 20.31, "volume": 1497811.0}, {"date": "2024-07-30", "close": 20.41, "volume": 1282150.0}, {"date": "2024-07-31", "close": 20.67, "volume": 1498857.0}, {"date": "2024-08-01", "close": 19.68, "volume": 1454570.0}, {"date": "2024-08-02", "close": 19.24, "volume": 1890480.0}, {"date": "2024-08-05", "close": 18.33, "volume": 2092812.0}, {"date": "2024-08-06", "close": 18.87, "volume": 1246265.0}, {"date": "2024-08-07", "close": 18.13, "volume": 1559306.0}, {"date": "2024-08-08", "close": 19.55, "volume": 1681049.0}, {"date": "2024-08-09", "close": 20.43, "volume": 3271636.0}, {"date": "2024-08-12", "close": 19.65, "volume": 1753543.0}, {"date": "2024-08-13", "close": 21.53, "volume": 1962177.0}, {"date": "2024-08-14", "close": 19.76, "volume": 1605190.0}, {"date": "2024-08-15", "close": 22.64, "volume": 2519312.0}, {"date": "2024-08-16", "close": 21.75, "volume": 1624135.0}, {"date": "2024-08-19", "close": 22.41, "volume": 1398301.0}, {"date": "2024-08-20", "close": 22.54, "volume": 1583146.0}, {"date": "2024-08-21", "close": 23.01, "volume": 1074811.0}, {"date": "2024-08-22", "close": 22.25, "volume": 1844835.0}, {"date": "2024-08-23", "close": 23.49, "volume": 1292202.0}, {"date": "2024-08-26", "close": 22.8, "volume": 1209262.0}, {"date": "2024-08-27", "close": 22.57, "volume": 1164773.0}, {"date": "2024-08-28", "close": 22.29, "volume": 1229111.0}, {"date": "2024-08-29", "close": 22.81, "volume": 960614.0}, {"date": "2024-08-30", "close": 23.35, "volume": 2348207.0}, {"date": "2024-09-03", "close": 23.03, "volume": 1202640.0}, {"date": "2024-09-04", "close": 22.87, "volume": 817314.0}, {"date": "2024-09-05", "close": 23.14, "volume": 840573.0}, {"date": "2024-09-06", "close": 21.54, "volume": 1862613.0}, {"date": "2024-09-09", "close": 21.82, "volume": 1294573.0}, {"date": "2024-09-10", "close": 21.66, "volume": 1198817.0}, {"date": "2024-09-11", "close": 22.1, "volume": 1050081.0}, {"date": "2024-09-12", "close": 22.55, "volume": 1255387.0}, {"date": "2024-09-13", "close": 22.37, "volume": 995838.0}, {"date": "2024-09-16", "close": 21.52, "volume": 1060447.0}, {"date": "2024-09-17", "close": 21.41, "volume": 1079985.0}, {"date": "2024-09-18", "close": 22.08, "volume": 1607583.0}, {"date": "2024-09-19", "close": 23.48, "volume": 1886129.0}, {"date": "2024-09-20", "close": 22.68, "volume": 2595741.0}, {"date": "2024-09-23", "close": 22.21, "volume": 1095370.0}, {"date": "2024-09-24", "close": 22.97, "volume": 1229504.0}, {"date": "2024-09-25", "close": 21.25, "volume": 1354175.0}, {"date": "2024-09-26", "close": 22.3, "volume": 959882.0}, {"date": "2024-09-27", "close": 22.67, "volume": 1365521.0}, {"date": "2024-09-30", "close": 22.58, "volume": 915854.0}, {"date": "2024-10-01", "close": 21.31, "volume": 1208522.0}, {"date": "2024-10-02", "close": 20.13, "volume": 2988377.0}, {"date": "2024-10-03", "close": 19.61, "volume": 1436997.0}, {"date": "2024-10-04", "close": 20.02, "volume": 956893.0}, {"date": "2024-10-07", "close": 19.83, "volume": 1123991.0}, {"date": "2024-10-08", "close": 20.11, "volume": 955328.0}, {"date": "2024-10-09", "close": 20.81, "volume": 1906461.0}, {"date": "2024-10-10", "close": 15.67, "volume": 14534920.0}, {"date": "2024-10-11", "close": 16.26, "volume": 3415189.0}, {"date": "2024-10-14", "close": 16.27, "volume": 2101249.0}, {"date": "2024-10-15", "close": 15.91, "volume": 1951179.0}, {"date": "2024-10-16", "close": 15.74, "volume": 2197985.0}, {"date": "2024-10-17", "close": 14.86, "volume": 2199250.0}, {"date": "2024-10-18", "close": 15.44, "volume": 1808019.0}, {"date": "2024-10-21", "close": 15.37, "volume": 1701385.0}, {"date": "2024-10-22", "close": 15.14, "volume": 1572324.0}, {"date": "2024-10-23", "close": 15.1, "volume": 1518951.0}, {"date": "2024-10-24", "close": 15.47, "volume": 1590231.0}, {"date": "2024-10-25", "close": 15.49, "volume": 1088807.0}, {"date": "2024-10-28", "close": 15.86, "volume": 1504317.0}, {"date": "2024-10-29", "close": 15.79, "volume": 1834970.0}, {"date": "2024-10-30", "close": 16.49, "volume": 3251667.0}, {"date": "2024-10-31", "close": 16.03, "volume": 2318474.0}, {"date": "2024-11-01", "close": 16.33, "volume": 1899025.0}, {"date": "2024-11-04", "close": 16.78, "volume": 1264619.0}, {"date": "2024-11-05", "close": 17.34, "volume": 1064642.0}, {"date": "2024-11-06", "close": 16.6, "volume": 3787325.0}, {"date": "2024-11-07", "close": 16.17, "volume": 1847147.0}, {"date": "2024-11-08", "close": 15.64, "volume": 1714923.0}, {"date": "2024-11-11", "close": 15.9, "volume": 3465515.0}, {"date": "2024-11-12", "close": 15.68, "volume": 1792970.0}, {"date": "2024-11-13", "close": 14.91, "volume": 2098906.0}, {"date": "2024-11-14", "close": 14.12, "volume": 2254971.0}, {"date": "2024-11-15", "close": 13.34, "volume": 2891358.0}, {"date": "2024-11-18", "close": 13.18, "volume": 2017662.0}, {"date": "2024-11-19", "close": 13.57, "volume": 1758816.0}, {"date": "2024-11-20", "close": 13.32, "volume": 1406183.0}, {"date": "2024-11-21", "close": 13.29, "volume": 1626218.0}, {"date": "2024-11-22", "close": 14.31, "volume": 5631208.0}, {"date": "2024-11-25", "close": 15.3, "volume": 2394483.0}, {"date": "2024-11-26", "close": 15.01, "volume": 3032397.0}, {"date": "2024-11-27", "close": 15.48, "volume": 1510327.0}, {"date": "2024-11-29", "close": 15.9, "volume": 960890.0}, {"date": "2024-12-02", "close": 16.47, "volume": 1718678.0}, {"date": "2024-12-03", "close": 15.82, "volume": 1253186.0}, {"date": "2024-12-04", "close": 15.99, "volume": 1066793.0}, {"date": "2024-12-05", "close": 15.23, "volume": 1856461.0}, {"date": "2024-12-06", "close": 15.87, "volume": 1301393.0}, {"date": "2024-12-09", "close": 16.15, "volume": 1468707.0}, {"date": "2024-12-10", "close": 16.15, "volume": 1266231.0}, {"date": "2024-12-11", "close": 16.08, "volume": 739345.0}, {"date": "2024-12-12", "close": 14.95, "volume": 2678008.0}, {"date": "2024-12-13", "close": 14.205, "volume": 2987558.0}, {"date": "2024-12-16", "close": 14.99, "volume": 3431800.0}, {"date": "2024-12-17", "close": 14.72, "volume": 1278560.0}, {"date": "2024-12-18", "close": 13.42, "volume": 1930940.0}, {"date": "2024-12-19", "close": 13.61, "volume": 1735167.0}, {"date": "2024-12-20", "close": 14.04, "volume": 2024726.0}, {"date": "2024-12-23", "close": 14.73, "volume": 2052710.0}, {"date": "2024-12-24", "close": 14.67, "volume": 902314.0}, {"date": "2024-12-26", "close": 14.67, "volume": 1225360.0}, {"date": "2024-12-27", "close": 14.59, "volume": 1252070.0}, {"date": "2024-12-30", "close": 14.35, "volume": 1148276.0}, {"date": "2024-12-31", "close": 14.36, "volume": 906763.0}, {"date": "2025-01-02", "close": 14.19, "volume": 1140150.0}, {"date": "2025-01-03", "close": 15.6, "volume": 2285183.0}, {"date": "2025-01-06", "close": 15.92, "volume": 2126684.0}, {"date": "2025-01-07", "close": 15.53, "volume": 1739580.0}, {"date": "2025-01-08", "close": 15.83, "volume": 1345117.0}, {"date": "2025-01-10", "close": 15.58, "volume": 1490984.0}, {"date": "2025-01-13", "close": 15.71, "volume": 2992672.0}, {"date": "2025-01-14", "close": 15.44, "volume": 1893079.0}, {"date": "2025-01-15", "close": 14.98, "volume": 2779077.0}, {"date": "2025-01-16", "close": 15.09, "volume": 2728658.0}, {"date": "2025-01-17", "close": 15.08, "volume": 1324946.0}, {"date": "2025-01-21", "close": 16.16, "volume": 1723388.0}, {"date": "2025-01-22", "close": 16.31, "volume": 1397737.0}, {"date": "2025-01-23", "close": 14.9, "volume": 3457140.0}, {"date": "2025-01-24", "close": 14.81, "volume": 1846758.0}, {"date": "2025-01-27", "close": 14.85, "volume": 1342144.0}, {"date": "2025-01-28", "close": 14.84, "volume": 1778793.0}, {"date": "2025-01-29", "close": 14.84, "volume": 1688358.0}, {"date": "2025-01-30", "close": 15.08, "volume": 2276052.0}, {"date": "2025-01-31", "close": 15.0, "volume": 1822587.0}, {"date": "2025-02-03", "close": 14.45, "volume": 1662337.0}, {"date": "2025-02-04", "close": 14.41, "volume": 2031728.0}, {"date": "2025-02-05", "close": 14.7, "volume": 3161365.0}, {"date": "2025-02-06", "close": 14.65, "volume": 2158806.0}, {"date": "2025-02-07", "close": 14.25, "volume": 2557724.0}, {"date": "2025-02-10", "close": 12.06, "volume": 6636345.0}, {"date": "2025-02-11", "close": 11.82, "volume": 3607333.0}, {"date": "2025-02-12", "close": 12.0, "volume": 4210974.0}, {"date": "2025-02-13", "close": 11.94, "volume": 5940026.0}, {"date": "2025-02-14", "close": 12.315, "volume": 4358130.0}, {"date": "2025-02-18", "close": 12.07, "volume": 3594710.0}, {"date": "2025-02-19", "close": 12.1, "volume": 2875282.0}, {"date": "2025-02-20", "close": 11.56, "volume": 2422225.0}, {"date": "2025-02-21", "close": 10.9, "volume": 2849625.0}, {"date": "2025-02-24", "close": 11.29, "volume": 3513000.0}, {"date": "2025-02-25", "close": 11.11, "volume": 3665478.0}, {"date": "2025-02-26", "close": 11.65, "volume": 3014556.0}, {"date": "2025-02-27", "close": 10.78, "volume": 2589796.0}, {"date": "2025-02-28", "close": 10.69, "volume": 2895588.0}, {"date": "2025-03-03", "close": 9.85, "volume": 3352077.0}, {"date": "2025-03-04", "close": 10.52, "volume": 5438548.0}, {"date": "2025-03-05", "close": 10.93, "volume": 3842420.0}, {"date": "2025-03-06", "close": 11.47, "volume": 4344298.0}, {"date": "2025-03-07", "close": 11.7, "volume": 3310453.0}, {"date": "2025-03-10", "close": 10.59, "volume": 3074661.0}, {"date": "2025-03-11", "close": 10.81, "volume": 3800620.0}, {"date": "2025-03-12", "close": 10.85, "volume": 2489286.0}, {"date": "2025-03-13", "close": 9.88, "volume": 2257703.0}, {"date": "2025-03-14", "close": 10.34, "volume": 2791692.0}, {"date": "2025-03-17", "close": 10.76, "volume": 2045469.0}, {"date": "2025-03-18", "close": 10.51, "volume": 2697947.0}, {"date": "2025-03-19", "close": 10.29, "volume": 2649789.0}, {"date": "2025-03-20", "close": 9.95, "volume": 4056241.0}, {"date": "2025-03-21", "close": 10.39, "volume": 3434946.0}, {"date": "2025-03-24", "close": 10.39, "volume": 2801014.0}, {"date": "2025-03-25", "close": 9.75, "volume": 3231235.0}, {"date": "2025-03-26", "close": 9.58, "volume": 3843344.0}, {"date": "2025-03-27", "close": 9.41, "volume": 2953006.0}, {"date": "2025-03-28", "close": 9.16, "volume": 2665899.0}, {"date": "2025-03-31", "close": 8.73, "volume": 2397772.0}, {"date": "2025-04-01", "close": 8.67, "volume": 2456239.0}, {"date": "2025-04-02", "close": 8.85, "volume": 3163322.0}, {"date": "2025-04-03", "close": 7.97, "volume": 3207446.0}, {"date": "2025-04-04", "close": 7.47, "volume": 3859771.0}, {"date": "2025-04-07", "close": 7.58, "volume": 4195143.0}, {"date": "2025-04-08", "close": 7.14, "volume": 3338364.0}, {"date": "2025-04-09", "close": 8.67, "volume": 5756348.0}, {"date": "2025-04-10", "close": 7.7, "volume": 3934246.0}, {"date": "2025-04-11", "close": 8.01, "volume": 3349049.0}, {"date": "2025-04-14", "close": 8.275, "volume": 3360051.0}, {"date": "2025-04-15", "close": 8.16, "volume": 3053755.0}, {"date": "2025-04-16", "close": 8.03, "volume": 2980836.0}, {"date": "2025-04-17", "close": 7.51, "volume": 6488638.0}, {"date": "2025-04-21", "close": 7.68, "volume": 6988501.0}, {"date": "2025-04-22", "close": 7.96, "volume": 4660959.0}, {"date": "2025-04-23", "close": 8.015, "volume": 4434687.0}, {"date": "2025-04-24", "close": 8.31, "volume": 5770460.0}, {"date": "2025-04-25", "close": 8.3, "volume": 3029711.0}, {"date": "2025-04-28", "close": 8.48, "volume": 3178683.0}, {"date": "2025-04-29", "close": 8.38, "volume": 2565034.0}, {"date": "2025-04-30", "close": 8.27, "volume": 2785986.0}, {"date": "2025-05-01", "close": 8.1, "volume": 2997651.0}, {"date": "2025-05-02", "close": 8.43, "volume": 3188281.0}, {"date": "2025-05-05", "close": 8.61, "volume": 3365212.0}, {"date": "2025-05-06", "close": 8.1, "volume": 3544115.0}, {"date": "2025-05-07", "close": 8.31, "volume": 4169013.0}, {"date": "2025-05-08", "close": 8.63, "volume": 4978815.0}, {"date": "2025-05-09", "close": 8.77, "volume": 7830437.0}, {"date": "2025-05-12", "close": 9.49, "volume": 4036735.0}, {"date": "2025-05-13", "close": 9.65, "volume": 4149188.0}, {"date": "2025-05-14", "close": 9.12, "volume": 4666509.0}, {"date": "2025-05-15", "close": 9.2, "volume": 3173558.0}, {"date": "2025-05-16", "close": 9.39, "volume": 3013489.0}, {"date": "2025-05-19", "close": 8.93, "volume": 4292754.0}, {"date": "2025-05-20", "close": 9.08, "volume": 2045284.0}, {"date": "2025-05-21", "close": 8.32, "volume": 2318125.0}, {"date": "2025-05-22", "close": 8.54, "volume": 2617879.0}, {"date": "2025-05-23", "close": 8.17, "volume": 1800746.0}, {"date": "2025-05-27", "close": 8.59, "volume": 2654762.0}, {"date": "2025-05-28", "close": 8.86, "volume": 2850180.0}, {"date": "2025-05-29", "close": 9.335, "volume": 4306729.0}, {"date": "2025-05-30", "close": 9.53, "volume": 4649195.0}, {"date": "2025-06-02", "close": 9.45, "volume": 5475425.0}, {"date": "2025-06-03", "close": 9.11, "volume": 4363074.0}, {"date": "2025-06-04", "close": 9.34, "volume": 3490022.0}, {"date": "2025-06-05", "close": 9.11, "volume": 3397087.0}, {"date": "2025-06-06", "close": 9.42, "volume": 5025794.0}, {"date": "2025-06-09", "close": 10.09, "volume": 6574710.0}, {"date": "2025-06-10", "close": 10.65, "volume": 5382603.0}, {"date": "2025-06-11", "close": 10.78, "volume": 4229058.0}, {"date": "2025-06-12", "close": 10.58, "volume": 3272990.0}, {"date": "2025-06-13", "close": 10.415, "volume": 2237963.0}, {"date": "2025-06-16", "close": 11.01, "volume": 3824863.0}, {"date": "2025-06-17", "close": 10.56, "volume": 2712438.0}, {"date": "2025-06-18", "close": 10.87, "volume": 3861962.0}, {"date": "2025-06-20", "close": 10.81, "volume": 3655248.0}, {"date": "2025-06-23", "close": 10.79, "volume": 3104935.0}, {"date": "2025-06-24", "close": 10.89, "volume": 3084978.0}, {"date": "2025-06-25", "close": 11.66, "volume": 6484893.0}, {"date": "2025-06-26", "close": 11.7, "volume": 4665001.0}, {"date": "2025-06-27", "close": 11.73, "volume": 17909470.0}, {"date": "2025-06-30", "close": 11.58, "volume": 3126827.0}, {"date": "2025-07-01", "close": 12.06, "volume": 3510369.0}, {"date": "2025-07-02", "close": 13.01, "volume": 4041793.0}, {"date": "2025-07-03", "close": 13.01, "volume": 2002826.0}, {"date": "2025-07-07", "close": 11.92, "volume": 4112544.0}, {"date": "2025-07-08", "close": 12.25, "volume": 3004851.0}, {"date": "2025-07-09", "close": 12.1, "volume": 2970018.0}, {"date": "2025-07-10", "close": 12.62, "volume": 3019696.0}, {"date": "2025-07-11", "close": 12.8, "volume": 2958857.0}, {"date": "2025-07-14", "close": 12.47, "volume": 3017301.0}, {"date": "2025-07-15", "close": 12.22, "volume": 2542087.0}, {"date": "2025-07-16", "close": 12.37, "volume": 2794872.0}, {"date": "2025-07-17", "close": 12.45, "volume": 2083523.0}, {"date": "2025-07-18", "close": 12.15, "volume": 1892909.0}, {"date": "2025-07-21", "close": 11.54, "volume": 3191147.0}, {"date": "2025-07-22", "close": 12.99, "volume": 3770806.0}, {"date": "2025-07-23", "close": 13.62, "volume": 4027113.0}, {"date": "2025-07-24", "close": 13.73, "volume": 3263365.0}, {"date": "2025-07-25", "close": 14.11, "volume": 3318572.0}, {"date": "2025-07-28", "close": 14.64, "volume": 3780620.0}, {"date": "2025-07-29", "close": 14.0, "volume": 3399451.0}, {"date": "2025-07-30", "close": 13.91, "volume": 2610674.0}, {"date": "2025-07-31", "close": 13.45, "volume": 3930226.0}, {"date": "2025-08-01", "close": 13.08, "volume": 2652169.0}, {"date": "2025-08-04", "close": 13.68, "volume": 3039145.0}, {"date": "2025-08-05", "close": 13.31, "volume": 2576437.0}, {"date": "2025-08-06", "close": 12.66, "volume": 2915155.0}, {"date": "2025-08-07", "close": 12.8, "volume": 2851082.0}, {"date": "2025-08-08", "close": 12.29, "volume": 4792525.0}, {"date": "2025-08-11", "close": 12.31, "volume": 2578960.0}, {"date": "2025-08-12", "close": 12.81, "volume": 3954806.0}, {"date": "2025-08-13", "close": 13.57, "volume": 7681342.0}, {"date": "2025-08-14", "close": 13.24, "volume": 5590374.0}, {"date": "2025-08-15", "close": 13.36, "volume": 2480953.0}, {"date": "2025-08-18", "close": 13.46, "volume": 2236412.0}, {"date": "2025-08-19", "close": 13.41, "volume": 2759363.0}, {"date": "2025-08-20", "close": 13.36, "volume": 2766655.0}, {"date": "2025-08-21", "close": 13.1, "volume": 2078658.0}, {"date": "2025-08-22", "close": 14.3, "volume": 3448195.0}, {"date": "2025-08-25", "close": 14.07, "volume": 1653620.0}, {"date": "2025-08-26", "close": 14.03, "volume": 1442866.0}, {"date": "2025-08-27", "close": 14.02, "volume": 1690315.0}, {"date": "2025-08-28", "close": 14.28, "volume": 2343007.0}, {"date": "2025-08-29", "close": 14.01, "volume": 1568510.0}, {"date": "2025-09-02", "close": 13.37, "volume": 2277973.0}, {"date": "2025-09-03", "close": 13.34, "volume": 2605316.0}, {"date": "2025-09-04", "close": 13.57, "volume": 1709900.0}, {"date": "2025-09-05", "close": 13.96, "volume": 1875374.0}, {"date": "2025-09-08", "close": 13.93, "volume": 1869475.0}, {"date": "2025-09-09", "close": 13.5, "volume": 1932107.0}, {"date": "2025-09-10", "close": 12.59, "volume": 2499105.0}, {"date": "2025-09-11", "close": 13.06, "volume": 3687742.0}, {"date": "2025-09-12", "close": 12.64, "volume": 2516257.0}, {"date": "2025-09-15", "close": 13.35, "volume": 2633652.0}, {"date": "2025-09-16", "close": 13.13, "volume": 3115149.0}, {"date": "2025-09-17", "close": 12.86, "volume": 2265614.0}, {"date": "2025-09-18", "close": 13.27, "volume": 2220221.0}, {"date": "2025-09-19", "close": 13.04, "volume": 3263328.0}, {"date": "2025-09-22", "close": 13.04, "volume": 1918924.0}, {"date": "2025-09-23", "close": 12.49, "volume": 1554876.0}, {"date": "2025-09-24", "close": 12.06, "volume": 2781660.0}, {"date": "2025-09-25", "close": 11.95, "volume": 2527048.0}, {"date": "2025-09-26", "close": 11.72, "volume": 3066600.0}, {"date": "2025-09-29", "close": 11.34, "volume": 5161156.0}, {"date": "2025-09-30", "close": 11.69, "volume": 2558694.0}, {"date": "2025-10-01", "close": 12.39, "volume": 3122848.0}, {"date": "2025-10-02", "close": 12.31, "volume": 2351198.0}, {"date": "2025-10-03", "close": 12.75, "volume": 2426089.0}, {"date": "2025-10-06", "close": 12.64, "volume": 2347257.0}, {"date": "2025-10-07", "close": 11.6, "volume": 2869157.0}, {"date": "2025-10-08", "close": 12.07, "volume": 2993727.0}, {"date": "2025-10-09", "close": 11.71, "volume": 1897208.0}, {"date": "2025-10-10", "close": 11.47, "volume": 3174221.0}, {"date": "2025-10-13", "close": 11.6, "volume": 1544107.0}, {"date": "2025-10-14", "close": 11.54, "volume": 1696030.0}, {"date": "2025-10-15", "close": 11.89, "volume": 2460394.0}, {"date": "2025-10-16", "close": 12.38, "volume": 2453117.0}, {"date": "2025-10-17", "close": 11.83, "volume": 2230371.0}, {"date": "2025-10-20", "close": 13.14, "volume": 6081985.0}, {"date": "2025-10-21", "close": 13.03, "volume": 2467706.0}, {"date": "2025-10-22", "close": 12.26, "volume": 3152933.0}, {"date": "2025-10-23", "close": 13.36, "volume": 2591675.0}, {"date": "2025-10-24", "close": 13.77, "volume": 3430447.0}, {"date": "2025-10-27", "close": 13.59, "volume": 2162200.0}, {"date": "2025-10-28", "close": 13.34, "volume": 1755290.0}, {"date": "2025-10-29", "close": 12.9, "volume": 2040151.0}, {"date": "2025-10-30", "close": 12.44, "volume": 1869442.0}, {"date": "2025-10-31", "close": 13.64, "volume": 2614158.0}, {"date": "2025-11-03", "close": 13.7, "volume": 2257860.0}, {"date": "2025-11-04", "close": 13.36, "volume": 2447580.0}, {"date": "2025-11-05", "close": 13.49, "volume": 2640375.0}, {"date": "2025-11-06", "close": 13.0, "volume": 3454321.0}, {"date": "2025-11-07", "close": 15.25, "volume": 7829720.0}, {"date": "2025-11-10", "close": 17.08, "volume": 5046752.0}, {"date": "2025-11-11", "close": 16.59, "volume": 4456100.0}, {"date": "2025-11-12", "close": 16.69, "volume": 2819141.0}, {"date": "2025-11-13", "close": 16.35, "volume": 3469073.0}, {"date": "2025-11-14", "close": 15.89, "volume": 3272786.0}, {"date": "2025-11-17", "close": 15.7, "volume": 2335686.0}, {"date": "2025-11-18", "close": 15.56, "volume": 2341278.0}, {"date": "2025-11-19", "close": 15.65, "volume": 1680143.0}, {"date": "2025-11-20", "close": 16.46, "volume": 3719847.0}, {"date": "2025-11-21", "close": 18.34, "volume": 4086320.0}, {"date": "2025-11-24", "close": 20.13, "volume": 5225740.0}, {"date": "2025-11-25", "close": 19.07, "volume": 5161321.0}, {"date": "2025-11-26", "close": 18.75, "volume": 3155292.0}, {"date": "2025-11-28", "close": 18.81, "volume": 1570567.0}, {"date": "2025-12-01", "close": 18.08, "volume": 2474895.0}, {"date": "2025-12-02", "close": 17.94, "volume": 1853162.0}, {"date": "2025-12-03", "close": 17.87, "volume": 1716467.0}, {"date": "2025-12-04", "close": 18.15, "volume": 1826659.0}, {"date": "2025-12-05", "close": 17.77, "volume": 1913587.0}, {"date": "2025-12-08", "close": 17.47, "volume": 1373444.0}, {"date": "2025-12-09", "close": 17.84, "volume": 2037944.0}, {"date": "2025-12-10", "close": 17.53, "volume": 2951996.0}, {"date": "2025-12-11", "close": 16.54, "volume": 2433577.0}, {"date": "2025-12-12", "close": 15.46, "volume": 2505386.0}, {"date": "2025-12-15", "close": 15.76, "volume": 2773166.0}, {"date": "2025-12-16", "close": 15.71, "volume": 1782557.0}, {"date": "2025-12-17", "close": 15.75, "volume": 2182880.0}, {"date": "2025-12-18", "close": 16.0, "volume": 2016448.0}, {"date": "2025-12-19", "close": 16.05, "volume": 2048235.0}, {"date": "2025-12-22", "close": 16.94, "volume": 2274874.0}, {"date": "2025-12-23", "close": 16.5, "volume": 2336188.0}, {"date": "2025-12-24", "close": 16.69, "volume": 939578.0}, {"date": "2025-12-26", "close": 16.49, "volume": 895851.0}, {"date": "2025-12-29", "close": 16.15, "volume": 1469057.0}, {"date": "2025-12-30", "close": 16.29, "volume": 1468202.0}, {"date": "2025-12-31", "close": 16.31, "volume": 1581787.0}, {"date": "2026-01-02", "close": 16.62, "volume": 1934869.0}, {"date": "2026-01-05", "close": 18.32, "volume": 2890500.0}, {"date": "2026-01-06", "close": 19.31, "volume": 3403991.0}, {"date": "2026-01-07", "close": 19.99, "volume": 2972590.0}, {"date": "2026-01-08", "close": 19.29, "volume": 2855985.0}, {"date": "2026-01-09", "close": 20.46, "volume": 4061259.0}, {"date": "2026-01-12", "close": 19.8, "volume": 4609353.0}, {"date": "2026-01-13", "close": 20.52, "volume": 2896830.0}, {"date": "2026-01-14", "close": 20.92, "volume": 1848471.0}, {"date": "2026-01-15", "close": 21.2, "volume": 1777151.0}, {"date": "2026-01-16", "close": 20.52, "volume": 1632326.0}, {"date": "2026-01-20", "close": 22.05, "volume": 2947261.0}, {"date": "2026-01-21", "close": 22.68, "volume": 2319069.0}, {"date": "2026-01-22", "close": 23.19, "volume": 2707521.0}, {"date": "2026-01-23", "close": 22.38, "volume": 3916769.0}, {"date": "2026-01-26", "close": 22.5, "volume": 1664664.0}, {"date": "2026-01-27", "close": 21.62, "volume": 1613125.0}, {"date": "2026-01-28", "close": 21.08, "volume": 1764945.0}, {"date": "2026-01-29", "close": 20.8, "volume": 3390337.0}, {"date": "2026-01-30", "close": 20.2, "volume": 2721076.0}, {"date": "2026-02-02", "close": 19.95, "volume": 2177075.0}, {"date": "2026-02-03", "close": 19.28, "volume": 2755842.0}, {"date": "2026-02-04", "close": 19.06, "volume": 2553114.0}, {"date": "2026-02-05", "close": 17.7, "volume": 4256482.0}, {"date": "2026-02-06", "close": 18.61, "volume": 3236264.0}, {"date": "2026-02-09", "close": 18.54, "volume": 2749463.0}, {"date": "2026-02-10", "close": 19.15, "volume": 3501422.0}, {"date": "2026-02-11", "close": 19.15, "volume": 1810276.0}, {"date": "2026-02-12", "close": 17.51, "volume": 3698591.0}, {"date": "2026-02-13", "close": 18.12, "volume": 4583162.0}, {"date": "2026-02-17", "close": 18.62, "volume": 2907320.0}, {"date": "2026-02-18", "close": 19.57, "volume": 2575434.0}, {"date": "2026-02-19", "close": 19.19, "volume": 2376528.0}, {"date": "2026-02-20", "close": 18.88, "volume": 2304764.0}, {"date": "2026-02-23", "close": 18.89, "volume": 2167806.0}, {"date": "2026-02-24", "close": 19.1, "volume": 2317654.0}, {"date": "2026-02-25", "close": 19.66, "volume": 2445077.0}, {"date": "2026-02-26", "close": 22.13, "volume": 3713734.0}, {"date": "2026-02-27", "close": 23.05, "volume": 3756888.0}, {"date": "2026-03-02", "close": 23.14, "volume": 3050768.0}, {"date": "2026-03-03", "close": 22.62, "volume": 2435523.0}, {"date": "2026-03-04", "close": 22.37, "volume": 1974472.0}, {"date": "2026-03-05", "close": 21.64, "volume": 1873715.0}, {"date": "2026-03-06", "close": 20.81, "volume": 1616250.0}, {"date": "2026-03-09", "close": 20.91, "volume": 1657454.0}, {"date": "2026-03-10", "close": 20.46, "volume": 1712252.0}, {"date": "2026-03-11", "close": 20.46, "volume": 1475958.0}, {"date": "2026-03-12", "close": 18.94, "volume": 2168762.0}, {"date": "2026-03-13", "close": 18.79, "volume": 1735644.0}, {"date": "2026-03-16", "close": 16.69, "volume": 5603924.0}, {"date": "2026-03-17", "close": 18.09, "volume": 2601901.0}, {"date": "2026-03-18", "close": 17.35, "volume": 2347345.0}, {"date": "2026-03-19", "close": 18.38, "volume": 1748572.0}, {"date": "2026-03-20", "close": 18.39, "volume": 2346405.0}, {"date": "2026-03-23", "close": 19.14, "volume": 3203021.0}, {"date": "2026-03-24", "close": 19.81, "volume": 1603678.0}, {"date": "2026-03-25", "close": 20.91, "volume": 2734285.0}, {"date": "2026-03-26", "close": 20.43, "volume": 1366233.0}, {"date": "2026-03-27", "close": 19.48, "volume": 2052782.0}, {"date": "2026-03-30", "close": 19.81, "volume": 1518533.0}, {"date": "2026-03-31", "close": 21.23, "volume": 2567224.0}, {"date": "2026-04-01", "close": 22.05, "volume": 2427979.0}, {"date": "2026-04-02", "close": 22.33, "volume": 1277554.0}, {"date": "2026-04-06", "close": 21.89, "volume": 3194348.0}, {"date": "2026-04-07", "close": 21.82, "volume": 1984945.0}, {"date": "2026-04-08", "close": 23.02, "volume": 2636059.0}, {"date": "2026-04-09", "close": 23.0, "volume": 2118859.0}, {"date": "2026-04-10", "close": 23.27, "volume": 1741108.0}, {"date": "2026-04-13", "close": 23.58, "volume": 2684017.0}, {"date": "2026-04-14", "close": 24.8, "volume": 2839034.0}, {"date": "2026-04-15", "close": 25.35, "volume": 2413960.0}, {"date": "2026-04-16", "close": 25.24, "volume": 1798915.0}, {"date": "2026-04-17", "close": 26.08, "volume": 2037200.0}, {"date": "2026-04-20", "close": 24.59, "volume": 3602114.0}, {"date": "2026-04-21", "close": 22.97, "volume": 4005405.0}, {"date": "2026-04-22", "close": 22.83, "volume": 2873477.0}, {"date": "2026-04-23", "close": 21.42, "volume": 3501482.0}, {"date": "2026-04-24", "close": 22.08, "volume": 1576969.0}, {"date": "2026-04-27", "close": 22.28, "volume": 3043780.0}, {"date": "2026-04-28", "close": 21.37, "volume": 1845802.0}, {"date": "2026-04-29", "close": 20.2, "volume": 2709949.0}, {"date": "2026-04-30", "close": 22.05, "volume": 2500625.0}, {"date": "2026-05-01", "close": 22.43, "volume": 2422463.0}, {"date": "2026-05-04", "close": 21.65, "volume": 2518954.0}, {"date": "2026-05-05", "close": 22.01, "volume": 3062763.0}, {"date": "2026-05-06", "close": 22.74, "volume": 2802119.0}, {"date": "2026-05-07", "close": 22.42, "volume": 2279522.0}, {"date": "2026-05-08", "close": 21.6, "volume": 4831625.0}, {"date": "2026-05-11", "close": 20.5, "volume": 2885164.0}, {"date": "2026-05-12", "close": 20.92, "volume": 2745023.0}, {"date": "2026-05-13", "close": 21.07, "volume": 2106298.0}, {"date": "2026-05-14", "close": 21.52, "volume": 2783742.0}, {"date": "2026-05-15", "close": 21.2, "volume": 2731063.0}, {"date": "2026-05-18", "close": 21.45, "volume": 2653247.0}, {"date": "2026-05-19", "close": 22.29, "volume": 2321234.0}, {"date": "2026-05-20", "close": 23.98, "volume": 2926230.0}, {"date": "2026-05-21", "close": 24.68, "volume": 4060603.0}, {"date": "2026-05-22", "close": 23.68, "volume": 3798904.0}, {"date": "2026-05-26", "close": 24.62, "volume": 1970563.0}, {"date": "2026-05-27", "close": 25.51, "volume": 3569459.0}, {"date": "2026-05-28", "close": 27.99, "volume": 3460901.0}, {"date": "2026-05-29", "close": 28.305, "volume": 2916110.0}, {"date": "2026-06-01", "close": 29.59, "volume": 3026397.0}, {"date": "2026-06-02", "close": 30.71, "volume": 3094910.0}, {"date": "2026-06-03", "close": 32.16, "volume": 3380700.0}, {"date": "2026-06-04", "close": 33.5, "volume": 4152196.0}, {"date": "2026-06-05", "close": 31.04, "volume": 3801715.0}, {"date": "2026-06-08", "close": 29.18, "volume": 3106824.0}, {"date": "2026-06-09", "close": 30.59, "volume": 3285908.0}, {"date": "2026-06-10", "close": 29.11, "volume": 3252310.0}, {"date": "2026-06-11", "close": 29.05, "volume": 2960457.0}, {"date": "2026-06-12", "close": 28.84, "volume": 2005759.0}, {"date": "2026-06-15", "close": 32.22, "volume": 4479425.0}, {"date": "2026-06-16", "close": 31.75, "volume": 2962341.0}, {"date": "2026-06-17", "close": 32.13, "volume": 4723356.0}, {"date": "2026-06-18", "close": 34.755, "volume": 3608800.0}, {"date": "2026-06-22", "close": 32.94, "volume": 4267770.0}, {"date": "2026-06-23", "close": 31.87, "volume": 3294492.0}, {"date": "2026-06-24", "close": 34.6, "volume": 2653280.0}, {"date": "2026-06-25", "close": 35.73, "volume": 2949495.0}, {"date": "2026-06-26", "close": 36.75, "volume": 9267687.0}, {"date": "2026-06-29", "close": 37.15, "volume": 2753256.0}, {"date": "2026-06-30", "close": 38.34, "volume": 2809092.0}, {"date": "2026-07-01", "close": 39.05, "volume": 3256373.0}, {"date": "2026-07-02", "close": 39.01, "volume": 2773275.0}, {"date": "2026-07-06", "close": 40.0, "volume": 2330247.0}, {"date": "2026-07-07", "close": 37.83, "volume": 2432456.0}, {"date": "2026-07-08", "close": 37.47, "volume": 3100234.0}, {"date": "2026-07-09", "close": 43.1, "volume": 2997474.0}, {"date": "2026-07-10", "close": 42.73, "volume": 2832915.0}, {"date": "2026-07-13", "close": 41.77, "volume": 2497014.0}, {"date": "2026-07-14", "close": 45.79, "volume": 3835839.0}, {"date": "2026-07-15", "close": 45.75, "volume": 4747102.0}, {"date": "2026-07-16", "close": 44.48, "volume": 4717082.0}, {"date": "2026-07-17", "close": 43.74, "volume": 2567096.0}, {"date": "2026-07-20", "close": 43.22, "volume": 2383841.0}, {"date": "2026-07-21", "close": 47.2, "volume": 2465300.0}, {"date": "2026-07-22", "close": 47.05, "volume": 2822554.0}, {"date": "2026-07-23", "close": 48.06, "volume": 2985305.0}, {"date": "2026-07-24", "close": 46.27, "volume": 2671917.0}], "refreshing": true}