{"ticker": "XLO", "overview": {"name": "Xilio Therapeutics, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "XLO", "has_prices": true, "as_of": "2026-07-24", "last": 8.65, "prev_close": 8.31, "change": 0.33999999999999986, "change_pct": 0.04091456077015642, "session_volume": 20074.0, "vwap_5": 8.481316094824042, "vwap_20": 9.09796124362513, "vwap_60": 8.69687316240506, "vwap_250": 9.37358212550784, "high_52w": 11.8984, "low_52w": 7.1413, "avg_volume_20": 56589.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-096755", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Stempoint Capital LP", "who_key": "STEMPOINT CAPITAL LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STEMPOINT CAPITAL LP moves to a 9.5% passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1952142/0001104659-26-096755-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000947871-26-000552", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "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": "ORBIMED ADVISORS LLC takes a 9.99% passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000552-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000919574-26-003213", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "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": "Sirenia Capital Management LP takes a 9.9% passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-003213-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001193125-26-226925", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Bain Capital Life Sciences Fund II, L.P.", "who_key": "Bain Capital Life Sciences Fund II, 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": "Bain Capital Life Sciences Fund II, L.P. moves to a 9.99% passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773187/0001193125-26-226925-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000919574-26-003488", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, 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": "Point72 Asset Management, L.P. raises a passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003488-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-096755", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Stempoint Capital LP", "who_key": "STEMPOINT CAPITAL LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STEMPOINT CAPITAL LP moves to a 9.5% passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1952142/0001104659-26-096755-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000947871-26-000552", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "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": "ORBIMED ADVISORS LLC takes a 9.99% passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000552-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000919574-26-003213", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "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": "Sirenia Capital Management LP takes a 9.9% passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-003213-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001193125-26-226925", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Bain Capital Life Sciences Fund II, L.P.", "who_key": "Bain Capital Life Sciences Fund II, 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": "Bain Capital Life Sciences Fund II, L.P. moves to a 9.99% passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773187/0001193125-26-226925-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000919574-26-003488", "src": "13DG", "ticker": "XLO", "cik": "1840233", "company": "Xilio Therapeutics, Inc.", "company_raw": "Xilio Therapeutics, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, 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": "Point72 Asset Management, L.P. raises a passive stake in XLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003488-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}], "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": "Xilio Therapeutics, Inc. - Common Stock", "new_value": "Xilio Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840233", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840233", "applied": 1, "detected_at": "2026-10-28T17:07:37.493370"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XLO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-22", "close": 223.9955, "volume": 102140.0}, {"date": "2021-10-25", "close": 223.9955, "volume": 21164.0}, {"date": "2021-10-26", "close": 230.2954, "volume": 18411.0}, {"date": "2021-10-27", "close": 225.2555, "volume": 9879.0}, {"date": "2021-10-28", "close": 226.7955, "volume": 6548.0}, {"date": "2021-10-29", "close": 235.0553, "volume": 7391.0}, {"date": "2021-11-01", "close": 266.2747, "volume": 14096.0}, {"date": "2021-11-02", "close": 323.2535, "volume": 21187.0}, {"date": "2021-11-03", "close": 274.5345, "volume": 9478.0}, {"date": "2021-11-04", "close": 325.2135, "volume": 7875.0}, {"date": "2021-11-05", "close": 300.294, "volume": 7682.0}, {"date": "2021-11-08", "close": 333.1933, "volume": 8400.0}, {"date": "2021-11-09", "close": 331.5134, "volume": 7041.0}, {"date": "2021-11-10", "close": 319.3336, "volume": 4408.0}, {"date": "2021-11-11", "close": 332.4934, "volume": 2304.0}, {"date": "2021-11-12", "close": 310.2338, "volume": 1650.0}, {"date": "2021-11-15", "close": 310.7938, "volume": 4299.0}, {"date": "2021-11-16", "close": 351.533, "volume": 18616.0}, {"date": "2021-11-17", "close": 332.4934, "volume": 8646.0}, {"date": "2021-11-18", "close": 340.0532, "volume": 8503.0}, {"date": "2021-11-19", "close": 318.6336, "volume": 5709.0}, {"date": "2021-11-22", "close": 319.6136, "volume": 8715.0}, {"date": "2021-11-23", "close": 306.8739, "volume": 7661.0}, {"date": "2021-11-24", "close": 284.8943, "volume": 8511.0}, {"date": "2021-11-26", "close": 278.7344, "volume": 6752.0}, {"date": "2021-11-29", "close": 212.7957, "volume": 11861.0}, {"date": "2021-11-30", "close": 221.7556, "volume": 12924.0}, {"date": "2021-12-01", "close": 226.9355, "volume": 5789.0}, {"date": "2021-12-02", "close": 198.656, "volume": 4737.0}, {"date": "2021-12-03", "close": 181.0164, "volume": 9472.0}, {"date": "2021-12-06", "close": 167.9966, "volume": 21961.0}, {"date": "2021-12-07", "close": 135.6573, "volume": 27171.0}, {"date": "2021-12-08", "close": 136.4973, "volume": 14364.0}, {"date": "2021-12-09", "close": 139.0172, "volume": 5998.0}, {"date": "2021-12-10", "close": 143.4971, "volume": 14214.0}, {"date": "2021-12-13", "close": 146.0171, "volume": 10809.0}, {"date": "2021-12-14", "close": 145.7371, "volume": 7381.0}, {"date": "2021-12-15", "close": 162.9567, "volume": 9311.0}, {"date": "2021-12-16", "close": 138.4572, "volume": 16450.0}, {"date": "2021-12-17", "close": 148.397, "volume": 114069.0}, {"date": "2021-12-20", "close": 163.6567, "volume": 12098.0}, {"date": "2021-12-21", "close": 162.5367, "volume": 9425.0}, {"date": "2021-12-22", "close": 193.6161, "volume": 6380.0}, {"date": "2021-12-23", "close": 223.9955, "volume": 4686.0}, {"date": "2021-12-27", "close": 222.1756, "volume": 1695.0}, {"date": "2021-12-28", "close": 216.2957, "volume": 2276.0}, {"date": "2021-12-29", "close": 223.9955, "volume": 6141.0}, {"date": "2021-12-30", "close": 222.5955, "volume": 4227.0}, {"date": "2021-12-31", "close": 223.9955, "volume": 2671.0}, {"date": "2022-01-03", "close": 224.6955, "volume": 3705.0}, {"date": "2022-01-04", "close": 222.8755, "volume": 5438.0}, {"date": "2022-01-05", "close": 209.2958, "volume": 2829.0}, {"date": "2022-01-06", "close": 200.616, "volume": 4896.0}, {"date": "2022-01-07", "close": 200.476, "volume": 2430.0}, {"date": "2022-01-10", "close": 207.1959, "volume": 1888.0}, {"date": "2022-01-11", "close": 217.5556, "volume": 945.0}, {"date": "2022-01-12", "close": 202.5759, "volume": 2931.0}, {"date": "2022-01-13", "close": 195.4361, "volume": 797.0}, {"date": "2022-01-14", "close": 203.2759, "volume": 1444.0}, {"date": "2022-01-18", "close": 190.3962, "volume": 975.0}, {"date": "2022-01-19", "close": 195.9961, "volume": 1659.0}, {"date": "2022-01-20", "close": 215.1757, "volume": 4779.0}, {"date": "2022-01-21", "close": 190.6762, "volume": 1278.0}, {"date": "2022-01-24", "close": 201.596, "volume": 1451.0}, {"date": "2022-01-25", "close": 198.796, "volume": 823.0}, {"date": "2022-01-26", "close": 195.0161, "volume": 1067.0}, {"date": "2022-01-27", "close": 200.336, "volume": 5583.0}, {"date": "2022-01-28", "close": 187.8762, "volume": 987.0}, {"date": "2022-01-31", "close": 190.5362, "volume": 1853.0}, {"date": "2022-02-01", "close": 177.2365, "volume": 6474.0}, {"date": "2022-02-02", "close": 144.1971, "volume": 2873.0}, {"date": "2022-02-03", "close": 139.5772, "volume": 1127.0}, {"date": "2022-02-04", "close": 141.6772, "volume": 1657.0}, {"date": "2022-02-07", "close": 146.1571, "volume": 337.0}, {"date": "2022-02-08", "close": 149.237, "volume": 1036.0}, {"date": "2022-02-09", "close": 152.8769, "volume": 1365.0}, {"date": "2022-02-10", "close": 180.0364, "volume": 5829.0}, {"date": "2022-02-11", "close": 186.6163, "volume": 3572.0}, {"date": "2022-02-14", "close": 186.8963, "volume": 2970.0}, {"date": "2022-02-15", "close": 203.5559, "volume": 2244.0}, {"date": "2022-02-16", "close": 202.8559, "volume": 2313.0}, {"date": "2022-02-17", "close": 196.1361, "volume": 1540.0}, {"date": "2022-02-18", "close": 189.8362, "volume": 2989.0}, {"date": "2022-02-22", "close": 177.2365, "volume": 1034.0}, {"date": "2022-02-23", "close": 160.4368, "volume": 1705.0}, {"date": "2022-02-24", "close": 168.1366, "volume": 2068.0}, {"date": "2022-02-25", "close": 184.0963, "volume": 1276.0}, {"date": "2022-02-28", "close": 164.9167, "volume": 1578.0}, {"date": "2022-03-01", "close": 152.457, "volume": 1193.0}, {"date": "2022-03-02", "close": 133.4173, "volume": 1491.0}, {"date": "2022-03-03", "close": 127.2575, "volume": 1057.0}, {"date": "2022-03-04", "close": 120.1176, "volume": 612.0}, {"date": "2022-03-07", "close": 99.538, "volume": 2541.0}, {"date": "2022-03-08", "close": 98.138, "volume": 5585.0}, {"date": "2022-03-09", "close": 105.8379, "volume": 779.0}, {"date": "2022-03-10", "close": 108.9178, "volume": 640.0}, {"date": "2022-03-11", "close": 103.3179, "volume": 1809.0}, {"date": "2022-03-14", "close": 98.698, "volume": 3497.0}, {"date": "2022-03-15", "close": 98.138, "volume": 887.0}, {"date": "2022-03-16", "close": 98.558, "volume": 1441.0}, {"date": "2022-03-17", "close": 105.6979, "volume": 495.0}, {"date": "2022-03-18", "close": 107.6578, "volume": 3607.0}, {"date": "2022-03-21", "close": 129.0774, "volume": 2791.0}, {"date": "2022-03-22", "close": 124.1775, "volume": 1185.0}, {"date": "2022-03-23", "close": 103.4579, "volume": 1395.0}, {"date": "2022-03-24", "close": 102.338, "volume": 663.0}, {"date": "2022-03-25", "close": 97.998, "volume": 2033.0}, {"date": "2022-03-28", "close": 98.978, "volume": 1523.0}, {"date": "2022-03-29", "close": 100.518, "volume": 1026.0}, {"date": "2022-03-30", "close": 92.8181, "volume": 730.0}, {"date": "2022-03-31", "close": 98.978, "volume": 2146.0}, {"date": "2022-04-01", "close": 96.0381, "volume": 2611.0}, {"date": "2022-04-04", "close": 99.818, "volume": 1351.0}, {"date": "2022-04-05", "close": 100.798, "volume": 2373.0}, {"date": "2022-04-06", "close": 99.258, "volume": 1551.0}, {"date": "2022-04-07", "close": 97.858, "volume": 2534.0}, {"date": "2022-04-08", "close": 98.418, "volume": 1506.0}, {"date": "2022-04-11", "close": 97.1581, "volume": 1839.0}, {"date": "2022-04-12", "close": 97.0181, "volume": 1695.0}, {"date": "2022-04-13", "close": 94.2181, "volume": 1950.0}, {"date": "2022-04-14", "close": 84.5583, "volume": 2849.0}, {"date": "2022-04-18", "close": 79.7984, "volume": 5279.0}, {"date": "2022-04-19", "close": 72.0986, "volume": 9511.0}, {"date": "2022-04-20", "close": 69.5786, "volume": 3008.0}, {"date": "2022-04-21", "close": 60.8988, "volume": 8354.0}, {"date": "2022-04-22", "close": 56.4189, "volume": 4393.0}, {"date": "2022-04-25", "close": 56.1389, "volume": 4647.0}, {"date": "2022-04-26", "close": 52.219, "volume": 3840.0}, {"date": "2022-04-27", "close": 47.4591, "volume": 3870.0}, {"date": "2022-04-28", "close": 53.6189, "volume": 3012.0}, {"date": "2022-04-29", "close": 49.419, "volume": 2012.0}, {"date": "2022-05-02", "close": 48.999, "volume": 2691.0}, {"date": "2022-05-03", "close": 57.1189, "volume": 1798.0}, {"date": "2022-05-04", "close": 59.4988, "volume": 2397.0}, {"date": "2022-05-05", "close": 54.0389, "volume": 2645.0}, {"date": "2022-05-06", "close": 50.819, "volume": 3539.0}, {"date": "2022-05-09", "close": 46.0591, "volume": 3688.0}, {"date": "2022-05-10", "close": 49.139, "volume": 3031.0}, {"date": "2022-05-11", "close": 43.2591, "volume": 3050.0}, {"date": "2022-05-12", "close": 42.1392, "volume": 2847.0}, {"date": "2022-05-13", "close": 47.1791, "volume": 3578.0}, {"date": "2022-05-16", "close": 43.2591, "volume": 2414.0}, {"date": "2022-05-17", "close": 41.0192, "volume": 6892.0}, {"date": "2022-05-18", "close": 37.0993, "volume": 6549.0}, {"date": "2022-05-19", "close": 36.3993, "volume": 3810.0}, {"date": "2022-05-20", "close": 33.5993, "volume": 3900.0}, {"date": "2022-05-23", "close": 40.5992, "volume": 11501.0}, {"date": "2022-05-24", "close": 40.8792, "volume": 2740.0}, {"date": "2022-05-25", "close": 47.739, "volume": 4187.0}, {"date": "2022-05-26", "close": 42.8391, "volume": 7805.0}, {"date": "2022-05-27", "close": 45.3591, "volume": 5964.0}, {"date": "2022-05-31", "close": 41.9992, "volume": 7120.0}, {"date": "2022-06-01", "close": 39.7592, "volume": 4839.0}, {"date": "2022-06-02", "close": 39.6192, "volume": 3872.0}, {"date": "2022-06-03", "close": 38.9192, "volume": 8050.0}, {"date": "2022-06-06", "close": 42.2792, "volume": 13355.0}, {"date": "2022-06-07", "close": 42.5591, "volume": 30273.0}, {"date": "2022-06-08", "close": 41.4392, "volume": 10283.0}, {"date": "2022-06-09", "close": 43.1191, "volume": 4294.0}, {"date": "2022-06-10", "close": 41.8592, "volume": 4786.0}, {"date": "2022-06-13", "close": 34.9993, "volume": 13605.0}, {"date": "2022-06-14", "close": 33.0393, "volume": 11259.0}, {"date": "2022-06-15", "close": 31.9194, "volume": 8805.0}, {"date": "2022-06-16", "close": 31.0794, "volume": 7372.0}, {"date": "2022-06-17", "close": 29.1194, "volume": 8372.0}, {"date": "2022-06-21", "close": 30.7994, "volume": 5073.0}, {"date": "2022-06-22", "close": 32.0594, "volume": 7529.0}, {"date": "2022-06-23", "close": 33.5993, "volume": 9060.0}, {"date": "2022-06-24", "close": 33.4593, "volume": 58339.0}, {"date": "2022-06-27", "close": 36.5393, "volume": 3970.0}, {"date": "2022-06-28", "close": 34.9993, "volume": 1907.0}, {"date": "2022-06-29", "close": 35.4193, "volume": 3710.0}, {"date": "2022-06-30", "close": 40.8792, "volume": 6971.0}, {"date": "2022-07-01", "close": 40.3192, "volume": 15338.0}, {"date": "2022-07-05", "close": 46.4791, "volume": 70886.0}, {"date": "2022-07-06", "close": 44.9391, "volume": 8694.0}, {"date": "2022-07-07", "close": 47.0391, "volume": 6608.0}, {"date": "2022-07-08", "close": 48.159, "volume": 3428.0}, {"date": "2022-07-11", "close": 41.5792, "volume": 15106.0}, {"date": "2022-07-12", "close": 40.7392, "volume": 3967.0}, {"date": "2022-07-13", "close": 42.4192, "volume": 1071.0}, {"date": "2022-07-14", "close": 43.6791, "volume": 1398.0}, {"date": "2022-07-15", "close": 42.6991, "volume": 4021.0}, {"date": "2022-07-18", "close": 48.159, "volume": 5111.0}, {"date": "2022-07-19", "close": 44.7991, "volume": 7081.0}, {"date": "2022-07-20", "close": 47.0391, "volume": 6785.0}, {"date": "2022-07-21", "close": 46.0591, "volume": 864.0}, {"date": "2022-07-22", "close": 43.5391, "volume": 5741.0}, {"date": "2022-07-25", "close": 39.6192, "volume": 4382.0}, {"date": "2022-07-26", "close": 39.6192, "volume": 984.0}, {"date": "2022-07-27", "close": 40.8792, "volume": 614.0}, {"date": "2022-07-28", "close": 38.0792, "volume": 621.0}, {"date": "2022-07-29", "close": 40.5992, "volume": 1077.0}, {"date": "2022-08-01", "close": 38.0792, "volume": 1702.0}, {"date": "2022-08-02", "close": 42.4192, "volume": 8995.0}, {"date": "2022-08-03", "close": 44.5191, "volume": 3285.0}, {"date": "2022-08-04", "close": 42.1392, "volume": 5670.0}, {"date": "2022-08-05", "close": 45.3591, "volume": 9930.0}, {"date": "2022-08-08", "close": 45.9191, "volume": 7242.0}, {"date": "2022-08-09", "close": 33.8793, "volume": 14282.0}, {"date": "2022-08-10", "close": 34.5793, "volume": 4869.0}, {"date": "2022-08-11", "close": 35.2793, "volume": 14056.0}, {"date": "2022-08-12", "close": 34.4393, "volume": 24044.0}, {"date": "2022-08-15", "close": 34.2993, "volume": 1913.0}, {"date": "2022-08-16", "close": 34.1593, "volume": 18517.0}, {"date": "2022-08-17", "close": 33.8793, "volume": 2611.0}, {"date": "2022-08-18", "close": 33.7393, "volume": 4376.0}, {"date": "2022-08-19", "close": 33.1793, "volume": 1585.0}, {"date": "2022-08-22", "close": 33.1793, "volume": 2229.0}, {"date": "2022-08-23", "close": 31.4994, "volume": 9433.0}, {"date": "2022-08-24", "close": 31.4994, "volume": 3895.0}, {"date": "2022-08-25", "close": 31.0794, "volume": 2907.0}, {"date": "2022-08-26", "close": 31.4994, "volume": 2520.0}, {"date": "2022-08-29", "close": 31.4994, "volume": 4489.0}, {"date": "2022-08-30", "close": 31.3594, "volume": 487.0}, {"date": "2022-08-31", "close": 31.3594, "volume": 3122.0}, {"date": "2022-09-01", "close": 29.8194, "volume": 4055.0}, {"date": "2022-09-02", "close": 28.9794, "volume": 10131.0}, {"date": "2022-09-06", "close": 31.3594, "volume": 14984.0}, {"date": "2022-09-07", "close": 31.3594, "volume": 7104.0}, {"date": "2022-09-08", "close": 31.2194, "volume": 4405.0}, {"date": "2022-09-09", "close": 38.4992, "volume": 15429.0}, {"date": "2022-09-12", "close": 36.6793, "volume": 10359.0}, {"date": "2022-09-13", "close": 33.5993, "volume": 3917.0}, {"date": "2022-09-14", "close": 38.2192, "volume": 12488.0}, {"date": "2022-09-15", "close": 44.0991, "volume": 164948.0}, {"date": "2022-09-16", "close": 41.9992, "volume": 10199.0}, {"date": "2022-09-19", "close": 43.5391, "volume": 1918.0}, {"date": "2022-09-20", "close": 42.4192, "volume": 22002.0}, {"date": "2022-09-21", "close": 41.9992, "volume": 5209.0}, {"date": "2022-09-22", "close": 42.1392, "volume": 1351.0}, {"date": "2022-09-23", "close": 41.9992, "volume": 2241.0}, {"date": "2022-09-26", "close": 40.5992, "volume": 1314.0}, {"date": "2022-09-27", "close": 39.1992, "volume": 2524.0}, {"date": "2022-09-28", "close": 40.5992, "volume": 6504.0}, {"date": "2022-09-29", "close": 40.7392, "volume": 1230.0}, {"date": "2022-09-30", "close": 40.7392, "volume": 6617.0}, {"date": "2022-10-03", "close": 41.5792, "volume": 5498.0}, {"date": "2022-10-04", "close": 42.4192, "volume": 12407.0}, {"date": "2022-10-05", "close": 40.1792, "volume": 806.0}, {"date": "2022-10-06", "close": 39.4792, "volume": 5031.0}, {"date": "2022-10-07", "close": 38.3592, "volume": 4903.0}, {"date": "2022-10-10", "close": 35.5593, "volume": 2892.0}, {"date": "2022-10-11", "close": 32.1994, "volume": 4514.0}, {"date": "2022-10-12", "close": 33.3193, "volume": 2012.0}, {"date": "2022-10-13", "close": 33.0393, "volume": 1990.0}, {"date": "2022-10-14", "close": 32.1994, "volume": 923.0}, {"date": "2022-10-17", "close": 32.8993, "volume": 274.0}, {"date": "2022-10-18", "close": 33.3193, "volume": 921.0}, {"date": "2022-10-19", "close": 30.7994, "volume": 1248.0}, {"date": "2022-10-20", "close": 30.7994, "volume": 1240.0}, {"date": "2022-10-21", "close": 30.5194, "volume": 1341.0}, {"date": "2022-10-24", "close": 31.2194, "volume": 1073.0}, {"date": "2022-10-25", "close": 31.4994, "volume": 1145.0}, {"date": "2022-10-26", "close": 31.3594, "volume": 877.0}, {"date": "2022-10-27", "close": 30.9394, "volume": 1657.0}, {"date": "2022-10-28", "close": 32.7593, "volume": 13470.0}, {"date": "2022-10-31", "close": 32.7593, "volume": 682.0}, {"date": "2022-11-01", "close": 33.1793, "volume": 1330.0}, {"date": "2022-11-02", "close": 32.0594, "volume": 3126.0}, {"date": "2022-11-03", "close": 32.0594, "volume": 478.0}, {"date": "2022-11-04", "close": 32.0594, "volume": 538.0}, {"date": "2022-11-07", "close": 30.7994, "volume": 604.0}, {"date": "2022-11-08", "close": 32.3842, "volume": 1289.0}, {"date": "2022-11-09", "close": 32.0594, "volume": 339.0}, {"date": "2022-11-10", "close": 34.1593, "volume": 916.0}, {"date": "2022-11-11", "close": 34.9405, "volume": 2638.0}, {"date": "2022-11-14", "close": 34.4393, "volume": 1000.0}, {"date": "2022-11-15", "close": 33.5993, "volume": 1671.0}, {"date": "2022-11-16", "close": 36.6793, "volume": 778.0}, {"date": "2022-11-17", "close": 38.0792, "volume": 410.0}, {"date": "2022-11-18", "close": 36.2593, "volume": 1017.0}, {"date": "2022-11-21", "close": 37.7992, "volume": 233.0}, {"date": "2022-11-22", "close": 35.2793, "volume": 16399.0}, {"date": "2022-11-23", "close": 38.0792, "volume": 1318.0}, {"date": "2022-11-25", "close": 37.0853, "volume": 579.0}, {"date": "2022-11-28", "close": 38.0792, "volume": 1443.0}, {"date": "2022-11-29", "close": 34.9993, "volume": 1473.0}, {"date": "2022-11-30", "close": 33.8793, "volume": 801.0}, {"date": "2022-12-01", "close": 33.4593, "volume": 381.0}, {"date": "2022-12-02", "close": 34.0193, "volume": 2203.0}, {"date": "2022-12-05", "close": 34.5793, "volume": 597.0}, {"date": "2022-12-06", "close": 31.9194, "volume": 2018.0}, {"date": "2022-12-07", "close": 31.2194, "volume": 1824.0}, {"date": "2022-12-08", "close": 32.4794, "volume": 397.0}, {"date": "2022-12-09", "close": 32.1994, "volume": 371.0}, {"date": "2022-12-12", "close": 32.8993, "volume": 1036.0}, {"date": "2022-12-13", "close": 33.7393, "volume": 561.0}, {"date": "2022-12-14", "close": 33.3193, "volume": 894.0}, {"date": "2022-12-15", "close": 31.9194, "volume": 1167.0}, {"date": "2022-12-16", "close": 32.7593, "volume": 1887.0}, {"date": "2022-12-19", "close": 28.9794, "volume": 1955.0}, {"date": "2022-12-20", "close": 27.5794, "volume": 4242.0}, {"date": "2022-12-21", "close": 27.8594, "volume": 3060.0}, {"date": "2022-12-22", "close": 28.6294, "volume": 864.0}, {"date": "2022-12-23", "close": 32.8993, "volume": 1489.0}, {"date": "2022-12-27", "close": 34.5093, "volume": 1465.0}, {"date": "2022-12-28", "close": 33.3193, "volume": 9092.0}, {"date": "2022-12-29", "close": 34.4393, "volume": 2817.0}, {"date": "2022-12-30", "close": 37.6592, "volume": 2100.0}, {"date": "2023-01-03", "close": 37.6592, "volume": 1482.0}, {"date": "2023-01-04", "close": 39.3392, "volume": 2033.0}, {"date": "2023-01-05", "close": 39.5632, "volume": 727.0}, {"date": "2023-01-06", "close": 38.0442, "volume": 6897.0}, {"date": "2023-01-09", "close": 39.7592, "volume": 606.0}, {"date": "2023-01-10", "close": 40.0574, "volume": 4854.0}, {"date": "2023-01-11", "close": 37.7992, "volume": 1664.0}, {"date": "2023-01-12", "close": 38.3592, "volume": 2911.0}, {"date": "2023-01-13", "close": 37.2393, "volume": 3282.0}, {"date": "2023-01-17", "close": 38.1212, "volume": 483.0}, {"date": "2023-01-18", "close": 37.3793, "volume": 1385.0}, {"date": "2023-01-19", "close": 38.1982, "volume": 1607.0}, {"date": "2023-01-20", "close": 39.0592, "volume": 749.0}, {"date": "2023-01-23", "close": 39.1992, "volume": 1142.0}, {"date": "2023-01-24", "close": 40.2842, "volume": 868.0}, {"date": "2023-01-25", "close": 55.1589, "volume": 36583.0}, {"date": "2023-01-26", "close": 57.8188, "volume": 44845.0}, {"date": "2023-01-27", "close": 59.9188, "volume": 8088.0}, {"date": "2023-01-30", "close": 55.5789, "volume": 8721.0}, {"date": "2023-01-31", "close": 51.099, "volume": 10334.0}, {"date": "2023-02-01", "close": 51.799, "volume": 2969.0}, {"date": "2023-02-02", "close": 52.219, "volume": 1746.0}, {"date": "2023-02-03", "close": 50.679, "volume": 2234.0}, {"date": "2023-02-06", "close": 48.999, "volume": 1503.0}, {"date": "2023-02-07", "close": 49.979, "volume": 1770.0}, {"date": "2023-02-08", "close": 47.3191, "volume": 2419.0}, {"date": "2023-02-09", "close": 44.1481, "volume": 3794.0}, {"date": "2023-02-10", "close": 41.9992, "volume": 1823.0}, {"date": "2023-02-13", "close": 41.5792, "volume": 1293.0}, {"date": "2023-02-14", "close": 43.6791, "volume": 1218.0}, {"date": "2023-02-15", "close": 44.5191, "volume": 627.0}, {"date": "2023-02-16", "close": 45.4991, "volume": 3026.0}, {"date": "2023-02-17", "close": 50.119, "volume": 3283.0}, {"date": "2023-02-21", "close": 50.399, "volume": 4787.0}, {"date": "2023-02-22", "close": 49.699, "volume": 2227.0}, {"date": "2023-02-23", "close": 50.959, "volume": 822.0}, {"date": "2023-02-24", "close": 48.999, "volume": 729.0}, {"date": "2023-02-27", "close": 51.8004, "volume": 3428.0}, {"date": "2023-02-28", "close": 50.539, "volume": 2396.0}, {"date": "2023-03-01", "close": 44.6591, "volume": 3676.0}, {"date": "2023-03-02", "close": 41.3692, "volume": 3735.0}, {"date": "2023-03-03", "close": 42.5591, "volume": 1690.0}, {"date": "2023-03-06", "close": 40.5992, "volume": 1981.0}, {"date": "2023-03-07", "close": 38.4992, "volume": 2453.0}, {"date": "2023-03-08", "close": 39.8992, "volume": 1909.0}, {"date": "2023-03-09", "close": 40.1092, "volume": 759.0}, {"date": "2023-03-10", "close": 38.9192, "volume": 2687.0}, {"date": "2023-03-13", "close": 40.8792, "volume": 2760.0}, {"date": "2023-03-14", "close": 39.1992, "volume": 2287.0}, {"date": "2023-03-15", "close": 38.6392, "volume": 1249.0}, {"date": "2023-03-16", "close": 39.3392, "volume": 3645.0}, {"date": "2023-03-17", "close": 41.1592, "volume": 2168.0}, {"date": "2023-03-20", "close": 40.1792, "volume": 1920.0}, {"date": "2023-03-21", "close": 40.7392, "volume": 1380.0}, {"date": "2023-03-22", "close": 41.9992, "volume": 837.0}, {"date": "2023-03-23", "close": 41.5792, "volume": 691.0}, {"date": "2023-03-24", "close": 43.1191, "volume": 418.0}, {"date": "2023-03-27", "close": 42.4192, "volume": 1366.0}, {"date": "2023-03-28", "close": 43.5391, "volume": 458.0}, {"date": "2023-03-29", "close": 42.1392, "volume": 1507.0}, {"date": "2023-03-30", "close": 41.2992, "volume": 2556.0}, {"date": "2023-03-31", "close": 44.3791, "volume": 851.0}, {"date": "2023-04-03", "close": 42.6291, "volume": 486.0}, {"date": "2023-04-04", "close": 44.7991, "volume": 225.0}, {"date": "2023-04-05", "close": 42.1392, "volume": 1251.0}, {"date": "2023-04-06", "close": 45.3591, "volume": 818.0}, {"date": "2023-04-10", "close": 44.0991, "volume": 5380.0}, {"date": "2023-04-11", "close": 48.369, "volume": 16404.0}, {"date": "2023-04-12", "close": 47.599, "volume": 4577.0}, {"date": "2023-04-13", "close": 46.4791, "volume": 4807.0}, {"date": "2023-04-14", "close": 46.1991, "volume": 2812.0}, {"date": "2023-04-17", "close": 45.4991, "volume": 1463.0}, {"date": "2023-04-18", "close": 44.3791, "volume": 565.0}, {"date": "2023-04-19", "close": 43.8191, "volume": 1109.0}, {"date": "2023-04-20", "close": 41.2992, "volume": 2133.0}, {"date": "2023-04-21", "close": 44.9391, "volume": 784.0}, {"date": "2023-04-24", "close": 44.0991, "volume": 455.0}, {"date": "2023-04-25", "close": 45.3591, "volume": 2074.0}, {"date": "2023-04-26", "close": 44.9377, "volume": 931.0}, {"date": "2023-04-27", "close": 42.6991, "volume": 282.0}, {"date": "2023-04-28", "close": 46.1991, "volume": 1449.0}, {"date": "2023-05-01", "close": 43.6791, "volume": 722.0}, {"date": "2023-05-02", "close": 44.6591, "volume": 483.0}, {"date": "2023-05-03", "close": 43.1191, "volume": 383.0}, {"date": "2023-05-04", "close": 41.0192, "volume": 715.0}, {"date": "2023-05-05", "close": 43.6791, "volume": 1975.0}, {"date": "2023-05-08", "close": 43.8625, "volume": 263.0}, {"date": "2023-05-09", "close": 44.7991, "volume": 3783.0}, {"date": "2023-05-10", "close": 44.7991, "volume": 1444.0}, {"date": "2023-05-11", "close": 44.7991, "volume": 2553.0}, {"date": "2023-05-12", "close": 44.3791, "volume": 1348.0}, {"date": "2023-05-15", "close": 42.9791, "volume": 488.0}, {"date": "2023-05-16", "close": 43.9591, "volume": 225.0}, {"date": "2023-05-17", "close": 43.8191, "volume": 371.0}, {"date": "2023-05-18", "close": 43.9591, "volume": 395.0}, {"date": "2023-05-19", "close": 44.6591, "volume": 630.0}, {"date": "2023-05-22", "close": 44.0991, "volume": 297.0}, {"date": "2023-05-23", "close": 42.6991, "volume": 113.0}, {"date": "2023-05-24", "close": 44.3791, "volume": 632.0}, {"date": "2023-05-25", "close": 42.9791, "volume": 99.0}, {"date": "2023-05-26", "close": 42.8391, "volume": 248.0}, {"date": "2023-05-30", "close": 42.6991, "volume": 281.0}, {"date": "2023-05-31", "close": 42.6991, "volume": 104.0}, {"date": "2023-06-01", "close": 40.7392, "volume": 921.0}, {"date": "2023-06-02", "close": 41.7192, "volume": 1684.0}, {"date": "2023-06-05", "close": 43.1919, "volume": 2336.0}, {"date": "2023-06-06", "close": 42.2092, "volume": 564.0}, {"date": "2023-06-07", "close": 39.3392, "volume": 996.0}, {"date": "2023-06-08", "close": 42.0692, "volume": 804.0}, {"date": "2023-06-09", "close": 40.0392, "volume": 264.0}, {"date": "2023-06-12", "close": 39.1992, "volume": 1048.0}, {"date": "2023-06-13", "close": 36.1193, "volume": 6378.0}, {"date": "2023-06-14", "close": 35.6993, "volume": 4084.0}, {"date": "2023-06-15", "close": 38.2192, "volume": 2372.0}, {"date": "2023-06-16", "close": 41.9992, "volume": 3197.0}, {"date": "2023-06-20", "close": 41.5792, "volume": 337.0}, {"date": "2023-06-21", "close": 41.5792, "volume": 2310.0}, {"date": "2023-06-22", "close": 38.0792, "volume": 3787.0}, {"date": "2023-06-23", "close": 38.3592, "volume": 4064.0}, {"date": "2023-06-26", "close": 37.7992, "volume": 752.0}, {"date": "2023-06-27", "close": 36.5393, "volume": 601.0}, {"date": "2023-06-28", "close": 36.8193, "volume": 163.0}, {"date": "2023-06-29", "close": 37.7992, "volume": 689.0}, {"date": "2023-06-30", "close": 36.6793, "volume": 731.0}, {"date": "2023-07-03", "close": 37.5682, "volume": 26.0}, {"date": "2023-07-05", "close": 37.3793, "volume": 714.0}, {"date": "2023-07-06", "close": 35.9793, "volume": 134.0}, {"date": "2023-07-07", "close": 38.3592, "volume": 1212.0}, {"date": "2023-07-10", "close": 36.5393, "volume": 1997.0}, {"date": "2023-07-11", "close": 36.9579, "volume": 460.0}, {"date": "2023-07-12", "close": 38.0792, "volume": 589.0}, {"date": "2023-07-13", "close": 37.2393, "volume": 823.0}, {"date": "2023-07-14", "close": 37.0993, "volume": 920.0}, {"date": "2023-07-17", "close": 38.4992, "volume": 1000.0}, {"date": "2023-07-18", "close": 37.9392, "volume": 643.0}, {"date": "2023-07-19", "close": 37.2407, "volume": 795.0}, {"date": "2023-07-20", "close": 38.4992, "volume": 687.0}, {"date": "2023-07-21", "close": 39.8992, "volume": 2263.0}, {"date": "2023-07-24", "close": 38.3592, "volume": 148.0}, {"date": "2023-07-25", "close": 39.6192, "volume": 289.0}, {"date": "2023-07-26", "close": 39.4792, "volume": 51.0}, {"date": "2023-07-27", "close": 38.7792, "volume": 49.0}, {"date": "2023-07-28", "close": 40.4592, "volume": 434.0}, {"date": "2023-07-31", "close": 40.0392, "volume": 201.0}, {"date": "2023-08-01", "close": 37.7992, "volume": 543.0}, {"date": "2023-08-02", "close": 39.7592, "volume": 60.0}, {"date": "2023-08-03", "close": 38.4992, "volume": 548.0}, {"date": "2023-08-04", "close": 39.8992, "volume": 122.0}, {"date": "2023-08-07", "close": 39.1992, "volume": 214.0}, {"date": "2023-08-08", "close": 38.6392, "volume": 701.0}, {"date": "2023-08-09", "close": 37.6592, "volume": 18.0}, {"date": "2023-08-10", "close": 39.8992, "volume": 78.0}, {"date": "2023-08-11", "close": 39.1992, "volume": 190.0}, {"date": "2023-08-14", "close": 40.0392, "volume": 567.0}, {"date": "2023-08-15", "close": 40.1792, "volume": 442.0}, {"date": "2023-08-16", "close": 38.9892, "volume": 80.0}, {"date": "2023-08-17", "close": 37.6606, "volume": 23.0}, {"date": "2023-08-18", "close": 36.6793, "volume": 2850.0}, {"date": "2023-08-21", "close": 38.7806, "volume": 176.0}, {"date": "2023-08-22", "close": 39.1992, "volume": 241.0}, {"date": "2023-08-23", "close": 40.3192, "volume": 483.0}, {"date": "2023-08-24", "close": 40.3192, "volume": 250.0}, {"date": "2023-08-25", "close": 38.4992, "volume": 194.0}, {"date": "2023-08-28", "close": 39.7592, "volume": 74.0}, {"date": "2023-08-29", "close": 40.3192, "volume": 696.0}, {"date": "2023-08-30", "close": 40.3192, "volume": 701.0}, {"date": "2023-08-31", "close": 40.1792, "volume": 379.0}, {"date": "2023-09-01", "close": 40.5992, "volume": 828.0}, {"date": "2023-09-05", "close": 39.0592, "volume": 477.0}, {"date": "2023-09-06", "close": 40.595, "volume": 3325.0}, {"date": "2023-09-07", "close": 37.9392, "volume": 526.0}, {"date": "2023-09-08", "close": 37.4493, "volume": 665.0}, {"date": "2023-09-11", "close": 34.9993, "volume": 1296.0}, {"date": "2023-09-12", "close": 34.9993, "volume": 2072.0}, {"date": "2023-09-13", "close": 32.8993, "volume": 1620.0}, {"date": "2023-09-14", "close": 35.5593, "volume": 1303.0}, {"date": "2023-09-15", "close": 33.0393, "volume": 1882.0}, {"date": "2023-09-18", "close": 33.5993, "volume": 623.0}, {"date": "2023-09-19", "close": 34.2993, "volume": 313.0}, {"date": "2023-09-20", "close": 31.6394, "volume": 4378.0}, {"date": "2023-09-21", "close": 32.7593, "volume": 1453.0}, {"date": "2023-09-22", "close": 31.0794, "volume": 1274.0}, {"date": "2023-09-25", "close": 33.0393, "volume": 1160.0}, {"date": "2023-09-26", "close": 31.0794, "volume": 792.0}, {"date": "2023-09-27", "close": 29.5394, "volume": 612.0}, {"date": "2023-09-28", "close": 30.2394, "volume": 1227.0}, {"date": "2023-09-29", "close": 29.5394, "volume": 285.0}, {"date": "2023-10-02", "close": 29.3994, "volume": 1063.0}, {"date": "2023-10-03", "close": 27.9994, "volume": 650.0}, {"date": "2023-10-04", "close": 27.9994, "volume": 796.0}, {"date": "2023-10-05", "close": 27.7194, "volume": 1243.0}, {"date": "2023-10-06", "close": 28.7064, "volume": 1234.0}, {"date": "2023-10-09", "close": 27.2295, "volume": 2598.0}, {"date": "2023-10-10", "close": 26.0395, "volume": 1395.0}, {"date": "2023-10-11", "close": 25.3395, "volume": 799.0}, {"date": "2023-10-12", "close": 25.8995, "volume": 942.0}, {"date": "2023-10-13", "close": 24.4995, "volume": 2103.0}, {"date": "2023-10-16", "close": 24.0795, "volume": 1794.0}, {"date": "2023-10-17", "close": 26.7395, "volume": 1340.0}, {"date": "2023-10-18", "close": 27.5794, "volume": 75.0}, {"date": "2023-10-19", "close": 27.2995, "volume": 717.0}, {"date": "2023-10-20", "close": 27.1595, "volume": 807.0}, {"date": "2023-10-23", "close": 26.3657, "volume": 1266.0}, {"date": "2023-10-24", "close": 27.7194, "volume": 222.0}, {"date": "2023-10-25", "close": 27.718, "volume": 552.0}, {"date": "2023-10-26", "close": 29.1194, "volume": 730.0}, {"date": "2023-10-27", "close": 28.9794, "volume": 267.0}, {"date": "2023-10-30", "close": 29.3994, "volume": 827.0}, {"date": "2023-10-31", "close": 30.6594, "volume": 411.0}, {"date": "2023-11-01", "close": 32.2764, "volume": 715.0}, {"date": "2023-11-02", "close": 34.9993, "volume": 1273.0}, {"date": "2023-11-03", "close": 33.5993, "volume": 3215.0}, {"date": "2023-11-06", "close": 30.2394, "volume": 2434.0}, {"date": "2023-11-07", "close": 26.7395, "volume": 1504.0}, {"date": "2023-11-08", "close": 25.7595, "volume": 503.0}, {"date": "2023-11-09", "close": 22.3996, "volume": 3428.0}, {"date": "2023-11-10", "close": 20.0196, "volume": 1899.0}, {"date": "2023-11-13", "close": 19.7396, "volume": 847.0}, {"date": "2023-11-14", "close": 18.3396, "volume": 2007.0}, {"date": "2023-11-15", "close": 18.7596, "volume": 2494.0}, {"date": "2023-11-16", "close": 18.2696, "volume": 3888.0}, {"date": "2023-11-17", "close": 17.4996, "volume": 6911.0}, {"date": "2023-11-20", "close": 16.9397, "volume": 1466.0}, {"date": "2023-11-21", "close": 15.3997, "volume": 4247.0}, {"date": "2023-11-22", "close": 15.5397, "volume": 787.0}, {"date": "2023-11-24", "close": 16.5897, "volume": 333.0}, {"date": "2023-11-27", "close": 15.5397, "volume": 2369.0}, {"date": "2023-11-28", "close": 15.1197, "volume": 1803.0}, {"date": "2023-11-29", "close": 14.8397, "volume": 4822.0}, {"date": "2023-11-30", "close": 12.6011, "volume": 8249.0}, {"date": "2023-12-01", "close": 14.5597, "volume": 1775.0}, {"date": "2023-12-04", "close": 12.8797, "volume": 3777.0}, {"date": "2023-12-05", "close": 12.5997, "volume": 5444.0}, {"date": "2023-12-06", "close": 12.3212, "volume": 3493.0}, {"date": "2023-12-07", "close": 12.8797, "volume": 735.0}, {"date": "2023-12-08", "close": 11.8634, "volume": 2202.0}, {"date": "2023-12-11", "close": 11.9782, "volume": 1551.0}, {"date": "2023-12-12", "close": 9.8026, "volume": 7478.0}, {"date": "2023-12-13", "close": 10.0042, "volume": 7346.0}, {"date": "2023-12-14", "close": 10.2198, "volume": 5940.0}, {"date": "2023-12-15", "close": 9.9398, "volume": 3969.0}, {"date": "2023-12-18", "close": 10.0798, "volume": 2088.0}, {"date": "2023-12-19", "close": 8.4138, "volume": 18537.0}, {"date": "2023-12-20", "close": 7.0055, "volume": 45242.0}, {"date": "2023-12-21", "close": 7.4381, "volume": 10153.0}, {"date": "2023-12-22", "close": 7.4479, "volume": 11715.0}, {"date": "2023-12-26", "close": 7.9938, "volume": 9962.0}, {"date": "2023-12-27", "close": 7.6942, "volume": 12800.0}, {"date": "2023-12-28", "close": 7.9798, "volume": 13518.0}, {"date": "2023-12-29", "close": 7.6998, "volume": 6908.0}, {"date": "2024-01-02", "close": 8.0498, "volume": 197901.0}, {"date": "2024-01-03", "close": 9.5184, "volume": 40037.0}, {"date": "2024-01-04", "close": 10.1456, "volume": 60840.0}, {"date": "2024-01-05", "close": 12.0398, "volume": 43197.0}, {"date": "2024-01-08", "close": 12.0398, "volume": 33161.0}, {"date": "2024-01-09", "close": 12.5997, "volume": 18339.0}, {"date": "2024-01-10", "close": 12.3478, "volume": 7028.0}, {"date": "2024-01-11", "close": 11.3846, "volume": 8575.0}, {"date": "2024-01-12", "close": 10.406, "volume": 20005.0}, {"date": "2024-01-16", "close": 9.1726, "volume": 15749.0}, {"date": "2024-01-17", "close": 9.5576, "volume": 1939.0}, {"date": "2024-01-18", "close": 9.6262, "volume": 4587.0}, {"date": "2024-01-19", "close": 9.5044, "volume": 5409.0}, {"date": "2024-01-22", "close": 9.307, "volume": 3063.0}, {"date": "2024-01-23", "close": 8.5734, "volume": 7676.0}, {"date": "2024-01-24", "close": 8.8856, "volume": 3901.0}, {"date": "2024-01-25", "close": 8.9598, "volume": 3572.0}, {"date": "2024-01-26", "close": 9.0998, "volume": 20657.0}, {"date": "2024-01-29", "close": 9.3658, "volume": 4769.0}, {"date": "2024-01-30", "close": 9.3098, "volume": 8178.0}, {"date": "2024-01-31", "close": 9.0998, "volume": 9300.0}, {"date": "2024-02-01", "close": 9.3798, "volume": 4162.0}, {"date": "2024-02-02", "close": 9.2258, "volume": 3763.0}, {"date": "2024-02-05", "close": 9.3798, "volume": 5581.0}, {"date": "2024-02-06", "close": 8.5832, "volume": 33811.0}, {"date": "2024-02-07", "close": 9.1838, "volume": 2369.0}, {"date": "2024-02-08", "close": 8.3998, "volume": 4273.0}, {"date": "2024-02-09", "close": 8.8198, "volume": 9443.0}, {"date": "2024-02-12", "close": 8.8618, "volume": 2405.0}, {"date": "2024-02-13", "close": 8.817, "volume": 2742.0}, {"date": "2024-02-14", "close": 8.3998, "volume": 10845.0}, {"date": "2024-02-15", "close": 8.2234, "volume": 12840.0}, {"date": "2024-02-16", "close": 8.5538, "volume": 9330.0}, {"date": "2024-02-20", "close": 7.7152, "volume": 9157.0}, {"date": "2024-02-21", "close": 7.977, "volume": 5525.0}, {"date": "2024-02-22", "close": 7.6998, "volume": 6142.0}, {"date": "2024-02-23", "close": 8.1492, "volume": 2360.0}, {"date": "2024-02-26", "close": 8.3998, "volume": 9235.0}, {"date": "2024-02-27", "close": 8.7498, "volume": 28754.0}, {"date": "2024-02-28", "close": 9.2398, "volume": 23572.0}, {"date": "2024-02-29", "close": 9.9258, "volume": 25171.0}, {"date": "2024-03-01", "close": 10.0854, "volume": 40494.0}, {"date": "2024-03-04", "close": 10.2184, "volume": 11407.0}, {"date": "2024-03-05", "close": 11.1186, "volume": 10001.0}, {"date": "2024-03-06", "close": 11.4798, "volume": 17100.0}, {"date": "2024-03-07", "close": 11.1858, "volume": 29554.0}, {"date": "2024-03-08", "close": 11.6198, "volume": 4916.0}, {"date": "2024-03-11", "close": 10.595, "volume": 25878.0}, {"date": "2024-03-12", "close": 9.3868, "volume": 28504.0}, {"date": "2024-03-13", "close": 9.7998, "volume": 12332.0}, {"date": "2024-03-14", "close": 9.0522, "volume": 17455.0}, {"date": "2024-03-15", "close": 9.5898, "volume": 6131.0}, {"date": "2024-03-18", "close": 9.5016, "volume": 6171.0}, {"date": "2024-03-19", "close": 9.5898, "volume": 3335.0}, {"date": "2024-03-20", "close": 9.6738, "volume": 1744.0}, {"date": "2024-03-21", "close": 9.8348, "volume": 4743.0}, {"date": "2024-03-22", "close": 9.9048, "volume": 8177.0}, {"date": "2024-03-25", "close": 9.7984, "volume": 3473.0}, {"date": "2024-03-26", "close": 9.23, "volume": 5790.0}, {"date": "2024-03-27", "close": 8.9458, "volume": 12440.0}, {"date": "2024-03-28", "close": 15.1197, "volume": 2467140.0}, {"date": "2024-04-01", "close": 21.4196, "volume": 1526925.0}, {"date": "2024-04-02", "close": 20.7196, "volume": 216427.0}, {"date": "2024-04-03", "close": 18.1996, "volume": 164032.0}, {"date": "2024-04-04", "close": 16.9397, "volume": 64269.0}, {"date": "2024-04-05", "close": 16.7997, "volume": 52490.0}, {"date": "2024-04-08", "close": 20.5796, "volume": 124277.0}, {"date": "2024-04-09", "close": 18.3396, "volume": 29527.0}, {"date": "2024-04-10", "close": 17.9196, "volume": 29554.0}, {"date": "2024-04-11", "close": 19.0396, "volume": 28469.0}, {"date": "2024-04-12", "close": 16.5197, "volume": 36020.0}, {"date": "2024-04-15", "close": 17.6396, "volume": 19202.0}, {"date": "2024-04-16", "close": 18.1996, "volume": 23217.0}, {"date": "2024-04-17", "close": 17.2197, "volume": 31343.0}, {"date": "2024-04-18", "close": 17.9196, "volume": 11024.0}, {"date": "2024-04-19", "close": 16.0997, "volume": 24265.0}, {"date": "2024-04-22", "close": 15.3997, "volume": 18310.0}, {"date": "2024-04-23", "close": 14.6997, "volume": 32032.0}, {"date": "2024-04-24", "close": 14.8397, "volume": 21217.0}, {"date": "2024-04-25", "close": 14.1397, "volume": 17102.0}, {"date": "2024-04-26", "close": 15.2597, "volume": 10298.0}, {"date": "2024-04-29", "close": 14.5597, "volume": 26989.0}, {"date": "2024-04-30", "close": 14.5597, "volume": 7249.0}, {"date": "2024-05-01", "close": 15.1197, "volume": 16120.0}, {"date": "2024-05-02", "close": 14.6997, "volume": 13216.0}, {"date": "2024-05-03", "close": 16.5197, "volume": 18960.0}, {"date": "2024-05-06", "close": 17.4996, "volume": 20659.0}, {"date": "2024-05-07", "close": 17.6396, "volume": 7275.0}, {"date": "2024-05-08", "close": 16.9397, "volume": 11262.0}, {"date": "2024-05-09", "close": 17.6396, "volume": 15508.0}, {"date": "2024-05-10", "close": 16.5197, "volume": 16464.0}, {"date": "2024-05-13", "close": 15.6797, "volume": 19571.0}, {"date": "2024-05-14", "close": 15.2597, "volume": 8997.0}, {"date": "2024-05-15", "close": 15.6797, "volume": 8441.0}, {"date": "2024-05-16", "close": 15.1197, "volume": 16036.0}, {"date": "2024-05-17", "close": 15.9597, "volume": 8358.0}, {"date": "2024-05-20", "close": 17.4996, "volume": 24466.0}, {"date": "2024-05-21", "close": 16.7997, "volume": 3754.0}, {"date": "2024-05-22", "close": 16.0997, "volume": 22528.0}, {"date": "2024-05-23", "close": 14.9797, "volume": 3782.0}, {"date": "2024-05-24", "close": 14.6997, "volume": 7956.0}, {"date": "2024-05-28", "close": 12.8419, "volume": 45267.0}, {"date": "2024-05-29", "close": 13.1037, "volume": 12539.0}, {"date": "2024-05-30", "close": 13.0211, "volume": 15708.0}, {"date": "2024-05-31", "close": 15.1197, "volume": 16401.0}, {"date": "2024-06-03", "close": 14.6997, "volume": 13051.0}, {"date": "2024-06-04", "close": 15.1197, "volume": 8882.0}, {"date": "2024-06-05", "close": 14.2797, "volume": 12083.0}, {"date": "2024-06-06", "close": 14.2797, "volume": 7365.0}, {"date": "2024-06-07", "close": 14.6997, "volume": 512577.0}, {"date": "2024-06-10", "close": 14.8397, "volume": 11026.0}, {"date": "2024-06-11", "close": 15.6797, "volume": 8088.0}, {"date": "2024-06-12", "close": 14.8397, "volume": 10285.0}, {"date": "2024-06-13", "close": 14.6997, "volume": 8477.0}, {"date": "2024-06-14", "close": 14.2797, "volume": 3261.0}, {"date": "2024-06-17", "close": 13.2997, "volume": 14240.0}, {"date": "2024-06-18", "close": 13.2563, "volume": 6927.0}, {"date": "2024-06-20", "close": 13.3501, "volume": 6091.0}, {"date": "2024-06-21", "close": 12.7173, "volume": 34050.0}, {"date": "2024-06-24", "close": 13.0309, "volume": 4730.0}, {"date": "2024-06-25", "close": 12.6011, "volume": 13079.0}, {"date": "2024-06-26", "close": 12.7691, "volume": 3912.0}, {"date": "2024-06-27", "close": 13.1597, "volume": 3371.0}, {"date": "2024-06-28", "close": 13.2647, "volume": 9986.0}, {"date": "2024-07-01", "close": 12.9343, "volume": 8809.0}, {"date": "2024-07-02", "close": 12.4598, "volume": 26230.0}, {"date": "2024-07-03", "close": 12.0818, "volume": 3412.0}, {"date": "2024-07-05", "close": 12.5297, "volume": 5930.0}, {"date": "2024-07-08", "close": 13.5825, "volume": 5827.0}, {"date": "2024-07-09", "close": 13.5811, "volume": 6794.0}, {"date": "2024-07-10", "close": 13.4425, "volume": 4138.0}, {"date": "2024-07-11", "close": 13.9983, "volume": 10730.0}, {"date": "2024-07-12", "close": 14.2797, "volume": 5729.0}, {"date": "2024-07-15", "close": 14.1397, "volume": 6530.0}, {"date": "2024-07-16", "close": 13.8625, "volume": 8355.0}, {"date": "2024-07-17", "close": 13.7295, "volume": 6914.0}, {"date": "2024-07-18", "close": 12.9455, "volume": 4616.0}, {"date": "2024-07-19", "close": 13.5797, "volume": 5416.0}, {"date": "2024-07-22", "close": 13.8457, "volume": 10435.0}, {"date": "2024-07-23", "close": 14.1397, "volume": 5947.0}, {"date": "2024-07-24", "close": 13.0925, "volume": 6124.0}, {"date": "2024-07-25", "close": 13.4243, "volume": 7798.0}, {"date": "2024-07-26", "close": 14.1397, "volume": 6341.0}, {"date": "2024-07-29", "close": 13.7197, "volume": 2776.0}, {"date": "2024-07-30", "close": 13.4397, "volume": 15318.0}, {"date": "2024-07-31", "close": 13.2969, "volume": 17168.0}, {"date": "2024-08-01", "close": 13.2997, "volume": 1568.0}, {"date": "2024-08-02", "close": 12.5269, "volume": 5025.0}, {"date": "2024-08-05", "close": 12.8335, "volume": 11351.0}, {"date": "2024-08-06", "close": 12.6949, "volume": 3250.0}, {"date": "2024-08-07", "close": 12.0608, "volume": 4946.0}, {"date": "2024-08-08", "close": 12.0258, "volume": 1684.0}, {"date": "2024-08-09", "close": 12.1441, "volume": 7657.0}, {"date": "2024-08-12", "close": 11.6828, "volume": 9098.0}, {"date": "2024-08-13", "close": 11.1284, "volume": 34391.0}, {"date": "2024-08-14", "close": 11.547, "volume": 5936.0}, {"date": "2024-08-15", "close": 11.6198, "volume": 13915.0}, {"date": "2024-08-16", "close": 12.1084, "volume": 5115.0}, {"date": "2024-08-19", "close": 12.8783, "volume": 4092.0}, {"date": "2024-08-20", "close": 12.6207, "volume": 1431.0}, {"date": "2024-08-21", "close": 12.4598, "volume": 4873.0}, {"date": "2024-08-22", "close": 12.4794, "volume": 2334.0}, {"date": "2024-08-23", "close": 12.6319, "volume": 6217.0}, {"date": "2024-08-26", "close": 12.7985, "volume": 2645.0}, {"date": "2024-08-27", "close": 12.7383, "volume": 5396.0}, {"date": "2024-08-28", "close": 11.3398, "volume": 23781.0}, {"date": "2024-08-29", "close": 11.2502, "volume": 12834.0}, {"date": "2024-08-30", "close": 12.0104, "volume": 26175.0}, {"date": "2024-09-03", "close": 10.3738, "volume": 11255.0}, {"date": "2024-09-04", "close": 11.4308, "volume": 16467.0}, {"date": "2024-09-05", "close": 10.8246, "volume": 4513.0}, {"date": "2024-09-06", "close": 11.3832, "volume": 11833.0}, {"date": "2024-09-09", "close": 11.1984, "volume": 8985.0}, {"date": "2024-09-10", "close": 11.9306, "volume": 32023.0}, {"date": "2024-09-11", "close": 10.854, "volume": 30940.0}, {"date": "2024-09-12", "close": 11.4798, "volume": 13682.0}, {"date": "2024-09-13", "close": 11.4798, "volume": 19549.0}, {"date": "2024-09-16", "close": 11.379, "volume": 824.0}, {"date": "2024-09-17", "close": 11.3398, "volume": 31690.0}, {"date": "2024-09-18", "close": 11.4056, "volume": 7797.0}, {"date": "2024-09-19", "close": 10.952, "volume": 19954.0}, {"date": "2024-09-20", "close": 10.9058, "volume": 36014.0}, {"date": "2024-09-23", "close": 10.581, "volume": 4218.0}, {"date": "2024-09-24", "close": 10.2576, "volume": 11212.0}, {"date": "2024-09-25", "close": 10.5292, "volume": 2611.0}, {"date": "2024-09-26", "close": 10.5278, "volume": 9011.0}, {"date": "2024-09-27", "close": 10.679, "volume": 5698.0}, {"date": "2024-09-30", "close": 11.0276, "volume": 4496.0}, {"date": "2024-10-01", "close": 10.4998, "volume": 8676.0}, {"date": "2024-10-02", "close": 10.609, "volume": 11059.0}, {"date": "2024-10-03", "close": 10.1568, "volume": 12254.0}, {"date": "2024-10-04", "close": 10.9198, "volume": 9692.0}, {"date": "2024-10-07", "close": 11.1998, "volume": 10118.0}, {"date": "2024-10-08", "close": 10.5306, "volume": 3495.0}, {"date": "2024-10-09", "close": 11.0598, "volume": 3227.0}, {"date": "2024-10-10", "close": 11.0318, "volume": 1732.0}, {"date": "2024-10-11", "close": 11.2138, "volume": 8353.0}, {"date": "2024-10-14", "close": 10.8638, "volume": 6630.0}, {"date": "2024-10-15", "close": 11.1998, "volume": 7327.0}, {"date": "2024-10-16", "close": 11.1998, "volume": 6539.0}, {"date": "2024-10-17", "close": 11.0598, "volume": 3984.0}, {"date": "2024-10-18", "close": 10.9058, "volume": 11115.0}, {"date": "2024-10-21", "close": 11.3286, "volume": 8713.0}, {"date": "2024-10-22", "close": 13.5237, "volume": 27040.0}, {"date": "2024-10-23", "close": 12.0398, "volume": 18446.0}, {"date": "2024-10-24", "close": 12.9637, "volume": 7287.0}, {"date": "2024-10-25", "close": 13.2997, "volume": 12031.0}, {"date": "2024-10-28", "close": 14.4197, "volume": 20607.0}, {"date": "2024-10-29", "close": 13.8597, "volume": 9718.0}, {"date": "2024-10-30", "close": 19.1796, "volume": 249655.0}, {"date": "2024-10-31", "close": 17.7796, "volume": 38050.0}, {"date": "2024-11-01", "close": 18.4796, "volume": 21497.0}, {"date": "2024-11-04", "close": 20.1596, "volume": 53243.0}, {"date": "2024-11-05", "close": 18.3396, "volume": 29956.0}, {"date": "2024-11-06", "close": 18.0596, "volume": 18411.0}, {"date": "2024-11-07", "close": 14.5597, "volume": 87000.0}, {"date": "2024-11-08", "close": 13.8611, "volume": 14776.0}, {"date": "2024-11-11", "close": 15.2597, "volume": 12014.0}, {"date": "2024-11-12", "close": 15.1197, "volume": 5725.0}, {"date": "2024-11-13", "close": 13.9661, "volume": 4660.0}, {"date": "2024-11-14", "close": 13.4019, "volume": 8932.0}, {"date": "2024-11-15", "close": 14.5597, "volume": 29138.0}, {"date": "2024-11-18", "close": 13.6119, "volume": 5547.0}, {"date": "2024-11-19", "close": 14.2797, "volume": 10044.0}, {"date": "2024-11-20", "close": 13.1765, "volume": 21334.0}, {"date": "2024-11-21", "close": 12.8797, "volume": 14442.0}, {"date": "2024-11-22", "close": 12.4878, "volume": 13538.0}, {"date": "2024-11-25", "close": 12.3422, "volume": 12780.0}, {"date": "2024-11-26", "close": 13.8933, "volume": 15018.0}, {"date": "2024-11-27", "close": 14.1397, "volume": 4623.0}, {"date": "2024-11-29", "close": 15.2597, "volume": 2444.0}, {"date": "2024-12-02", "close": 14.5597, "volume": 3787.0}, {"date": "2024-12-03", "close": 14.2797, "volume": 11283.0}, {"date": "2024-12-04", "close": 14.6297, "volume": 2841.0}, {"date": "2024-12-05", "close": 14.6997, "volume": 2126.0}, {"date": "2024-12-06", "close": 15.2597, "volume": 4714.0}, {"date": "2024-12-09", "close": 15.1197, "volume": 7303.0}, {"date": "2024-12-10", "close": 14.9097, "volume": 1580.0}, {"date": "2024-12-11", "close": 14.5597, "volume": 3600.0}, {"date": "2024-12-12", "close": 14.4197, "volume": 17828.0}, {"date": "2024-12-13", "close": 13.5629, "volume": 3574.0}, {"date": "2024-12-16", "close": 13.4103, "volume": 23694.0}, {"date": "2024-12-17", "close": 12.9819, "volume": 11983.0}, {"date": "2024-12-18", "close": 12.1308, "volume": 17734.0}, {"date": "2024-12-19", "close": 13.1317, "volume": 338332.0}, {"date": "2024-12-20", "close": 17.9196, "volume": 488035.0}, {"date": "2024-12-23", "close": 15.5397, "volume": 91973.0}, {"date": "2024-12-24", "close": 16.0997, "volume": 27214.0}, {"date": "2024-12-26", "close": 13.6497, "volume": 91739.0}, {"date": "2024-12-27", "close": 13.6105, "volume": 53571.0}, {"date": "2024-12-30", "close": 13.5797, "volume": 43914.0}, {"date": "2024-12-31", "close": 13.3697, "volume": 12313.0}, {"date": "2025-01-02", "close": 14.9797, "volume": 19097.0}, {"date": "2025-01-03", "close": 15.3997, "volume": 39255.0}, {"date": "2025-01-06", "close": 14.1397, "volume": 54552.0}, {"date": "2025-01-07", "close": 14.0697, "volume": 26421.0}, {"date": "2025-01-08", "close": 15.6797, "volume": 47189.0}, {"date": "2025-01-10", "close": 15.3997, "volume": 16467.0}, {"date": "2025-01-13", "close": 15.3997, "volume": 11868.0}, {"date": "2025-01-14", "close": 15.1197, "volume": 7559.0}, {"date": "2025-01-15", "close": 15.1197, "volume": 12395.0}, {"date": "2025-01-16", "close": 15.9597, "volume": 33199.0}, {"date": "2025-01-17", "close": 15.9597, "volume": 11742.0}, {"date": "2025-01-21", "close": 17.7796, "volume": 57568.0}, {"date": "2025-01-22", "close": 12.4612, "volume": 173869.0}, {"date": "2025-01-23", "close": 11.6156, "volume": 32833.0}, {"date": "2025-01-24", "close": 11.4812, "volume": 10530.0}, {"date": "2025-01-27", "close": 10.1078, "volume": 29389.0}, {"date": "2025-01-28", "close": 10.3556, "volume": 10354.0}, {"date": "2025-01-29", "close": 10.0168, "volume": 8514.0}, {"date": "2025-01-30", "close": 9.7284, "volume": 11868.0}, {"date": "2025-01-31", "close": 9.8698, "volume": 4418.0}, {"date": "2025-02-03", "close": 9.6878, "volume": 7891.0}, {"date": "2025-02-04", "close": 9.174, "volume": 19042.0}, {"date": "2025-02-05", "close": 9.699, "volume": 13657.0}, {"date": "2025-02-06", "close": 9.6598, "volume": 6596.0}, {"date": "2025-02-07", "close": 9.5198, "volume": 13789.0}, {"date": "2025-02-10", "close": 9.3798, "volume": 8660.0}, {"date": "2025-02-11", "close": 9.1978, "volume": 13704.0}, {"date": "2025-02-12", "close": 20.7196, "volume": 12086027.0}, {"date": "2025-02-13", "close": 18.0596, "volume": 1185945.0}, {"date": "2025-02-14", "close": 15.9597, "volume": 667757.0}, {"date": "2025-02-18", "close": 15.5397, "volume": 305457.0}, {"date": "2025-02-19", "close": 16.3797, "volume": 329096.0}, {"date": "2025-02-20", "close": 14.8397, "volume": 271903.0}, {"date": "2025-02-21", "close": 13.0197, "volume": 250371.0}, {"date": "2025-02-24", "close": 13.1485, "volume": 171166.0}, {"date": "2025-02-25", "close": 12.4738, "volume": 83772.0}, {"date": "2025-02-26", "close": 13.6847, "volume": 94788.0}, {"date": "2025-02-27", "close": 12.4892, "volume": 53456.0}, {"date": "2025-02-28", "close": 12.6837, "volume": 30031.0}, {"date": "2025-03-03", "close": 12.6697, "volume": 73081.0}, {"date": "2025-03-04", "close": 12.0146, "volume": 20615.0}, {"date": "2025-03-05", "close": 12.7313, "volume": 26625.0}, {"date": "2025-03-06", "close": 13.0575, "volume": 27781.0}, {"date": "2025-03-07", "close": 12.7187, "volume": 42209.0}, {"date": "2025-03-10", "close": 11.8284, "volume": 39880.0}, {"date": "2025-03-11", "close": 11.0948, "volume": 88576.0}, {"date": "2025-03-12", "close": 11.5498, "volume": 27252.0}, {"date": "2025-03-13", "close": 11.1858, "volume": 21025.0}, {"date": "2025-03-14", "close": 11.2026, "volume": 109607.0}, {"date": "2025-03-17", "close": 11.3006, "volume": 24646.0}, {"date": "2025-03-18", "close": 10.8498, "volume": 24202.0}, {"date": "2025-03-19", "close": 11.1074, "volume": 13311.0}, {"date": "2025-03-20", "close": 10.9758, "volume": 12932.0}, {"date": "2025-03-21", "close": 11.0598, "volume": 12045.0}, {"date": "2025-03-24", "close": 10.9996, "volume": 26582.0}, {"date": "2025-03-25", "close": 10.6398, "volume": 9667.0}, {"date": "2025-03-26", "close": 10.2604, "volume": 20392.0}, {"date": "2025-03-27", "close": 10.2184, "volume": 24185.0}, {"date": "2025-03-28", "close": 10.4438, "volume": 22155.0}, {"date": "2025-03-31", "close": 10.1414, "volume": 12744.0}, {"date": "2025-04-01", "close": 9.5338, "volume": 20323.0}, {"date": "2025-04-02", "close": 10.2366, "volume": 15961.0}, {"date": "2025-04-03", "close": 9.8026, "volume": 19363.0}, {"date": "2025-04-04", "close": 9.5156, "volume": 22321.0}, {"date": "2025-04-07", "close": 9.4204, "volume": 19728.0}, {"date": "2025-04-08", "close": 9.0382, "volume": 7175.0}, {"date": "2025-04-09", "close": 9.5198, "volume": 21190.0}, {"date": "2025-04-10", "close": 9.2608, "volume": 6364.0}, {"date": "2025-04-11", "close": 9.9258, "volume": 10178.0}, {"date": "2025-04-14", "close": 10.0014, "volume": 7744.0}, {"date": "2025-04-15", "close": 9.9678, "volume": 11697.0}, {"date": "2025-04-16", "close": 10.6104, "volume": 18268.0}, {"date": "2025-04-17", "close": 10.5222, "volume": 25421.0}, {"date": "2025-04-21", "close": 11.4098, "volume": 21405.0}, {"date": "2025-04-22", "close": 11.3398, "volume": 17723.0}, {"date": "2025-04-23", "close": 11.1144, "volume": 7109.0}, {"date": "2025-04-24", "close": 11.7318, "volume": 13045.0}, {"date": "2025-04-25", "close": 11.5988, "volume": 8931.0}, {"date": "2025-04-28", "close": 10.9926, "volume": 11124.0}, {"date": "2025-04-29", "close": 10.5824, "volume": 8912.0}, {"date": "2025-04-30", "close": 10.7196, "volume": 12774.0}, {"date": "2025-05-01", "close": 10.5698, "volume": 8159.0}, {"date": "2025-05-02", "close": 10.5026, "volume": 4208.0}, {"date": "2025-05-05", "close": 10.357, "volume": 8854.0}, {"date": "2025-05-06", "close": 9.7046, "volume": 20795.0}, {"date": "2025-05-07", "close": 9.3308, "volume": 30506.0}, {"date": "2025-05-08", "close": 10.0798, "volume": 12518.0}, {"date": "2025-05-09", "close": 9.9398, "volume": 10279.0}, {"date": "2025-05-12", "close": 10.2338, "volume": 784476.0}, {"date": "2025-05-13", "close": 16.0997, "volume": 2467921.0}, {"date": "2025-05-14", "close": 11.8998, "volume": 272934.0}, {"date": "2025-05-15", "close": 11.1998, "volume": 71772.0}, {"date": "2025-05-16", "close": 12.0314, "volume": 59811.0}, {"date": "2025-05-19", "close": 12.3198, "volume": 30738.0}, {"date": "2025-05-20", "close": 12.5745, "volume": 27092.0}, {"date": "2025-05-21", "close": 11.6898, "volume": 23909.0}, {"date": "2025-05-22", "close": 12.5577, "volume": 20922.0}, {"date": "2025-05-23", "close": 12.373, "volume": 17170.0}, {"date": "2025-05-27", "close": 12.3044, "volume": 20493.0}, {"date": "2025-05-28", "close": 13.1163, "volume": 40650.0}, {"date": "2025-05-29", "close": 13.4943, "volume": 43677.0}, {"date": "2025-05-30", "close": 14.9797, "volume": 150844.0}, {"date": "2025-06-02", "close": 9.8012, "volume": 394445.0}, {"date": "2025-06-03", "close": 9.4624, "volume": 164491.0}, {"date": "2025-06-04", "close": 9.3224, "volume": 59620.0}, {"date": "2025-06-05", "close": 9.496, "volume": 46102.0}, {"date": "2025-06-06", "close": 9.7998, "volume": 63649.0}, {"date": "2025-06-09", "close": 9.7998, "volume": 50837.0}, {"date": "2025-06-10", "close": 9.7998, "volume": 46676.0}, {"date": "2025-06-11", "close": 9.7018, "volume": 33414.0}, {"date": "2025-06-12", "close": 9.5702, "volume": 36322.0}, {"date": "2025-06-13", "close": 9.2734, "volume": 27894.0}, {"date": "2025-06-16", "close": 9.6038, "volume": 24249.0}, {"date": "2025-06-17", "close": 9.3112, "volume": 25877.0}, {"date": "2025-06-18", "close": 9.2482, "volume": 45444.0}, {"date": "2025-06-20", "close": 9.6388, "volume": 44366.0}, {"date": "2025-06-23", "close": 9.3798, "volume": 53739.0}, {"date": "2025-06-24", "close": 9.2454, "volume": 44879.0}, {"date": "2025-06-25", "close": 9.5534, "volume": 23837.0}, {"date": "2025-06-26", "close": 9.5128, "volume": 20746.0}, {"date": "2025-06-27", "close": 9.454, "volume": 24926.0}, {"date": "2025-06-30", "close": 9.5184, "volume": 27495.0}, {"date": "2025-07-01", "close": 9.7018, "volume": 28657.0}, {"date": "2025-07-02", "close": 9.7018, "volume": 10528.0}, {"date": "2025-07-03", "close": 9.7718, "volume": 10837.0}, {"date": "2025-07-07", "close": 9.79, "volume": 25641.0}, {"date": "2025-07-08", "close": 9.9426, "volume": 27144.0}, {"date": "2025-07-09", "close": 10.2828, "volume": 52649.0}, {"date": "2025-07-10", "close": 10.4144, "volume": 26352.0}, {"date": "2025-07-11", "close": 10.2772, "volume": 18650.0}, {"date": "2025-07-14", "close": 10.3542, "volume": 14119.0}, {"date": "2025-07-15", "close": 9.9832, "volume": 9973.0}, {"date": "2025-07-16", "close": 10.2254, "volume": 14880.0}, {"date": "2025-07-17", "close": 10.1498, "volume": 34161.0}, {"date": "2025-07-18", "close": 10.1078, "volume": 10612.0}, {"date": "2025-07-21", "close": 9.7648, "volume": 26542.0}, {"date": "2025-07-22", "close": 9.7998, "volume": 47138.0}, {"date": "2025-07-23", "close": 9.6528, "volume": 16400.0}, {"date": "2025-07-24", "close": 9.6612, "volume": 23382.0}, {"date": "2025-07-25", "close": 9.7536, "volume": 12514.0}, {"date": "2025-07-28", "close": 9.5478, "volume": 8020.0}, {"date": "2025-07-29", "close": 9.7998, "volume": 22226.0}, {"date": "2025-07-30", "close": 9.7018, "volume": 21222.0}, {"date": "2025-07-31", "close": 9.083, "volume": 83542.0}, {"date": "2025-08-01", "close": 9.0998, "volume": 47622.0}, {"date": "2025-08-04", "close": 9.1992, "volume": 12832.0}, {"date": "2025-08-05", "close": 9.328, "volume": 7590.0}, {"date": "2025-08-06", "close": 9.2426, "volume": 20608.0}, {"date": "2025-08-07", "close": 9.1754, "volume": 35823.0}, {"date": "2025-08-08", "close": 9.2818, "volume": 43737.0}, {"date": "2025-08-11", "close": 9.5226, "volume": 51647.0}, {"date": "2025-08-12", "close": 9.7998, "volume": 53179.0}, {"date": "2025-08-13", "close": 10.0056, "volume": 23548.0}, {"date": "2025-08-14", "close": 9.8376, "volume": 29712.0}, {"date": "2025-08-15", "close": 9.9258, "volume": 34099.0}, {"date": "2025-08-18", "close": 9.8978, "volume": 16608.0}, {"date": "2025-08-19", "close": 9.5436, "volume": 24268.0}, {"date": "2025-08-20", "close": 9.2902, "volume": 35325.0}, {"date": "2025-08-21", "close": 9.3798, "volume": 17671.0}, {"date": "2025-08-22", "close": 9.8432, "volume": 25833.0}, {"date": "2025-08-25", "close": 9.8012, "volume": 44879.0}, {"date": "2025-08-26", "close": 9.7998, "volume": 64138.0}, {"date": "2025-08-27", "close": 9.5842, "volume": 15187.0}, {"date": "2025-08-28", "close": 9.6668, "volume": 8680.0}, {"date": "2025-08-29", "close": 9.8012, "volume": 44554.0}, {"date": "2025-09-02", "close": 9.8656, "volume": 15758.0}, {"date": "2025-09-03", "close": 10.133, "volume": 34343.0}, {"date": "2025-09-04", "close": 10.0518, "volume": 13187.0}, {"date": "2025-09-05", "close": 9.797, "volume": 29506.0}, {"date": "2025-09-08", "close": 9.7396, "volume": 22713.0}, {"date": "2025-09-09", "close": 10.4998, "volume": 735840.0}, {"date": "2025-09-10", "close": 10.3766, "volume": 70522.0}, {"date": "2025-09-11", "close": 10.2156, "volume": 58316.0}, {"date": "2025-09-12", "close": 10.3122, "volume": 29374.0}, {"date": "2025-09-15", "close": 10.5236, "volume": 37150.0}, {"date": "2025-09-16", "close": 10.7196, "volume": 38545.0}, {"date": "2025-09-17", "close": 10.5502, "volume": 14079.0}, {"date": "2025-09-18", "close": 10.6874, "volume": 16381.0}, {"date": "2025-09-19", "close": 10.9198, "volume": 39170.0}, {"date": "2025-09-22", "close": 10.7098, "volume": 11758.0}, {"date": "2025-09-23", "close": 10.8064, "volume": 12177.0}, {"date": "2025-09-24", "close": 10.7224, "volume": 8145.0}, {"date": "2025-09-25", "close": 10.6286, "volume": 12195.0}, {"date": "2025-09-26", "close": 11.1424, "volume": 34826.0}, {"date": "2025-09-29", "close": 12.0832, "volume": 84438.0}, {"date": "2025-09-30", "close": 11.7976, "volume": 33422.0}, {"date": "2025-10-01", "close": 11.6562, "volume": 40712.0}, {"date": "2025-10-02", "close": 11.1998, "volume": 18035.0}, {"date": "2025-10-03", "close": 11.4518, "volume": 31254.0}, {"date": "2025-10-06", "close": 11.5442, "volume": 26938.0}, {"date": "2025-10-07", "close": 11.512, "volume": 31175.0}, {"date": "2025-10-08", "close": 11.7738, "volume": 45822.0}, {"date": "2025-10-09", "close": 11.736, "volume": 21893.0}, {"date": "2025-10-10", "close": 11.1172, "volume": 36614.0}, {"date": "2025-10-13", "close": 10.8638, "volume": 25120.0}, {"date": "2025-10-14", "close": 10.6258, "volume": 24827.0}, {"date": "2025-10-15", "close": 11.0598, "volume": 30656.0}, {"date": "2025-10-16", "close": 10.6118, "volume": 18861.0}, {"date": "2025-10-17", "close": 10.4046, "volume": 25468.0}, {"date": "2025-10-20", "close": 10.5516, "volume": 33011.0}, {"date": "2025-10-21", "close": 10.5754, "volume": 27331.0}, {"date": "2025-10-22", "close": 10.539, "volume": 58228.0}, {"date": "2025-10-23", "close": 10.8232, "volume": 37536.0}, {"date": "2025-10-24", "close": 11.0598, "volume": 28724.0}, {"date": "2025-10-27", "close": 11.6268, "volume": 74613.0}, {"date": "2025-10-28", "close": 11.4798, "volume": 34262.0}, {"date": "2025-10-29", "close": 11.3398, "volume": 32122.0}, {"date": "2025-10-30", "close": 11.2502, "volume": 194835.0}, {"date": "2025-10-31", "close": 11.1536, "volume": 55671.0}, {"date": "2025-11-03", "close": 11.8984, "volume": 112663.0}, {"date": "2025-11-04", "close": 11.225, "volume": 75696.0}, {"date": "2025-11-05", "close": 11.4154, "volume": 82285.0}, {"date": "2025-11-06", "close": 11.6422, "volume": 109762.0}, {"date": "2025-11-07", "close": 11.2978, "volume": 136842.0}, {"date": "2025-11-10", "close": 11.267, "volume": 95708.0}, {"date": "2025-11-11", "close": 11.1214, "volume": 61241.0}, {"date": "2025-11-12", "close": 10.826, "volume": 27812.0}, {"date": "2025-11-13", "close": 9.8208, "volume": 109622.0}, {"date": "2025-11-14", "close": 9.9006, "volume": 32207.0}, {"date": "2025-11-17", "close": 10.1414, "volume": 43717.0}, {"date": "2025-11-18", "close": 10.4998, "volume": 20044.0}, {"date": "2025-11-19", "close": 11.2978, "volume": 42074.0}, {"date": "2025-11-20", "close": 10.4998, "volume": 66227.0}, {"date": "2025-11-21", "close": 10.5418, "volume": 16601.0}, {"date": "2025-11-24", "close": 10.532, "volume": 14203.0}, {"date": "2025-11-25", "close": 10.567, "volume": 20260.0}, {"date": "2025-11-26", "close": 10.5012, "volume": 10219.0}, {"date": "2025-11-28", "close": 10.6062, "volume": 7717.0}, {"date": "2025-12-01", "close": 10.3528, "volume": 15542.0}, {"date": "2025-12-02", "close": 9.8936, "volume": 30211.0}, {"date": "2025-12-03", "close": 9.8838, "volume": 36173.0}, {"date": "2025-12-04", "close": 10.3738, "volume": 56090.0}, {"date": "2025-12-05", "close": 10.2226, "volume": 85035.0}, {"date": "2025-12-08", "close": 10.2198, "volume": 89846.0}, {"date": "2025-12-09", "close": 10.2506, "volume": 33901.0}, {"date": "2025-12-10", "close": 10.0532, "volume": 36144.0}, {"date": "2025-12-11", "close": 9.944, "volume": 50385.0}, {"date": "2025-12-12", "close": 9.5352, "volume": 48457.0}, {"date": "2025-12-15", "close": 9.0998, "volume": 103457.0}, {"date": "2025-12-16", "close": 9.0998, "volume": 17668.0}, {"date": "2025-12-17", "close": 9.104, "volume": 24718.0}, {"date": "2025-12-18", "close": 9.0998, "volume": 24424.0}, {"date": "2025-12-19", "close": 9.3658, "volume": 11102.0}, {"date": "2025-12-22", "close": 9.265, "volume": 15359.0}, {"date": "2025-12-23", "close": 9.2706, "volume": 7908.0}, {"date": "2025-12-24", "close": 9.314, "volume": 26212.0}, {"date": "2025-12-26", "close": 9.2664, "volume": 15607.0}, {"date": "2025-12-29", "close": 9.0998, "volume": 29104.0}, {"date": "2025-12-30", "close": 9.104, "volume": 23947.0}, {"date": "2025-12-31", "close": 8.9626, "volume": 19490.0}, {"date": "2026-01-02", "close": 9.4036, "volume": 26950.0}, {"date": "2026-01-05", "close": 9.4694, "volume": 14954.0}, {"date": "2026-01-06", "close": 9.7312, "volume": 44154.0}, {"date": "2026-01-07", "close": 9.8726, "volume": 27359.0}, {"date": "2026-01-08", "close": 10.1288, "volume": 23093.0}, {"date": "2026-01-09", "close": 9.5198, "volume": 40345.0}, {"date": "2026-01-12", "close": 9.3308, "volume": 11258.0}, {"date": "2026-01-13", "close": 9.181, "volume": 15718.0}, {"date": "2026-01-14", "close": 9.041, "volume": 16068.0}, {"date": "2026-01-15", "close": 8.9612, "volume": 37224.0}, {"date": "2026-01-16", "close": 8.9612, "volume": 9492.0}, {"date": "2026-01-20", "close": 8.7638, "volume": 30966.0}, {"date": "2026-01-21", "close": 8.3592, "volume": 42872.0}, {"date": "2026-01-22", "close": 8.6434, "volume": 122462.0}, {"date": "2026-01-23", "close": 8.803, "volume": 51318.0}, {"date": "2026-01-26", "close": 8.8478, "volume": 11775.0}, {"date": "2026-01-27", "close": 8.6098, "volume": 9288.0}, {"date": "2026-01-28", "close": 8.6476, "volume": 24445.0}, {"date": "2026-01-29", "close": 8.5384, "volume": 32714.0}, {"date": "2026-01-30", "close": 8.3284, "volume": 37486.0}, {"date": "2026-02-02", "close": 8.2262, "volume": 65401.0}, {"date": "2026-02-03", "close": 7.7502, "volume": 33018.0}, {"date": "2026-02-04", "close": 7.6466, "volume": 21483.0}, {"date": "2026-02-05", "close": 7.2785, "volume": 54349.0}, {"date": "2026-02-06", "close": 7.5724, "volume": 32456.0}, {"date": "2026-02-09", "close": 7.641, "volume": 17028.0}, {"date": "2026-02-10", "close": 7.5808, "volume": 31985.0}, {"date": "2026-02-11", "close": 7.4899, "volume": 25469.0}, {"date": "2026-02-12", "close": 8.3466, "volume": 127363.0}, {"date": "2026-02-13", "close": 8.1226, "volume": 23803.0}, {"date": "2026-02-17", "close": 7.7964, "volume": 36313.0}, {"date": "2026-02-18", "close": 7.991, "volume": 25435.0}, {"date": "2026-02-19", "close": 7.9798, "volume": 14073.0}, {"date": "2026-02-20", "close": 7.9546, "volume": 6250.0}, {"date": "2026-02-23", "close": 7.7194, "volume": 14543.0}, {"date": "2026-02-24", "close": 7.6452, "volume": 36103.0}, {"date": "2026-02-25", "close": 7.6102, "volume": 25317.0}, {"date": "2026-02-26", "close": 7.5136, "volume": 10268.0}, {"date": "2026-02-27", "close": 7.3961, "volume": 69711.0}, {"date": "2026-03-02", "close": 7.571, "volume": 38086.0}, {"date": "2026-03-03", "close": 7.3891, "volume": 16851.0}, {"date": "2026-03-04", "close": 7.6242, "volume": 21502.0}, {"date": "2026-03-05", "close": 7.5794, "volume": 21588.0}, {"date": "2026-03-06", "close": 7.4199, "volume": 32466.0}, {"date": "2026-03-09", "close": 7.5598, "volume": 39751.0}, {"date": "2026-03-10", "close": 7.8398, "volume": 30672.0}, {"date": "2026-03-11", "close": 7.5598, "volume": 19958.0}, {"date": "2026-03-12", "close": 7.1581, "volume": 98801.0}, {"date": "2026-03-13", "close": 7.1413, "volume": 30804.0}, {"date": "2026-03-16", "close": 7.66, "volume": 134364.0}, {"date": "2026-03-17", "close": 7.43, "volume": 53971.0}, {"date": "2026-03-18", "close": 7.6, "volume": 30146.0}, {"date": "2026-03-19", "close": 7.29, "volume": 51629.0}, {"date": "2026-03-20", "close": 7.86, "volume": 107440.0}, {"date": "2026-03-23", "close": 7.86, "volume": 39988.0}, {"date": "2026-03-24", "close": 8.37, "volume": 73223.0}, {"date": "2026-03-25", "close": 8.53, "volume": 44794.0}, {"date": "2026-03-26", "close": 8.68, "volume": 58858.0}, {"date": "2026-03-27", "close": 8.32, "volume": 25207.0}, {"date": "2026-03-30", "close": 8.235, "volume": 13743.0}, {"date": "2026-03-31", "close": 8.41, "volume": 72609.0}, {"date": "2026-04-01", "close": 8.48, "volume": 46040.0}, {"date": "2026-04-02", "close": 8.51, "volume": 25998.0}, {"date": "2026-04-06", "close": 8.46, "volume": 27802.0}, {"date": "2026-04-07", "close": 8.5, "volume": 30688.0}, {"date": "2026-04-08", "close": 8.69, "volume": 60964.0}, {"date": "2026-04-09", "close": 8.56, "volume": 10140.0}, {"date": "2026-04-10", "close": 8.51, "volume": 12655.0}, {"date": "2026-04-13", "close": 8.46, "volume": 20595.0}, {"date": "2026-04-14", "close": 8.59, "volume": 26220.0}, {"date": "2026-04-15", "close": 8.4, "volume": 36060.0}, {"date": "2026-04-16", "close": 8.35, "volume": 23653.0}, {"date": "2026-04-17", "close": 8.57, "volume": 40392.0}, {"date": "2026-04-20", "close": 8.45, "volume": 68335.0}, {"date": "2026-04-21", "close": 8.52, "volume": 27039.0}, {"date": "2026-04-22", "close": 8.6, "volume": 22174.0}, {"date": "2026-04-23", "close": 8.47, "volume": 28115.0}, {"date": "2026-04-24", "close": 8.31, "volume": 33350.0}, {"date": "2026-04-27", "close": 8.18, "volume": 32352.0}, {"date": "2026-04-28", "close": 7.92, "volume": 33744.0}, {"date": "2026-04-29", "close": 7.79, "volume": 31252.0}, {"date": "2026-04-30", "close": 7.92, "volume": 25593.0}, {"date": "2026-05-01", "close": 8.32, "volume": 50102.0}, {"date": "2026-05-04", "close": 8.33, "volume": 39126.0}, {"date": "2026-05-05", "close": 7.71, "volume": 78926.0}, {"date": "2026-05-06", "close": 7.9, "volume": 19604.0}, {"date": "2026-05-07", "close": 7.81, "volume": 6962.0}, {"date": "2026-05-08", "close": 7.74, "volume": 22946.0}, {"date": "2026-05-11", "close": 7.73, "volume": 20003.0}, {"date": "2026-05-12", "close": 7.73, "volume": 25631.0}, {"date": "2026-05-13", "close": 7.76, "volume": 23044.0}, {"date": "2026-05-14", "close": 8.81, "volume": 724727.0}, {"date": "2026-05-15", "close": 8.36, "volume": 36943.0}, {"date": "2026-05-18", "close": 8.15, "volume": 51978.0}, {"date": "2026-05-19", "close": 8.18, "volume": 24505.0}, {"date": "2026-05-20", "close": 8.44, "volume": 24701.0}, {"date": "2026-05-21", "close": 8.575, "volume": 16194.0}, {"date": "2026-05-22", "close": 8.25, "volume": 58469.0}, {"date": "2026-05-26", "close": 8.35, "volume": 22657.0}, {"date": "2026-05-27", "close": 8.34, "volume": 23206.0}, {"date": "2026-05-28", "close": 8.52, "volume": 28115.0}, {"date": "2026-05-29", "close": 8.46, "volume": 27039.0}, {"date": "2026-06-01", "close": 8.25, "volume": 21723.0}, {"date": "2026-06-02", "close": 8.2, "volume": 26799.0}, {"date": "2026-06-03", "close": 8.145, "volume": 9638.0}, {"date": "2026-06-04", "close": 8.31, "volume": 8269.0}, {"date": "2026-06-05", "close": 7.7, "volume": 47872.0}, {"date": "2026-06-08", "close": 7.68, "volume": 22159.0}, {"date": "2026-06-09", "close": 7.9, "volume": 37417.0}, {"date": "2026-06-10", "close": 7.9, "volume": 11009.0}, {"date": "2026-06-11", "close": 7.99, "volume": 7497.0}, {"date": "2026-06-12", "close": 8.31, "volume": 12755.0}, {"date": "2026-06-15", "close": 8.34, "volume": 67530.0}, {"date": "2026-06-16", "close": 8.25, "volume": 17456.0}, {"date": "2026-06-17", "close": 8.75, "volume": 99671.0}, {"date": "2026-06-18", "close": 8.79, "volume": 56750.0}, {"date": "2026-06-22", "close": 8.94, "volume": 26153.0}, {"date": "2026-06-23", "close": 8.9, "volume": 32260.0}, {"date": "2026-06-24", "close": 9.01, "volume": 17844.0}, {"date": "2026-06-25", "close": 8.89, "volume": 9448.0}, {"date": "2026-06-26", "close": 9.05, "volume": 43911.0}, {"date": "2026-06-29", "close": 9.27, "volume": 155560.0}, {"date": "2026-06-30", "close": 9.58, "volume": 26241.0}, {"date": "2026-07-01", "close": 9.22, "volume": 22491.0}, {"date": "2026-07-02", "close": 9.15, "volume": 16430.0}, {"date": "2026-07-06", "close": 9.44, "volume": 10096.0}, {"date": "2026-07-07", "close": 9.31, "volume": 193652.0}, {"date": "2026-07-08", "close": 9.28, "volume": 65011.0}, {"date": "2026-07-09", "close": 9.2, "volume": 19945.0}, {"date": "2026-07-10", "close": 9.1, "volume": 18964.0}, {"date": "2026-07-13", "close": 9.24, "volume": 71451.0}, {"date": "2026-07-14", "close": 9.03, "volume": 105159.0}, {"date": "2026-07-15", "close": 9.12, "volume": 75121.0}, {"date": "2026-07-16", "close": 9.03, "volume": 115871.0}, {"date": "2026-07-17", "close": 8.88, "volume": 55717.0}, {"date": "2026-07-20", "close": 8.57, "volume": 32407.0}, {"date": "2026-07-21", "close": 8.7, "volume": 11895.0}, {"date": "2026-07-22", "close": 8.48, "volume": 20222.0}, {"date": "2026-07-23", "close": 8.31, "volume": 51570.0}, {"date": "2026-07-24", "close": 8.65, "volume": 20074.0}], "refreshing": true}