{"ticker": "XIFR", "overview": {"name": "XPLR Infrastructure, LP Common Units representing limited partner interests", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XIFR", "has_prices": true, "as_of": "2026-07-24", "last": 12.54, "prev_close": 12.51, "change": 0.02999999999999936, "change_pct": 0.0023980815347721313, "session_volume": 844297.0, "vwap_5": 12.507495908838166, "vwap_20": 12.306727530418128, "vwap_60": 11.791284296031465, "vwap_250": 10.391472797557093, "high_52w": 12.88, "low_52w": 8.83, "avg_volume_20": 960664.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000905148-26-003707", "src": "13DG", "ticker": "XIFR", "cik": "1603145", "company": "XPLR Infrastructure, LP", "company_raw": "XPLR Infrastructure, LP", "who": "Anchorage Capital Advisors, L.P.", "who_key": "Anchorage Capital Advisors, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Anchorage Capital Advisors, L.P. moves to a 8.6% passive stake in XIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/2007642/0000905148-26-003707-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000919574-26-004986", "src": "13DG", "ticker": "XIFR", "cik": "1603145", "company": "XPLR Infrastructure, LP", "company_raw": "XPLR Infrastructure, LP", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": null, "country": "", "headline": "Adage Capital Management, L.P. takes a 6.63% passive stake in XIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004986-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0000895421-26-000184", "src": "13DG", "ticker": "XIFR", "cik": "1603145", "company": "XPLR Infrastructure, LP", "company_raw": "XPLR Infrastructure, LP", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": null, "country": "", "headline": "MORGAN STANLEY takes a 7.1% passive stake in XIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000184-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003707", "src": "13DG", "ticker": "XIFR", "cik": "1603145", "company": "XPLR Infrastructure, LP", "company_raw": "XPLR Infrastructure, LP", "who": "Anchorage Capital Advisors, L.P.", "who_key": "Anchorage Capital Advisors, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Anchorage Capital Advisors, L.P. moves to a 8.6% passive stake in XIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/2007642/0000905148-26-003707-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000919574-26-004986", "src": "13DG", "ticker": "XIFR", "cik": "1603145", "company": "XPLR Infrastructure, LP", "company_raw": "XPLR Infrastructure, LP", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": null, "country": "", "headline": "Adage Capital Management, L.P. takes a 6.63% passive stake in XIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004986-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0000895421-26-000184", "src": "13DG", "ticker": "XIFR", "cik": "1603145", "company": "XPLR Infrastructure, LP", "company_raw": "XPLR Infrastructure, LP", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": null, "country": "", "headline": "MORGAN STANLEY takes a 7.1% passive stake in XIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000184-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "XPLR Infrastructure, LP Common Units representing limited partner interests", "new_value": "XPLR Infrastructure, LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001603145", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001603145", "applied": 1, "detected_at": "2026-10-28T17:07:37.118759"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XIFR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 75.63, "volume": 606485.0}, {"date": "2021-07-28", "close": 77.09, "volume": 744407.0}, {"date": "2021-07-29", "close": 77.39, "volume": 1026598.0}, {"date": "2021-07-30", "close": 77.53, "volume": 447798.0}, {"date": "2021-08-02", "close": 78.88, "volume": 339061.0}, {"date": "2021-08-03", "close": 79.77, "volume": 471464.0}, {"date": "2021-08-04", "close": 79.82, "volume": 487486.0}, {"date": "2021-08-05", "close": 80.81, "volume": 376988.0}, {"date": "2021-08-06", "close": 79.57, "volume": 275789.0}, {"date": "2021-08-09", "close": 79.08, "volume": 318603.0}, {"date": "2021-08-10", "close": 79.55, "volume": 373708.0}, {"date": "2021-08-11", "close": 79.23, "volume": 672895.0}, {"date": "2021-08-12", "close": 79.26, "volume": 375782.0}, {"date": "2021-08-13", "close": 79.85, "volume": 250143.0}, {"date": "2021-08-16", "close": 79.3, "volume": 285792.0}, {"date": "2021-08-17", "close": 78.53, "volume": 432741.0}, {"date": "2021-08-18", "close": 77.85, "volume": 253475.0}, {"date": "2021-08-19", "close": 78.33, "volume": 402985.0}, {"date": "2021-08-20", "close": 79.28, "volume": 235652.0}, {"date": "2021-08-23", "close": 79.08, "volume": 286108.0}, {"date": "2021-08-24", "close": 79.25, "volume": 236393.0}, {"date": "2021-08-25", "close": 79.57, "volume": 241663.0}, {"date": "2021-08-26", "close": 79.07, "volume": 587577.0}, {"date": "2021-08-27", "close": 78.66, "volume": 311733.0}, {"date": "2021-08-30", "close": 79.44, "volume": 287089.0}, {"date": "2021-08-31", "close": 79.93, "volume": 545849.0}, {"date": "2021-09-01", "close": 81.95, "volume": 665055.0}, {"date": "2021-09-02", "close": 83.0, "volume": 804308.0}, {"date": "2021-09-03", "close": 80.98, "volume": 293311.0}, {"date": "2021-09-07", "close": 80.21, "volume": 391216.0}, {"date": "2021-09-08", "close": 79.63, "volume": 442438.0}, {"date": "2021-09-09", "close": 79.33, "volume": 242460.0}, {"date": "2021-09-10", "close": 80.19, "volume": 257266.0}, {"date": "2021-09-13", "close": 79.11, "volume": 430348.0}, {"date": "2021-09-14", "close": 79.6, "volume": 551237.0}, {"date": "2021-09-15", "close": 79.63, "volume": 515921.0}, {"date": "2021-09-16", "close": 79.51, "volume": 282095.0}, {"date": "2021-09-17", "close": 79.72, "volume": 685838.0}, {"date": "2021-09-20", "close": 78.14, "volume": 445443.0}, {"date": "2021-09-21", "close": 78.44, "volume": 298609.0}, {"date": "2021-09-22", "close": 79.07, "volume": 359584.0}, {"date": "2021-09-23", "close": 78.51, "volume": 327246.0}, {"date": "2021-09-24", "close": 78.3, "volume": 221250.0}, {"date": "2021-09-27", "close": 77.06, "volume": 365004.0}, {"date": "2021-09-28", "close": 75.3, "volume": 599098.0}, {"date": "2021-09-29", "close": 75.55, "volume": 702411.0}, {"date": "2021-09-30", "close": 75.36, "volume": 399991.0}, {"date": "2021-10-01", "close": 77.05, "volume": 349444.0}, {"date": "2021-10-04", "close": 77.43, "volume": 285435.0}, {"date": "2021-10-05", "close": 76.77, "volume": 207264.0}, {"date": "2021-10-06", "close": 76.96, "volume": 204820.0}, {"date": "2021-10-07", "close": 77.24, "volume": 285162.0}, {"date": "2021-10-08", "close": 76.06, "volume": 244683.0}, {"date": "2021-10-11", "close": 76.46, "volume": 275619.0}, {"date": "2021-10-12", "close": 76.9, "volume": 316944.0}, {"date": "2021-10-13", "close": 78.31, "volume": 316125.0}, {"date": "2021-10-14", "close": 78.66, "volume": 304863.0}, {"date": "2021-10-15", "close": 78.39, "volume": 292987.0}, {"date": "2021-10-18", "close": 78.13, "volume": 233645.0}, {"date": "2021-10-19", "close": 79.74, "volume": 257130.0}, {"date": "2021-10-20", "close": 80.93, "volume": 438809.0}, {"date": "2021-10-21", "close": 82.2, "volume": 489388.0}, {"date": "2021-10-22", "close": 82.88, "volume": 520190.0}, {"date": "2021-10-25", "close": 83.71, "volume": 397076.0}, {"date": "2021-10-26", "close": 84.51, "volume": 272581.0}, {"date": "2021-10-27", "close": 84.03, "volume": 429582.0}, {"date": "2021-10-28", "close": 86.41, "volume": 489925.0}, {"date": "2021-10-29", "close": 86.3, "volume": 350027.0}, {"date": "2021-11-01", "close": 87.07, "volume": 218571.0}, {"date": "2021-11-02", "close": 87.51, "volume": 674662.0}, {"date": "2021-11-03", "close": 87.49, "volume": 272016.0}, {"date": "2021-11-04", "close": 87.0, "volume": 262480.0}, {"date": "2021-11-05", "close": 86.32, "volume": 346071.0}, {"date": "2021-11-08", "close": 85.2, "volume": 406117.0}, {"date": "2021-11-09", "close": 85.8, "volume": 385640.0}, {"date": "2021-11-10", "close": 84.27, "volume": 528365.0}, {"date": "2021-11-11", "close": 85.0, "volume": 374736.0}, {"date": "2021-11-12", "close": 85.9, "volume": 298818.0}, {"date": "2021-11-15", "close": 87.3, "volume": 277209.0}, {"date": "2021-11-16", "close": 86.78, "volume": 197448.0}, {"date": "2021-11-17", "close": 87.31, "volume": 156951.0}, {"date": "2021-11-18", "close": 87.26, "volume": 221958.0}, {"date": "2021-11-19", "close": 87.47, "volume": 317769.0}, {"date": "2021-11-22", "close": 87.5, "volume": 456915.0}, {"date": "2021-11-23", "close": 86.96, "volume": 347632.0}, {"date": "2021-11-24", "close": 87.69, "volume": 409023.0}, {"date": "2021-11-26", "close": 85.73, "volume": 164939.0}, {"date": "2021-11-29", "close": 86.6, "volume": 392168.0}, {"date": "2021-11-30", "close": 85.05, "volume": 796441.0}, {"date": "2021-12-01", "close": 83.71, "volume": 407381.0}, {"date": "2021-12-02", "close": 85.11, "volume": 400263.0}, {"date": "2021-12-03", "close": 84.64, "volume": 471940.0}, {"date": "2021-12-06", "close": 84.88, "volume": 333266.0}, {"date": "2021-12-07", "close": 85.06, "volume": 298269.0}, {"date": "2021-12-08", "close": 85.15, "volume": 225292.0}, {"date": "2021-12-09", "close": 85.86, "volume": 380788.0}, {"date": "2021-12-10", "close": 85.26, "volume": 391562.0}, {"date": "2021-12-13", "close": 86.29, "volume": 244346.0}, {"date": "2021-12-14", "close": 85.3, "volume": 237001.0}, {"date": "2021-12-15", "close": 86.87, "volume": 333997.0}, {"date": "2021-12-16", "close": 86.84, "volume": 310427.0}, {"date": "2021-12-17", "close": 85.04, "volume": 600892.0}, {"date": "2021-12-20", "close": 83.08, "volume": 397344.0}, {"date": "2021-12-21", "close": 83.51, "volume": 370405.0}, {"date": "2021-12-22", "close": 83.04, "volume": 347622.0}, {"date": "2021-12-23", "close": 82.88, "volume": 334045.0}, {"date": "2021-12-27", "close": 83.28, "volume": 290317.0}, {"date": "2021-12-28", "close": 83.21, "volume": 224391.0}, {"date": "2021-12-29", "close": 82.33, "volume": 186049.0}, {"date": "2021-12-30", "close": 83.37, "volume": 161203.0}, {"date": "2021-12-31", "close": 84.4, "volume": 190307.0}, {"date": "2022-01-03", "close": 83.76, "volume": 255037.0}, {"date": "2022-01-04", "close": 81.25, "volume": 434714.0}, {"date": "2022-01-05", "close": 79.36, "volume": 909799.0}, {"date": "2022-01-06", "close": 77.93, "volume": 966352.0}, {"date": "2022-01-07", "close": 79.1, "volume": 832671.0}, {"date": "2022-01-10", "close": 78.21, "volume": 578873.0}, {"date": "2022-01-11", "close": 77.95, "volume": 358314.0}, {"date": "2022-01-12", "close": 76.74, "volume": 700477.0}, {"date": "2022-01-13", "close": 77.13, "volume": 467753.0}, {"date": "2022-01-14", "close": 76.25, "volume": 457808.0}, {"date": "2022-01-18", "close": 72.9, "volume": 941959.0}, {"date": "2022-01-19", "close": 73.57, "volume": 718240.0}, {"date": "2022-01-20", "close": 73.77, "volume": 644798.0}, {"date": "2022-01-21", "close": 73.09, "volume": 581228.0}, {"date": "2022-01-24", "close": 72.75, "volume": 835745.0}, {"date": "2022-01-25", "close": 70.78, "volume": 967485.0}, {"date": "2022-01-26", "close": 72.65, "volume": 1118410.0}, {"date": "2022-01-27", "close": 71.65, "volume": 1134528.0}, {"date": "2022-01-28", "close": 71.87, "volume": 558607.0}, {"date": "2022-01-31", "close": 75.22, "volume": 720017.0}, {"date": "2022-02-01", "close": 75.56, "volume": 481819.0}, {"date": "2022-02-02", "close": 75.97, "volume": 574034.0}, {"date": "2022-02-03", "close": 72.92, "volume": 829210.0}, {"date": "2022-02-04", "close": 73.8, "volume": 476026.0}, {"date": "2022-02-07", "close": 73.76, "volume": 324568.0}, {"date": "2022-02-08", "close": 73.51, "volume": 308596.0}, {"date": "2022-02-09", "close": 75.38, "volume": 522863.0}, {"date": "2022-02-10", "close": 72.46, "volume": 623321.0}, {"date": "2022-02-11", "close": 71.01, "volume": 428447.0}, {"date": "2022-02-14", "close": 71.83, "volume": 256395.0}, {"date": "2022-02-15", "close": 72.1, "volume": 368100.0}, {"date": "2022-02-16", "close": 72.66, "volume": 190388.0}, {"date": "2022-02-17", "close": 72.76, "volume": 312955.0}, {"date": "2022-02-18", "close": 72.41, "volume": 257218.0}, {"date": "2022-02-22", "close": 71.13, "volume": 322920.0}, {"date": "2022-02-23", "close": 70.88, "volume": 373648.0}, {"date": "2022-02-24", "close": 73.98, "volume": 600026.0}, {"date": "2022-02-25", "close": 75.53, "volume": 506804.0}, {"date": "2022-02-28", "close": 78.01, "volume": 574741.0}, {"date": "2022-03-01", "close": 78.12, "volume": 284870.0}, {"date": "2022-03-02", "close": 78.64, "volume": 405003.0}, {"date": "2022-03-03", "close": 79.98, "volume": 436277.0}, {"date": "2022-03-04", "close": 80.14, "volume": 387524.0}, {"date": "2022-03-07", "close": 80.0, "volume": 369193.0}, {"date": "2022-03-08", "close": 79.5, "volume": 453424.0}, {"date": "2022-03-09", "close": 80.22, "volume": 370005.0}, {"date": "2022-03-10", "close": 79.84, "volume": 354190.0}, {"date": "2022-03-11", "close": 79.42, "volume": 330715.0}, {"date": "2022-03-14", "close": 78.63, "volume": 302879.0}, {"date": "2022-03-15", "close": 79.91, "volume": 313035.0}, {"date": "2022-03-16", "close": 80.01, "volume": 465797.0}, {"date": "2022-03-17", "close": 81.05, "volume": 381076.0}, {"date": "2022-03-18", "close": 81.09, "volume": 622344.0}, {"date": "2022-03-21", "close": 81.83, "volume": 616852.0}, {"date": "2022-03-22", "close": 82.51, "volume": 349262.0}, {"date": "2022-03-23", "close": 79.85, "volume": 659804.0}, {"date": "2022-03-24", "close": 81.0, "volume": 337479.0}, {"date": "2022-03-25", "close": 81.34, "volume": 241524.0}, {"date": "2022-03-28", "close": 82.34, "volume": 473302.0}, {"date": "2022-03-29", "close": 82.26, "volume": 462218.0}, {"date": "2022-03-30", "close": 84.15, "volume": 615333.0}, {"date": "2022-03-31", "close": 83.36, "volume": 355541.0}, {"date": "2022-04-01", "close": 83.93, "volume": 341072.0}, {"date": "2022-04-04", "close": 83.56, "volume": 381556.0}, {"date": "2022-04-05", "close": 81.2, "volume": 396746.0}, {"date": "2022-04-06", "close": 81.31, "volume": 456864.0}, {"date": "2022-04-07", "close": 82.89, "volume": 445511.0}, {"date": "2022-04-08", "close": 81.46, "volume": 319092.0}, {"date": "2022-04-11", "close": 79.59, "volume": 465308.0}, {"date": "2022-04-12", "close": 78.48, "volume": 412809.0}, {"date": "2022-04-13", "close": 77.69, "volume": 319687.0}, {"date": "2022-04-14", "close": 76.61, "volume": 305583.0}, {"date": "2022-04-18", "close": 75.0, "volume": 411285.0}, {"date": "2022-04-19", "close": 74.43, "volume": 1101927.0}, {"date": "2022-04-20", "close": 74.99, "volume": 665722.0}, {"date": "2022-04-21", "close": 72.54, "volume": 893884.0}, {"date": "2022-04-22", "close": 69.83, "volume": 888759.0}, {"date": "2022-04-25", "close": 67.81, "volume": 1121159.0}, {"date": "2022-04-26", "close": 67.03, "volume": 562648.0}, {"date": "2022-04-27", "close": 68.02, "volume": 754418.0}, {"date": "2022-04-28", "close": 67.83, "volume": 479911.0}, {"date": "2022-04-29", "close": 66.66, "volume": 479254.0}, {"date": "2022-05-02", "close": 64.81, "volume": 857436.0}, {"date": "2022-05-03", "close": 66.96, "volume": 755770.0}, {"date": "2022-05-04", "close": 69.22, "volume": 600167.0}, {"date": "2022-05-05", "close": 67.25, "volume": 333628.0}, {"date": "2022-05-06", "close": 67.24, "volume": 275445.0}, {"date": "2022-05-09", "close": 66.33, "volume": 530560.0}, {"date": "2022-05-10", "close": 64.99, "volume": 498270.0}, {"date": "2022-05-11", "close": 63.61, "volume": 390258.0}, {"date": "2022-05-12", "close": 61.99, "volume": 621807.0}, {"date": "2022-05-13", "close": 62.95, "volume": 499672.0}, {"date": "2022-05-16", "close": 64.03, "volume": 344639.0}, {"date": "2022-05-17", "close": 65.68, "volume": 362497.0}, {"date": "2022-05-18", "close": 65.38, "volume": 688576.0}, {"date": "2022-05-19", "close": 65.0, "volume": 437625.0}, {"date": "2022-05-20", "close": 65.54, "volume": 460089.0}, {"date": "2022-05-23", "close": 66.64, "volume": 597622.0}, {"date": "2022-05-24", "close": 68.0, "volume": 562109.0}, {"date": "2022-05-25", "close": 68.98, "volume": 438704.0}, {"date": "2022-05-26", "close": 69.73, "volume": 448218.0}, {"date": "2022-05-27", "close": 72.22, "volume": 592495.0}, {"date": "2022-05-31", "close": 71.65, "volume": 824865.0}, {"date": "2022-06-01", "close": 72.15, "volume": 347354.0}, {"date": "2022-06-02", "close": 75.13, "volume": 493963.0}, {"date": "2022-06-03", "close": 74.67, "volume": 527656.0}, {"date": "2022-06-06", "close": 75.69, "volume": 619050.0}, {"date": "2022-06-07", "close": 77.16, "volume": 567143.0}, {"date": "2022-06-08", "close": 77.18, "volume": 395778.0}, {"date": "2022-06-09", "close": 75.59, "volume": 414610.0}, {"date": "2022-06-10", "close": 74.09, "volume": 480936.0}, {"date": "2022-06-13", "close": 69.87, "volume": 607277.0}, {"date": "2022-06-14", "close": 68.04, "volume": 870213.0}, {"date": "2022-06-15", "close": 71.37, "volume": 720421.0}, {"date": "2022-06-16", "close": 67.2, "volume": 674075.0}, {"date": "2022-06-17", "close": 69.44, "volume": 811029.0}, {"date": "2022-06-21", "close": 69.84, "volume": 340602.0}, {"date": "2022-06-22", "close": 72.37, "volume": 558477.0}, {"date": "2022-06-23", "close": 74.82, "volume": 636315.0}, {"date": "2022-06-24", "close": 75.73, "volume": 377352.0}, {"date": "2022-06-27", "close": 76.53, "volume": 437642.0}, {"date": "2022-06-28", "close": 75.06, "volume": 548868.0}, {"date": "2022-06-29", "close": 73.31, "volume": 460064.0}, {"date": "2022-06-30", "close": 74.16, "volume": 436225.0}, {"date": "2022-07-01", "close": 76.54, "volume": 281239.0}, {"date": "2022-07-05", "close": 75.77, "volume": 334322.0}, {"date": "2022-07-06", "close": 75.34, "volume": 284724.0}, {"date": "2022-07-07", "close": 75.67, "volume": 372903.0}, {"date": "2022-07-08", "close": 75.71, "volume": 321977.0}, {"date": "2022-07-11", "close": 74.94, "volume": 268885.0}, {"date": "2022-07-12", "close": 74.05, "volume": 337515.0}, {"date": "2022-07-13", "close": 74.29, "volume": 275800.0}, {"date": "2022-07-14", "close": 73.75, "volume": 476466.0}, {"date": "2022-07-15", "close": 74.4, "volume": 373364.0}, {"date": "2022-07-18", "close": 73.77, "volume": 424749.0}, {"date": "2022-07-19", "close": 75.63, "volume": 336485.0}, {"date": "2022-07-20", "close": 72.78, "volume": 661865.0}, {"date": "2022-07-21", "close": 73.55, "volume": 383182.0}, {"date": "2022-07-22", "close": 77.22, "volume": 979085.0}, {"date": "2022-07-25", "close": 80.72, "volume": 1046324.0}, {"date": "2022-07-26", "close": 79.94, "volume": 764996.0}, {"date": "2022-07-27", "close": 80.0, "volume": 271008.0}, {"date": "2022-07-28", "close": 82.6, "volume": 981148.0}, {"date": "2022-07-29", "close": 82.74, "volume": 443828.0}, {"date": "2022-08-01", "close": 81.08, "volume": 1019846.0}, {"date": "2022-08-02", "close": 79.75, "volume": 1058376.0}, {"date": "2022-08-03", "close": 80.29, "volume": 993794.0}, {"date": "2022-08-04", "close": 80.15, "volume": 542308.0}, {"date": "2022-08-05", "close": 81.67, "volume": 449142.0}, {"date": "2022-08-08", "close": 82.85, "volume": 461338.0}, {"date": "2022-08-09", "close": 82.41, "volume": 274547.0}, {"date": "2022-08-10", "close": 83.81, "volume": 541691.0}, {"date": "2022-08-11", "close": 83.69, "volume": 392375.0}, {"date": "2022-08-12", "close": 83.57, "volume": 769206.0}, {"date": "2022-08-15", "close": 85.02, "volume": 413647.0}, {"date": "2022-08-16", "close": 84.07, "volume": 440518.0}, {"date": "2022-08-17", "close": 83.37, "volume": 494255.0}, {"date": "2022-08-18", "close": 84.98, "volume": 542260.0}, {"date": "2022-08-19", "close": 84.44, "volume": 469716.0}, {"date": "2022-08-22", "close": 83.91, "volume": 438859.0}, {"date": "2022-08-23", "close": 83.61, "volume": 237097.0}, {"date": "2022-08-24", "close": 83.45, "volume": 302125.0}, {"date": "2022-08-25", "close": 84.92, "volume": 234249.0}, {"date": "2022-08-26", "close": 83.29, "volume": 265005.0}, {"date": "2022-08-29", "close": 83.04, "volume": 337694.0}, {"date": "2022-08-30", "close": 82.15, "volume": 393486.0}, {"date": "2022-08-31", "close": 82.09, "volume": 311795.0}, {"date": "2022-09-01", "close": 81.48, "volume": 372419.0}, {"date": "2022-09-02", "close": 81.33, "volume": 258531.0}, {"date": "2022-09-06", "close": 81.18, "volume": 392033.0}, {"date": "2022-09-07", "close": 83.95, "volume": 512090.0}, {"date": "2022-09-08", "close": 84.07, "volume": 271783.0}, {"date": "2022-09-09", "close": 84.71, "volume": 316170.0}, {"date": "2022-09-12", "close": 84.85, "volume": 617218.0}, {"date": "2022-09-13", "close": 84.06, "volume": 705504.0}, {"date": "2022-09-14", "close": 84.0, "volume": 312568.0}, {"date": "2022-09-15", "close": 82.38, "volume": 670712.0}, {"date": "2022-09-16", "close": 82.3, "volume": 362140.0}, {"date": "2022-09-19", "close": 83.05, "volume": 505880.0}, {"date": "2022-09-20", "close": 82.25, "volume": 329302.0}, {"date": "2022-09-21", "close": 81.32, "volume": 411865.0}, {"date": "2022-09-22", "close": 79.84, "volume": 725833.0}, {"date": "2022-09-23", "close": 77.87, "volume": 507392.0}, {"date": "2022-09-26", "close": 75.7, "volume": 560205.0}, {"date": "2022-09-27", "close": 74.18, "volume": 669439.0}, {"date": "2022-09-28", "close": 75.5, "volume": 432245.0}, {"date": "2022-09-29", "close": 73.42, "volume": 537017.0}, {"date": "2022-09-30", "close": 72.31, "volume": 436262.0}, {"date": "2022-10-03", "close": 75.56, "volume": 457355.0}, {"date": "2022-10-04", "close": 77.61, "volume": 412241.0}, {"date": "2022-10-05", "close": 75.75, "volume": 252940.0}, {"date": "2022-10-06", "close": 74.26, "volume": 386018.0}, {"date": "2022-10-07", "close": 72.1, "volume": 438718.0}, {"date": "2022-10-10", "close": 71.02, "volume": 252673.0}, {"date": "2022-10-11", "close": 71.96, "volume": 381017.0}, {"date": "2022-10-12", "close": 69.33, "volume": 433312.0}, {"date": "2022-10-13", "close": 68.78, "volume": 1068444.0}, {"date": "2022-10-14", "close": 67.94, "volume": 613063.0}, {"date": "2022-10-17", "close": 71.19, "volume": 718238.0}, {"date": "2022-10-18", "close": 72.75, "volume": 601656.0}, {"date": "2022-10-19", "close": 70.85, "volume": 351677.0}, {"date": "2022-10-20", "close": 68.89, "volume": 455977.0}, {"date": "2022-10-21", "close": 69.33, "volume": 322919.0}, {"date": "2022-10-24", "close": 71.29, "volume": 404121.0}, {"date": "2022-10-25", "close": 73.86, "volume": 623357.0}, {"date": "2022-10-26", "close": 73.09, "volume": 218012.0}, {"date": "2022-10-27", "close": 74.27, "volume": 351300.0}, {"date": "2022-10-28", "close": 74.75, "volume": 454916.0}, {"date": "2022-10-31", "close": 74.07, "volume": 430155.0}, {"date": "2022-11-01", "close": 75.42, "volume": 380712.0}, {"date": "2022-11-02", "close": 74.8, "volume": 410646.0}, {"date": "2022-11-03", "close": 75.56, "volume": 298083.0}, {"date": "2022-11-04", "close": 76.02, "volume": 247952.0}, {"date": "2022-11-07", "close": 75.35, "volume": 380224.0}, {"date": "2022-11-08", "close": 76.28, "volume": 270463.0}, {"date": "2022-11-09", "close": 76.43, "volume": 310237.0}, {"date": "2022-11-10", "close": 78.49, "volume": 442837.0}, {"date": "2022-11-11", "close": 77.96, "volume": 388643.0}, {"date": "2022-11-14", "close": 77.48, "volume": 397464.0}, {"date": "2022-11-15", "close": 78.44, "volume": 284032.0}, {"date": "2022-11-16", "close": 78.65, "volume": 329457.0}, {"date": "2022-11-17", "close": 76.7, "volume": 496894.0}, {"date": "2022-11-18", "close": 78.22, "volume": 408393.0}, {"date": "2022-11-21", "close": 77.74, "volume": 369203.0}, {"date": "2022-11-22", "close": 79.54, "volume": 643732.0}, {"date": "2022-11-23", "close": 79.57, "volume": 387438.0}, {"date": "2022-11-25", "close": 80.0, "volume": 180173.0}, {"date": "2022-11-28", "close": 78.68, "volume": 335482.0}, {"date": "2022-11-29", "close": 78.85, "volume": 286290.0}, {"date": "2022-11-30", "close": 80.49, "volume": 572317.0}, {"date": "2022-12-01", "close": 79.68, "volume": 365608.0}, {"date": "2022-12-02", "close": 79.98, "volume": 304378.0}, {"date": "2022-12-05", "close": 78.92, "volume": 379374.0}, {"date": "2022-12-06", "close": 78.17, "volume": 523996.0}, {"date": "2022-12-07", "close": 79.11, "volume": 522791.0}, {"date": "2022-12-08", "close": 75.81, "volume": 2837359.0}, {"date": "2022-12-09", "close": 74.52, "volume": 953514.0}, {"date": "2022-12-12", "close": 76.05, "volume": 736600.0}, {"date": "2022-12-13", "close": 76.8, "volume": 673235.0}, {"date": "2022-12-14", "close": 75.99, "volume": 373645.0}, {"date": "2022-12-15", "close": 74.46, "volume": 894036.0}, {"date": "2022-12-16", "close": 72.5, "volume": 626826.0}, {"date": "2022-12-19", "close": 71.81, "volume": 454775.0}, {"date": "2022-12-20", "close": 71.85, "volume": 412206.0}, {"date": "2022-12-21", "close": 73.26, "volume": 643577.0}, {"date": "2022-12-22", "close": 71.79, "volume": 524012.0}, {"date": "2022-12-23", "close": 72.0, "volume": 348478.0}, {"date": "2022-12-27", "close": 71.69, "volume": 308676.0}, {"date": "2022-12-28", "close": 71.04, "volume": 312358.0}, {"date": "2022-12-29", "close": 70.82, "volume": 307850.0}, {"date": "2022-12-30", "close": 70.09, "volume": 519396.0}, {"date": "2023-01-03", "close": 70.8, "volume": 439223.0}, {"date": "2023-01-04", "close": 71.78, "volume": 459815.0}, {"date": "2023-01-05", "close": 70.89, "volume": 665397.0}, {"date": "2023-01-06", "close": 71.89, "volume": 245074.0}, {"date": "2023-01-09", "close": 72.93, "volume": 774837.0}, {"date": "2023-01-10", "close": 73.84, "volume": 520544.0}, {"date": "2023-01-11", "close": 75.14, "volume": 823406.0}, {"date": "2023-01-12", "close": 76.07, "volume": 566697.0}, {"date": "2023-01-13", "close": 76.05, "volume": 504594.0}, {"date": "2023-01-17", "close": 76.2, "volume": 632391.0}, {"date": "2023-01-18", "close": 75.69, "volume": 815384.0}, {"date": "2023-01-19", "close": 74.04, "volume": 712072.0}, {"date": "2023-01-20", "close": 74.25, "volume": 1028254.0}, {"date": "2023-01-23", "close": 74.22, "volume": 601241.0}, {"date": "2023-01-24", "close": 75.25, "volume": 612613.0}, {"date": "2023-01-25", "close": 71.74, "volume": 1132333.0}, {"date": "2023-01-26", "close": 73.39, "volume": 1069774.0}, {"date": "2023-01-27", "close": 72.89, "volume": 620980.0}, {"date": "2023-01-30", "close": 71.9, "volume": 579311.0}, {"date": "2023-01-31", "close": 73.3, "volume": 705975.0}, {"date": "2023-02-01", "close": 72.45, "volume": 877302.0}, {"date": "2023-02-02", "close": 74.22, "volume": 920628.0}, {"date": "2023-02-03", "close": 71.99, "volume": 780627.0}, {"date": "2023-02-06", "close": 72.89, "volume": 560174.0}, {"date": "2023-02-07", "close": 72.92, "volume": 396713.0}, {"date": "2023-02-08", "close": 72.36, "volume": 376469.0}, {"date": "2023-02-09", "close": 71.43, "volume": 327039.0}, {"date": "2023-02-10", "close": 72.35, "volume": 378791.0}, {"date": "2023-02-13", "close": 72.7, "volume": 343995.0}, {"date": "2023-02-14", "close": 72.64, "volume": 359022.0}, {"date": "2023-02-15", "close": 73.05, "volume": 440679.0}, {"date": "2023-02-16", "close": 72.14, "volume": 270296.0}, {"date": "2023-02-17", "close": 71.49, "volume": 434270.0}, {"date": "2023-02-21", "close": 69.93, "volume": 732994.0}, {"date": "2023-02-22", "close": 69.03, "volume": 616721.0}, {"date": "2023-02-23", "close": 67.72, "volume": 801356.0}, {"date": "2023-02-24", "close": 66.61, "volume": 665459.0}, {"date": "2023-02-27", "close": 66.16, "volume": 683961.0}, {"date": "2023-02-28", "close": 66.26, "volume": 1038801.0}, {"date": "2023-03-01", "close": 65.32, "volume": 991061.0}, {"date": "2023-03-02", "close": 65.68, "volume": 769065.0}, {"date": "2023-03-03", "close": 66.58, "volume": 854147.0}, {"date": "2023-03-06", "close": 67.24, "volume": 651936.0}, {"date": "2023-03-07", "close": 66.49, "volume": 585881.0}, {"date": "2023-03-08", "close": 66.27, "volume": 412486.0}, {"date": "2023-03-09", "close": 64.93, "volume": 908580.0}, {"date": "2023-03-10", "close": 62.42, "volume": 1394323.0}, {"date": "2023-03-13", "close": 60.88, "volume": 1566466.0}, {"date": "2023-03-14", "close": 62.64, "volume": 1543256.0}, {"date": "2023-03-15", "close": 62.12, "volume": 1054296.0}, {"date": "2023-03-16", "close": 62.27, "volume": 1091680.0}, {"date": "2023-03-17", "close": 62.01, "volume": 621763.0}, {"date": "2023-03-20", "close": 62.52, "volume": 539534.0}, {"date": "2023-03-21", "close": 63.13, "volume": 872035.0}, {"date": "2023-03-22", "close": 61.53, "volume": 474111.0}, {"date": "2023-03-23", "close": 58.5, "volume": 1428844.0}, {"date": "2023-03-24", "close": 61.05, "volume": 1226810.0}, {"date": "2023-03-27", "close": 61.15, "volume": 552865.0}, {"date": "2023-03-28", "close": 60.9, "volume": 719789.0}, {"date": "2023-03-29", "close": 60.94, "volume": 622503.0}, {"date": "2023-03-30", "close": 57.95, "volume": 2482668.0}, {"date": "2023-03-31", "close": 60.75, "volume": 2856270.0}, {"date": "2023-04-03", "close": 60.59, "volume": 897465.0}, {"date": "2023-04-04", "close": 60.63, "volume": 940452.0}, {"date": "2023-04-05", "close": 61.83, "volume": 787329.0}, {"date": "2023-04-06", "close": 61.71, "volume": 661357.0}, {"date": "2023-04-10", "close": 60.9, "volume": 648285.0}, {"date": "2023-04-11", "close": 62.0, "volume": 926137.0}, {"date": "2023-04-12", "close": 62.04, "volume": 1016503.0}, {"date": "2023-04-13", "close": 62.44, "volume": 1036127.0}, {"date": "2023-04-14", "close": 60.73, "volume": 766272.0}, {"date": "2023-04-17", "close": 61.72, "volume": 593946.0}, {"date": "2023-04-18", "close": 60.66, "volume": 747928.0}, {"date": "2023-04-19", "close": 62.27, "volume": 1380238.0}, {"date": "2023-04-20", "close": 62.03, "volume": 828710.0}, {"date": "2023-04-21", "close": 63.81, "volume": 1345778.0}, {"date": "2023-04-24", "close": 63.7, "volume": 1458395.0}, {"date": "2023-04-25", "close": 59.72, "volume": 2726739.0}, {"date": "2023-04-26", "close": 55.94, "volume": 2916354.0}, {"date": "2023-04-27", "close": 56.69, "volume": 2362799.0}, {"date": "2023-04-28", "close": 57.51, "volume": 1720308.0}, {"date": "2023-05-01", "close": 55.89, "volume": 1119622.0}, {"date": "2023-05-02", "close": 54.81, "volume": 1831864.0}, {"date": "2023-05-03", "close": 54.33, "volume": 1759967.0}, {"date": "2023-05-04", "close": 51.59, "volume": 1242238.0}, {"date": "2023-05-05", "close": 52.85, "volume": 1253476.0}, {"date": "2023-05-08", "close": 60.5, "volume": 3948822.0}, {"date": "2023-05-09", "close": 61.93, "volume": 2405933.0}, {"date": "2023-05-10", "close": 61.28, "volume": 1282040.0}, {"date": "2023-05-11", "close": 60.87, "volume": 746116.0}, {"date": "2023-05-12", "close": 62.27, "volume": 1063857.0}, {"date": "2023-05-15", "close": 61.8, "volume": 540349.0}, {"date": "2023-05-16", "close": 60.28, "volume": 985773.0}, {"date": "2023-05-17", "close": 59.55, "volume": 961464.0}, {"date": "2023-05-18", "close": 59.39, "volume": 537085.0}, {"date": "2023-05-19", "close": 57.91, "volume": 1184068.0}, {"date": "2023-05-22", "close": 60.05, "volume": 899682.0}, {"date": "2023-05-23", "close": 59.98, "volume": 476024.0}, {"date": "2023-05-24", "close": 59.49, "volume": 433940.0}, {"date": "2023-05-25", "close": 58.89, "volume": 546584.0}, {"date": "2023-05-26", "close": 58.29, "volume": 662379.0}, {"date": "2023-05-30", "close": 59.49, "volume": 657843.0}, {"date": "2023-05-31", "close": 59.92, "volume": 781518.0}, {"date": "2023-06-01", "close": 61.4, "volume": 816494.0}, {"date": "2023-06-02", "close": 62.47, "volume": 687652.0}, {"date": "2023-06-05", "close": 62.01, "volume": 369047.0}, {"date": "2023-06-06", "close": 62.0, "volume": 468974.0}, {"date": "2023-06-07", "close": 62.55, "volume": 569763.0}, {"date": "2023-06-08", "close": 63.11, "volume": 596164.0}, {"date": "2023-06-09", "close": 63.04, "volume": 868295.0}, {"date": "2023-06-12", "close": 61.23, "volume": 976608.0}, {"date": "2023-06-13", "close": 62.62, "volume": 743892.0}, {"date": "2023-06-14", "close": 62.45, "volume": 621363.0}, {"date": "2023-06-15", "close": 62.67, "volume": 361118.0}, {"date": "2023-06-16", "close": 62.42, "volume": 459818.0}, {"date": "2023-06-20", "close": 61.68, "volume": 434790.0}, {"date": "2023-06-21", "close": 61.49, "volume": 478407.0}, {"date": "2023-06-22", "close": 60.63, "volume": 706443.0}, {"date": "2023-06-23", "close": 58.61, "volume": 980621.0}, {"date": "2023-06-26", "close": 59.0, "volume": 590221.0}, {"date": "2023-06-27", "close": 58.52, "volume": 916163.0}, {"date": "2023-06-28", "close": 56.56, "volume": 1936301.0}, {"date": "2023-06-29", "close": 57.3, "volume": 762567.0}, {"date": "2023-06-30", "close": 58.64, "volume": 639072.0}, {"date": "2023-07-03", "close": 57.83, "volume": 298512.0}, {"date": "2023-07-05", "close": 58.82, "volume": 528534.0}, {"date": "2023-07-06", "close": 56.89, "volume": 683417.0}, {"date": "2023-07-07", "close": 56.53, "volume": 555092.0}, {"date": "2023-07-10", "close": 57.93, "volume": 486477.0}, {"date": "2023-07-11", "close": 57.95, "volume": 750418.0}, {"date": "2023-07-12", "close": 59.33, "volume": 582814.0}, {"date": "2023-07-13", "close": 58.59, "volume": 592295.0}, {"date": "2023-07-14", "close": 58.59, "volume": 622652.0}, {"date": "2023-07-17", "close": 58.82, "volume": 687089.0}, {"date": "2023-07-18", "close": 59.12, "volume": 736010.0}, {"date": "2023-07-19", "close": 58.78, "volume": 928643.0}, {"date": "2023-07-20", "close": 58.77, "volume": 736475.0}, {"date": "2023-07-21", "close": 58.68, "volume": 560753.0}, {"date": "2023-07-24", "close": 58.97, "volume": 869482.0}, {"date": "2023-07-25", "close": 56.57, "volume": 1967008.0}, {"date": "2023-07-26", "close": 56.69, "volume": 1217234.0}, {"date": "2023-07-27", "close": 54.12, "volume": 1381241.0}, {"date": "2023-07-28", "close": 54.02, "volume": 976043.0}, {"date": "2023-07-31", "close": 54.45, "volume": 874779.0}, {"date": "2023-08-01", "close": 53.4, "volume": 831906.0}, {"date": "2023-08-02", "close": 52.97, "volume": 844990.0}, {"date": "2023-08-03", "close": 50.65, "volume": 993053.0}, {"date": "2023-08-04", "close": 50.55, "volume": 672763.0}, {"date": "2023-08-07", "close": 49.74, "volume": 1197527.0}, {"date": "2023-08-08", "close": 48.09, "volume": 1824687.0}, {"date": "2023-08-09", "close": 48.98, "volume": 1576970.0}, {"date": "2023-08-10", "close": 47.91, "volume": 1062648.0}, {"date": "2023-08-11", "close": 47.85, "volume": 1347743.0}, {"date": "2023-08-14", "close": 47.15, "volume": 1483040.0}, {"date": "2023-08-15", "close": 46.42, "volume": 1297035.0}, {"date": "2023-08-16", "close": 46.77, "volume": 999726.0}, {"date": "2023-08-17", "close": 44.95, "volume": 1168552.0}, {"date": "2023-08-18", "close": 46.28, "volume": 1051934.0}, {"date": "2023-08-21", "close": 44.77, "volume": 922981.0}, {"date": "2023-08-22", "close": 44.99, "volume": 681936.0}, {"date": "2023-08-23", "close": 46.71, "volume": 826821.0}, {"date": "2023-08-24", "close": 47.3, "volume": 1371679.0}, {"date": "2023-08-25", "close": 48.3, "volume": 978923.0}, {"date": "2023-08-28", "close": 48.62, "volume": 936248.0}, {"date": "2023-08-29", "close": 50.69, "volume": 1624622.0}, {"date": "2023-08-30", "close": 50.0, "volume": 1163268.0}, {"date": "2023-08-31", "close": 49.88, "volume": 712591.0}, {"date": "2023-09-01", "close": 49.1, "volume": 778935.0}, {"date": "2023-09-05", "close": 48.38, "volume": 923544.0}, {"date": "2023-09-06", "close": 47.55, "volume": 588888.0}, {"date": "2023-09-07", "close": 47.52, "volume": 647436.0}, {"date": "2023-09-08", "close": 47.99, "volume": 574900.0}, {"date": "2023-09-11", "close": 48.72, "volume": 509626.0}, {"date": "2023-09-12", "close": 48.74, "volume": 540070.0}, {"date": "2023-09-13", "close": 49.18, "volume": 515339.0}, {"date": "2023-09-14", "close": 50.44, "volume": 997266.0}, {"date": "2023-09-15", "close": 50.92, "volume": 857609.0}, {"date": "2023-09-18", "close": 50.07, "volume": 683195.0}, {"date": "2023-09-19", "close": 49.66, "volume": 420117.0}, {"date": "2023-09-20", "close": 48.9, "volume": 857315.0}, {"date": "2023-09-21", "close": 47.86, "volume": 713532.0}, {"date": "2023-09-22", "close": 48.84, "volume": 787280.0}, {"date": "2023-09-25", "close": 48.44, "volume": 484599.0}, {"date": "2023-09-26", "close": 46.9, "volume": 787039.0}, {"date": "2023-09-27", "close": 37.46, "volume": 8087970.0}, {"date": "2023-09-28", "close": 30.54, "volume": 14431640.0}, {"date": "2023-09-29", "close": 29.7, "volume": 9535361.0}, {"date": "2023-10-02", "close": 24.74, "volume": 14247260.0}, {"date": "2023-10-03", "close": 23.14, "volume": 10866080.0}, {"date": "2023-10-04", "close": 22.38, "volume": 4982050.0}, {"date": "2023-10-05", "close": 21.0, "volume": 5388767.0}, {"date": "2023-10-06", "close": 22.55, "volume": 5710127.0}, {"date": "2023-10-09", "close": 20.58, "volume": 4269923.0}, {"date": "2023-10-10", "close": 22.03, "volume": 3487983.0}, {"date": "2023-10-11", "close": 23.01, "volume": 2925585.0}, {"date": "2023-10-12", "close": 21.4, "volume": 3444468.0}, {"date": "2023-10-13", "close": 22.27, "volume": 2171811.0}, {"date": "2023-10-16", "close": 22.21, "volume": 2796670.0}, {"date": "2023-10-17", "close": 21.82, "volume": 1897777.0}, {"date": "2023-10-18", "close": 22.75, "volume": 2615062.0}, {"date": "2023-10-19", "close": 22.83, "volume": 2400151.0}, {"date": "2023-10-20", "close": 22.4, "volume": 2813136.0}, {"date": "2023-10-23", "close": 22.42, "volume": 2184118.0}, {"date": "2023-10-24", "close": 25.77, "volume": 5655826.0}, {"date": "2023-10-25", "close": 25.95, "volume": 3627781.0}, {"date": "2023-10-26", "close": 27.93, "volume": 4241513.0}, {"date": "2023-10-27", "close": 27.45, "volume": 2341578.0}, {"date": "2023-10-30", "close": 27.13, "volume": 2076307.0}, {"date": "2023-10-31", "close": 27.07, "volume": 1733738.0}, {"date": "2023-11-01", "close": 27.21, "volume": 2178379.0}, {"date": "2023-11-02", "close": 29.07, "volume": 2454336.0}, {"date": "2023-11-03", "close": 27.66, "volume": 2501780.0}, {"date": "2023-11-06", "close": 26.25, "volume": 2121386.0}, {"date": "2023-11-07", "close": 27.6, "volume": 3040838.0}, {"date": "2023-11-08", "close": 27.06, "volume": 1886900.0}, {"date": "2023-11-09", "close": 23.99, "volume": 5671615.0}, {"date": "2023-11-10", "close": 23.61, "volume": 2324710.0}, {"date": "2023-11-13", "close": 22.73, "volume": 2656741.0}, {"date": "2023-11-14", "close": 24.38, "volume": 2517659.0}, {"date": "2023-11-15", "close": 23.67, "volume": 2310276.0}, {"date": "2023-11-16", "close": 23.09, "volume": 1942365.0}, {"date": "2023-11-17", "close": 23.26, "volume": 1713765.0}, {"date": "2023-11-20", "close": 23.62, "volume": 1108826.0}, {"date": "2023-11-21", "close": 23.67, "volume": 1145176.0}, {"date": "2023-11-22", "close": 23.65, "volume": 1298120.0}, {"date": "2023-11-24", "close": 23.51, "volume": 549561.0}, {"date": "2023-11-27", "close": 23.2, "volume": 1307583.0}, {"date": "2023-11-28", "close": 22.98, "volume": 3280075.0}, {"date": "2023-11-29", "close": 23.37, "volume": 1948925.0}, {"date": "2023-11-30", "close": 23.54, "volume": 1561739.0}, {"date": "2023-12-01", "close": 25.41, "volume": 2121123.0}, {"date": "2023-12-04", "close": 24.21, "volume": 2256588.0}, {"date": "2023-12-05", "close": 24.99, "volume": 1690896.0}, {"date": "2023-12-06", "close": 26.56, "volume": 1884498.0}, {"date": "2023-12-07", "close": 26.1, "volume": 1789121.0}, {"date": "2023-12-08", "close": 25.99, "volume": 1214700.0}, {"date": "2023-12-11", "close": 26.81, "volume": 1489135.0}, {"date": "2023-12-12", "close": 26.47, "volume": 1399942.0}, {"date": "2023-12-13", "close": 28.84, "volume": 1610394.0}, {"date": "2023-12-14", "close": 30.56, "volume": 3871116.0}, {"date": "2023-12-15", "close": 30.16, "volume": 2180469.0}, {"date": "2023-12-18", "close": 29.76, "volume": 999287.0}, {"date": "2023-12-19", "close": 30.57, "volume": 1053272.0}, {"date": "2023-12-20", "close": 29.73, "volume": 1554793.0}, {"date": "2023-12-21", "close": 30.58, "volume": 987376.0}, {"date": "2023-12-22", "close": 30.35, "volume": 777456.0}, {"date": "2023-12-26", "close": 30.6, "volume": 610278.0}, {"date": "2023-12-27", "close": 30.53, "volume": 944288.0}, {"date": "2023-12-28", "close": 30.71, "volume": 894792.0}, {"date": "2023-12-29", "close": 30.41, "volume": 955877.0}, {"date": "2024-01-02", "close": 30.87, "volume": 1552792.0}, {"date": "2024-01-03", "close": 29.99, "volume": 1132747.0}, {"date": "2024-01-04", "close": 29.32, "volume": 1022539.0}, {"date": "2024-01-05", "close": 29.59, "volume": 1013496.0}, {"date": "2024-01-08", "close": 30.61, "volume": 1417731.0}, {"date": "2024-01-09", "close": 30.08, "volume": 942768.0}, {"date": "2024-01-10", "close": 29.51, "volume": 1824724.0}, {"date": "2024-01-11", "close": 28.86, "volume": 1911099.0}, {"date": "2024-01-12", "close": 28.88, "volume": 1065340.0}, {"date": "2024-01-16", "close": 27.83, "volume": 2599990.0}, {"date": "2024-01-17", "close": 26.7, "volume": 1525078.0}, {"date": "2024-01-18", "close": 26.62, "volume": 1678433.0}, {"date": "2024-01-19", "close": 26.09, "volume": 1627390.0}, {"date": "2024-01-22", "close": 26.97, "volume": 1319280.0}, {"date": "2024-01-23", "close": 27.85, "volume": 1427211.0}, {"date": "2024-01-24", "close": 26.82, "volume": 1612600.0}, {"date": "2024-01-25", "close": 29.2, "volume": 3879455.0}, {"date": "2024-01-26", "close": 28.81, "volume": 2028019.0}, {"date": "2024-01-29", "close": 30.06, "volume": 1503268.0}, {"date": "2024-01-30", "close": 30.04, "volume": 1186108.0}, {"date": "2024-01-31", "close": 29.85, "volume": 1617375.0}, {"date": "2024-02-01", "close": 31.47, "volume": 2045377.0}, {"date": "2024-02-02", "close": 30.3, "volume": 1832437.0}, {"date": "2024-02-05", "close": 27.93, "volume": 1821938.0}, {"date": "2024-02-06", "close": 28.16, "volume": 1185541.0}, {"date": "2024-02-07", "close": 28.32, "volume": 1073275.0}, {"date": "2024-02-08", "close": 28.08, "volume": 945971.0}, {"date": "2024-02-09", "close": 28.09, "volume": 1283899.0}, {"date": "2024-02-12", "close": 29.24, "volume": 1055057.0}, {"date": "2024-02-13", "close": 27.97, "volume": 1570538.0}, {"date": "2024-02-14", "close": 28.29, "volume": 1174733.0}, {"date": "2024-02-15", "close": 28.9, "volume": 999953.0}, {"date": "2024-02-16", "close": 28.55, "volume": 1073602.0}, {"date": "2024-02-20", "close": 28.37, "volume": 1040887.0}, {"date": "2024-02-21", "close": 27.79, "volume": 987189.0}, {"date": "2024-02-22", "close": 27.09, "volume": 1853172.0}, {"date": "2024-02-23", "close": 27.1, "volume": 1002021.0}, {"date": "2024-02-26", "close": 26.42, "volume": 1428046.0}, {"date": "2024-02-27", "close": 27.3, "volume": 893406.0}, {"date": "2024-02-28", "close": 26.93, "volume": 892443.0}, {"date": "2024-02-29", "close": 27.47, "volume": 1096706.0}, {"date": "2024-03-01", "close": 28.35, "volume": 1246680.0}, {"date": "2024-03-04", "close": 28.64, "volume": 932327.0}, {"date": "2024-03-05", "close": 28.48, "volume": 841545.0}, {"date": "2024-03-06", "close": 29.12, "volume": 1320180.0}, {"date": "2024-03-07", "close": 28.85, "volume": 1151249.0}, {"date": "2024-03-08", "close": 29.35, "volume": 1205670.0}, {"date": "2024-03-11", "close": 29.23, "volume": 974097.0}, {"date": "2024-03-12", "close": 28.78, "volume": 834730.0}, {"date": "2024-03-13", "close": 28.99, "volume": 1063516.0}, {"date": "2024-03-14", "close": 28.61, "volume": 1759091.0}, {"date": "2024-03-15", "close": 27.91, "volume": 1831229.0}, {"date": "2024-03-18", "close": 27.0, "volume": 2190096.0}, {"date": "2024-03-19", "close": 27.26, "volume": 1363974.0}, {"date": "2024-03-20", "close": 27.1, "volume": 1812020.0}, {"date": "2024-03-21", "close": 27.9, "volume": 1701611.0}, {"date": "2024-03-22", "close": 28.26, "volume": 1315810.0}, {"date": "2024-03-25", "close": 27.93, "volume": 862363.0}, {"date": "2024-03-26", "close": 27.91, "volume": 1042618.0}, {"date": "2024-03-27", "close": 29.0, "volume": 1569149.0}, {"date": "2024-03-28", "close": 30.08, "volume": 1540481.0}, {"date": "2024-04-01", "close": 29.62, "volume": 1073507.0}, {"date": "2024-04-02", "close": 29.19, "volume": 946500.0}, {"date": "2024-04-03", "close": 28.99, "volume": 884449.0}, {"date": "2024-04-04", "close": 29.32, "volume": 782702.0}, {"date": "2024-04-05", "close": 29.26, "volume": 704494.0}, {"date": "2024-04-08", "close": 29.34, "volume": 715229.0}, {"date": "2024-04-09", "close": 30.35, "volume": 1296295.0}, {"date": "2024-04-10", "close": 28.46, "volume": 1978075.0}, {"date": "2024-04-11", "close": 28.84, "volume": 1059349.0}, {"date": "2024-04-12", "close": 27.55, "volume": 1559974.0}, {"date": "2024-04-15", "close": 27.07, "volume": 1820055.0}, {"date": "2024-04-16", "close": 27.0, "volume": 1563681.0}, {"date": "2024-04-17", "close": 27.38, "volume": 1647381.0}, {"date": "2024-04-18", "close": 27.07, "volume": 1259049.0}, {"date": "2024-04-19", "close": 27.14, "volume": 753774.0}, {"date": "2024-04-22", "close": 27.46, "volume": 1217666.0}, {"date": "2024-04-23", "close": 28.77, "volume": 2975738.0}, {"date": "2024-04-24", "close": 29.63, "volume": 1789805.0}, {"date": "2024-04-25", "close": 29.19, "volume": 1137100.0}, {"date": "2024-04-26", "close": 28.93, "volume": 1357982.0}, {"date": "2024-04-29", "close": 29.18, "volume": 1193592.0}, {"date": "2024-04-30", "close": 28.36, "volume": 1493347.0}, {"date": "2024-05-01", "close": 28.61, "volume": 1296779.0}, {"date": "2024-05-02", "close": 29.58, "volume": 1788752.0}, {"date": "2024-05-03", "close": 30.91, "volume": 2945212.0}, {"date": "2024-05-06", "close": 30.52, "volume": 2105388.0}, {"date": "2024-05-07", "close": 30.14, "volume": 1432914.0}, {"date": "2024-05-08", "close": 30.13, "volume": 921356.0}, {"date": "2024-05-09", "close": 32.36, "volume": 2131453.0}, {"date": "2024-05-10", "close": 31.46, "volume": 1857647.0}, {"date": "2024-05-13", "close": 31.35, "volume": 1025371.0}, {"date": "2024-05-14", "close": 33.41, "volume": 2434223.0}, {"date": "2024-05-15", "close": 33.6, "volume": 1920059.0}, {"date": "2024-05-16", "close": 34.0, "volume": 1390166.0}, {"date": "2024-05-17", "close": 33.84, "volume": 1379258.0}, {"date": "2024-05-20", "close": 33.92, "volume": 998010.0}, {"date": "2024-05-21", "close": 33.89, "volume": 1210281.0}, {"date": "2024-05-22", "close": 34.55, "volume": 1807680.0}, {"date": "2024-05-23", "close": 32.25, "volume": 3785155.0}, {"date": "2024-05-24", "close": 33.64, "volume": 1420184.0}, {"date": "2024-05-28", "close": 34.07, "volume": 1385532.0}, {"date": "2024-05-29", "close": 33.27, "volume": 1166614.0}, {"date": "2024-05-30", "close": 33.75, "volume": 1125676.0}, {"date": "2024-05-31", "close": 33.71, "volume": 1140796.0}, {"date": "2024-06-03", "close": 33.44, "volume": 793239.0}, {"date": "2024-06-04", "close": 33.0, "volume": 933781.0}, {"date": "2024-06-05", "close": 33.43, "volume": 674628.0}, {"date": "2024-06-06", "close": 32.92, "volume": 877689.0}, {"date": "2024-06-07", "close": 32.38, "volume": 848588.0}, {"date": "2024-06-10", "close": 33.06, "volume": 967853.0}, {"date": "2024-06-11", "close": 31.64, "volume": 1540091.0}, {"date": "2024-06-12", "close": 31.2, "volume": 2388203.0}, {"date": "2024-06-13", "close": 28.88, "volume": 3560595.0}, {"date": "2024-06-14", "close": 27.95, "volume": 2054962.0}, {"date": "2024-06-17", "close": 27.35, "volume": 1706605.0}, {"date": "2024-06-18", "close": 28.06, "volume": 1393316.0}, {"date": "2024-06-20", "close": 28.13, "volume": 1792222.0}, {"date": "2024-06-21", "close": 28.14, "volume": 1157543.0}, {"date": "2024-06-24", "close": 28.24, "volume": 916841.0}, {"date": "2024-06-25", "close": 28.41, "volume": 774461.0}, {"date": "2024-06-26", "close": 28.16, "volume": 657507.0}, {"date": "2024-06-27", "close": 28.48, "volume": 661225.0}, {"date": "2024-06-28", "close": 27.64, "volume": 1206749.0}, {"date": "2024-07-01", "close": 25.21, "volume": 3731951.0}, {"date": "2024-07-02", "close": 25.3, "volume": 2702677.0}, {"date": "2024-07-03", "close": 26.68, "volume": 1484666.0}, {"date": "2024-07-05", "close": 26.4, "volume": 1222246.0}, {"date": "2024-07-08", "close": 26.75, "volume": 1165074.0}, {"date": "2024-07-09", "close": 25.99, "volume": 1348375.0}, {"date": "2024-07-10", "close": 26.21, "volume": 984402.0}, {"date": "2024-07-11", "close": 27.45, "volume": 1522840.0}, {"date": "2024-07-12", "close": 28.64, "volume": 1899035.0}, {"date": "2024-07-15", "close": 26.93, "volume": 1741098.0}, {"date": "2024-07-16", "close": 28.04, "volume": 1366517.0}, {"date": "2024-07-17", "close": 27.64, "volume": 1363669.0}, {"date": "2024-07-18", "close": 26.47, "volume": 1932964.0}, {"date": "2024-07-19", "close": 26.73, "volume": 1089924.0}, {"date": "2024-07-22", "close": 28.0, "volume": 1245857.0}, {"date": "2024-07-23", "close": 27.76, "volume": 778848.0}, {"date": "2024-07-24", "close": 27.48, "volume": 2151462.0}, {"date": "2024-07-25", "close": 25.93, "volume": 4073446.0}, {"date": "2024-07-26", "close": 26.2, "volume": 1963298.0}, {"date": "2024-07-29", "close": 26.74, "volume": 1893656.0}, {"date": "2024-07-30", "close": 26.35, "volume": 1117222.0}, {"date": "2024-07-31", "close": 25.55, "volume": 2792607.0}, {"date": "2024-08-01", "close": 26.34, "volume": 1528156.0}, {"date": "2024-08-02", "close": 25.94, "volume": 1740985.0}, {"date": "2024-08-05", "close": 25.11, "volume": 2131832.0}, {"date": "2024-08-06", "close": 24.47, "volume": 2043810.0}, {"date": "2024-08-07", "close": 24.5, "volume": 1395321.0}, {"date": "2024-08-08", "close": 24.66, "volume": 1341290.0}, {"date": "2024-08-09", "close": 23.83, "volume": 2039902.0}, {"date": "2024-08-12", "close": 24.15, "volume": 1152974.0}, {"date": "2024-08-13", "close": 25.27, "volume": 1800897.0}, {"date": "2024-08-14", "close": 24.7, "volume": 1173398.0}, {"date": "2024-08-15", "close": 25.15, "volume": 1206414.0}, {"date": "2024-08-16", "close": 25.53, "volume": 1172078.0}, {"date": "2024-08-19", "close": 25.56, "volume": 1066209.0}, {"date": "2024-08-20", "close": 25.51, "volume": 1220347.0}, {"date": "2024-08-21", "close": 25.65, "volume": 613418.0}, {"date": "2024-08-22", "close": 25.25, "volume": 630468.0}, {"date": "2024-08-23", "close": 25.99, "volume": 987278.0}, {"date": "2024-08-26", "close": 25.66, "volume": 723817.0}, {"date": "2024-08-27", "close": 25.29, "volume": 904901.0}, {"date": "2024-08-28", "close": 24.53, "volume": 858160.0}, {"date": "2024-08-29", "close": 25.24, "volume": 887478.0}, {"date": "2024-08-30", "close": 25.05, "volume": 1884525.0}, {"date": "2024-09-03", "close": 24.72, "volume": 1198497.0}, {"date": "2024-09-04", "close": 24.79, "volume": 837956.0}, {"date": "2024-09-05", "close": 24.79, "volume": 746665.0}, {"date": "2024-09-06", "close": 24.2, "volume": 897300.0}, {"date": "2024-09-09", "close": 24.13, "volume": 1072903.0}, {"date": "2024-09-10", "close": 24.62, "volume": 833375.0}, {"date": "2024-09-11", "close": 25.25, "volume": 1134377.0}, {"date": "2024-09-12", "close": 25.18, "volume": 903469.0}, {"date": "2024-09-13", "close": 25.32, "volume": 860534.0}, {"date": "2024-09-16", "close": 25.78, "volume": 891998.0}, {"date": "2024-09-17", "close": 25.41, "volume": 903822.0}, {"date": "2024-09-18", "close": 25.84, "volume": 1192770.0}, {"date": "2024-09-19", "close": 26.8, "volume": 1860006.0}, {"date": "2024-09-20", "close": 27.03, "volume": 1636064.0}, {"date": "2024-09-23", "close": 27.12, "volume": 886449.0}, {"date": "2024-09-24", "close": 26.82, "volume": 885837.0}, {"date": "2024-09-25", "close": 27.58, "volume": 1222474.0}, {"date": "2024-09-26", "close": 27.47, "volume": 960893.0}, {"date": "2024-09-27", "close": 28.11, "volume": 932190.0}, {"date": "2024-09-30", "close": 27.62, "volume": 844720.0}, {"date": "2024-10-01", "close": 26.96, "volume": 854539.0}, {"date": "2024-10-02", "close": 26.66, "volume": 1084582.0}, {"date": "2024-10-03", "close": 25.8, "volume": 1824196.0}, {"date": "2024-10-04", "close": 26.06, "volume": 1230390.0}, {"date": "2024-10-07", "close": 25.38, "volume": 1597548.0}, {"date": "2024-10-08", "close": 25.32, "volume": 1325687.0}, {"date": "2024-10-09", "close": 24.93, "volume": 1392813.0}, {"date": "2024-10-10", "close": 24.79, "volume": 1151693.0}, {"date": "2024-10-11", "close": 25.24, "volume": 1079644.0}, {"date": "2024-10-14", "close": 25.96, "volume": 907444.0}, {"date": "2024-10-15", "close": 25.62, "volume": 1913907.0}, {"date": "2024-10-16", "close": 26.43, "volume": 857363.0}, {"date": "2024-10-17", "close": 26.01, "volume": 718591.0}, {"date": "2024-10-18", "close": 26.19, "volume": 634863.0}, {"date": "2024-10-21", "close": 25.24, "volume": 1039291.0}, {"date": "2024-10-22", "close": 25.09, "volume": 1410996.0}, {"date": "2024-10-23", "close": 21.01, "volume": 10308120.0}, {"date": "2024-10-24", "close": 20.99, "volume": 5999888.0}, {"date": "2024-10-25", "close": 21.1, "volume": 3137270.0}, {"date": "2024-10-28", "close": 20.4, "volume": 3226371.0}, {"date": "2024-10-29", "close": 19.27, "volume": 4869929.0}, {"date": "2024-10-30", "close": 19.19, "volume": 2042257.0}, {"date": "2024-10-31", "close": 19.35, "volume": 1789322.0}, {"date": "2024-11-01", "close": 19.25, "volume": 2126615.0}, {"date": "2024-11-04", "close": 20.19, "volume": 3552458.0}, {"date": "2024-11-05", "close": 20.67, "volume": 2885076.0}, {"date": "2024-11-06", "close": 18.52, "volume": 4462948.0}, {"date": "2024-11-07", "close": 18.26, "volume": 2878789.0}, {"date": "2024-11-08", "close": 17.5, "volume": 3340046.0}, {"date": "2024-11-11", "close": 17.29, "volume": 2648998.0}, {"date": "2024-11-12", "close": 16.0, "volume": 5524257.0}, {"date": "2024-11-13", "close": 16.66, "volume": 1929721.0}, {"date": "2024-11-14", "close": 16.98, "volume": 2127782.0}, {"date": "2024-11-15", "close": 16.43, "volume": 1908266.0}, {"date": "2024-11-18", "close": 16.03, "volume": 1941063.0}, {"date": "2024-11-19", "close": 15.87, "volume": 1358848.0}, {"date": "2024-11-20", "close": 16.08, "volume": 1397484.0}, {"date": "2024-11-21", "close": 16.35, "volume": 1395149.0}, {"date": "2024-11-22", "close": 16.78, "volume": 1921738.0}, {"date": "2024-11-25", "close": 17.28, "volume": 1722429.0}, {"date": "2024-11-26", "close": 17.19, "volume": 2048252.0}, {"date": "2024-11-27", "close": 17.47, "volume": 2355299.0}, {"date": "2024-11-29", "close": 17.47, "volume": 692904.0}, {"date": "2024-12-02", "close": 19.67, "volume": 4682595.0}, {"date": "2024-12-03", "close": 18.74, "volume": 2259202.0}, {"date": "2024-12-04", "close": 18.0, "volume": 1496364.0}, {"date": "2024-12-05", "close": 18.2, "volume": 1493681.0}, {"date": "2024-12-06", "close": 17.62, "volume": 1825247.0}, {"date": "2024-12-09", "close": 17.97, "volume": 1124554.0}, {"date": "2024-12-10", "close": 18.12, "volume": 1023790.0}, {"date": "2024-12-11", "close": 17.93, "volume": 1306037.0}, {"date": "2024-12-12", "close": 17.64, "volume": 1362686.0}, {"date": "2024-12-13", "close": 17.91, "volume": 1200473.0}, {"date": "2024-12-16", "close": 17.86, "volume": 1510497.0}, {"date": "2024-12-17", "close": 17.65, "volume": 965585.0}, {"date": "2024-12-18", "close": 17.5, "volume": 1549499.0}, {"date": "2024-12-19", "close": 17.5, "volume": 1532951.0}, {"date": "2024-12-20", "close": 17.61, "volume": 1543052.0}, {"date": "2024-12-23", "close": 17.49, "volume": 1508767.0}, {"date": "2024-12-24", "close": 17.78, "volume": 622876.0}, {"date": "2024-12-26", "close": 17.68, "volume": 1593313.0}, {"date": "2024-12-27", "close": 17.38, "volume": 1001351.0}, {"date": "2024-12-30", "close": 17.59, "volume": 2092717.0}, {"date": "2024-12-31", "close": 17.8, "volume": 1719416.0}, {"date": "2025-01-02", "close": 18.18, "volume": 944042.0}, {"date": "2025-01-03", "close": 18.7, "volume": 1481391.0}, {"date": "2025-01-06", "close": 18.72, "volume": 1199062.0}, {"date": "2025-01-07", "close": 18.87, "volume": 1078813.0}, {"date": "2025-01-08", "close": 18.26, "volume": 1078043.0}, {"date": "2025-01-10", "close": 18.06, "volume": 954121.0}, {"date": "2025-01-13", "close": 17.34, "volume": 2202817.0}, {"date": "2025-01-14", "close": 16.79, "volume": 1640707.0}, {"date": "2025-01-15", "close": 16.77, "volume": 1596278.0}, {"date": "2025-01-16", "close": 16.91, "volume": 1358473.0}, {"date": "2025-01-17", "close": 17.05, "volume": 1036739.0}, {"date": "2025-01-21", "close": 16.75, "volume": 1822771.0}, {"date": "2025-01-22", "close": 15.93, "volume": 5992393.0}, {"date": "2025-01-23", "close": 16.84, "volume": 3323615.0}, {"date": "2025-01-24", "close": 15.7, "volume": 3979956.0}, {"date": "2025-01-27", "close": 15.8, "volume": 4188366.0}, {"date": "2025-01-28", "close": 11.83, "volume": 21897900.0}, {"date": "2025-01-29", "close": 10.49, "volume": 14803400.0}, {"date": "2025-01-30", "close": 10.44, "volume": 14499920.0}, {"date": "2025-01-31", "close": 10.54, "volume": 4909302.0}, {"date": "2025-02-03", "close": 9.82, "volume": 4094916.0}, {"date": "2025-02-04", "close": 9.61, "volume": 4544178.0}, {"date": "2025-02-05", "close": 9.29, "volume": 4135291.0}, {"date": "2025-02-06", "close": 8.85, "volume": 5838781.0}, {"date": "2025-02-07", "close": 8.46, "volume": 3961330.0}, {"date": "2025-02-10", "close": 8.38, "volume": 3681921.0}, {"date": "2025-02-11", "close": 8.55, "volume": 4171693.0}, {"date": "2025-02-12", "close": 8.51, "volume": 3753458.0}, {"date": "2025-02-13", "close": 8.65, "volume": 3533124.0}, {"date": "2025-02-14", "close": 8.48, "volume": 2919678.0}, {"date": "2025-02-18", "close": 8.51, "volume": 3148467.0}, {"date": "2025-02-19", "close": 8.97, "volume": 2564282.0}, {"date": "2025-02-20", "close": 9.35, "volume": 2222277.0}, {"date": "2025-02-21", "close": 9.31, "volume": 1363070.0}, {"date": "2025-02-24", "close": 9.16, "volume": 2142282.0}, {"date": "2025-02-25", "close": 9.35, "volume": 1571427.0}, {"date": "2025-02-26", "close": 9.11, "volume": 3251760.0}, {"date": "2025-02-27", "close": 8.84, "volume": 2446523.0}, {"date": "2025-02-28", "close": 9.04, "volume": 4254324.0}, {"date": "2025-03-03", "close": 8.59, "volume": 2029203.0}, {"date": "2025-03-04", "close": 8.58, "volume": 1848476.0}, {"date": "2025-03-05", "close": 8.47, "volume": 1893139.0}, {"date": "2025-03-06", "close": 8.49, "volume": 1908366.0}, {"date": "2025-03-07", "close": 8.76, "volume": 1838510.0}, {"date": "2025-03-10", "close": 9.02, "volume": 2858507.0}, {"date": "2025-03-11", "close": 8.99, "volume": 3103739.0}, {"date": "2025-03-12", "close": 8.71, "volume": 1471227.0}, {"date": "2025-03-13", "close": 8.64, "volume": 1957525.0}, {"date": "2025-03-14", "close": 8.77, "volume": 1278312.0}, {"date": "2025-03-17", "close": 8.95, "volume": 1637260.0}, {"date": "2025-03-18", "close": 8.81, "volume": 1091820.0}, {"date": "2025-03-19", "close": 9.06, "volume": 6275534.0}, {"date": "2025-03-20", "close": 9.56, "volume": 1782750.0}, {"date": "2025-03-21", "close": 9.41, "volume": 1324704.0}, {"date": "2025-03-24", "close": 9.38, "volume": 1475018.0}, {"date": "2025-03-25", "close": 9.82, "volume": 2260126.0}, {"date": "2025-03-26", "close": 9.53, "volume": 1493462.0}, {"date": "2025-03-27", "close": 9.72, "volume": 1662802.0}, {"date": "2025-03-28", "close": 9.43, "volume": 1407233.0}, {"date": "2025-03-31", "close": 9.5, "volume": 1423004.0}, {"date": "2025-04-01", "close": 9.33, "volume": 1582946.0}, {"date": "2025-04-02", "close": 9.3, "volume": 1297087.0}, {"date": "2025-04-03", "close": 9.25, "volume": 1986299.0}, {"date": "2025-04-04", "close": 8.44, "volume": 3390189.0}, {"date": "2025-04-07", "close": 8.32, "volume": 3959064.0}, {"date": "2025-04-08", "close": 7.96, "volume": 5494136.0}, {"date": "2025-04-09", "close": 8.6, "volume": 4285368.0}, {"date": "2025-04-10", "close": 8.24, "volume": 1277795.0}, {"date": "2025-04-11", "close": 8.75, "volume": 1948687.0}, {"date": "2025-04-14", "close": 8.97, "volume": 2056626.0}, {"date": "2025-04-15", "close": 8.75, "volume": 1133183.0}, {"date": "2025-04-16", "close": 8.7, "volume": 880643.0}, {"date": "2025-04-17", "close": 8.85, "volume": 1190952.0}, {"date": "2025-04-21", "close": 8.04, "volume": 2319084.0}, {"date": "2025-04-22", "close": 8.45, "volume": 1147069.0}, {"date": "2025-04-23", "close": 8.49, "volume": 1062487.0}, {"date": "2025-04-24", "close": 8.59, "volume": 974223.0}, {"date": "2025-04-25", "close": 8.46, "volume": 738588.0}, {"date": "2025-04-28", "close": 8.47, "volume": 1227188.0}, {"date": "2025-04-29", "close": 8.54, "volume": 957625.0}, {"date": "2025-04-30", "close": 8.24, "volume": 1448128.0}, {"date": "2025-05-01", "close": 8.23, "volume": 926799.0}, {"date": "2025-05-02", "close": 8.25, "volume": 911600.0}, {"date": "2025-05-05", "close": 8.11, "volume": 940251.0}, {"date": "2025-05-06", "close": 8.16, "volume": 680936.0}, {"date": "2025-05-07", "close": 8.5, "volume": 1165091.0}, {"date": "2025-05-08", "close": 8.63, "volume": 1416265.0}, {"date": "2025-05-09", "close": 8.96, "volume": 1467359.0}, {"date": "2025-05-12", "close": 9.23, "volume": 2759026.0}, {"date": "2025-05-13", "close": 9.8, "volume": 2335229.0}, {"date": "2025-05-14", "close": 9.61, "volume": 1000527.0}, {"date": "2025-05-15", "close": 9.59, "volume": 788937.0}, {"date": "2025-05-16", "close": 9.75, "volume": 828175.0}, {"date": "2025-05-19", "close": 9.57, "volume": 1037023.0}, {"date": "2025-05-20", "close": 9.55, "volume": 693049.0}, {"date": "2025-05-21", "close": 8.97, "volume": 1051409.0}, {"date": "2025-05-22", "close": 8.53, "volume": 1383863.0}, {"date": "2025-05-23", "close": 8.69, "volume": 1273258.0}, {"date": "2025-05-27", "close": 8.61, "volume": 1113595.0}, {"date": "2025-05-28", "close": 8.45, "volume": 869143.0}, {"date": "2025-05-29", "close": 8.78, "volume": 1101237.0}, {"date": "2025-05-30", "close": 8.82, "volume": 907860.0}, {"date": "2025-06-02", "close": 8.7, "volume": 722579.0}, {"date": "2025-06-03", "close": 8.85, "volume": 996636.0}, {"date": "2025-06-04", "close": 8.57, "volume": 658213.0}, {"date": "2025-06-05", "close": 8.66, "volume": 1124976.0}, {"date": "2025-06-06", "close": 8.91, "volume": 1040679.0}, {"date": "2025-06-09", "close": 8.67, "volume": 1004458.0}, {"date": "2025-06-10", "close": 8.75, "volume": 1301204.0}, {"date": "2025-06-11", "close": 8.85, "volume": 848971.0}, {"date": "2025-06-12", "close": 8.84, "volume": 728017.0}, {"date": "2025-06-13", "close": 8.81, "volume": 732340.0}, {"date": "2025-06-16", "close": 8.76, "volume": 835883.0}, {"date": "2025-06-17", "close": 8.47, "volume": 998081.0}, {"date": "2025-06-18", "close": 8.3, "volume": 1081711.0}, {"date": "2025-06-20", "close": 8.2, "volume": 1158880.0}, {"date": "2025-06-23", "close": 8.08, "volume": 1107241.0}, {"date": "2025-06-24", "close": 8.33, "volume": 887227.0}, {"date": "2025-06-25", "close": 8.18, "volume": 633336.0}, {"date": "2025-06-26", "close": 8.4, "volume": 798758.0}, {"date": "2025-06-27", "close": 8.33, "volume": 750864.0}, {"date": "2025-06-30", "close": 8.2, "volume": 1163965.0}, {"date": "2025-07-01", "close": 8.49, "volume": 1226472.0}, {"date": "2025-07-02", "close": 8.77, "volume": 1343769.0}, {"date": "2025-07-03", "close": 8.97, "volume": 467777.0}, {"date": "2025-07-07", "close": 8.57, "volume": 745245.0}, {"date": "2025-07-08", "close": 8.42, "volume": 1160699.0}, {"date": "2025-07-09", "close": 9.81, "volume": 2713522.0}, {"date": "2025-07-10", "close": 9.42, "volume": 1236630.0}, {"date": "2025-07-11", "close": 9.41, "volume": 948691.0}, {"date": "2025-07-14", "close": 9.02, "volume": 891434.0}, {"date": "2025-07-15", "close": 9.11, "volume": 786679.0}, {"date": "2025-07-16", "close": 8.9, "volume": 624329.0}, {"date": "2025-07-17", "close": 8.95, "volume": 772334.0}, {"date": "2025-07-18", "close": 8.82, "volume": 781445.0}, {"date": "2025-07-21", "close": 9.2, "volume": 1918200.0}, {"date": "2025-07-22", "close": 9.68, "volume": 1690960.0}, {"date": "2025-07-23", "close": 9.52, "volume": 1300534.0}, {"date": "2025-07-24", "close": 9.59, "volume": 1129339.0}, {"date": "2025-07-25", "close": 9.52, "volume": 770325.0}, {"date": "2025-07-28", "close": 9.75, "volume": 722344.0}, {"date": "2025-07-29", "close": 9.76, "volume": 1033669.0}, {"date": "2025-07-30", "close": 9.6, "volume": 867482.0}, {"date": "2025-07-31", "close": 9.53, "volume": 572261.0}, {"date": "2025-08-01", "close": 9.23, "volume": 781773.0}, {"date": "2025-08-04", "close": 9.2, "volume": 599964.0}, {"date": "2025-08-05", "close": 9.06, "volume": 640940.0}, {"date": "2025-08-06", "close": 8.97, "volume": 698291.0}, {"date": "2025-08-07", "close": 8.9, "volume": 1047971.0}, {"date": "2025-08-08", "close": 9.9, "volume": 2623112.0}, {"date": "2025-08-11", "close": 9.7, "volume": 1006460.0}, {"date": "2025-08-12", "close": 9.64, "volume": 997676.0}, {"date": "2025-08-13", "close": 9.57, "volume": 987639.0}, {"date": "2025-08-14", "close": 9.41, "volume": 682673.0}, {"date": "2025-08-15", "close": 9.92, "volume": 1476564.0}, {"date": "2025-08-18", "close": 10.06, "volume": 1009579.0}, {"date": "2025-08-19", "close": 10.25, "volume": 2743655.0}, {"date": "2025-08-20", "close": 10.16, "volume": 2026753.0}, {"date": "2025-08-21", "close": 9.9, "volume": 1298290.0}, {"date": "2025-08-22", "close": 10.19, "volume": 2711167.0}, {"date": "2025-08-25", "close": 10.25, "volume": 924944.0}, {"date": "2025-08-26", "close": 10.14, "volume": 1172058.0}, {"date": "2025-08-27", "close": 10.24, "volume": 782927.0}, {"date": "2025-08-28", "close": 10.2, "volume": 719486.0}, {"date": "2025-08-29", "close": 10.6, "volume": 1010320.0}, {"date": "2025-09-02", "close": 10.38, "volume": 2524826.0}, {"date": "2025-09-03", "close": 10.38, "volume": 1076622.0}, {"date": "2025-09-04", "close": 10.28, "volume": 992664.0}, {"date": "2025-09-05", "close": 10.39, "volume": 982861.0}, {"date": "2025-09-08", "close": 9.99, "volume": 1453731.0}, {"date": "2025-09-09", "close": 9.9, "volume": 1023685.0}, {"date": "2025-09-10", "close": 9.78, "volume": 948453.0}, {"date": "2025-09-11", "close": 10.1, "volume": 1898179.0}, {"date": "2025-09-12", "close": 10.08, "volume": 1010362.0}, {"date": "2025-09-15", "close": 9.85, "volume": 848578.0}, {"date": "2025-09-16", "close": 9.72, "volume": 681470.0}, {"date": "2025-09-17", "close": 9.91, "volume": 1291142.0}, {"date": "2025-09-18", "close": 10.08, "volume": 1999507.0}, {"date": "2025-09-19", "close": 9.88, "volume": 959257.0}, {"date": "2025-09-22", "close": 9.77, "volume": 1099892.0}, {"date": "2025-09-23", "close": 9.82, "volume": 1246157.0}, {"date": "2025-09-24", "close": 10.06, "volume": 3353637.0}, {"date": "2025-09-25", "close": 9.71, "volume": 1354679.0}, {"date": "2025-09-26", "close": 10.11, "volume": 4777283.0}, {"date": "2025-09-29", "close": 10.3, "volume": 8109593.0}, {"date": "2025-09-30", "close": 10.17, "volume": 5497835.0}, {"date": "2025-10-01", "close": 10.8, "volume": 4472498.0}, {"date": "2025-10-02", "close": 10.98, "volume": 2090133.0}, {"date": "2025-10-03", "close": 10.94, "volume": 1487875.0}, {"date": "2025-10-06", "close": 11.08, "volume": 2437172.0}, {"date": "2025-10-07", "close": 10.9, "volume": 1589322.0}, {"date": "2025-10-08", "close": 11.1, "volume": 1473354.0}, {"date": "2025-10-09", "close": 10.73, "volume": 1159432.0}, {"date": "2025-10-10", "close": 10.22, "volume": 1631854.0}, {"date": "2025-10-13", "close": 10.34, "volume": 965466.0}, {"date": "2025-10-14", "close": 10.35, "volume": 1694198.0}, {"date": "2025-10-15", "close": 10.78, "volume": 2360645.0}, {"date": "2025-10-16", "close": 10.33, "volume": 1272616.0}, {"date": "2025-10-17", "close": 10.22, "volume": 999383.0}, {"date": "2025-10-20", "close": 10.26, "volume": 5593775.0}, {"date": "2025-10-21", "close": 10.29, "volume": 1228562.0}, {"date": "2025-10-22", "close": 10.06, "volume": 1509049.0}, {"date": "2025-10-23", "close": 10.1, "volume": 672011.0}, {"date": "2025-10-24", "close": 10.23, "volume": 998777.0}, {"date": "2025-10-27", "close": 10.25, "volume": 896579.0}, {"date": "2025-10-28", "close": 10.02, "volume": 1041653.0}, {"date": "2025-10-29", "close": 9.9, "volume": 2735623.0}, {"date": "2025-10-30", "close": 9.8, "volume": 1150495.0}, {"date": "2025-10-31", "close": 9.86, "volume": 1393276.0}, {"date": "2025-11-03", "close": 9.81, "volume": 1289861.0}, {"date": "2025-11-04", "close": 9.55, "volume": 1325374.0}, {"date": "2025-11-05", "close": 9.05, "volume": 5606186.0}, {"date": "2025-11-06", "close": 9.43, "volume": 1983675.0}, {"date": "2025-11-07", "close": 9.34, "volume": 1701931.0}, {"date": "2025-11-10", "close": 9.77, "volume": 2285257.0}, {"date": "2025-11-11", "close": 9.71, "volume": 928948.0}, {"date": "2025-11-12", "close": 9.5, "volume": 738217.0}, {"date": "2025-11-13", "close": 9.25, "volume": 1081211.0}, {"date": "2025-11-14", "close": 9.39, "volume": 964336.0}, {"date": "2025-11-17", "close": 9.37, "volume": 741285.0}, {"date": "2025-11-18", "close": 9.25, "volume": 744029.0}, {"date": "2025-11-19", "close": 9.14, "volume": 1153928.0}, {"date": "2025-11-20", "close": 8.92, "volume": 1220040.0}, {"date": "2025-11-21", "close": 9.03, "volume": 1550421.0}, {"date": "2025-11-24", "close": 9.28, "volume": 1101639.0}, {"date": "2025-11-25", "close": 9.18, "volume": 1242004.0}, {"date": "2025-11-26", "close": 9.35, "volume": 1839536.0}, {"date": "2025-11-28", "close": 9.53, "volume": 461523.0}, {"date": "2025-12-01", "close": 9.15, "volume": 1739689.0}, {"date": "2025-12-02", "close": 9.03, "volume": 1168856.0}, {"date": "2025-12-03", "close": 9.01, "volume": 1289590.0}, {"date": "2025-12-04", "close": 9.01, "volume": 925996.0}, {"date": "2025-12-05", "close": 8.92, "volume": 1069154.0}, {"date": "2025-12-08", "close": 8.84, "volume": 1134962.0}, {"date": "2025-12-09", "close": 8.89, "volume": 974750.0}, {"date": "2025-12-10", "close": 9.0, "volume": 724613.0}, {"date": "2025-12-11", "close": 9.04, "volume": 1320965.0}, {"date": "2025-12-12", "close": 8.83, "volume": 1142776.0}, {"date": "2025-12-15", "close": 8.84, "volume": 1037282.0}, {"date": "2025-12-16", "close": 8.96, "volume": 1082366.0}, {"date": "2025-12-17", "close": 9.09, "volume": 988813.0}, {"date": "2025-12-18", "close": 9.39, "volume": 1889042.0}, {"date": "2025-12-19", "close": 9.25, "volume": 1131296.0}, {"date": "2025-12-22", "close": 9.68, "volume": 2237141.0}, {"date": "2025-12-23", "close": 9.53, "volume": 1366599.0}, {"date": "2025-12-24", "close": 9.53, "volume": 351444.0}, {"date": "2025-12-26", "close": 9.51, "volume": 989390.0}, {"date": "2025-12-29", "close": 9.59, "volume": 1037023.0}, {"date": "2025-12-30", "close": 9.75, "volume": 1544841.0}, {"date": "2025-12-31", "close": 10.0, "volume": 2571407.0}, {"date": "2026-01-02", "close": 10.17, "volume": 1169252.0}, {"date": "2026-01-05", "close": 10.52, "volume": 1704518.0}, {"date": "2026-01-06", "close": 11.16, "volume": 3125314.0}, {"date": "2026-01-07", "close": 10.68, "volume": 2239924.0}, {"date": "2026-01-08", "close": 10.55, "volume": 1860436.0}, {"date": "2026-01-09", "close": 10.54, "volume": 1235828.0}, {"date": "2026-01-12", "close": 10.44, "volume": 1401572.0}, {"date": "2026-01-13", "close": 10.42, "volume": 1009120.0}, {"date": "2026-01-14", "close": 10.13, "volume": 1413340.0}, {"date": "2026-01-15", "close": 10.08, "volume": 1152003.0}, {"date": "2026-01-16", "close": 10.03, "volume": 1361104.0}, {"date": "2026-01-20", "close": 9.77, "volume": 2287144.0}, {"date": "2026-01-21", "close": 9.82, "volume": 1189381.0}, {"date": "2026-01-22", "close": 9.73, "volume": 1781462.0}, {"date": "2026-01-23", "close": 9.65, "volume": 1455888.0}, {"date": "2026-01-26", "close": 9.7, "volume": 1055814.0}, {"date": "2026-01-27", "close": 9.83, "volume": 994484.0}, {"date": "2026-01-28", "close": 10.05, "volume": 1961988.0}, {"date": "2026-01-29", "close": 9.84, "volume": 1262691.0}, {"date": "2026-01-30", "close": 9.74, "volume": 1145522.0}, {"date": "2026-02-02", "close": 9.89, "volume": 1134861.0}, {"date": "2026-02-03", "close": 9.86, "volume": 2315405.0}, {"date": "2026-02-04", "close": 9.93, "volume": 1931975.0}, {"date": "2026-02-05", "close": 9.82, "volume": 1203012.0}, {"date": "2026-02-06", "close": 10.07, "volume": 2473596.0}, {"date": "2026-02-09", "close": 10.18, "volume": 2351758.0}, {"date": "2026-02-10", "close": 11.12, "volume": 6077872.0}, {"date": "2026-02-11", "close": 11.08, "volume": 2608029.0}, {"date": "2026-02-12", "close": 10.65, "volume": 1881138.0}, {"date": "2026-02-13", "close": 10.79, "volume": 1331263.0}, {"date": "2026-02-17", "close": 10.7, "volume": 1638018.0}, {"date": "2026-02-18", "close": 10.43, "volume": 1408302.0}, {"date": "2026-02-19", "close": 10.3, "volume": 1163808.0}, {"date": "2026-02-20", "close": 10.62, "volume": 1431737.0}, {"date": "2026-02-23", "close": 10.65, "volume": 902205.0}, {"date": "2026-02-24", "close": 10.77, "volume": 915159.0}, {"date": "2026-02-25", "close": 10.58, "volume": 763928.0}, {"date": "2026-02-26", "close": 10.63, "volume": 852068.0}, {"date": "2026-02-27", "close": 10.59, "volume": 917454.0}, {"date": "2026-03-02", "close": 10.44, "volume": 688794.0}, {"date": "2026-03-03", "close": 10.17, "volume": 1051913.0}, {"date": "2026-03-04", "close": 10.25, "volume": 490720.0}, {"date": "2026-03-05", "close": 10.11, "volume": 642355.0}, {"date": "2026-03-06", "close": 9.92, "volume": 827857.0}, {"date": "2026-03-09", "close": 9.95, "volume": 814325.0}, {"date": "2026-03-10", "close": 10.44, "volume": 958372.0}, {"date": "2026-03-11", "close": 10.64, "volume": 1269175.0}, {"date": "2026-03-12", "close": 10.62, "volume": 1203691.0}, {"date": "2026-03-13", "close": 10.32, "volume": 1037081.0}, {"date": "2026-03-16", "close": 10.61, "volume": 700542.0}, {"date": "2026-03-17", "close": 10.68, "volume": 440305.0}, {"date": "2026-03-18", "close": 10.43, "volume": 395216.0}, {"date": "2026-03-19", "close": 10.27, "volume": 428579.0}, {"date": "2026-03-20", "close": 9.92, "volume": 628607.0}, {"date": "2026-03-23", "close": 10.1, "volume": 772435.0}, {"date": "2026-03-24", "close": 10.28, "volume": 430987.0}, {"date": "2026-03-25", "close": 10.31, "volume": 454482.0}, {"date": "2026-03-26", "close": 10.08, "volume": 525242.0}, {"date": "2026-03-27", "close": 10.24, "volume": 1040445.0}, {"date": "2026-03-30", "close": 10.12, "volume": 1603585.0}, {"date": "2026-03-31", "close": 10.62, "volume": 1450715.0}, {"date": "2026-04-01", "close": 10.69, "volume": 603384.0}, {"date": "2026-04-02", "close": 10.62, "volume": 473479.0}, {"date": "2026-04-06", "close": 10.53, "volume": 406108.0}, {"date": "2026-04-07", "close": 10.37, "volume": 372677.0}, {"date": "2026-04-08", "close": 10.34, "volume": 543721.0}, {"date": "2026-04-09", "close": 10.21, "volume": 733034.0}, {"date": "2026-04-10", "close": 10.24, "volume": 444361.0}, {"date": "2026-04-13", "close": 10.11, "volume": 1093407.0}, {"date": "2026-04-14", "close": 10.28, "volume": 595392.0}, {"date": "2026-04-15", "close": 10.32, "volume": 386841.0}, {"date": "2026-04-16", "close": 10.14, "volume": 894541.0}, {"date": "2026-04-17", "close": 10.19, "volume": 960905.0}, {"date": "2026-04-20", "close": 10.0, "volume": 671881.0}, {"date": "2026-04-21", "close": 9.9, "volume": 906138.0}, {"date": "2026-04-22", "close": 9.95, "volume": 928172.0}, {"date": "2026-04-23", "close": 9.93, "volume": 811610.0}, {"date": "2026-04-24", "close": 10.05, "volume": 723957.0}, {"date": "2026-04-27", "close": 10.29, "volume": 795496.0}, {"date": "2026-04-28", "close": 10.34, "volume": 628515.0}, {"date": "2026-04-29", "close": 10.22, "volume": 1016758.0}, {"date": "2026-04-30", "close": 10.35, "volume": 1023253.0}, {"date": "2026-05-01", "close": 10.71, "volume": 1164550.0}, {"date": "2026-05-04", "close": 10.4, "volume": 629480.0}, {"date": "2026-05-05", "close": 10.81, "volume": 1491104.0}, {"date": "2026-05-06", "close": 11.21, "volume": 3164450.0}, {"date": "2026-05-07", "close": 11.41, "volume": 2072107.0}, {"date": "2026-05-08", "close": 11.73, "volume": 3283129.0}, {"date": "2026-05-11", "close": 12.08, "volume": 2293516.0}, {"date": "2026-05-12", "close": 11.67, "volume": 1210921.0}, {"date": "2026-05-13", "close": 11.67, "volume": 947707.0}, {"date": "2026-05-14", "close": 11.47, "volume": 589289.0}, {"date": "2026-05-15", "close": 11.08, "volume": 1525251.0}, {"date": "2026-05-18", "close": 11.7, "volume": 2163134.0}, {"date": "2026-05-19", "close": 11.05, "volume": 1114488.0}, {"date": "2026-05-20", "close": 11.28, "volume": 1119296.0}, {"date": "2026-05-21", "close": 11.71, "volume": 682114.0}, {"date": "2026-05-22", "close": 11.73, "volume": 627887.0}, {"date": "2026-05-26", "close": 11.82, "volume": 430121.0}, {"date": "2026-05-27", "close": 11.71, "volume": 356636.0}, {"date": "2026-05-28", "close": 11.85, "volume": 318802.0}, {"date": "2026-05-29", "close": 12.48, "volume": 1399088.0}, {"date": "2026-06-01", "close": 12.45, "volume": 1148149.0}, {"date": "2026-06-02", "close": 12.77, "volume": 1573815.0}, {"date": "2026-06-03", "close": 12.29, "volume": 875476.0}, {"date": "2026-06-04", "close": 12.15, "volume": 954652.0}, {"date": "2026-06-05", "close": 11.62, "volume": 1255080.0}, {"date": "2026-06-08", "close": 11.7, "volume": 891268.0}, {"date": "2026-06-09", "close": 11.64, "volume": 776413.0}, {"date": "2026-06-10", "close": 11.47, "volume": 996952.0}, {"date": "2026-06-11", "close": 11.56, "volume": 971435.0}, {"date": "2026-06-12", "close": 11.66, "volume": 486462.0}, {"date": "2026-06-15", "close": 11.66, "volume": 786448.0}, {"date": "2026-06-16", "close": 11.7, "volume": 643903.0}, {"date": "2026-06-17", "close": 11.63, "volume": 602433.0}, {"date": "2026-06-18", "close": 11.82, "volume": 537859.0}, {"date": "2026-06-22", "close": 11.69, "volume": 990694.0}, {"date": "2026-06-23", "close": 11.54, "volume": 886770.0}, {"date": "2026-06-24", "close": 11.68, "volume": 979598.0}, {"date": "2026-06-25", "close": 11.57, "volume": 818614.0}, {"date": "2026-06-26", "close": 12.03, "volume": 680416.0}, {"date": "2026-06-29", "close": 11.85, "volume": 700054.0}, {"date": "2026-06-30", "close": 11.81, "volume": 843915.0}, {"date": "2026-07-01", "close": 12.03, "volume": 1453757.0}, {"date": "2026-07-02", "close": 12.35, "volume": 1221906.0}, {"date": "2026-07-06", "close": 12.44, "volume": 1470088.0}, {"date": "2026-07-07", "close": 12.53, "volume": 1430549.0}, {"date": "2026-07-08", "close": 12.48, "volume": 1162780.0}, {"date": "2026-07-09", "close": 12.4, "volume": 922367.0}, {"date": "2026-07-10", "close": 12.15, "volume": 860742.0}, {"date": "2026-07-13", "close": 12.13, "volume": 891470.0}, {"date": "2026-07-14", "close": 12.34, "volume": 752734.0}, {"date": "2026-07-15", "close": 12.53, "volume": 922738.0}, {"date": "2026-07-16", "close": 12.18, "volume": 821365.0}, {"date": "2026-07-17", "close": 12.02, "volume": 780126.0}, {"date": "2026-07-20", "close": 12.11, "volume": 650725.0}, {"date": "2026-07-21", "close": 12.25, "volume": 881730.0}, {"date": "2026-07-22", "close": 12.88, "volume": 1225534.0}, {"date": "2026-07-23", "close": 12.51, "volume": 696004.0}, {"date": "2026-07-24", "close": 12.54, "volume": 844297.0}], "refreshing": true}