{"ticker": "CEPU", "overview": {"name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)", "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": "CEPU", "has_prices": true, "as_of": "2026-07-24", "last": 14.78, "prev_close": 15.26, "change": -0.4800000000000004, "change_pct": -0.03145478374836176, "session_volume": 188505.0, "vwap_5": 15.049523309471011, "vwap_20": 14.823910706611322, "vwap_60": 14.810430084261485, "vwap_250": 13.936038706483398, "high_52w": 17.95, "low_52w": 13.75, "avg_volume_20": 211394.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-092670", "src": "13DG", "ticker": "CEPU", "cik": "1717161", "company": "CENTRAL PUERTO S.A.", "company_raw": "CENTRAL PUERTO S.A.", "who": "Central Puerto S.A.", "who_key": "CENTRAL PUERTO S.A.", "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": "CENTRAL PUERTO S.A. moves to a 0.2% passive stake in CEPU", "source_url": "https://www.sec.gov/Archives/edgar/data/1717161/0001104659-26-092670-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001104659-26-075271", "src": "13DG", "ticker": "CEPU", "cik": "1717161", "company": "CENTRAL PUERTO S.A.", "company_raw": "CENTRAL PUERTO S.A.", "who": "Central Puerto S.A.", "who_key": "CENTRAL PUERTO S.A.", "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": "CENTRAL PUERTO S.A. takes a 5.4% passive stake in CEPU", "source_url": "https://www.sec.gov/Archives/edgar/data/1717161/0001104659-26-075271-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209742}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-092670", "src": "13DG", "ticker": "CEPU", "cik": "1717161", "company": "CENTRAL PUERTO S.A.", "company_raw": "CENTRAL PUERTO S.A.", "who": "Central Puerto S.A.", "who_key": "CENTRAL PUERTO S.A.", "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": "CENTRAL PUERTO S.A. moves to a 0.2% passive stake in CEPU", "source_url": "https://www.sec.gov/Archives/edgar/data/1717161/0001104659-26-092670-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001104659-26-075271", "src": "13DG", "ticker": "CEPU", "cik": "1717161", "company": "CENTRAL PUERTO S.A.", "company_raw": "CENTRAL PUERTO S.A.", "who": "Central Puerto S.A.", "who_key": "CENTRAL PUERTO S.A.", "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": "CENTRAL PUERTO S.A. takes a 5.4% passive stake in CEPU", "source_url": "https://www.sec.gov/Archives/edgar/data/1717161/0001104659-26-075271-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209742}], "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": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)", "new_value": "CENTRAL PUERTO S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001717161", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001717161", "applied": 1, "detected_at": "2026-09-10T23:39:08.569141"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CEPU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 2.6465, "volume": 238190.0}, {"date": "2021-07-28", "close": 2.7333, "volume": 480391.0}, {"date": "2021-07-29", "close": 2.7658, "volume": 344398.0}, {"date": "2021-07-30", "close": 2.7441, "volume": 268449.0}, {"date": "2021-08-02", "close": 2.7333, "volume": 142794.0}, {"date": "2021-08-03", "close": 2.7007, "volume": 63726.0}, {"date": "2021-08-04", "close": 2.6465, "volume": 187161.0}, {"date": "2021-08-05", "close": 2.6682, "volume": 194941.0}, {"date": "2021-08-06", "close": 2.6899, "volume": 203668.0}, {"date": "2021-08-09", "close": 2.6574, "volume": 181274.0}, {"date": "2021-08-10", "close": 2.7875, "volume": 383030.0}, {"date": "2021-08-11", "close": 2.8092, "volume": 197452.0}, {"date": "2021-08-12", "close": 2.9285, "volume": 210035.0}, {"date": "2021-08-13", "close": 2.8309, "volume": 268688.0}, {"date": "2021-08-16", "close": 2.7658, "volume": 85040.0}, {"date": "2021-08-17", "close": 2.679, "volume": 142269.0}, {"date": "2021-08-18", "close": 2.6682, "volume": 141302.0}, {"date": "2021-08-19", "close": 2.5925, "volume": 226624.0}, {"date": "2021-08-20", "close": 2.6899, "volume": 59478.0}, {"date": "2021-08-23", "close": 2.7984, "volume": 383811.0}, {"date": "2021-08-24", "close": 2.9827, "volume": 521215.0}, {"date": "2021-08-25", "close": 2.9611, "volume": 522437.0}, {"date": "2021-08-26", "close": 2.9719, "volume": 117194.0}, {"date": "2021-08-27", "close": 2.9068, "volume": 237962.0}, {"date": "2021-08-30", "close": 3.178, "volume": 357568.0}, {"date": "2021-08-31", "close": 3.178, "volume": 220750.0}, {"date": "2021-09-01", "close": 3.0478, "volume": 135559.0}, {"date": "2021-09-02", "close": 2.9611, "volume": 184389.0}, {"date": "2021-09-03", "close": 2.8851, "volume": 131447.0}, {"date": "2021-09-07", "close": 3.2539, "volume": 248444.0}, {"date": "2021-09-08", "close": 3.0695, "volume": 224002.0}, {"date": "2021-09-09", "close": 3.0153, "volume": 136015.0}, {"date": "2021-09-10", "close": 2.9285, "volume": 174692.0}, {"date": "2021-09-13", "close": 3.4274, "volume": 2147428.0}, {"date": "2021-09-14", "close": 3.3841, "volume": 293930.0}, {"date": "2021-09-15", "close": 3.4058, "volume": 648594.0}, {"date": "2021-09-16", "close": 3.6227, "volume": 687861.0}, {"date": "2021-09-17", "close": 3.6335, "volume": 419635.0}, {"date": "2021-09-20", "close": 3.1454, "volume": 405579.0}, {"date": "2021-09-21", "close": 3.1454, "volume": 184987.0}, {"date": "2021-09-22", "close": 3.4491, "volume": 224457.0}, {"date": "2021-09-23", "close": 3.4058, "volume": 435871.0}, {"date": "2021-09-24", "close": 3.2973, "volume": 192452.0}, {"date": "2021-09-27", "close": 3.319, "volume": 85304.0}, {"date": "2021-09-28", "close": 3.2322, "volume": 251218.0}, {"date": "2021-09-29", "close": 3.3081, "volume": 133268.0}, {"date": "2021-09-30", "close": 3.3624, "volume": 314688.0}, {"date": "2021-10-01", "close": 3.3624, "volume": 77320.0}, {"date": "2021-10-04", "close": 3.3081, "volume": 244931.0}, {"date": "2021-10-05", "close": 3.4058, "volume": 130796.0}, {"date": "2021-10-06", "close": 3.4708, "volume": 154701.0}, {"date": "2021-10-07", "close": 3.5034, "volume": 139773.0}, {"date": "2021-10-08", "close": 3.4925, "volume": 101161.0}, {"date": "2021-10-11", "close": 3.883, "volume": 364345.0}, {"date": "2021-10-12", "close": 3.6878, "volume": 433797.0}, {"date": "2021-10-13", "close": 3.6878, "volume": 351960.0}, {"date": "2021-10-14", "close": 3.8721, "volume": 397026.0}, {"date": "2021-10-15", "close": 4.0457, "volume": 331479.0}, {"date": "2021-10-18", "close": 4.1758, "volume": 411625.0}, {"date": "2021-10-19", "close": 4.2843, "volume": 508472.0}, {"date": "2021-10-20", "close": 4.306, "volume": 423010.0}, {"date": "2021-10-21", "close": 4.4253, "volume": 982108.0}, {"date": "2021-10-22", "close": 4.4795, "volume": 391549.0}, {"date": "2021-10-25", "close": 4.5989, "volume": 495511.0}, {"date": "2021-10-26", "close": 4.5121, "volume": 378064.0}, {"date": "2021-10-27", "close": 4.165, "volume": 433600.0}, {"date": "2021-10-28", "close": 4.165, "volume": 181910.0}, {"date": "2021-10-29", "close": 3.8179, "volume": 326424.0}, {"date": "2021-11-01", "close": 3.8938, "volume": 230454.0}, {"date": "2021-11-02", "close": 3.8938, "volume": 176040.0}, {"date": "2021-11-03", "close": 4.165, "volume": 338586.0}, {"date": "2021-11-04", "close": 4.0023, "volume": 176340.0}, {"date": "2021-11-05", "close": 4.0782, "volume": 135693.0}, {"date": "2021-11-08", "close": 4.2518, "volume": 386946.0}, {"date": "2021-11-09", "close": 4.2626, "volume": 405030.0}, {"date": "2021-11-10", "close": 4.1758, "volume": 449152.0}, {"date": "2021-11-11", "close": 4.0565, "volume": 238108.0}, {"date": "2021-11-12", "close": 3.9915, "volume": 241284.0}, {"date": "2021-11-15", "close": 4.1867, "volume": 373583.0}, {"date": "2021-11-16", "close": 3.8288, "volume": 179216.0}, {"date": "2021-11-17", "close": 3.7203, "volume": 286709.0}, {"date": "2021-11-18", "close": 3.6444, "volume": 541018.0}, {"date": "2021-11-19", "close": 3.2973, "volume": 327205.0}, {"date": "2021-11-22", "close": 3.2322, "volume": 280054.0}, {"date": "2021-11-23", "close": 3.3841, "volume": 210321.0}, {"date": "2021-11-24", "close": 3.4274, "volume": 163823.0}, {"date": "2021-11-26", "close": 3.3407, "volume": 202112.0}, {"date": "2021-11-29", "close": 3.2648, "volume": 136300.0}, {"date": "2021-11-30", "close": 3.3949, "volume": 464443.0}, {"date": "2021-12-01", "close": 3.5576, "volume": 327262.0}, {"date": "2021-12-02", "close": 3.6335, "volume": 435863.0}, {"date": "2021-12-03", "close": 3.3949, "volume": 401854.0}, {"date": "2021-12-06", "close": 3.5359, "volume": 183869.0}, {"date": "2021-12-07", "close": 3.7311, "volume": 263788.0}, {"date": "2021-12-08", "close": 3.6878, "volume": 84586.0}, {"date": "2021-12-09", "close": 3.6552, "volume": 103267.0}, {"date": "2021-12-10", "close": 3.601, "volume": 98600.0}, {"date": "2021-12-13", "close": 3.4383, "volume": 145278.0}, {"date": "2021-12-14", "close": 3.3841, "volume": 148265.0}, {"date": "2021-12-15", "close": 3.3949, "volume": 152046.0}, {"date": "2021-12-16", "close": 3.3515, "volume": 337766.0}, {"date": "2021-12-17", "close": 3.3515, "volume": 96200.0}, {"date": "2021-12-20", "close": 3.319, "volume": 228183.0}, {"date": "2021-12-21", "close": 3.319, "volume": 104490.0}, {"date": "2021-12-22", "close": 3.3732, "volume": 130419.0}, {"date": "2021-12-23", "close": 3.4491, "volume": 98426.0}, {"date": "2021-12-27", "close": 3.5468, "volume": 112253.0}, {"date": "2021-12-28", "close": 3.5359, "volume": 71594.0}, {"date": "2021-12-29", "close": 3.5468, "volume": 80274.0}, {"date": "2021-12-30", "close": 3.46, "volume": 108679.0}, {"date": "2021-12-31", "close": 3.3949, "volume": 41382.0}, {"date": "2022-01-03", "close": 3.4708, "volume": 126946.0}, {"date": "2022-01-04", "close": 3.5468, "volume": 129175.0}, {"date": "2022-01-05", "close": 3.3407, "volume": 184377.0}, {"date": "2022-01-06", "close": 3.2322, "volume": 100767.0}, {"date": "2022-01-07", "close": 3.3298, "volume": 80876.0}, {"date": "2022-01-10", "close": 3.2648, "volume": 73367.0}, {"date": "2022-01-11", "close": 3.3949, "volume": 63439.0}, {"date": "2022-01-12", "close": 3.5685, "volume": 181456.0}, {"date": "2022-01-13", "close": 3.5793, "volume": 118792.0}, {"date": "2022-01-14", "close": 3.6661, "volume": 123169.0}, {"date": "2022-01-18", "close": 3.319, "volume": 270198.0}, {"date": "2022-01-19", "close": 3.3081, "volume": 67735.0}, {"date": "2022-01-20", "close": 3.2322, "volume": 59721.0}, {"date": "2022-01-21", "close": 3.1671, "volume": 179881.0}, {"date": "2022-01-24", "close": 3.1237, "volume": 371806.0}, {"date": "2022-01-25", "close": 3.178, "volume": 136308.0}, {"date": "2022-01-26", "close": 3.178, "volume": 113012.0}, {"date": "2022-01-27", "close": 3.1129, "volume": 106451.0}, {"date": "2022-01-28", "close": 3.3949, "volume": 276103.0}, {"date": "2022-01-31", "close": 3.6769, "volume": 241211.0}, {"date": "2022-02-01", "close": 3.7745, "volume": 121962.0}, {"date": "2022-02-02", "close": 3.6227, "volume": 173858.0}, {"date": "2022-02-03", "close": 3.5901, "volume": 89098.0}, {"date": "2022-02-04", "close": 3.5685, "volume": 84038.0}, {"date": "2022-02-07", "close": 3.6878, "volume": 172035.0}, {"date": "2022-02-08", "close": 3.7854, "volume": 305509.0}, {"date": "2022-02-09", "close": 3.7095, "volume": 207337.0}, {"date": "2022-02-10", "close": 3.6444, "volume": 119659.0}, {"date": "2022-02-11", "close": 3.7745, "volume": 175824.0}, {"date": "2022-02-14", "close": 3.6769, "volume": 117620.0}, {"date": "2022-02-15", "close": 3.7854, "volume": 129542.0}, {"date": "2022-02-16", "close": 3.9589, "volume": 237090.0}, {"date": "2022-02-17", "close": 3.9264, "volume": 164909.0}, {"date": "2022-02-18", "close": 4.0565, "volume": 202518.0}, {"date": "2022-02-22", "close": 4.4687, "volume": 1028777.0}, {"date": "2022-02-23", "close": 4.2409, "volume": 558046.0}, {"date": "2022-02-24", "close": 4.0999, "volume": 390718.0}, {"date": "2022-02-25", "close": 4.0999, "volume": 174764.0}, {"date": "2022-02-28", "close": 3.9915, "volume": 273870.0}, {"date": "2022-03-01", "close": 3.9915, "volume": 313474.0}, {"date": "2022-03-02", "close": 4.1433, "volume": 189377.0}, {"date": "2022-03-03", "close": 4.1867, "volume": 394042.0}, {"date": "2022-03-04", "close": 4.1325, "volume": 422146.0}, {"date": "2022-03-07", "close": 4.024, "volume": 398196.0}, {"date": "2022-03-08", "close": 4.1758, "volume": 252127.0}, {"date": "2022-03-09", "close": 4.1542, "volume": 187713.0}, {"date": "2022-03-10", "close": 4.3711, "volume": 166216.0}, {"date": "2022-03-11", "close": 4.2952, "volume": 225126.0}, {"date": "2022-03-14", "close": 4.2518, "volume": 254898.0}, {"date": "2022-03-15", "close": 4.1542, "volume": 145657.0}, {"date": "2022-03-16", "close": 4.2084, "volume": 146700.0}, {"date": "2022-03-17", "close": 4.1867, "volume": 175799.0}, {"date": "2022-03-18", "close": 4.1433, "volume": 111262.0}, {"date": "2022-03-21", "close": 4.0999, "volume": 175742.0}, {"date": "2022-03-22", "close": 4.0457, "volume": 139977.0}, {"date": "2022-03-23", "close": 3.9589, "volume": 203727.0}, {"date": "2022-03-24", "close": 4.0674, "volume": 292891.0}, {"date": "2022-03-25", "close": 4.1433, "volume": 192635.0}, {"date": "2022-03-28", "close": 4.1433, "volume": 116329.0}, {"date": "2022-03-29", "close": 4.1542, "volume": 117781.0}, {"date": "2022-03-30", "close": 4.2409, "volume": 121052.0}, {"date": "2022-03-31", "close": 4.3711, "volume": 163933.0}, {"date": "2022-04-01", "close": 4.4579, "volume": 219335.0}, {"date": "2022-04-04", "close": 4.5446, "volume": 281562.0}, {"date": "2022-04-05", "close": 4.4362, "volume": 177842.0}, {"date": "2022-04-06", "close": 4.4362, "volume": 139422.0}, {"date": "2022-04-07", "close": 4.447, "volume": 101567.0}, {"date": "2022-04-08", "close": 4.6097, "volume": 78111.0}, {"date": "2022-04-11", "close": 4.4687, "volume": 99227.0}, {"date": "2022-04-12", "close": 4.3494, "volume": 308239.0}, {"date": "2022-04-13", "close": 4.3711, "volume": 170302.0}, {"date": "2022-04-14", "close": 4.3385, "volume": 157709.0}, {"date": "2022-04-18", "close": 4.3819, "volume": 91320.0}, {"date": "2022-04-19", "close": 4.4362, "volume": 151708.0}, {"date": "2022-04-20", "close": 4.2518, "volume": 246468.0}, {"date": "2022-04-21", "close": 4.0674, "volume": 191020.0}, {"date": "2022-04-22", "close": 3.9372, "volume": 170042.0}, {"date": "2022-04-25", "close": 3.9264, "volume": 224186.0}, {"date": "2022-04-26", "close": 3.8938, "volume": 93150.0}, {"date": "2022-04-27", "close": 3.9264, "volume": 160083.0}, {"date": "2022-04-28", "close": 4.0782, "volume": 63041.0}, {"date": "2022-04-29", "close": 3.9698, "volume": 234324.0}, {"date": "2022-05-02", "close": 3.883, "volume": 119083.0}, {"date": "2022-05-03", "close": 3.9481, "volume": 110001.0}, {"date": "2022-05-04", "close": 4.0782, "volume": 155863.0}, {"date": "2022-05-05", "close": 3.9698, "volume": 89481.0}, {"date": "2022-05-06", "close": 3.6878, "volume": 366017.0}, {"date": "2022-05-09", "close": 3.4708, "volume": 302744.0}, {"date": "2022-05-10", "close": 3.6444, "volume": 161325.0}, {"date": "2022-05-11", "close": 3.7854, "volume": 121945.0}, {"date": "2022-05-12", "close": 3.7962, "volume": 75973.0}, {"date": "2022-05-13", "close": 3.8613, "volume": 155232.0}, {"date": "2022-05-16", "close": 3.9806, "volume": 78800.0}, {"date": "2022-05-17", "close": 3.9915, "volume": 161896.0}, {"date": "2022-05-18", "close": 3.883, "volume": 69231.0}, {"date": "2022-05-19", "close": 3.9806, "volume": 91053.0}, {"date": "2022-05-20", "close": 3.9372, "volume": 50197.0}, {"date": "2022-05-23", "close": 4.0565, "volume": 162374.0}, {"date": "2022-05-24", "close": 3.9806, "volume": 47661.0}, {"date": "2022-05-25", "close": 4.1325, "volume": 60709.0}, {"date": "2022-05-26", "close": 4.2084, "volume": 77605.0}, {"date": "2022-05-27", "close": 4.2409, "volume": 79607.0}, {"date": "2022-05-31", "close": 4.2735, "volume": 213698.0}, {"date": "2022-06-01", "close": 4.2409, "volume": 63750.0}, {"date": "2022-06-02", "close": 4.2192, "volume": 150665.0}, {"date": "2022-06-03", "close": 4.1758, "volume": 123137.0}, {"date": "2022-06-06", "close": 4.0999, "volume": 108972.0}, {"date": "2022-06-07", "close": 4.1108, "volume": 49508.0}, {"date": "2022-06-08", "close": 4.0348, "volume": 105591.0}, {"date": "2022-06-09", "close": 3.7854, "volume": 94996.0}, {"date": "2022-06-10", "close": 3.6335, "volume": 242603.0}, {"date": "2022-06-13", "close": 3.3732, "volume": 532934.0}, {"date": "2022-06-14", "close": 3.2864, "volume": 151853.0}, {"date": "2022-06-15", "close": 3.4491, "volume": 124083.0}, {"date": "2022-06-16", "close": 3.3949, "volume": 163652.0}, {"date": "2022-06-17", "close": 3.3407, "volume": 79871.0}, {"date": "2022-06-21", "close": 3.4274, "volume": 81541.0}, {"date": "2022-06-22", "close": 3.5034, "volume": 153378.0}, {"date": "2022-06-23", "close": 3.319, "volume": 308665.0}, {"date": "2022-06-24", "close": 3.3298, "volume": 49056.0}, {"date": "2022-06-27", "close": 3.4491, "volume": 132454.0}, {"date": "2022-06-28", "close": 3.3407, "volume": 127528.0}, {"date": "2022-06-29", "close": 3.2756, "volume": 34515.0}, {"date": "2022-06-30", "close": 3.3298, "volume": 95091.0}, {"date": "2022-07-01", "close": 3.3407, "volume": 117863.0}, {"date": "2022-07-05", "close": 3.2648, "volume": 308165.0}, {"date": "2022-07-06", "close": 3.3732, "volume": 147450.0}, {"date": "2022-07-07", "close": 3.4383, "volume": 46703.0}, {"date": "2022-07-08", "close": 3.3841, "volume": 185359.0}, {"date": "2022-07-11", "close": 3.4491, "volume": 51291.0}, {"date": "2022-07-12", "close": 3.4166, "volume": 88146.0}, {"date": "2022-07-13", "close": 3.4274, "volume": 52918.0}, {"date": "2022-07-14", "close": 3.4058, "volume": 109241.0}, {"date": "2022-07-15", "close": 3.4817, "volume": 85626.0}, {"date": "2022-07-18", "close": 3.4383, "volume": 45173.0}, {"date": "2022-07-19", "close": 3.3841, "volume": 27980.0}, {"date": "2022-07-20", "close": 3.2539, "volume": 70223.0}, {"date": "2022-07-21", "close": 3.1346, "volume": 115200.0}, {"date": "2022-07-22", "close": 3.3081, "volume": 50560.0}, {"date": "2022-07-25", "close": 3.5251, "volume": 120115.0}, {"date": "2022-07-26", "close": 3.5468, "volume": 116451.0}, {"date": "2022-07-27", "close": 3.8721, "volume": 220102.0}, {"date": "2022-07-28", "close": 4.1542, "volume": 242164.0}, {"date": "2022-07-29", "close": 4.2192, "volume": 183574.0}, {"date": "2022-08-01", "close": 4.2409, "volume": 279377.0}, {"date": "2022-08-02", "close": 4.0023, "volume": 208135.0}, {"date": "2022-08-03", "close": 4.0999, "volume": 104769.0}, {"date": "2022-08-04", "close": 4.0023, "volume": 179139.0}, {"date": "2022-08-05", "close": 4.2084, "volume": 187684.0}, {"date": "2022-08-08", "close": 4.306, "volume": 392709.0}, {"date": "2022-08-09", "close": 4.165, "volume": 246023.0}, {"date": "2022-08-10", "close": 3.9915, "volume": 143080.0}, {"date": "2022-08-11", "close": 4.0674, "volume": 148144.0}, {"date": "2022-08-12", "close": 4.2084, "volume": 139445.0}, {"date": "2022-08-15", "close": 4.2301, "volume": 86739.0}, {"date": "2022-08-16", "close": 4.0674, "volume": 220929.0}, {"date": "2022-08-17", "close": 4.0999, "volume": 128312.0}, {"date": "2022-08-18", "close": 4.2626, "volume": 318887.0}, {"date": "2022-08-19", "close": 4.0999, "volume": 61159.0}, {"date": "2022-08-22", "close": 4.0999, "volume": 105394.0}, {"date": "2022-08-23", "close": 4.3277, "volume": 173886.0}, {"date": "2022-08-24", "close": 4.4795, "volume": 275081.0}, {"date": "2022-08-25", "close": 4.8483, "volume": 412486.0}, {"date": "2022-08-26", "close": 4.7399, "volume": 257192.0}, {"date": "2022-08-29", "close": 4.8592, "volume": 287663.0}, {"date": "2022-08-30", "close": 4.5663, "volume": 555040.0}, {"date": "2022-08-31", "close": 4.5555, "volume": 265142.0}, {"date": "2022-09-01", "close": 4.6422, "volume": 199269.0}, {"date": "2022-09-02", "close": 4.7724, "volume": 219331.0}, {"date": "2022-09-06", "close": 4.9242, "volume": 142096.0}, {"date": "2022-09-07", "close": 5.2822, "volume": 343243.0}, {"date": "2022-09-08", "close": 5.0219, "volume": 282682.0}, {"date": "2022-09-09", "close": 5.2605, "volume": 123558.0}, {"date": "2022-09-12", "close": 5.3147, "volume": 190149.0}, {"date": "2022-09-13", "close": 5.152, "volume": 222566.0}, {"date": "2022-09-14", "close": 5.4232, "volume": 200609.0}, {"date": "2022-09-15", "close": 5.152, "volume": 299053.0}, {"date": "2022-09-16", "close": 4.9459, "volume": 277155.0}, {"date": "2022-09-19", "close": 5.2062, "volume": 220794.0}, {"date": "2022-09-20", "close": 5.0761, "volume": 111142.0}, {"date": "2022-09-21", "close": 4.7941, "volume": 215234.0}, {"date": "2022-09-22", "close": 4.7724, "volume": 148065.0}, {"date": "2022-09-23", "close": 4.6205, "volume": 273004.0}, {"date": "2022-09-26", "close": 4.3928, "volume": 299159.0}, {"date": "2022-09-27", "close": 4.3711, "volume": 235953.0}, {"date": "2022-09-28", "close": 4.5772, "volume": 103766.0}, {"date": "2022-09-29", "close": 4.6422, "volume": 168464.0}, {"date": "2022-09-30", "close": 4.7724, "volume": 157328.0}, {"date": "2022-10-03", "close": 4.9242, "volume": 222111.0}, {"date": "2022-10-04", "close": 4.9242, "volume": 226922.0}, {"date": "2022-10-05", "close": 4.9893, "volume": 108467.0}, {"date": "2022-10-06", "close": 4.8592, "volume": 147293.0}, {"date": "2022-10-07", "close": 4.7615, "volume": 76434.0}, {"date": "2022-10-10", "close": 4.8266, "volume": 69029.0}, {"date": "2022-10-11", "close": 4.6097, "volume": 121802.0}, {"date": "2022-10-12", "close": 4.5555, "volume": 77012.0}, {"date": "2022-10-13", "close": 4.6639, "volume": 144222.0}, {"date": "2022-10-14", "close": 4.5446, "volume": 166244.0}, {"date": "2022-10-17", "close": 4.729, "volume": 78340.0}, {"date": "2022-10-18", "close": 4.5663, "volume": 191940.0}, {"date": "2022-10-19", "close": 4.5229, "volume": 92546.0}, {"date": "2022-10-20", "close": 4.4795, "volume": 171989.0}, {"date": "2022-10-21", "close": 4.6314, "volume": 61117.0}, {"date": "2022-10-24", "close": 4.5012, "volume": 98594.0}, {"date": "2022-10-25", "close": 4.7941, "volume": 101822.0}, {"date": "2022-10-26", "close": 4.9676, "volume": 237886.0}, {"date": "2022-10-27", "close": 5.0219, "volume": 130336.0}, {"date": "2022-10-28", "close": 5.1195, "volume": 183970.0}, {"date": "2022-10-31", "close": 5.3256, "volume": 159353.0}, {"date": "2022-11-01", "close": 5.3473, "volume": 248685.0}, {"date": "2022-11-02", "close": 5.3364, "volume": 214459.0}, {"date": "2022-11-03", "close": 5.4015, "volume": 78602.0}, {"date": "2022-11-04", "close": 5.5099, "volume": 135484.0}, {"date": "2022-11-07", "close": 5.2822, "volume": 203248.0}, {"date": "2022-11-08", "close": 5.1303, "volume": 67182.0}, {"date": "2022-11-09", "close": 4.9134, "volume": 100096.0}, {"date": "2022-11-10", "close": 4.8483, "volume": 107478.0}, {"date": "2022-11-11", "close": 5.0652, "volume": 104321.0}, {"date": "2022-11-14", "close": 5.2388, "volume": 258376.0}, {"date": "2022-11-15", "close": 5.1195, "volume": 210176.0}, {"date": "2022-11-16", "close": 4.9351, "volume": 138791.0}, {"date": "2022-11-17", "close": 4.8266, "volume": 115164.0}, {"date": "2022-11-18", "close": 5.1303, "volume": 81847.0}, {"date": "2022-11-21", "close": 5.0327, "volume": 58638.0}, {"date": "2022-11-22", "close": 5.1737, "volume": 156022.0}, {"date": "2022-11-23", "close": 5.4449, "volume": 144675.0}, {"date": "2022-11-25", "close": 5.6943, "volume": 119766.0}, {"date": "2022-11-28", "close": 5.9438, "volume": 186848.0}, {"date": "2022-11-29", "close": 6.1282, "volume": 153601.0}, {"date": "2022-11-30", "close": 5.9113, "volume": 201742.0}, {"date": "2022-12-01", "close": 6.1065, "volume": 360629.0}, {"date": "2022-12-02", "close": 5.857, "volume": 187047.0}, {"date": "2022-12-05", "close": 5.5208, "volume": 384630.0}, {"date": "2022-12-06", "close": 5.4232, "volume": 188069.0}, {"date": "2022-12-07", "close": 5.7377, "volume": 293897.0}, {"date": "2022-12-08", "close": 5.4015, "volume": 197979.0}, {"date": "2022-12-09", "close": 5.3473, "volume": 95238.0}, {"date": "2022-12-12", "close": 5.7811, "volume": 153731.0}, {"date": "2022-12-13", "close": 5.651, "volume": 121015.0}, {"date": "2022-12-14", "close": 5.7811, "volume": 150959.0}, {"date": "2022-12-15", "close": 5.792, "volume": 98329.0}, {"date": "2022-12-16", "close": 5.7703, "volume": 53360.0}, {"date": "2022-12-19", "close": 5.8787, "volume": 150137.0}, {"date": "2022-12-20", "close": 5.8462, "volume": 168565.0}, {"date": "2022-12-21", "close": 5.9655, "volume": 241678.0}, {"date": "2022-12-22", "close": 6.074, "volume": 184780.0}, {"date": "2022-12-23", "close": 6.3885, "volume": 242430.0}, {"date": "2022-12-27", "close": 6.638, "volume": 388842.0}, {"date": "2022-12-28", "close": 6.638, "volume": 295231.0}, {"date": "2022-12-29", "close": 6.5078, "volume": 314276.0}, {"date": "2022-12-30", "close": 6.4427, "volume": 214945.0}, {"date": "2023-01-03", "close": 6.2583, "volume": 306223.0}, {"date": "2023-01-04", "close": 6.421, "volume": 166373.0}, {"date": "2023-01-05", "close": 6.5078, "volume": 174885.0}, {"date": "2023-01-06", "close": 6.8224, "volume": 422162.0}, {"date": "2023-01-09", "close": 6.9525, "volume": 386996.0}, {"date": "2023-01-10", "close": 6.8115, "volume": 213021.0}, {"date": "2023-01-11", "close": 6.9308, "volume": 244060.0}, {"date": "2023-01-12", "close": 6.9417, "volume": 159629.0}, {"date": "2023-01-13", "close": 6.9417, "volume": 253776.0}, {"date": "2023-01-17", "close": 7.2887, "volume": 367473.0}, {"date": "2023-01-18", "close": 6.6163, "volume": 493231.0}, {"date": "2023-01-19", "close": 6.28, "volume": 702506.0}, {"date": "2023-01-20", "close": 6.6163, "volume": 278965.0}, {"date": "2023-01-23", "close": 6.703, "volume": 209938.0}, {"date": "2023-01-24", "close": 6.9091, "volume": 233641.0}, {"date": "2023-01-25", "close": 7.3213, "volume": 192492.0}, {"date": "2023-01-26", "close": 7.2562, "volume": 248754.0}, {"date": "2023-01-27", "close": 6.9091, "volume": 147373.0}, {"date": "2023-01-30", "close": 6.6271, "volume": 147129.0}, {"date": "2023-01-31", "close": 6.7681, "volume": 282957.0}, {"date": "2023-02-01", "close": 6.5946, "volume": 142245.0}, {"date": "2023-02-02", "close": 6.6922, "volume": 260068.0}, {"date": "2023-02-03", "close": 6.4427, "volume": 462956.0}, {"date": "2023-02-06", "close": 6.497, "volume": 294382.0}, {"date": "2023-02-07", "close": 6.6271, "volume": 304442.0}, {"date": "2023-02-08", "close": 6.7356, "volume": 122382.0}, {"date": "2023-02-09", "close": 6.5512, "volume": 100677.0}, {"date": "2023-02-10", "close": 6.6922, "volume": 79960.0}, {"date": "2023-02-13", "close": 6.8007, "volume": 242720.0}, {"date": "2023-02-14", "close": 6.8332, "volume": 138131.0}, {"date": "2023-02-15", "close": 6.703, "volume": 117330.0}, {"date": "2023-02-16", "close": 6.8007, "volume": 182221.0}, {"date": "2023-02-17", "close": 6.779, "volume": 262836.0}, {"date": "2023-02-21", "close": 6.6488, "volume": 173474.0}, {"date": "2023-02-22", "close": 6.5946, "volume": 155723.0}, {"date": "2023-02-23", "close": 6.8115, "volume": 243930.0}, {"date": "2023-02-24", "close": 6.7356, "volume": 182356.0}, {"date": "2023-02-27", "close": 6.6271, "volume": 311092.0}, {"date": "2023-02-28", "close": 6.703, "volume": 211101.0}, {"date": "2023-03-01", "close": 6.8549, "volume": 217972.0}, {"date": "2023-03-02", "close": 6.3993, "volume": 129090.0}, {"date": "2023-03-03", "close": 6.4102, "volume": 181291.0}, {"date": "2023-03-06", "close": 6.7247, "volume": 185331.0}, {"date": "2023-03-07", "close": 6.6597, "volume": 123141.0}, {"date": "2023-03-08", "close": 6.7247, "volume": 182515.0}, {"date": "2023-03-09", "close": 6.3777, "volume": 105104.0}, {"date": "2023-03-10", "close": 5.8462, "volume": 469236.0}, {"date": "2023-03-13", "close": 5.6726, "volume": 359208.0}, {"date": "2023-03-14", "close": 5.3798, "volume": 351437.0}, {"date": "2023-03-15", "close": 5.3256, "volume": 385846.0}, {"date": "2023-03-16", "close": 5.7052, "volume": 217803.0}, {"date": "2023-03-17", "close": 5.6618, "volume": 237061.0}, {"date": "2023-03-20", "close": 5.4449, "volume": 196083.0}, {"date": "2023-03-21", "close": 5.8028, "volume": 213798.0}, {"date": "2023-03-22", "close": 5.7052, "volume": 152452.0}, {"date": "2023-03-23", "close": 5.5859, "volume": 71627.0}, {"date": "2023-03-24", "close": 5.8245, "volume": 74927.0}, {"date": "2023-03-27", "close": 6.0848, "volume": 185230.0}, {"date": "2023-03-28", "close": 6.1824, "volume": 295494.0}, {"date": "2023-03-29", "close": 6.1065, "volume": 143676.0}, {"date": "2023-03-30", "close": 6.0523, "volume": 61523.0}, {"date": "2023-03-31", "close": 5.8679, "volume": 145623.0}, {"date": "2023-04-03", "close": 6.0197, "volume": 95588.0}, {"date": "2023-04-04", "close": 5.857, "volume": 129321.0}, {"date": "2023-04-05", "close": 6.0523, "volume": 233320.0}, {"date": "2023-04-06", "close": 6.2041, "volume": 79708.0}, {"date": "2023-04-10", "close": 6.3777, "volume": 143131.0}, {"date": "2023-04-11", "close": 6.6488, "volume": 146574.0}, {"date": "2023-04-12", "close": 6.7464, "volume": 116134.0}, {"date": "2023-04-13", "close": 6.6814, "volume": 130165.0}, {"date": "2023-04-14", "close": 6.8224, "volume": 117228.0}, {"date": "2023-04-17", "close": 6.8115, "volume": 194134.0}, {"date": "2023-04-18", "close": 6.5946, "volume": 207626.0}, {"date": "2023-04-19", "close": 6.3451, "volume": 219746.0}, {"date": "2023-04-20", "close": 6.4427, "volume": 68983.0}, {"date": "2023-04-21", "close": 6.421, "volume": 86812.0}, {"date": "2023-04-24", "close": 6.421, "volume": 153225.0}, {"date": "2023-04-25", "close": 6.4644, "volume": 124758.0}, {"date": "2023-04-26", "close": 6.497, "volume": 136503.0}, {"date": "2023-04-27", "close": 6.3343, "volume": 126852.0}, {"date": "2023-04-28", "close": 6.6163, "volume": 334172.0}, {"date": "2023-05-01", "close": 6.4427, "volume": 73596.0}, {"date": "2023-05-02", "close": 6.3234, "volume": 167778.0}, {"date": "2023-05-03", "close": 6.28, "volume": 181064.0}, {"date": "2023-05-04", "close": 6.1499, "volume": 137724.0}, {"date": "2023-05-05", "close": 6.5078, "volume": 81505.0}, {"date": "2023-05-08", "close": 6.4861, "volume": 80571.0}, {"date": "2023-05-09", "close": 6.6814, "volume": 145359.0}, {"date": "2023-05-10", "close": 6.8007, "volume": 180337.0}, {"date": "2023-05-11", "close": 6.703, "volume": 169151.0}, {"date": "2023-05-12", "close": 6.6705, "volume": 190993.0}, {"date": "2023-05-15", "close": 6.7247, "volume": 137481.0}, {"date": "2023-05-16", "close": 6.5078, "volume": 337849.0}, {"date": "2023-05-17", "close": 6.8007, "volume": 334030.0}, {"date": "2023-05-18", "close": 6.5512, "volume": 136817.0}, {"date": "2023-05-19", "close": 6.703, "volume": 133272.0}, {"date": "2023-05-22", "close": 7.0393, "volume": 318039.0}, {"date": "2023-05-23", "close": 7.1369, "volume": 552845.0}, {"date": "2023-05-24", "close": 7.1369, "volume": 301575.0}, {"date": "2023-05-25", "close": 6.9742, "volume": 218790.0}, {"date": "2023-05-26", "close": 6.9742, "volume": 256137.0}, {"date": "2023-05-30", "close": 7.3321, "volume": 222588.0}, {"date": "2023-05-31", "close": 7.0718, "volume": 365768.0}, {"date": "2023-06-01", "close": 7.4623, "volume": 278908.0}, {"date": "2023-06-02", "close": 7.5274, "volume": 406993.0}, {"date": "2023-06-05", "close": 7.7226, "volume": 536286.0}, {"date": "2023-06-06", "close": 7.7118, "volume": 380829.0}, {"date": "2023-06-07", "close": 7.7985, "volume": 414753.0}, {"date": "2023-06-08", "close": 7.7551, "volume": 194808.0}, {"date": "2023-06-09", "close": 7.6467, "volume": 139851.0}, {"date": "2023-06-12", "close": 7.5057, "volume": 158410.0}, {"date": "2023-06-13", "close": 7.3647, "volume": 220437.0}, {"date": "2023-06-14", "close": 7.2996, "volume": 113761.0}, {"date": "2023-06-15", "close": 7.5491, "volume": 267079.0}, {"date": "2023-06-16", "close": 7.8853, "volume": 347141.0}, {"date": "2023-06-20", "close": 8.0697, "volume": 435278.0}, {"date": "2023-06-21", "close": 7.8745, "volume": 608288.0}, {"date": "2023-06-22", "close": 7.4514, "volume": 309065.0}, {"date": "2023-06-23", "close": 7.4948, "volume": 259001.0}, {"date": "2023-06-26", "close": 7.7551, "volume": 347385.0}, {"date": "2023-06-27", "close": 7.4081, "volume": 213583.0}, {"date": "2023-06-28", "close": 7.3321, "volume": 229725.0}, {"date": "2023-06-29", "close": 7.4623, "volume": 217851.0}, {"date": "2023-06-30", "close": 7.5165, "volume": 139761.0}, {"date": "2023-07-03", "close": 7.3864, "volume": 229855.0}, {"date": "2023-07-05", "close": 7.5708, "volume": 501251.0}, {"date": "2023-07-06", "close": 7.0935, "volume": 238355.0}, {"date": "2023-07-07", "close": 7.2454, "volume": 146408.0}, {"date": "2023-07-10", "close": 7.2671, "volume": 233911.0}, {"date": "2023-07-11", "close": 7.3647, "volume": 209139.0}, {"date": "2023-07-12", "close": 7.4406, "volume": 326093.0}, {"date": "2023-07-13", "close": 7.5491, "volume": 405321.0}, {"date": "2023-07-14", "close": 7.2779, "volume": 171428.0}, {"date": "2023-07-17", "close": 7.5924, "volume": 281514.0}, {"date": "2023-07-18", "close": 7.5274, "volume": 260229.0}, {"date": "2023-07-19", "close": 7.3647, "volume": 227476.0}, {"date": "2023-07-20", "close": 7.625, "volume": 202917.0}, {"date": "2023-07-21", "close": 7.7768, "volume": 245925.0}, {"date": "2023-07-24", "close": 7.6575, "volume": 351951.0}, {"date": "2023-07-25", "close": 7.6467, "volume": 217010.0}, {"date": "2023-07-26", "close": 7.7985, "volume": 143748.0}, {"date": "2023-07-27", "close": 7.2996, "volume": 219228.0}, {"date": "2023-07-28", "close": 7.3104, "volume": 209289.0}, {"date": "2023-07-31", "close": 7.0393, "volume": 795133.0}, {"date": "2023-08-01", "close": 6.9091, "volume": 357546.0}, {"date": "2023-08-02", "close": 6.8874, "volume": 311030.0}, {"date": "2023-08-03", "close": 6.7356, "volume": 303955.0}, {"date": "2023-08-04", "close": 6.7464, "volume": 232422.0}, {"date": "2023-08-07", "close": 6.6271, "volume": 281254.0}, {"date": "2023-08-08", "close": 7.0176, "volume": 433147.0}, {"date": "2023-08-09", "close": 6.9959, "volume": 284637.0}, {"date": "2023-08-10", "close": 7.202, "volume": 378585.0}, {"date": "2023-08-11", "close": 7.3864, "volume": 518907.0}, {"date": "2023-08-14", "close": 7.0718, "volume": 878849.0}, {"date": "2023-08-15", "close": 7.0827, "volume": 365261.0}, {"date": "2023-08-16", "close": 7.2562, "volume": 418928.0}, {"date": "2023-08-17", "close": 7.2562, "volume": 361767.0}, {"date": "2023-08-18", "close": 7.1911, "volume": 471893.0}, {"date": "2023-08-21", "close": 7.0935, "volume": 89375.0}, {"date": "2023-08-22", "close": 7.3213, "volume": 247623.0}, {"date": "2023-08-23", "close": 7.5599, "volume": 277925.0}, {"date": "2023-08-24", "close": 7.5924, "volume": 216063.0}, {"date": "2023-08-25", "close": 7.7335, "volume": 256415.0}, {"date": "2023-08-28", "close": 8.0588, "volume": 291032.0}, {"date": "2023-08-29", "close": 7.9721, "volume": 383780.0}, {"date": "2023-08-30", "close": 7.8745, "volume": 181581.0}, {"date": "2023-08-31", "close": 7.8094, "volume": 457420.0}, {"date": "2023-09-01", "close": 7.7009, "volume": 380952.0}, {"date": "2023-09-05", "close": 7.3213, "volume": 198185.0}, {"date": "2023-09-06", "close": 7.1694, "volume": 304377.0}, {"date": "2023-09-07", "close": 6.8332, "volume": 519448.0}, {"date": "2023-09-08", "close": 6.5837, "volume": 439045.0}, {"date": "2023-09-11", "close": 6.3777, "volume": 429665.0}, {"date": "2023-09-12", "close": 6.6597, "volume": 220575.0}, {"date": "2023-09-13", "close": 6.7681, "volume": 290127.0}, {"date": "2023-09-14", "close": 6.9851, "volume": 269459.0}, {"date": "2023-09-15", "close": 6.7898, "volume": 161655.0}, {"date": "2023-09-18", "close": 7.061, "volume": 136283.0}, {"date": "2023-09-19", "close": 6.8983, "volume": 109545.0}, {"date": "2023-09-20", "close": 6.6597, "volume": 210364.0}, {"date": "2023-09-21", "close": 6.6922, "volume": 444475.0}, {"date": "2023-09-22", "close": 6.5512, "volume": 151308.0}, {"date": "2023-09-25", "close": 6.3885, "volume": 126547.0}, {"date": "2023-09-26", "close": 6.1607, "volume": 247426.0}, {"date": "2023-09-27", "close": 6.2692, "volume": 231447.0}, {"date": "2023-09-28", "close": 6.5512, "volume": 193491.0}, {"date": "2023-09-29", "close": 6.3126, "volume": 169627.0}, {"date": "2023-10-02", "close": 6.1499, "volume": 247087.0}, {"date": "2023-10-03", "close": 5.933, "volume": 341545.0}, {"date": "2023-10-04", "close": 6.0197, "volume": 208841.0}, {"date": "2023-10-05", "close": 6.1499, "volume": 257156.0}, {"date": "2023-10-06", "close": 6.3234, "volume": 134082.0}, {"date": "2023-10-09", "close": 6.4536, "volume": 176714.0}, {"date": "2023-10-10", "close": 6.5729, "volume": 183042.0}, {"date": "2023-10-11", "close": 6.9417, "volume": 227728.0}, {"date": "2023-10-12", "close": 7.0067, "volume": 377439.0}, {"date": "2023-10-13", "close": 6.7898, "volume": 117147.0}, {"date": "2023-10-16", "close": 6.8115, "volume": 131906.0}, {"date": "2023-10-17", "close": 7.5924, "volume": 590654.0}, {"date": "2023-10-18", "close": 7.625, "volume": 790959.0}, {"date": "2023-10-19", "close": 7.2237, "volume": 269386.0}, {"date": "2023-10-20", "close": 7.2454, "volume": 310571.0}, {"date": "2023-10-23", "close": 6.5295, "volume": 606586.0}, {"date": "2023-10-24", "close": 6.5512, "volume": 289789.0}, {"date": "2023-10-25", "close": 6.8983, "volume": 343683.0}, {"date": "2023-10-26", "close": 6.8874, "volume": 179717.0}, {"date": "2023-10-27", "close": 6.7139, "volume": 64560.0}, {"date": "2023-10-30", "close": 6.2909, "volume": 339864.0}, {"date": "2023-10-31", "close": 6.074, "volume": 344801.0}, {"date": "2023-11-01", "close": 6.4427, "volume": 277172.0}, {"date": "2023-11-02", "close": 6.6488, "volume": 192250.0}, {"date": "2023-11-03", "close": 6.4753, "volume": 368488.0}, {"date": "2023-11-06", "close": 6.3885, "volume": 74513.0}, {"date": "2023-11-07", "close": 6.5404, "volume": 172272.0}, {"date": "2023-11-08", "close": 6.4102, "volume": 123047.0}, {"date": "2023-11-09", "close": 6.356, "volume": 109585.0}, {"date": "2023-11-10", "close": 6.4536, "volume": 104446.0}, {"date": "2023-11-13", "close": 6.4644, "volume": 87034.0}, {"date": "2023-11-14", "close": 6.7356, "volume": 184419.0}, {"date": "2023-11-15", "close": 6.4861, "volume": 113695.0}, {"date": "2023-11-16", "close": 6.356, "volume": 284185.0}, {"date": "2023-11-17", "close": 6.6814, "volume": 235128.0}, {"date": "2023-11-20", "close": 8.0263, "volume": 1162604.0}, {"date": "2023-11-21", "close": 7.9287, "volume": 645284.0}, {"date": "2023-11-22", "close": 7.9612, "volume": 447096.0}, {"date": "2023-11-24", "close": 8.6012, "volume": 607197.0}, {"date": "2023-11-27", "close": 8.9808, "volume": 1129175.0}, {"date": "2023-11-28", "close": 8.7313, "volume": 504343.0}, {"date": "2023-11-29", "close": 9.176, "volume": 308898.0}, {"date": "2023-11-30", "close": 9.1001, "volume": 328223.0}, {"date": "2023-12-01", "close": 8.5035, "volume": 837190.0}, {"date": "2023-12-04", "close": 8.4493, "volume": 677181.0}, {"date": "2023-12-05", "close": 8.9265, "volume": 449345.0}, {"date": "2023-12-06", "close": 9.0242, "volume": 374498.0}, {"date": "2023-12-07", "close": 9.3604, "volume": 408781.0}, {"date": "2023-12-08", "close": 9.3279, "volume": 301242.0}, {"date": "2023-12-11", "close": 9.4363, "volume": 414103.0}, {"date": "2023-12-12", "close": 10.0329, "volume": 746605.0}, {"date": "2023-12-13", "close": 10.1847, "volume": 611554.0}, {"date": "2023-12-14", "close": 9.8485, "volume": 288431.0}, {"date": "2023-12-15", "close": 10.1305, "volume": 489119.0}, {"date": "2023-12-18", "close": 10.163, "volume": 486732.0}, {"date": "2023-12-19", "close": 9.9895, "volume": 218344.0}, {"date": "2023-12-20", "close": 9.7834, "volume": 640394.0}, {"date": "2023-12-21", "close": 9.5339, "volume": 603337.0}, {"date": "2023-12-22", "close": 9.6858, "volume": 388918.0}, {"date": "2023-12-26", "close": 9.9895, "volume": 243875.0}, {"date": "2023-12-27", "close": 9.7834, "volume": 334812.0}, {"date": "2023-12-28", "close": 9.6858, "volume": 194342.0}, {"date": "2023-12-29", "close": 9.8702, "volume": 315050.0}, {"date": "2024-01-02", "close": 9.6316, "volume": 323363.0}, {"date": "2024-01-03", "close": 9.5665, "volume": 165305.0}, {"date": "2024-01-04", "close": 9.4038, "volume": 190636.0}, {"date": "2024-01-05", "close": 9.6858, "volume": 285993.0}, {"date": "2024-01-08", "close": 9.816, "volume": 212127.0}, {"date": "2024-01-09", "close": 9.4689, "volume": 219917.0}, {"date": "2024-01-10", "close": 9.7075, "volume": 185832.0}, {"date": "2024-01-11", "close": 9.5123, "volume": 406546.0}, {"date": "2024-01-12", "close": 9.4906, "volume": 214333.0}, {"date": "2024-01-16", "close": 9.6858, "volume": 577487.0}, {"date": "2024-01-17", "close": 9.7617, "volume": 356470.0}, {"date": "2024-01-18", "close": 9.74, "volume": 224040.0}, {"date": "2024-01-19", "close": 9.8593, "volume": 280950.0}, {"date": "2024-01-22", "close": 10.0763, "volume": 421974.0}, {"date": "2024-01-23", "close": 9.6966, "volume": 322619.0}, {"date": "2024-01-24", "close": 9.6858, "volume": 245949.0}, {"date": "2024-01-25", "close": 10.2932, "volume": 410059.0}, {"date": "2024-01-26", "close": 10.2932, "volume": 267709.0}, {"date": "2024-01-29", "close": 10.2173, "volume": 236579.0}, {"date": "2024-01-30", "close": 10.304, "volume": 282468.0}, {"date": "2024-01-31", "close": 10.304, "volume": 159554.0}, {"date": "2024-02-01", "close": 10.5535, "volume": 167479.0}, {"date": "2024-02-02", "close": 10.4125, "volume": 356906.0}, {"date": "2024-02-05", "close": 9.8485, "volume": 268343.0}, {"date": "2024-02-06", "close": 9.8593, "volume": 346394.0}, {"date": "2024-02-07", "close": 9.317, "volume": 551977.0}, {"date": "2024-02-08", "close": 9.0025, "volume": 386797.0}, {"date": "2024-02-09", "close": 9.1977, "volume": 264431.0}, {"date": "2024-02-12", "close": 9.0459, "volume": 104036.0}, {"date": "2024-02-13", "close": 9.2736, "volume": 124630.0}, {"date": "2024-02-14", "close": 9.317, "volume": 198543.0}, {"date": "2024-02-15", "close": 9.1001, "volume": 222485.0}, {"date": "2024-02-16", "close": 9.0242, "volume": 187210.0}, {"date": "2024-02-20", "close": 9.1326, "volume": 258332.0}, {"date": "2024-02-21", "close": 9.0784, "volume": 305733.0}, {"date": "2024-02-22", "close": 9.3496, "volume": 276742.0}, {"date": "2024-02-23", "close": 9.1977, "volume": 163758.0}, {"date": "2024-02-26", "close": 9.0133, "volume": 166357.0}, {"date": "2024-02-27", "close": 8.8289, "volume": 249067.0}, {"date": "2024-02-28", "close": 8.6879, "volume": 264613.0}, {"date": "2024-02-29", "close": 8.7096, "volume": 575008.0}, {"date": "2024-03-01", "close": 8.8181, "volume": 175380.0}, {"date": "2024-03-04", "close": 8.7313, "volume": 447778.0}, {"date": "2024-03-05", "close": 8.6771, "volume": 388537.0}, {"date": "2024-03-06", "close": 8.7205, "volume": 313993.0}, {"date": "2024-03-07", "close": 8.5144, "volume": 304348.0}, {"date": "2024-03-08", "close": 8.5469, "volume": 319397.0}, {"date": "2024-03-11", "close": 8.3951, "volume": 409943.0}, {"date": "2024-03-12", "close": 8.6229, "volume": 421115.0}, {"date": "2024-03-13", "close": 8.5795, "volume": 651979.0}, {"date": "2024-03-14", "close": 8.4493, "volume": 370771.0}, {"date": "2024-03-15", "close": 8.5686, "volume": 248243.0}, {"date": "2024-03-18", "close": 9.6533, "volume": 937863.0}, {"date": "2024-03-19", "close": 9.5231, "volume": 502329.0}, {"date": "2024-03-20", "close": 10.0763, "volume": 373024.0}, {"date": "2024-03-21", "close": 10.4776, "volume": 999929.0}, {"date": "2024-03-22", "close": 10.4342, "volume": 338380.0}, {"date": "2024-03-25", "close": 10.0546, "volume": 358878.0}, {"date": "2024-03-26", "close": 9.9136, "volume": 173743.0}, {"date": "2024-03-27", "close": 10.1739, "volume": 140886.0}, {"date": "2024-03-28", "close": 9.9353, "volume": 88190.0}, {"date": "2024-04-01", "close": 10.3366, "volume": 162959.0}, {"date": "2024-04-02", "close": 10.0871, "volume": 147865.0}, {"date": "2024-04-03", "close": 10.5535, "volume": 272973.0}, {"date": "2024-04-04", "close": 10.586, "volume": 467356.0}, {"date": "2024-04-05", "close": 11.3344, "volume": 771125.0}, {"date": "2024-04-08", "close": 11.7141, "volume": 550447.0}, {"date": "2024-04-09", "close": 11.7683, "volume": 744813.0}, {"date": "2024-04-10", "close": 11.4537, "volume": 569286.0}, {"date": "2024-04-11", "close": 11.5514, "volume": 356845.0}, {"date": "2024-04-12", "close": 11.0958, "volume": 392681.0}, {"date": "2024-04-15", "close": 10.304, "volume": 492812.0}, {"date": "2024-04-16", "close": 10.163, "volume": 532960.0}, {"date": "2024-04-17", "close": 9.9027, "volume": 322722.0}, {"date": "2024-04-18", "close": 9.7292, "volume": 308793.0}, {"date": "2024-04-19", "close": 9.9027, "volume": 281686.0}, {"date": "2024-04-22", "close": 11.0741, "volume": 687895.0}, {"date": "2024-04-23", "close": 11.1392, "volume": 378462.0}, {"date": "2024-04-24", "close": 10.7379, "volume": 417089.0}, {"date": "2024-04-25", "close": 10.6728, "volume": 240171.0}, {"date": "2024-04-26", "close": 10.9331, "volume": 270952.0}, {"date": "2024-04-29", "close": 11.1067, "volume": 297367.0}, {"date": "2024-04-30", "close": 11.1826, "volume": 449140.0}, {"date": "2024-05-01", "close": 11.2585, "volume": 217630.0}, {"date": "2024-05-02", "close": 11.3236, "volume": 235712.0}, {"date": "2024-05-03", "close": 11.8008, "volume": 300773.0}, {"date": "2024-05-06", "close": 11.9961, "volume": 476289.0}, {"date": "2024-05-07", "close": 11.8442, "volume": 526176.0}, {"date": "2024-05-08", "close": 11.931, "volume": 474966.0}, {"date": "2024-05-09", "close": 11.6707, "volume": 382773.0}, {"date": "2024-05-10", "close": 11.1934, "volume": 367277.0}, {"date": "2024-05-13", "close": 10.8138, "volume": 308011.0}, {"date": "2024-05-14", "close": 10.9765, "volume": 206885.0}, {"date": "2024-05-15", "close": 11.8876, "volume": 372982.0}, {"date": "2024-05-16", "close": 11.79, "volume": 260745.0}, {"date": "2024-05-17", "close": 11.2368, "volume": 575031.0}, {"date": "2024-05-20", "close": 11.1284, "volume": 903580.0}, {"date": "2024-05-21", "close": 10.944, "volume": 516483.0}, {"date": "2024-05-22", "close": 10.4017, "volume": 400138.0}, {"date": "2024-05-23", "close": 10.1413, "volume": 352496.0}, {"date": "2024-05-24", "close": 10.2823, "volume": 222737.0}, {"date": "2024-05-28", "close": 10.7487, "volume": 339634.0}, {"date": "2024-05-29", "close": 10.8464, "volume": 251980.0}, {"date": "2024-05-30", "close": 11.2802, "volume": 327104.0}, {"date": "2024-05-31", "close": 10.7813, "volume": 464076.0}, {"date": "2024-06-03", "close": 10.1739, "volume": 612570.0}, {"date": "2024-06-04", "close": 9.7509, "volume": 464934.0}, {"date": "2024-06-05", "close": 9.599, "volume": 433233.0}, {"date": "2024-06-06", "close": 9.4255, "volume": 312361.0}, {"date": "2024-06-07", "close": 9.4689, "volume": 132104.0}, {"date": "2024-06-10", "close": 9.9136, "volume": 402148.0}, {"date": "2024-06-11", "close": 9.7292, "volume": 174012.0}, {"date": "2024-06-12", "close": 9.7292, "volume": 231480.0}, {"date": "2024-06-13", "close": 10.4125, "volume": 577719.0}, {"date": "2024-06-14", "close": 10.304, "volume": 161371.0}, {"date": "2024-06-17", "close": 9.881, "volume": 219010.0}, {"date": "2024-06-18", "close": 10.304, "volume": 168327.0}, {"date": "2024-06-20", "close": 9.9895, "volume": 150396.0}, {"date": "2024-06-21", "close": 9.8051, "volume": 165613.0}, {"date": "2024-06-24", "close": 9.7834, "volume": 199065.0}, {"date": "2024-06-25", "close": 9.7726, "volume": 137873.0}, {"date": "2024-06-26", "close": 9.6749, "volume": 161543.0}, {"date": "2024-06-27", "close": 10.2498, "volume": 270338.0}, {"date": "2024-06-28", "close": 9.8376, "volume": 377223.0}, {"date": "2024-07-01", "close": 9.3279, "volume": 328744.0}, {"date": "2024-07-02", "close": 9.3929, "volume": 146007.0}, {"date": "2024-07-03", "close": 9.5339, "volume": 280898.0}, {"date": "2024-07-05", "close": 9.6533, "volume": 135363.0}, {"date": "2024-07-08", "close": 9.7834, "volume": 156575.0}, {"date": "2024-07-09", "close": 9.9136, "volume": 115743.0}, {"date": "2024-07-10", "close": 10.0654, "volume": 329196.0}, {"date": "2024-07-11", "close": 10.1088, "volume": 172154.0}, {"date": "2024-07-12", "close": 9.9786, "volume": 231426.0}, {"date": "2024-07-15", "close": 9.5123, "volume": 227941.0}, {"date": "2024-07-16", "close": 9.599, "volume": 253194.0}, {"date": "2024-07-17", "close": 9.1977, "volume": 276617.0}, {"date": "2024-07-18", "close": 9.1218, "volume": 255989.0}, {"date": "2024-07-19", "close": 9.1543, "volume": 241772.0}, {"date": "2024-07-22", "close": 9.4906, "volume": 209905.0}, {"date": "2024-07-23", "close": 9.6966, "volume": 178462.0}, {"date": "2024-07-24", "close": 9.2953, "volume": 163052.0}, {"date": "2024-07-25", "close": 9.1218, "volume": 140335.0}, {"date": "2024-07-26", "close": 9.1543, "volume": 111945.0}, {"date": "2024-07-29", "close": 8.9591, "volume": 209010.0}, {"date": "2024-07-30", "close": 8.8072, "volume": 288228.0}, {"date": "2024-07-31", "close": 9.2086, "volume": 264799.0}, {"date": "2024-08-01", "close": 9.0567, "volume": 226483.0}, {"date": "2024-08-02", "close": 8.4385, "volume": 275641.0}, {"date": "2024-08-05", "close": 8.4168, "volume": 710724.0}, {"date": "2024-08-06", "close": 8.6229, "volume": 229654.0}, {"date": "2024-08-07", "close": 8.6554, "volume": 164098.0}, {"date": "2024-08-08", "close": 9.2086, "volume": 375709.0}, {"date": "2024-08-09", "close": 9.5556, "volume": 423178.0}, {"date": "2024-08-12", "close": 9.8702, "volume": 335786.0}, {"date": "2024-08-13", "close": 10.0546, "volume": 279044.0}, {"date": "2024-08-14", "close": 10.163, "volume": 350824.0}, {"date": "2024-08-15", "close": 10.4125, "volume": 285259.0}, {"date": "2024-08-16", "close": 10.239, "volume": 303727.0}, {"date": "2024-08-19", "close": 10.2173, "volume": 314773.0}, {"date": "2024-08-20", "close": 10.022, "volume": 217323.0}, {"date": "2024-08-21", "close": 9.9786, "volume": 231145.0}, {"date": "2024-08-22", "close": 9.3929, "volume": 314682.0}, {"date": "2024-08-23", "close": 9.5882, "volume": 373085.0}, {"date": "2024-08-26", "close": 9.458, "volume": 224904.0}, {"date": "2024-08-27", "close": 9.3821, "volume": 259714.0}, {"date": "2024-08-28", "close": 9.458, "volume": 309422.0}, {"date": "2024-08-29", "close": 9.5665, "volume": 289421.0}, {"date": "2024-08-30", "close": 9.9136, "volume": 656072.0}, {"date": "2024-09-03", "close": 9.6641, "volume": 466445.0}, {"date": "2024-09-04", "close": 10.2281, "volume": 585327.0}, {"date": "2024-09-05", "close": 10.2064, "volume": 630524.0}, {"date": "2024-09-06", "close": 10.0546, "volume": 226799.0}, {"date": "2024-09-09", "close": 10.4667, "volume": 310647.0}, {"date": "2024-09-10", "close": 10.2607, "volume": 298121.0}, {"date": "2024-09-11", "close": 10.9223, "volume": 616501.0}, {"date": "2024-09-12", "close": 11.009, "volume": 338188.0}, {"date": "2024-09-13", "close": 11.2911, "volume": 276595.0}, {"date": "2024-09-16", "close": 11.3561, "volume": 396001.0}, {"date": "2024-09-17", "close": 11.1934, "volume": 193177.0}, {"date": "2024-09-18", "close": 11.2151, "volume": 290850.0}, {"date": "2024-09-19", "close": 11.2911, "volume": 336742.0}, {"date": "2024-09-20", "close": 10.9874, "volume": 237402.0}, {"date": "2024-09-23", "close": 10.803, "volume": 314280.0}, {"date": "2024-09-24", "close": 10.8464, "volume": 182629.0}, {"date": "2024-09-25", "close": 10.7054, "volume": 189835.0}, {"date": "2024-09-26", "close": 10.4559, "volume": 294393.0}, {"date": "2024-09-27", "close": 10.586, "volume": 323915.0}, {"date": "2024-09-30", "close": 10.2715, "volume": 346480.0}, {"date": "2024-10-01", "close": 10.586, "volume": 226656.0}, {"date": "2024-10-02", "close": 10.6403, "volume": 186174.0}, {"date": "2024-10-03", "close": 10.9982, "volume": 227192.0}, {"date": "2024-10-04", "close": 10.7813, "volume": 250795.0}, {"date": "2024-10-07", "close": 10.4884, "volume": 215692.0}, {"date": "2024-10-08", "close": 10.7054, "volume": 176534.0}, {"date": "2024-10-09", "close": 11.1826, "volume": 551102.0}, {"date": "2024-10-10", "close": 11.3127, "volume": 307481.0}, {"date": "2024-10-11", "close": 11.2911, "volume": 277155.0}, {"date": "2024-10-14", "close": 11.2585, "volume": 201234.0}, {"date": "2024-10-15", "close": 11.3778, "volume": 289217.0}, {"date": "2024-10-16", "close": 10.8572, "volume": 277941.0}, {"date": "2024-10-17", "close": 10.944, "volume": 300881.0}, {"date": "2024-10-18", "close": 11.2043, "volume": 240336.0}, {"date": "2024-10-21", "close": 11.3236, "volume": 317238.0}, {"date": "2024-10-22", "close": 11.4537, "volume": 232528.0}, {"date": "2024-10-23", "close": 11.4321, "volume": 321523.0}, {"date": "2024-10-24", "close": 11.8876, "volume": 283259.0}, {"date": "2024-10-25", "close": 12.213, "volume": 342376.0}, {"date": "2024-10-28", "close": 12.1696, "volume": 391314.0}, {"date": "2024-10-29", "close": 12.1371, "volume": 570312.0}, {"date": "2024-10-30", "close": 12.2564, "volume": 310750.0}, {"date": "2024-10-31", "close": 12.2998, "volume": 286820.0}, {"date": "2024-11-01", "close": 12.1588, "volume": 368638.0}, {"date": "2024-11-04", "close": 12.2781, "volume": 324133.0}, {"date": "2024-11-05", "close": 12.7011, "volume": 334536.0}, {"date": "2024-11-06", "close": 12.9072, "volume": 530885.0}, {"date": "2024-11-07", "close": 12.9505, "volume": 364752.0}, {"date": "2024-11-08", "close": 12.5492, "volume": 497268.0}, {"date": "2024-11-11", "close": 12.5926, "volume": 328696.0}, {"date": "2024-11-12", "close": 13.2326, "volume": 286094.0}, {"date": "2024-11-13", "close": 13.7749, "volume": 605223.0}, {"date": "2024-11-14", "close": 14.2738, "volume": 474139.0}, {"date": "2024-11-15", "close": 14.0677, "volume": 529220.0}, {"date": "2024-11-18", "close": 14.5341, "volume": 295583.0}, {"date": "2024-11-19", "close": 14.8487, "volume": 335932.0}, {"date": "2024-11-20", "close": 14.8595, "volume": 372687.0}, {"date": "2024-11-21", "close": 15.0222, "volume": 534097.0}, {"date": "2024-11-22", "close": 15.0656, "volume": 321530.0}, {"date": "2024-11-25", "close": 15.1524, "volume": 579988.0}, {"date": "2024-11-26", "close": 15.0981, "volume": 287236.0}, {"date": "2024-11-27", "close": 14.9354, "volume": 294929.0}, {"date": "2024-11-29", "close": 14.7836, "volume": 266699.0}, {"date": "2024-12-02", "close": 15.174, "volume": 452618.0}, {"date": "2024-12-03", "close": 15.3693, "volume": 409023.0}, {"date": "2024-12-04", "close": 15.0439, "volume": 328661.0}, {"date": "2024-12-05", "close": 15.3151, "volume": 341006.0}, {"date": "2024-12-06", "close": 15.4127, "volume": 228142.0}, {"date": "2024-12-09", "close": 15.6079, "volume": 354159.0}, {"date": "2024-12-10", "close": 15.3801, "volume": 188827.0}, {"date": "2024-12-11", "close": 16.2261, "volume": 402456.0}, {"date": "2024-12-12", "close": 16.2153, "volume": 483189.0}, {"date": "2024-12-13", "close": 16.4865, "volume": 400795.0}, {"date": "2024-12-16", "close": 16.7902, "volume": 576271.0}, {"date": "2024-12-17", "close": 16.4105, "volume": 432434.0}, {"date": "2024-12-18", "close": 14.9897, "volume": 512808.0}, {"date": "2024-12-19", "close": 14.6968, "volume": 376983.0}, {"date": "2024-12-20", "close": 14.827, "volume": 314426.0}, {"date": "2024-12-23", "close": 15.1849, "volume": 184627.0}, {"date": "2024-12-24", "close": 15.5862, "volume": 90347.0}, {"date": "2024-12-26", "close": 15.6621, "volume": 189850.0}, {"date": "2024-12-27", "close": 15.8574, "volume": 346415.0}, {"date": "2024-12-30", "close": 15.955, "volume": 337113.0}, {"date": "2024-12-31", "close": 15.7164, "volume": 91705.0}, {"date": "2025-01-02", "close": 17.0071, "volume": 715863.0}, {"date": "2025-01-03", "close": 17.1806, "volume": 447795.0}, {"date": "2025-01-06", "close": 17.0071, "volume": 477117.0}, {"date": "2025-01-07", "close": 17.2457, "volume": 776702.0}, {"date": "2025-01-08", "close": 16.2912, "volume": 923128.0}, {"date": "2025-01-10", "close": 16.3888, "volume": 414096.0}, {"date": "2025-01-13", "close": 15.3151, "volume": 328236.0}, {"date": "2025-01-14", "close": 15.7489, "volume": 450821.0}, {"date": "2025-01-15", "close": 15.5211, "volume": 425639.0}, {"date": "2025-01-16", "close": 14.827, "volume": 415725.0}, {"date": "2025-01-17", "close": 14.3172, "volume": 637418.0}, {"date": "2025-01-21", "close": 15.3367, "volume": 680269.0}, {"date": "2025-01-22", "close": 15.5537, "volume": 467691.0}, {"date": "2025-01-23", "close": 15.033, "volume": 218786.0}, {"date": "2025-01-24", "close": 14.9246, "volume": 287487.0}, {"date": "2025-01-27", "close": 14.6534, "volume": 304707.0}, {"date": "2025-01-28", "close": 14.4799, "volume": 511574.0}, {"date": "2025-01-29", "close": 15.4127, "volume": 250807.0}, {"date": "2025-01-30", "close": 15.8248, "volume": 326228.0}, {"date": "2025-01-31", "close": 15.7489, "volume": 222921.0}, {"date": "2025-02-03", "close": 15.5103, "volume": 426560.0}, {"date": "2025-02-04", "close": 15.8357, "volume": 158457.0}, {"date": "2025-02-05", "close": 15.4127, "volume": 433194.0}, {"date": "2025-02-06", "close": 15.6296, "volume": 135115.0}, {"date": "2025-02-07", "close": 14.7619, "volume": 413644.0}, {"date": "2025-02-10", "close": 14.751, "volume": 354623.0}, {"date": "2025-02-11", "close": 13.9376, "volume": 608386.0}, {"date": "2025-02-12", "close": 14.1979, "volume": 343914.0}, {"date": "2025-02-13", "close": 14.5667, "volume": 176254.0}, {"date": "2025-02-14", "close": 14.4365, "volume": 126826.0}, {"date": "2025-02-18", "close": 14.5775, "volume": 451840.0}, {"date": "2025-02-19", "close": 14.3389, "volume": 171522.0}, {"date": "2025-02-20", "close": 14.3714, "volume": 117445.0}, {"date": "2025-02-21", "close": 14.0243, "volume": 184941.0}, {"date": "2025-02-24", "close": 14.122, "volume": 189284.0}, {"date": "2025-02-25", "close": 13.4929, "volume": 332446.0}, {"date": "2025-02-26", "close": 13.2, "volume": 341273.0}, {"date": "2025-02-27", "close": 12.6577, "volume": 509478.0}, {"date": "2025-02-28", "close": 12.9072, "volume": 492531.0}, {"date": "2025-03-03", "close": 13.1024, "volume": 313301.0}, {"date": "2025-03-04", "close": 12.9397, "volume": 127605.0}, {"date": "2025-03-05", "close": 13.2326, "volume": 240667.0}, {"date": "2025-03-06", "close": 13.0373, "volume": 225429.0}, {"date": "2025-03-07", "close": 13.341, "volume": 192722.0}, {"date": "2025-03-10", "close": 12.6252, "volume": 331756.0}, {"date": "2025-03-11", "close": 12.7011, "volume": 337159.0}, {"date": "2025-03-12", "close": 13.4929, "volume": 294961.0}, {"date": "2025-03-13", "close": 13.0699, "volume": 187390.0}, {"date": "2025-03-14", "close": 13.4603, "volume": 285934.0}, {"date": "2025-03-17", "close": 13.2326, "volume": 179395.0}, {"date": "2025-03-18", "close": 12.6035, "volume": 195897.0}, {"date": "2025-03-19", "close": 13.2434, "volume": 254715.0}, {"date": "2025-03-20", "close": 13.2976, "volume": 130440.0}, {"date": "2025-03-21", "close": 13.623, "volume": 241930.0}, {"date": "2025-03-24", "close": 13.1783, "volume": 175474.0}, {"date": "2025-03-25", "close": 13.4278, "volume": 442053.0}, {"date": "2025-03-26", "close": 13.1349, "volume": 126049.0}, {"date": "2025-03-27", "close": 12.8963, "volume": 200551.0}, {"date": "2025-03-28", "close": 12.5492, "volume": 152414.0}, {"date": "2025-03-31", "close": 12.0286, "volume": 332263.0}, {"date": "2025-04-01", "close": 12.2889, "volume": 308288.0}, {"date": "2025-04-02", "close": 12.1696, "volume": 132598.0}, {"date": "2025-04-03", "close": 12.0178, "volume": 202558.0}, {"date": "2025-04-04", "close": 10.8464, "volume": 555504.0}, {"date": "2025-04-07", "close": 10.3474, "volume": 381569.0}, {"date": "2025-04-08", "close": 10.0112, "volume": 434901.0}, {"date": "2025-04-09", "close": 11.009, "volume": 400916.0}, {"date": "2025-04-10", "close": 10.7054, "volume": 366939.0}, {"date": "2025-04-11", "close": 11.6056, "volume": 404094.0}, {"date": "2025-04-14", "close": 12.3757, "volume": 882733.0}, {"date": "2025-04-15", "close": 12.1588, "volume": 223655.0}, {"date": "2025-04-16", "close": 12.1805, "volume": 211931.0}, {"date": "2025-04-17", "close": 12.3106, "volume": 76521.0}, {"date": "2025-04-21", "close": 11.931, "volume": 185282.0}, {"date": "2025-04-22", "close": 12.3323, "volume": 138574.0}, {"date": "2025-04-23", "close": 12.3323, "volume": 344338.0}, {"date": "2025-04-24", "close": 12.1371, "volume": 224189.0}, {"date": "2025-04-25", "close": 11.9418, "volume": 175648.0}, {"date": "2025-04-28", "close": 11.8225, "volume": 139905.0}, {"date": "2025-04-29", "close": 11.8768, "volume": 222449.0}, {"date": "2025-04-30", "close": 11.3995, "volume": 192003.0}, {"date": "2025-05-01", "close": 11.1717, "volume": 144928.0}, {"date": "2025-05-02", "close": 11.3236, "volume": 202929.0}, {"date": "2025-05-05", "close": 11.226, "volume": 222639.0}, {"date": "2025-05-06", "close": 11.5839, "volume": 220161.0}, {"date": "2025-05-07", "close": 11.8117, "volume": 207835.0}, {"date": "2025-05-08", "close": 11.8008, "volume": 179204.0}, {"date": "2025-05-09", "close": 12.8421, "volume": 661661.0}, {"date": "2025-05-12", "close": 13.4061, "volume": 542220.0}, {"date": "2025-05-13", "close": 13.9159, "volume": 298241.0}, {"date": "2025-05-14", "close": 14.187, "volume": 679046.0}, {"date": "2025-05-15", "close": 14.3063, "volume": 345466.0}, {"date": "2025-05-16", "close": 14.0894, "volume": 231839.0}, {"date": "2025-05-19", "close": 14.6209, "volume": 425801.0}, {"date": "2025-05-20", "close": 15.0981, "volume": 282857.0}, {"date": "2025-05-21", "close": 14.469, "volume": 361729.0}, {"date": "2025-05-22", "close": 14.7944, "volume": 295603.0}, {"date": "2025-05-23", "close": 14.7185, "volume": 635738.0}, {"date": "2025-05-27", "close": 14.8487, "volume": 469104.0}, {"date": "2025-05-28", "close": 14.6426, "volume": 315705.0}, {"date": "2025-05-29", "close": 14.6751, "volume": 273001.0}, {"date": "2025-05-30", "close": 14.1111, "volume": 484969.0}, {"date": "2025-06-02", "close": 13.5905, "volume": 305125.0}, {"date": "2025-06-03", "close": 13.6122, "volume": 240107.0}, {"date": "2025-06-04", "close": 12.8529, "volume": 303305.0}, {"date": "2025-06-05", "close": 13.3085, "volume": 234117.0}, {"date": "2025-06-06", "close": 13.4169, "volume": 170317.0}, {"date": "2025-06-09", "close": 13.1783, "volume": 394158.0}, {"date": "2025-06-10", "close": 13.6881, "volume": 253730.0}, {"date": "2025-06-11", "close": 13.4929, "volume": 252614.0}, {"date": "2025-06-12", "close": 13.7966, "volume": 191976.0}, {"date": "2025-06-13", "close": 13.3736, "volume": 201536.0}, {"date": "2025-06-16", "close": 13.0915, "volume": 43444.0}, {"date": "2025-06-17", "close": 12.8855, "volume": 237729.0}, {"date": "2025-06-18", "close": 13.2542, "volume": 142963.0}, {"date": "2025-06-20", "close": 12.6902, "volume": 111161.0}, {"date": "2025-06-23", "close": 12.495, "volume": 219465.0}, {"date": "2025-06-24", "close": 12.9831, "volume": 202857.0}, {"date": "2025-06-25", "close": 12.5275, "volume": 167334.0}, {"date": "2025-06-26", "close": 12.7553, "volume": 246915.0}, {"date": "2025-06-27", "close": 12.8529, "volume": 169938.0}, {"date": "2025-06-30", "close": 12.6685, "volume": 253366.0}, {"date": "2025-07-01", "close": 12.7987, "volume": 347516.0}, {"date": "2025-07-02", "close": 12.8204, "volume": 97920.0}, {"date": "2025-07-03", "close": 12.7662, "volume": 169530.0}, {"date": "2025-07-07", "close": 12.2238, "volume": 455757.0}, {"date": "2025-07-08", "close": 12.8095, "volume": 271431.0}, {"date": "2025-07-09", "close": 12.4733, "volume": 264570.0}, {"date": "2025-07-10", "close": 12.4191, "volume": 162658.0}, {"date": "2025-07-11", "close": 11.9852, "volume": 353074.0}, {"date": "2025-07-14", "close": 12.0611, "volume": 188571.0}, {"date": "2025-07-15", "close": 12.3106, "volume": 109915.0}, {"date": "2025-07-16", "close": 12.1696, "volume": 135513.0}, {"date": "2025-07-17", "close": 12.4191, "volume": 321704.0}, {"date": "2025-07-18", "close": 12.3865, "volume": 172682.0}, {"date": "2025-07-21", "close": 12.3757, "volume": 293290.0}, {"date": "2025-07-22", "close": 12.4408, "volume": 154015.0}, {"date": "2025-07-23", "close": 12.8421, "volume": 148773.0}, {"date": "2025-07-24", "close": 12.9939, "volume": 110639.0}, {"date": "2025-07-25", "close": 13.1241, "volume": 203003.0}, {"date": "2025-07-28", "close": 13.2217, "volume": 138562.0}, {"date": "2025-07-29", "close": 13.8399, "volume": 358449.0}, {"date": "2025-07-30", "close": 13.5146, "volume": 584038.0}, {"date": "2025-07-31", "close": 13.2434, "volume": 162779.0}, {"date": "2025-08-01", "close": 13.1132, "volume": 131218.0}, {"date": "2025-08-04", "close": 13.0265, "volume": 102080.0}, {"date": "2025-08-05", "close": 13.3627, "volume": 240205.0}, {"date": "2025-08-06", "close": 13.981, "volume": 243898.0}, {"date": "2025-08-07", "close": 14.0569, "volume": 245890.0}, {"date": "2025-08-08", "close": 13.6664, "volume": 256307.0}, {"date": "2025-08-11", "close": 13.981, "volume": 193915.0}, {"date": "2025-08-12", "close": 13.6989, "volume": 380214.0}, {"date": "2025-08-13", "close": 13.3736, "volume": 148920.0}, {"date": "2025-08-14", "close": 12.918, "volume": 171734.0}, {"date": "2025-08-15", "close": 12.7011, "volume": 53725.0}, {"date": "2025-08-18", "close": 12.5926, "volume": 140680.0}, {"date": "2025-08-19", "close": 11.9744, "volume": 373640.0}, {"date": "2025-08-20", "close": 11.9093, "volume": 384139.0}, {"date": "2025-08-21", "close": 12.0395, "volume": 171905.0}, {"date": "2025-08-22", "close": 11.9527, "volume": 209972.0}, {"date": "2025-08-25", "close": 11.1934, "volume": 353086.0}, {"date": "2025-08-26", "close": 11.4754, "volume": 394495.0}, {"date": "2025-08-27", "close": 11.1717, "volume": 324229.0}, {"date": "2025-08-28", "close": 11.7141, "volume": 307411.0}, {"date": "2025-08-29", "close": 11.5839, "volume": 147852.0}, {"date": "2025-09-02", "close": 11.1717, "volume": 475590.0}, {"date": "2025-09-03", "close": 10.9114, "volume": 339082.0}, {"date": "2025-09-04", "close": 11.1934, "volume": 156691.0}, {"date": "2025-09-05", "close": 10.9874, "volume": 240218.0}, {"date": "2025-09-08", "close": 9.4689, "volume": 786472.0}, {"date": "2025-09-09", "close": 9.2845, "volume": 562362.0}, {"date": "2025-09-10", "close": 9.74, "volume": 300780.0}, {"date": "2025-09-11", "close": 9.74, "volume": 272577.0}, {"date": "2025-09-12", "close": 9.2845, "volume": 450826.0}, {"date": "2025-09-15", "close": 9.1109, "volume": 804117.0}, {"date": "2025-09-16", "close": 9.3604, "volume": 466162.0}, {"date": "2025-09-17", "close": 9.0459, "volume": 365521.0}, {"date": "2025-09-18", "close": 8.3951, "volume": 782600.0}, {"date": "2025-09-19", "close": 8.33, "volume": 608773.0}, {"date": "2025-09-22", "close": 8.67, "volume": 550595.0}, {"date": "2025-09-23", "close": 8.84, "volume": 437057.0}, {"date": "2025-09-24", "close": 9.0, "volume": 520126.0}, {"date": "2025-09-25", "close": 8.58, "volume": 424372.0}, {"date": "2025-09-26", "close": 8.64, "volume": 322562.0}, {"date": "2025-09-29", "close": 8.29, "volume": 389742.0}, {"date": "2025-09-30", "close": 8.01, "volume": 491315.0}, {"date": "2025-10-01", "close": 7.76, "volume": 256715.0}, {"date": "2025-10-02", "close": 7.98, "volume": 630431.0}, {"date": "2025-10-03", "close": 7.86, "volume": 453818.0}, {"date": "2025-10-06", "close": 7.83, "volume": 372179.0}, {"date": "2025-10-07", "close": 7.7, "volume": 196597.0}, {"date": "2025-10-08", "close": 7.93, "volume": 248227.0}, {"date": "2025-10-09", "close": 8.91, "volume": 618140.0}, {"date": "2025-10-10", "close": 8.43, "volume": 429181.0}, {"date": "2025-10-13", "close": 9.46, "volume": 800955.0}, {"date": "2025-10-14", "close": 8.85, "volume": 1067747.0}, {"date": "2025-10-15", "close": 9.83, "volume": 1070601.0}, {"date": "2025-10-16", "close": 9.68, "volume": 515118.0}, {"date": "2025-10-17", "close": 9.51, "volume": 247610.0}, {"date": "2025-10-20", "close": 9.29, "volume": 271462.0}, {"date": "2025-10-21", "close": 8.92, "volume": 295595.0}, {"date": "2025-10-22", "close": 8.94, "volume": 399522.0}, {"date": "2025-10-23", "close": 9.57, "volume": 686690.0}, {"date": "2025-10-24", "close": 9.45, "volume": 355274.0}, {"date": "2025-10-27", "close": 13.16, "volume": 1844401.0}, {"date": "2025-10-28", "close": 13.53, "volume": 814928.0}, {"date": "2025-10-29", "close": 14.26, "volume": 904665.0}, {"date": "2025-10-30", "close": 14.22, "volume": 547871.0}, {"date": "2025-10-31", "close": 15.56, "volume": 1048798.0}, {"date": "2025-11-03", "close": 16.32, "volume": 851730.0}, {"date": "2025-11-04", "close": 15.88, "volume": 377525.0}, {"date": "2025-11-05", "close": 15.47, "volume": 575023.0}, {"date": "2025-11-06", "close": 14.64, "volume": 336489.0}, {"date": "2025-11-07", "close": 14.53, "volume": 308053.0}, {"date": "2025-11-10", "close": 14.87, "volume": 326257.0}, {"date": "2025-11-11", "close": 14.98, "volume": 313137.0}, {"date": "2025-11-12", "close": 14.97, "volume": 377453.0}, {"date": "2025-11-13", "close": 14.61, "volume": 262115.0}, {"date": "2025-11-14", "close": 14.93, "volume": 271522.0}, {"date": "2025-11-17", "close": 14.82, "volume": 347061.0}, {"date": "2025-11-18", "close": 14.62, "volume": 314474.0}, {"date": "2025-11-19", "close": 14.72, "volume": 275737.0}, {"date": "2025-11-20", "close": 14.24, "volume": 387335.0}, {"date": "2025-11-21", "close": 13.77, "volume": 175096.0}, {"date": "2025-11-24", "close": 13.86, "volume": 186804.0}, {"date": "2025-11-25", "close": 14.15, "volume": 272617.0}, {"date": "2025-11-26", "close": 14.87, "volume": 459903.0}, {"date": "2025-11-28", "close": 15.9, "volume": 375570.0}, {"date": "2025-12-01", "close": 16.35, "volume": 440041.0}, {"date": "2025-12-02", "close": 16.55, "volume": 486931.0}, {"date": "2025-12-03", "close": 17.95, "volume": 632929.0}, {"date": "2025-12-04", "close": 17.19, "volume": 522215.0}, {"date": "2025-12-05", "close": 17.1, "volume": 471380.0}, {"date": "2025-12-08", "close": 16.82, "volume": 184025.0}, {"date": "2025-12-09", "close": 16.85, "volume": 354534.0}, {"date": "2025-12-10", "close": 16.9, "volume": 310806.0}, {"date": "2025-12-11", "close": 16.51, "volume": 283402.0}, {"date": "2025-12-12", "close": 16.17, "volume": 149190.0}, {"date": "2025-12-15", "close": 16.47, "volume": 161838.0}, {"date": "2025-12-16", "close": 16.07, "volume": 232973.0}, {"date": "2025-12-17", "close": 16.25, "volume": 276745.0}, {"date": "2025-12-18", "close": 17.51, "volume": 375210.0}, {"date": "2025-12-19", "close": 17.55, "volume": 275065.0}, {"date": "2025-12-22", "close": 17.48, "volume": 172535.0}, {"date": "2025-12-23", "close": 17.68, "volume": 292866.0}, {"date": "2025-12-24", "close": 17.61, "volume": 206168.0}, {"date": "2025-12-26", "close": 17.53, "volume": 113407.0}, {"date": "2025-12-29", "close": 17.35, "volume": 236356.0}, {"date": "2025-12-30", "close": 17.32, "volume": 278452.0}, {"date": "2025-12-31", "close": 17.5, "volume": 103837.0}, {"date": "2026-01-02", "close": 17.35, "volume": 216809.0}, {"date": "2026-01-05", "close": 17.5, "volume": 226479.0}, {"date": "2026-01-06", "close": 16.57, "volume": 404669.0}, {"date": "2026-01-07", "close": 16.18, "volume": 309700.0}, {"date": "2026-01-08", "close": 16.52, "volume": 211277.0}, {"date": "2026-01-09", "close": 16.95, "volume": 336542.0}, {"date": "2026-01-12", "close": 16.36, "volume": 304541.0}, {"date": "2026-01-13", "close": 16.33, "volume": 214431.0}, {"date": "2026-01-14", "close": 15.54, "volume": 197408.0}, {"date": "2026-01-15", "close": 15.51, "volume": 251836.0}, {"date": "2026-01-16", "close": 15.29, "volume": 305840.0}, {"date": "2026-01-20", "close": 15.28, "volume": 216187.0}, {"date": "2026-01-21", "close": 15.77, "volume": 448179.0}, {"date": "2026-01-22", "close": 16.34, "volume": 579537.0}, {"date": "2026-01-23", "close": 16.45, "volume": 284004.0}, {"date": "2026-01-26", "close": 17.0, "volume": 819401.0}, {"date": "2026-01-27", "close": 17.5, "volume": 605064.0}, {"date": "2026-01-28", "close": 17.29, "volume": 263572.0}, {"date": "2026-01-29", "close": 17.13, "volume": 328034.0}, {"date": "2026-01-30", "close": 16.52, "volume": 210668.0}, {"date": "2026-02-02", "close": 16.3, "volume": 229811.0}, {"date": "2026-02-03", "close": 16.46, "volume": 476105.0}, {"date": "2026-02-04", "close": 15.92, "volume": 302324.0}, {"date": "2026-02-05", "close": 15.31, "volume": 341051.0}, {"date": "2026-02-06", "close": 15.61, "volume": 325348.0}, {"date": "2026-02-09", "close": 15.69, "volume": 249117.0}, {"date": "2026-02-10", "close": 16.14, "volume": 347142.0}, {"date": "2026-02-11", "close": 15.97, "volume": 241625.0}, {"date": "2026-02-12", "close": 15.22, "volume": 259665.0}, {"date": "2026-02-13", "close": 15.55, "volume": 173783.0}, {"date": "2026-02-17", "close": 15.18, "volume": 137785.0}, {"date": "2026-02-18", "close": 15.74, "volume": 370176.0}, {"date": "2026-02-19", "close": 16.43, "volume": 544762.0}, {"date": "2026-02-20", "close": 16.38, "volume": 333113.0}, {"date": "2026-02-23", "close": 15.77, "volume": 316157.0}, {"date": "2026-02-24", "close": 16.11, "volume": 169039.0}, {"date": "2026-02-25", "close": 15.8, "volume": 117644.0}, {"date": "2026-02-26", "close": 16.02, "volume": 287416.0}, {"date": "2026-02-27", "close": 15.69, "volume": 460471.0}, {"date": "2026-03-02", "close": 15.35, "volume": 212777.0}, {"date": "2026-03-03", "close": 14.7, "volume": 217068.0}, {"date": "2026-03-04", "close": 14.99, "volume": 251627.0}, {"date": "2026-03-05", "close": 14.72, "volume": 306154.0}, {"date": "2026-03-06", "close": 14.37, "volume": 524662.0}, {"date": "2026-03-09", "close": 14.34, "volume": 379500.0}, {"date": "2026-03-10", "close": 15.38, "volume": 635277.0}, {"date": "2026-03-11", "close": 15.84, "volume": 535704.0}, {"date": "2026-03-12", "close": 15.44, "volume": 260472.0}, {"date": "2026-03-13", "close": 15.15, "volume": 408923.0}, {"date": "2026-03-16", "close": 14.89, "volume": 356879.0}, {"date": "2026-03-17", "close": 15.53, "volume": 300768.0}, {"date": "2026-03-18", "close": 15.5, "volume": 337417.0}, {"date": "2026-03-19", "close": 15.86, "volume": 805417.0}, {"date": "2026-03-20", "close": 15.15, "volume": 640825.0}, {"date": "2026-03-23", "close": 15.4, "volume": 357376.0}, {"date": "2026-03-24", "close": 15.44, "volume": 211579.0}, {"date": "2026-03-25", "close": 15.77, "volume": 331779.0}, {"date": "2026-03-26", "close": 15.05, "volume": 481880.0}, {"date": "2026-03-27", "close": 14.8, "volume": 460682.0}, {"date": "2026-03-30", "close": 15.46, "volume": 428850.0}, {"date": "2026-03-31", "close": 16.83, "volume": 743746.0}, {"date": "2026-04-01", "close": 16.61, "volume": 511247.0}, {"date": "2026-04-02", "close": 17.06, "volume": 276000.0}, {"date": "2026-04-06", "close": 16.79, "volume": 357318.0}, {"date": "2026-04-07", "close": 16.67, "volume": 283517.0}, {"date": "2026-04-08", "close": 16.81, "volume": 228952.0}, {"date": "2026-04-09", "close": 16.79, "volume": 563728.0}, {"date": "2026-04-10", "close": 16.71, "volume": 349420.0}, {"date": "2026-04-13", "close": 16.16, "volume": 609212.0}, {"date": "2026-04-14", "close": 15.41, "volume": 336526.0}, {"date": "2026-04-15", "close": 15.4, "volume": 350414.0}, {"date": "2026-04-16", "close": 15.61, "volume": 358460.0}, {"date": "2026-04-17", "close": 15.42, "volume": 362189.0}, {"date": "2026-04-20", "close": 15.47, "volume": 296373.0}, {"date": "2026-04-21", "close": 15.26, "volume": 248781.0}, {"date": "2026-04-22", "close": 14.83, "volume": 234934.0}, {"date": "2026-04-23", "close": 14.56, "volume": 274769.0}, {"date": "2026-04-24", "close": 14.48, "volume": 295712.0}, {"date": "2026-04-27", "close": 14.31, "volume": 261430.0}, {"date": "2026-04-28", "close": 14.58, "volume": 492014.0}, {"date": "2026-04-29", "close": 14.35, "volume": 284842.0}, {"date": "2026-04-30", "close": 14.11, "volume": 553163.0}, {"date": "2026-05-01", "close": 14.0, "volume": 582751.0}, {"date": "2026-05-04", "close": 14.29, "volume": 419992.0}, {"date": "2026-05-05", "close": 14.27, "volume": 531763.0}, {"date": "2026-05-06", "close": 15.33, "volume": 539069.0}, {"date": "2026-05-07", "close": 14.59, "volume": 400488.0}, {"date": "2026-05-08", "close": 14.11, "volume": 326089.0}, {"date": "2026-05-11", "close": 14.54, "volume": 236818.0}, {"date": "2026-05-12", "close": 14.24, "volume": 241965.0}, {"date": "2026-05-13", "close": 14.18, "volume": 236718.0}, {"date": "2026-05-14", "close": 14.29, "volume": 321065.0}, {"date": "2026-05-15", "close": 13.75, "volume": 215248.0}, {"date": "2026-05-18", "close": 14.32, "volume": 287288.0}, {"date": "2026-05-19", "close": 13.9, "volume": 199081.0}, {"date": "2026-05-20", "close": 13.96, "volume": 786200.0}, {"date": "2026-05-21", "close": 14.47, "volume": 339013.0}, {"date": "2026-05-22", "close": 13.91, "volume": 208281.0}, {"date": "2026-05-26", "close": 14.46, "volume": 296636.0}, {"date": "2026-05-27", "close": 15.39, "volume": 368058.0}, {"date": "2026-05-28", "close": 15.19, "volume": 310956.0}, {"date": "2026-05-29", "close": 15.75, "volume": 606894.0}, {"date": "2026-06-01", "close": 16.01, "volume": 370061.0}, {"date": "2026-06-02", "close": 15.75, "volume": 166295.0}, {"date": "2026-06-03", "close": 15.07, "volume": 379267.0}, {"date": "2026-06-04", "close": 14.98, "volume": 364747.0}, {"date": "2026-06-05", "close": 14.64, "volume": 182171.0}, {"date": "2026-06-08", "close": 14.58, "volume": 256470.0}, {"date": "2026-06-09", "close": 14.82, "volume": 297466.0}, {"date": "2026-06-10", "close": 15.1, "volume": 285040.0}, {"date": "2026-06-11", "close": 15.96, "volume": 715670.0}, {"date": "2026-06-12", "close": 15.95, "volume": 252105.0}, {"date": "2026-06-15", "close": 15.86, "volume": 133870.0}, {"date": "2026-06-16", "close": 15.85, "volume": 400684.0}, {"date": "2026-06-17", "close": 15.71, "volume": 294497.0}, {"date": "2026-06-18", "close": 15.67, "volume": 235853.0}, {"date": "2026-06-22", "close": 15.55, "volume": 187497.0}, {"date": "2026-06-23", "close": 15.1, "volume": 323192.0}, {"date": "2026-06-24", "close": 14.11, "volume": 402265.0}, {"date": "2026-06-25", "close": 14.32, "volume": 248175.0}, {"date": "2026-06-26", "close": 14.78, "volume": 248044.0}, {"date": "2026-06-29", "close": 15.05, "volume": 253548.0}, {"date": "2026-06-30", "close": 14.86, "volume": 371372.0}, {"date": "2026-07-01", "close": 14.5, "volume": 300002.0}, {"date": "2026-07-02", "close": 14.66, "volume": 266552.0}, {"date": "2026-07-06", "close": 14.84, "volume": 262172.0}, {"date": "2026-07-07", "close": 14.86, "volume": 175387.0}, {"date": "2026-07-08", "close": 14.66, "volume": 191419.0}, {"date": "2026-07-09", "close": 14.41, "volume": 204757.0}, {"date": "2026-07-10", "close": 15.26, "volume": 257956.0}, {"date": "2026-07-13", "close": 14.78, "volume": 165739.0}, {"date": "2026-07-14", "close": 14.87, "volume": 172224.0}, {"date": "2026-07-15", "close": 14.99, "volume": 180926.0}, {"date": "2026-07-16", "close": 14.39, "volume": 150432.0}, {"date": "2026-07-17", "close": 14.27, "volume": 157921.0}, {"date": "2026-07-20", "close": 14.53, "volume": 121161.0}, {"date": "2026-07-21", "close": 14.98, "volume": 170088.0}, {"date": "2026-07-22", "close": 15.45, "volume": 229260.0}, {"date": "2026-07-23", "close": 15.26, "volume": 160418.0}, {"date": "2026-07-24", "close": 14.78, "volume": 188505.0}], "refreshing": true}