{"ticker": "CGAU", "overview": {"name": "Centerra Gold Inc. 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": "CGAU", "has_prices": true, "as_of": "2026-07-24", "last": 16.19, "prev_close": 16.3, "change": -0.10999999999999943, "change_pct": -0.006748466257668676, "session_volume": 1055581.0, "vwap_5": 16.112389780420045, "vwap_20": 15.969360904947473, "vwap_60": 16.609571191270852, "vwap_250": 14.684402002780624, "high_52w": 21.03, "low_52w": 11.18, "avg_volume_20": 1318383.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000814375-26-000043", "src": "13DG", "ticker": "CGAU", "cik": "1854640", "company": "Centerra Gold Inc.", "company_raw": "Centerra Gold Inc.", "who": "Centerra Gold Inc.", "who_key": "Centerra Gold Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Centerra Gold Inc. takes a 7.8% passive stake in CGAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1854640/0000814375-26-000043-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0000814375-26-000025", "src": "13DG", "ticker": "CGAU", "cik": "1854640", "company": "Centerra Gold Inc.", "company_raw": "Centerra Gold Inc.", "who": "Centerra Gold Inc.", "who_key": "Centerra Gold Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Centerra Gold Inc. takes a 7.9% passive stake in CGAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1854640/0000814375-26-000025-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}], "recent_buys": [], "institutional": [{"id": "13DG-0000814375-26-000043", "src": "13DG", "ticker": "CGAU", "cik": "1854640", "company": "Centerra Gold Inc.", "company_raw": "Centerra Gold Inc.", "who": "Centerra Gold Inc.", "who_key": "Centerra Gold Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Centerra Gold Inc. takes a 7.8% passive stake in CGAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1854640/0000814375-26-000043-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0000814375-26-000025", "src": "13DG", "ticker": "CGAU", "cik": "1854640", "company": "Centerra Gold Inc.", "company_raw": "Centerra Gold Inc.", "who": "Centerra Gold Inc.", "who_key": "Centerra Gold Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Centerra Gold Inc. takes a 7.9% passive stake in CGAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1854640/0000814375-26-000025-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}], "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": "Centerra Gold Inc. Common Shares", "new_value": "Centerra Gold Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001854640", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001854640", "applied": 1, "detected_at": "2026-09-10T23:39:16.467107"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CGAU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.72, "volume": 24168.0}, {"date": "2021-07-28", "close": 7.78, "volume": 23864.0}, {"date": "2021-07-29", "close": 7.85, "volume": 47328.0}, {"date": "2021-07-30", "close": 7.88, "volume": 40580.0}, {"date": "2021-08-02", "close": 7.88, "volume": 20198.0}, {"date": "2021-08-03", "close": 7.97, "volume": 25831.0}, {"date": "2021-08-04", "close": 8.1, "volume": 140723.0}, {"date": "2021-08-05", "close": 7.66, "volume": 53522.0}, {"date": "2021-08-06", "close": 7.51, "volume": 62708.0}, {"date": "2021-08-09", "close": 7.36, "volume": 63399.0}, {"date": "2021-08-10", "close": 7.25, "volume": 122220.0}, {"date": "2021-08-11", "close": 7.62, "volume": 68859.0}, {"date": "2021-08-12", "close": 7.36, "volume": 84504.0}, {"date": "2021-08-13", "close": 7.42, "volume": 73558.0}, {"date": "2021-08-16", "close": 7.4, "volume": 61703.0}, {"date": "2021-08-17", "close": 7.23, "volume": 44071.0}, {"date": "2021-08-18", "close": 7.0, "volume": 104029.0}, {"date": "2021-08-19", "close": 6.76, "volume": 148976.0}, {"date": "2021-08-20", "close": 6.92, "volume": 63396.0}, {"date": "2021-08-23", "close": 7.45, "volume": 105102.0}, {"date": "2021-08-24", "close": 7.46, "volume": 66369.0}, {"date": "2021-08-25", "close": 7.51, "volume": 9987.0}, {"date": "2021-08-26", "close": 7.39, "volume": 42835.0}, {"date": "2021-08-27", "close": 7.8, "volume": 78566.0}, {"date": "2021-08-30", "close": 7.51, "volume": 58390.0}, {"date": "2021-08-31", "close": 7.46, "volume": 56433.0}, {"date": "2021-09-01", "close": 7.45, "volume": 25400.0}, {"date": "2021-09-02", "close": 7.34, "volume": 75433.0}, {"date": "2021-09-03", "close": 7.45, "volume": 70463.0}, {"date": "2021-09-07", "close": 7.26, "volume": 60657.0}, {"date": "2021-09-08", "close": 7.1, "volume": 51304.0}, {"date": "2021-09-09", "close": 7.05, "volume": 90083.0}, {"date": "2021-09-10", "close": 6.95, "volume": 64966.0}, {"date": "2021-09-13", "close": 7.34, "volume": 83637.0}, {"date": "2021-09-14", "close": 7.34, "volume": 50320.0}, {"date": "2021-09-15", "close": 7.41, "volume": 61668.0}, {"date": "2021-09-16", "close": 7.22, "volume": 80257.0}, {"date": "2021-09-17", "close": 7.17, "volume": 73895.0}, {"date": "2021-09-20", "close": 7.28, "volume": 65364.0}, {"date": "2021-09-21", "close": 7.4, "volume": 81610.0}, {"date": "2021-09-22", "close": 7.27, "volume": 78368.0}, {"date": "2021-09-23", "close": 6.92, "volume": 86867.0}, {"date": "2021-09-24", "close": 6.91, "volume": 92851.0}, {"date": "2021-09-27", "close": 6.99, "volume": 57523.0}, {"date": "2021-09-28", "close": 6.91, "volume": 76155.0}, {"date": "2021-09-29", "close": 6.65, "volume": 65528.0}, {"date": "2021-09-30", "close": 6.81, "volume": 108823.0}, {"date": "2021-10-01", "close": 7.03, "volume": 97919.0}, {"date": "2021-10-04", "close": 7.27, "volume": 109331.0}, {"date": "2021-10-05", "close": 7.41, "volume": 24204.0}, {"date": "2021-10-06", "close": 7.63, "volume": 42844.0}, {"date": "2021-10-07", "close": 7.39, "volume": 54724.0}, {"date": "2021-10-08", "close": 7.44, "volume": 62760.0}, {"date": "2021-10-11", "close": 7.48, "volume": 2682.0}, {"date": "2021-10-12", "close": 7.53, "volume": 32197.0}, {"date": "2021-10-13", "close": 7.78, "volume": 85394.0}, {"date": "2021-10-14", "close": 7.79, "volume": 32907.0}, {"date": "2021-10-15", "close": 7.7, "volume": 65878.0}, {"date": "2021-10-18", "close": 7.52, "volume": 36225.0}, {"date": "2021-10-19", "close": 7.61, "volume": 34504.0}, {"date": "2021-10-20", "close": 7.88, "volume": 35189.0}, {"date": "2021-10-21", "close": 7.9, "volume": 53131.0}, {"date": "2021-10-22", "close": 8.0, "volume": 363640.0}, {"date": "2021-10-25", "close": 8.07, "volume": 136349.0}, {"date": "2021-10-26", "close": 8.0, "volume": 49682.0}, {"date": "2021-10-27", "close": 7.95, "volume": 34516.0}, {"date": "2021-10-28", "close": 7.81, "volume": 23960.0}, {"date": "2021-10-29", "close": 7.5, "volume": 57559.0}, {"date": "2021-11-01", "close": 7.69, "volume": 43521.0}, {"date": "2021-11-02", "close": 7.64, "volume": 25911.0}, {"date": "2021-11-03", "close": 7.83, "volume": 52053.0}, {"date": "2021-11-04", "close": 7.78, "volume": 16863.0}, {"date": "2021-11-05", "close": 8.09, "volume": 43366.0}, {"date": "2021-11-08", "close": 8.34, "volume": 99314.0}, {"date": "2021-11-09", "close": 8.49, "volume": 79468.0}, {"date": "2021-11-10", "close": 8.5, "volume": 44054.0}, {"date": "2021-11-11", "close": 8.6, "volume": 61801.0}, {"date": "2021-11-12", "close": 8.63, "volume": 41679.0}, {"date": "2021-11-15", "close": 8.62, "volume": 32704.0}, {"date": "2021-11-16", "close": 8.34, "volume": 46212.0}, {"date": "2021-11-17", "close": 8.45, "volume": 36433.0}, {"date": "2021-11-18", "close": 8.32, "volume": 27678.0}, {"date": "2021-11-19", "close": 7.8, "volume": 133411.0}, {"date": "2021-11-22", "close": 7.68, "volume": 50224.0}, {"date": "2021-11-23", "close": 7.23, "volume": 106258.0}, {"date": "2021-11-24", "close": 7.37, "volume": 244769.0}, {"date": "2021-11-26", "close": 7.27, "volume": 89478.0}, {"date": "2021-11-29", "close": 7.12, "volume": 53838.0}, {"date": "2021-11-30", "close": 7.38, "volume": 42595.0}, {"date": "2021-12-01", "close": 7.27, "volume": 78182.0}, {"date": "2021-12-02", "close": 7.14, "volume": 33259.0}, {"date": "2021-12-03", "close": 7.08, "volume": 99337.0}, {"date": "2021-12-06", "close": 7.15, "volume": 59699.0}, {"date": "2021-12-07", "close": 7.18, "volume": 54665.0}, {"date": "2021-12-08", "close": 7.23, "volume": 49203.0}, {"date": "2021-12-09", "close": 7.07, "volume": 64078.0}, {"date": "2021-12-10", "close": 7.01, "volume": 76637.0}, {"date": "2021-12-13", "close": 6.9, "volume": 40350.0}, {"date": "2021-12-14", "close": 6.85, "volume": 61305.0}, {"date": "2021-12-15", "close": 6.83, "volume": 52987.0}, {"date": "2021-12-16", "close": 7.05, "volume": 25885.0}, {"date": "2021-12-17", "close": 6.86, "volume": 150955.0}, {"date": "2021-12-20", "close": 6.79, "volume": 39668.0}, {"date": "2021-12-21", "close": 7.2, "volume": 265072.0}, {"date": "2021-12-22", "close": 7.28, "volume": 48017.0}, {"date": "2021-12-23", "close": 7.56, "volume": 26700.0}, {"date": "2021-12-27", "close": 7.55, "volume": 18425.0}, {"date": "2021-12-28", "close": 7.56, "volume": 12411.0}, {"date": "2021-12-29", "close": 7.74, "volume": 69213.0}, {"date": "2021-12-30", "close": 7.65, "volume": 25321.0}, {"date": "2021-12-31", "close": 7.68, "volume": 42549.0}, {"date": "2022-01-03", "close": 8.32, "volume": 286766.0}, {"date": "2022-01-04", "close": 8.48, "volume": 329543.0}, {"date": "2022-01-05", "close": 8.44, "volume": 171465.0}, {"date": "2022-01-06", "close": 8.24, "volume": 58159.0}, {"date": "2022-01-07", "close": 8.11, "volume": 46260.0}, {"date": "2022-01-10", "close": 8.11, "volume": 52713.0}, {"date": "2022-01-11", "close": 8.26, "volume": 56249.0}, {"date": "2022-01-12", "close": 8.32, "volume": 158601.0}, {"date": "2022-01-13", "close": 8.39, "volume": 29377.0}, {"date": "2022-01-14", "close": 8.19, "volume": 31771.0}, {"date": "2022-01-18", "close": 8.28, "volume": 92411.0}, {"date": "2022-01-19", "close": 8.36, "volume": 187817.0}, {"date": "2022-01-20", "close": 8.09, "volume": 79651.0}, {"date": "2022-01-21", "close": 8.1, "volume": 76914.0}, {"date": "2022-01-24", "close": 7.94, "volume": 73744.0}, {"date": "2022-01-25", "close": 8.06, "volume": 39823.0}, {"date": "2022-01-26", "close": 7.87, "volume": 175634.0}, {"date": "2022-01-27", "close": 7.99, "volume": 36054.0}, {"date": "2022-01-28", "close": 7.94, "volume": 51424.0}, {"date": "2022-01-31", "close": 8.06, "volume": 32449.0}, {"date": "2022-02-01", "close": 8.22, "volume": 88214.0}, {"date": "2022-02-02", "close": 8.3, "volume": 32651.0}, {"date": "2022-02-03", "close": 7.83, "volume": 58005.0}, {"date": "2022-02-04", "close": 8.1, "volume": 34336.0}, {"date": "2022-02-07", "close": 8.34, "volume": 43547.0}, {"date": "2022-02-08", "close": 8.37, "volume": 15787.0}, {"date": "2022-02-09", "close": 8.34, "volume": 13432.0}, {"date": "2022-02-10", "close": 8.25, "volume": 192875.0}, {"date": "2022-02-11", "close": 8.53, "volume": 92430.0}, {"date": "2022-02-14", "close": 8.57, "volume": 109196.0}, {"date": "2022-02-15", "close": 8.61, "volume": 115202.0}, {"date": "2022-02-16", "close": 8.93, "volume": 109712.0}, {"date": "2022-02-17", "close": 9.07, "volume": 190538.0}, {"date": "2022-02-18", "close": 8.96, "volume": 90155.0}, {"date": "2022-02-22", "close": 9.17, "volume": 105273.0}, {"date": "2022-02-23", "close": 9.28, "volume": 81429.0}, {"date": "2022-02-24", "close": 9.06, "volume": 105138.0}, {"date": "2022-02-25", "close": 9.31, "volume": 127598.0}, {"date": "2022-02-28", "close": 9.74, "volume": 156885.0}, {"date": "2022-03-01", "close": 9.63, "volume": 112934.0}, {"date": "2022-03-02", "close": 10.07, "volume": 84102.0}, {"date": "2022-03-03", "close": 9.87, "volume": 61259.0}, {"date": "2022-03-04", "close": 9.92, "volume": 81122.0}, {"date": "2022-03-07", "close": 10.03, "volume": 59998.0}, {"date": "2022-03-08", "close": 9.83, "volume": 268522.0}, {"date": "2022-03-09", "close": 10.19, "volume": 119726.0}, {"date": "2022-03-10", "close": 10.43, "volume": 159262.0}, {"date": "2022-03-11", "close": 10.31, "volume": 154986.0}, {"date": "2022-03-14", "close": 9.59, "volume": 202898.0}, {"date": "2022-03-15", "close": 9.79, "volume": 80042.0}, {"date": "2022-03-16", "close": 9.79, "volume": 63508.0}, {"date": "2022-03-17", "close": 10.0, "volume": 73800.0}, {"date": "2022-03-18", "close": 9.61, "volume": 162794.0}, {"date": "2022-03-21", "close": 9.84, "volume": 69045.0}, {"date": "2022-03-22", "close": 9.74, "volume": 93641.0}, {"date": "2022-03-23", "close": 9.8, "volume": 67184.0}, {"date": "2022-03-24", "close": 9.85, "volume": 89871.0}, {"date": "2022-03-25", "close": 9.85, "volume": 72032.0}, {"date": "2022-03-28", "close": 9.57, "volume": 139117.0}, {"date": "2022-03-29", "close": 9.77, "volume": 105727.0}, {"date": "2022-03-30", "close": 9.85, "volume": 45197.0}, {"date": "2022-03-31", "close": 9.84, "volume": 66076.0}, {"date": "2022-04-01", "close": 10.03, "volume": 61169.0}, {"date": "2022-04-04", "close": 10.0, "volume": 101432.0}, {"date": "2022-04-05", "close": 9.93, "volume": 151261.0}, {"date": "2022-04-06", "close": 9.63, "volume": 49627.0}, {"date": "2022-04-07", "close": 9.86, "volume": 63963.0}, {"date": "2022-04-08", "close": 9.86, "volume": 114379.0}, {"date": "2022-04-11", "close": 9.99, "volume": 77912.0}, {"date": "2022-04-12", "close": 9.93, "volume": 71620.0}, {"date": "2022-04-13", "close": 10.21, "volume": 103159.0}, {"date": "2022-04-14", "close": 10.4, "volume": 131735.0}, {"date": "2022-04-18", "close": 10.4, "volume": 72820.0}, {"date": "2022-04-19", "close": 10.19, "volume": 62610.0}, {"date": "2022-04-20", "close": 10.42, "volume": 55935.0}, {"date": "2022-04-21", "close": 9.76, "volume": 98933.0}, {"date": "2022-04-22", "close": 9.49, "volume": 56288.0}, {"date": "2022-04-25", "close": 9.28, "volume": 103113.0}, {"date": "2022-04-26", "close": 8.99, "volume": 117755.0}, {"date": "2022-04-27", "close": 8.93, "volume": 83561.0}, {"date": "2022-04-28", "close": 9.21, "volume": 88865.0}, {"date": "2022-04-29", "close": 9.25, "volume": 82114.0}, {"date": "2022-05-02", "close": 8.78, "volume": 115608.0}, {"date": "2022-05-03", "close": 8.73, "volume": 159801.0}, {"date": "2022-05-04", "close": 8.98, "volume": 200551.0}, {"date": "2022-05-05", "close": 8.75, "volume": 69104.0}, {"date": "2022-05-06", "close": 8.53, "volume": 56885.0}, {"date": "2022-05-09", "close": 8.06, "volume": 82041.0}, {"date": "2022-05-10", "close": 7.99, "volume": 61901.0}, {"date": "2022-05-11", "close": 7.91, "volume": 148448.0}, {"date": "2022-05-12", "close": 7.65, "volume": 89870.0}, {"date": "2022-05-13", "close": 8.0, "volume": 103222.0}, {"date": "2022-05-16", "close": 8.1, "volume": 60463.0}, {"date": "2022-05-17", "close": 7.93, "volume": 30296.0}, {"date": "2022-05-18", "close": 7.93, "volume": 35787.0}, {"date": "2022-05-19", "close": 8.45, "volume": 75844.0}, {"date": "2022-05-20", "close": 8.11, "volume": 49225.0}, {"date": "2022-05-23", "close": 8.23, "volume": 36921.0}, {"date": "2022-05-24", "close": 8.35, "volume": 34435.0}, {"date": "2022-05-25", "close": 8.27, "volume": 20867.0}, {"date": "2022-05-26", "close": 8.13, "volume": 98932.0}, {"date": "2022-05-27", "close": 8.06, "volume": 39821.0}, {"date": "2022-05-31", "close": 7.76, "volume": 102158.0}, {"date": "2022-06-01", "close": 7.99, "volume": 61357.0}, {"date": "2022-06-02", "close": 8.29, "volume": 127292.0}, {"date": "2022-06-03", "close": 8.19, "volume": 85769.0}, {"date": "2022-06-06", "close": 8.05, "volume": 32990.0}, {"date": "2022-06-07", "close": 8.08, "volume": 75610.0}, {"date": "2022-06-08", "close": 7.93, "volume": 87706.0}, {"date": "2022-06-09", "close": 7.72, "volume": 41597.0}, {"date": "2022-06-10", "close": 7.97, "volume": 147347.0}, {"date": "2022-06-13", "close": 7.39, "volume": 80607.0}, {"date": "2022-06-14", "close": 7.06, "volume": 79196.0}, {"date": "2022-06-15", "close": 7.24, "volume": 68000.0}, {"date": "2022-06-16", "close": 7.15, "volume": 97250.0}, {"date": "2022-06-17", "close": 7.11, "volume": 91794.0}, {"date": "2022-06-21", "close": 7.01, "volume": 43798.0}, {"date": "2022-06-22", "close": 7.02, "volume": 58719.0}, {"date": "2022-06-23", "close": 6.78, "volume": 108621.0}, {"date": "2022-06-24", "close": 7.13, "volume": 37686.0}, {"date": "2022-06-27", "close": 7.23, "volume": 58344.0}, {"date": "2022-06-28", "close": 7.18, "volume": 41969.0}, {"date": "2022-06-29", "close": 6.93, "volume": 102275.0}, {"date": "2022-06-30", "close": 6.75, "volume": 64351.0}, {"date": "2022-07-01", "close": 7.05, "volume": 33393.0}, {"date": "2022-07-05", "close": 6.25, "volume": 171533.0}, {"date": "2022-07-06", "close": 6.24, "volume": 169524.0}, {"date": "2022-07-07", "close": 6.34, "volume": 58611.0}, {"date": "2022-07-08", "close": 5.98, "volume": 127022.0}, {"date": "2022-07-11", "close": 6.0, "volume": 64601.0}, {"date": "2022-07-12", "close": 5.9, "volume": 52622.0}, {"date": "2022-07-13", "close": 5.96, "volume": 83606.0}, {"date": "2022-07-14", "close": 5.94, "volume": 76144.0}, {"date": "2022-07-15", "close": 5.95, "volume": 35765.0}, {"date": "2022-07-18", "close": 5.97, "volume": 85450.0}, {"date": "2022-07-19", "close": 6.09, "volume": 64718.0}, {"date": "2022-07-20", "close": 5.95, "volume": 61040.0}, {"date": "2022-07-21", "close": 6.07, "volume": 71684.0}, {"date": "2022-07-22", "close": 5.91, "volume": 117598.0}, {"date": "2022-07-25", "close": 6.01, "volume": 57753.0}, {"date": "2022-07-26", "close": 6.0, "volume": 35350.0}, {"date": "2022-07-27", "close": 6.16, "volume": 127371.0}, {"date": "2022-07-28", "close": 6.29, "volume": 88263.0}, {"date": "2022-07-29", "close": 6.18, "volume": 160810.0}, {"date": "2022-08-01", "close": 6.18, "volume": 24541.0}, {"date": "2022-08-02", "close": 6.31, "volume": 69751.0}, {"date": "2022-08-03", "close": 6.21, "volume": 102702.0}, {"date": "2022-08-04", "close": 6.26, "volume": 115593.0}, {"date": "2022-08-05", "close": 6.19, "volume": 54933.0}, {"date": "2022-08-08", "close": 6.32, "volume": 58548.0}, {"date": "2022-08-09", "close": 6.16, "volume": 177256.0}, {"date": "2022-08-10", "close": 4.92, "volume": 736638.0}, {"date": "2022-08-11", "close": 5.19, "volume": 685059.0}, {"date": "2022-08-12", "close": 5.19, "volume": 280902.0}, {"date": "2022-08-15", "close": 4.93, "volume": 227564.0}, {"date": "2022-08-16", "close": 4.88, "volume": 129879.0}, {"date": "2022-08-17", "close": 4.72, "volume": 131937.0}, {"date": "2022-08-18", "close": 4.67, "volume": 161013.0}, {"date": "2022-08-19", "close": 4.6, "volume": 131829.0}, {"date": "2022-08-22", "close": 4.6, "volume": 218973.0}, {"date": "2022-08-23", "close": 4.66, "volume": 136554.0}, {"date": "2022-08-24", "close": 4.68, "volume": 233616.0}, {"date": "2022-08-25", "close": 4.7, "volume": 197170.0}, {"date": "2022-08-26", "close": 4.51, "volume": 297029.0}, {"date": "2022-08-29", "close": 4.45, "volume": 325947.0}, {"date": "2022-08-30", "close": 4.48, "volume": 203279.0}, {"date": "2022-08-31", "close": 4.54, "volume": 163936.0}, {"date": "2022-09-01", "close": 4.45, "volume": 249293.0}, {"date": "2022-09-02", "close": 4.49, "volume": 241965.0}, {"date": "2022-09-06", "close": 4.5, "volume": 177668.0}, {"date": "2022-09-07", "close": 4.6, "volume": 203203.0}, {"date": "2022-09-08", "close": 4.58, "volume": 153529.0}, {"date": "2022-09-09", "close": 4.72, "volume": 67191.0}, {"date": "2022-09-12", "close": 4.74, "volume": 250664.0}, {"date": "2022-09-13", "close": 4.3, "volume": 371121.0}, {"date": "2022-09-14", "close": 4.4, "volume": 141964.0}, {"date": "2022-09-15", "close": 4.16, "volume": 318254.0}, {"date": "2022-09-16", "close": 4.28, "volume": 198221.0}, {"date": "2022-09-19", "close": 4.33, "volume": 148461.0}, {"date": "2022-09-20", "close": 4.27, "volume": 128950.0}, {"date": "2022-09-21", "close": 4.36, "volume": 143636.0}, {"date": "2022-09-22", "close": 4.33, "volume": 235460.0}, {"date": "2022-09-23", "close": 4.11, "volume": 133149.0}, {"date": "2022-09-26", "close": 3.81, "volume": 330295.0}, {"date": "2022-09-27", "close": 4.04, "volume": 225601.0}, {"date": "2022-09-28", "close": 4.28, "volume": 258143.0}, {"date": "2022-09-29", "close": 4.31, "volume": 152350.0}, {"date": "2022-09-30", "close": 4.41, "volume": 339654.0}, {"date": "2022-10-03", "close": 4.63, "volume": 261919.0}, {"date": "2022-10-04", "close": 5.1, "volume": 360737.0}, {"date": "2022-10-05", "close": 4.91, "volume": 296369.0}, {"date": "2022-10-06", "close": 4.92, "volume": 188686.0}, {"date": "2022-10-07", "close": 4.67, "volume": 132807.0}, {"date": "2022-10-10", "close": 4.61, "volume": 75664.0}, {"date": "2022-10-11", "close": 4.66, "volume": 171836.0}, {"date": "2022-10-12", "close": 4.65, "volume": 142701.0}, {"date": "2022-10-13", "close": 4.63, "volume": 120091.0}, {"date": "2022-10-14", "close": 4.39, "volume": 120888.0}, {"date": "2022-10-17", "close": 4.47, "volume": 195371.0}, {"date": "2022-10-18", "close": 4.51, "volume": 125446.0}, {"date": "2022-10-19", "close": 4.41, "volume": 82489.0}, {"date": "2022-10-20", "close": 4.45, "volume": 144550.0}, {"date": "2022-10-21", "close": 4.69, "volume": 108437.0}, {"date": "2022-10-24", "close": 4.61, "volume": 85208.0}, {"date": "2022-10-25", "close": 4.73, "volume": 113914.0}, {"date": "2022-10-26", "close": 4.78, "volume": 206378.0}, {"date": "2022-10-27", "close": 4.73, "volume": 157553.0}, {"date": "2022-10-28", "close": 4.74, "volume": 38484.0}, {"date": "2022-10-31", "close": 4.67, "volume": 104795.0}, {"date": "2022-11-01", "close": 4.73, "volume": 175835.0}, {"date": "2022-11-02", "close": 4.45, "volume": 90455.0}, {"date": "2022-11-03", "close": 4.46, "volume": 255789.0}, {"date": "2022-11-04", "close": 4.69, "volume": 380853.0}, {"date": "2022-11-07", "close": 4.68, "volume": 111903.0}, {"date": "2022-11-08", "close": 5.06, "volume": 248459.0}, {"date": "2022-11-09", "close": 4.97, "volume": 133866.0}, {"date": "2022-11-10", "close": 5.29, "volume": 260026.0}, {"date": "2022-11-11", "close": 5.3, "volume": 140834.0}, {"date": "2022-11-14", "close": 5.21, "volume": 88218.0}, {"date": "2022-11-15", "close": 5.22, "volume": 121336.0}, {"date": "2022-11-16", "close": 5.16, "volume": 161822.0}, {"date": "2022-11-17", "close": 5.08, "volume": 114910.0}, {"date": "2022-11-18", "close": 5.11, "volume": 61483.0}, {"date": "2022-11-21", "close": 5.02, "volume": 91123.0}, {"date": "2022-11-22", "close": 5.29, "volume": 135784.0}, {"date": "2022-11-23", "close": 5.4, "volume": 108178.0}, {"date": "2022-11-25", "close": 5.28, "volume": 25989.0}, {"date": "2022-11-28", "close": 5.03, "volume": 108886.0}, {"date": "2022-11-29", "close": 5.14, "volume": 196349.0}, {"date": "2022-11-30", "close": 5.32, "volume": 108915.0}, {"date": "2022-12-01", "close": 5.52, "volume": 326744.0}, {"date": "2022-12-02", "close": 5.41, "volume": 188449.0}, {"date": "2022-12-05", "close": 5.15, "volume": 285353.0}, {"date": "2022-12-06", "close": 5.11, "volume": 179049.0}, {"date": "2022-12-07", "close": 5.1, "volume": 84366.0}, {"date": "2022-12-08", "close": 5.14, "volume": 227801.0}, {"date": "2022-12-09", "close": 5.03, "volume": 152156.0}, {"date": "2022-12-12", "close": 4.98, "volume": 203573.0}, {"date": "2022-12-13", "close": 5.11, "volume": 210452.0}, {"date": "2022-12-14", "close": 5.05, "volume": 129117.0}, {"date": "2022-12-15", "close": 4.91, "volume": 132290.0}, {"date": "2022-12-16", "close": 4.9, "volume": 156411.0}, {"date": "2022-12-19", "close": 4.77, "volume": 90490.0}, {"date": "2022-12-20", "close": 5.2, "volume": 199999.0}, {"date": "2022-12-21", "close": 5.33, "volume": 113527.0}, {"date": "2022-12-22", "close": 5.18, "volume": 125344.0}, {"date": "2022-12-23", "close": 5.49, "volume": 226654.0}, {"date": "2022-12-27", "close": 5.49, "volume": 70469.0}, {"date": "2022-12-28", "close": 5.2, "volume": 119442.0}, {"date": "2022-12-29", "close": 5.26, "volume": 83908.0}, {"date": "2022-12-30", "close": 5.18, "volume": 121055.0}, {"date": "2023-01-03", "close": 5.36, "volume": 189502.0}, {"date": "2023-01-04", "close": 5.57, "volume": 181928.0}, {"date": "2023-01-05", "close": 5.65, "volume": 117423.0}, {"date": "2023-01-06", "close": 5.78, "volume": 153021.0}, {"date": "2023-01-09", "close": 5.76, "volume": 144606.0}, {"date": "2023-01-10", "close": 5.86, "volume": 118657.0}, {"date": "2023-01-11", "close": 5.97, "volume": 151624.0}, {"date": "2023-01-12", "close": 6.07, "volume": 134605.0}, {"date": "2023-01-13", "close": 6.16, "volume": 206983.0}, {"date": "2023-01-17", "close": 5.82, "volume": 167480.0}, {"date": "2023-01-18", "close": 5.72, "volume": 162517.0}, {"date": "2023-01-19", "close": 5.97, "volume": 143878.0}, {"date": "2023-01-20", "close": 6.15, "volume": 128975.0}, {"date": "2023-01-23", "close": 6.19, "volume": 173400.0}, {"date": "2023-01-24", "close": 6.19, "volume": 193193.0}, {"date": "2023-01-25", "close": 6.5, "volume": 175493.0}, {"date": "2023-01-26", "close": 6.62, "volume": 154712.0}, {"date": "2023-01-27", "close": 6.6, "volume": 143773.0}, {"date": "2023-01-30", "close": 6.32, "volume": 148212.0}, {"date": "2023-01-31", "close": 6.43, "volume": 121918.0}, {"date": "2023-02-01", "close": 6.78, "volume": 177103.0}, {"date": "2023-02-02", "close": 6.69, "volume": 100944.0}, {"date": "2023-02-03", "close": 6.48, "volume": 247191.0}, {"date": "2023-02-06", "close": 6.45, "volume": 105598.0}, {"date": "2023-02-07", "close": 6.69, "volume": 125005.0}, {"date": "2023-02-08", "close": 6.66, "volume": 67780.0}, {"date": "2023-02-09", "close": 6.51, "volume": 215480.0}, {"date": "2023-02-10", "close": 6.42, "volume": 143748.0}, {"date": "2023-02-13", "close": 6.46, "volume": 91360.0}, {"date": "2023-02-14", "close": 6.51, "volume": 86408.0}, {"date": "2023-02-15", "close": 6.3, "volume": 144728.0}, {"date": "2023-02-16", "close": 6.24, "volume": 53277.0}, {"date": "2023-02-17", "close": 6.24, "volume": 127637.0}, {"date": "2023-02-21", "close": 6.08, "volume": 115173.0}, {"date": "2023-02-22", "close": 6.07, "volume": 349520.0}, {"date": "2023-02-23", "close": 6.13, "volume": 145470.0}, {"date": "2023-02-24", "close": 6.07, "volume": 287863.0}, {"date": "2023-02-27", "close": 6.31, "volume": 162484.0}, {"date": "2023-02-28", "close": 6.33, "volume": 340978.0}, {"date": "2023-03-01", "close": 6.54, "volume": 656972.0}, {"date": "2023-03-02", "close": 6.52, "volume": 258506.0}, {"date": "2023-03-03", "close": 6.55, "volume": 102542.0}, {"date": "2023-03-06", "close": 6.32, "volume": 166752.0}, {"date": "2023-03-07", "close": 5.91, "volume": 275650.0}, {"date": "2023-03-08", "close": 6.04, "volume": 232841.0}, {"date": "2023-03-09", "close": 5.9, "volume": 96482.0}, {"date": "2023-03-10", "close": 5.97, "volume": 157484.0}, {"date": "2023-03-13", "close": 6.26, "volume": 366315.0}, {"date": "2023-03-14", "close": 6.35, "volume": 156312.0}, {"date": "2023-03-15", "close": 6.13, "volume": 287337.0}, {"date": "2023-03-16", "close": 6.09, "volume": 183729.0}, {"date": "2023-03-17", "close": 6.36, "volume": 326021.0}, {"date": "2023-03-20", "close": 6.36, "volume": 139795.0}, {"date": "2023-03-21", "close": 6.07, "volume": 218605.0}, {"date": "2023-03-22", "close": 6.24, "volume": 141296.0}, {"date": "2023-03-23", "close": 6.3, "volume": 106481.0}, {"date": "2023-03-24", "close": 6.36, "volume": 143431.0}, {"date": "2023-03-27", "close": 6.38, "volume": 192215.0}, {"date": "2023-03-28", "close": 6.57, "volume": 220668.0}, {"date": "2023-03-29", "close": 6.51, "volume": 124076.0}, {"date": "2023-03-30", "close": 6.59, "volume": 100051.0}, {"date": "2023-03-31", "close": 6.47, "volume": 316756.0}, {"date": "2023-04-03", "close": 6.59, "volume": 191770.0}, {"date": "2023-04-04", "close": 6.8, "volume": 328548.0}, {"date": "2023-04-05", "close": 6.85, "volume": 136155.0}, {"date": "2023-04-06", "close": 6.93, "volume": 135385.0}, {"date": "2023-04-10", "close": 6.89, "volume": 190831.0}, {"date": "2023-04-11", "close": 7.26, "volume": 484216.0}, {"date": "2023-04-12", "close": 7.47, "volume": 376351.0}, {"date": "2023-04-13", "close": 7.67, "volume": 190931.0}, {"date": "2023-04-14", "close": 7.61, "volume": 256790.0}, {"date": "2023-04-17", "close": 7.27, "volume": 252998.0}, {"date": "2023-04-18", "close": 7.43, "volume": 167134.0}, {"date": "2023-04-19", "close": 7.17, "volume": 321231.0}, {"date": "2023-04-20", "close": 7.24, "volume": 201001.0}, {"date": "2023-04-21", "close": 7.08, "volume": 131142.0}, {"date": "2023-04-24", "close": 7.12, "volume": 227468.0}, {"date": "2023-04-25", "close": 7.11, "volume": 177554.0}, {"date": "2023-04-26", "close": 7.07, "volume": 188416.0}, {"date": "2023-04-27", "close": 6.97, "volume": 133496.0}, {"date": "2023-04-28", "close": 6.75, "volume": 158149.0}, {"date": "2023-05-01", "close": 6.67, "volume": 123746.0}, {"date": "2023-05-02", "close": 6.83, "volume": 188766.0}, {"date": "2023-05-03", "close": 6.73, "volume": 162693.0}, {"date": "2023-05-04", "close": 6.78, "volume": 174554.0}, {"date": "2023-05-05", "close": 6.86, "volume": 137604.0}, {"date": "2023-05-08", "close": 6.9, "volume": 104814.0}, {"date": "2023-05-09", "close": 7.04, "volume": 147508.0}, {"date": "2023-05-10", "close": 7.05, "volume": 471164.0}, {"date": "2023-05-11", "close": 6.54, "volume": 321506.0}, {"date": "2023-05-12", "close": 6.61, "volume": 165660.0}, {"date": "2023-05-15", "close": 5.47, "volume": 1391922.0}, {"date": "2023-05-16", "close": 5.53, "volume": 548729.0}, {"date": "2023-05-17", "close": 5.44, "volume": 344587.0}, {"date": "2023-05-18", "close": 5.27, "volume": 324231.0}, {"date": "2023-05-19", "close": 5.26, "volume": 255642.0}, {"date": "2023-05-22", "close": 5.36, "volume": 184666.0}, {"date": "2023-05-23", "close": 5.29, "volume": 138206.0}, {"date": "2023-05-24", "close": 5.11, "volume": 200435.0}, {"date": "2023-05-25", "close": 5.02, "volume": 253276.0}, {"date": "2023-05-26", "close": 5.09, "volume": 121454.0}, {"date": "2023-05-30", "close": 5.47, "volume": 343274.0}, {"date": "2023-05-31", "close": 6.03, "volume": 631566.0}, {"date": "2023-06-01", "close": 6.24, "volume": 351492.0}, {"date": "2023-06-02", "close": 6.13, "volume": 127067.0}, {"date": "2023-06-05", "close": 6.05, "volume": 127241.0}, {"date": "2023-06-06", "close": 6.09, "volume": 78243.0}, {"date": "2023-06-07", "close": 5.88, "volume": 237848.0}, {"date": "2023-06-08", "close": 6.03, "volume": 160973.0}, {"date": "2023-06-09", "close": 5.96, "volume": 79381.0}, {"date": "2023-06-12", "close": 6.23, "volume": 228321.0}, {"date": "2023-06-13", "close": 5.99, "volume": 245576.0}, {"date": "2023-06-14", "close": 5.95, "volume": 93938.0}, {"date": "2023-06-15", "close": 6.05, "volume": 102200.0}, {"date": "2023-06-16", "close": 6.18, "volume": 654518.0}, {"date": "2023-06-20", "close": 6.05, "volume": 142400.0}, {"date": "2023-06-21", "close": 6.0, "volume": 149972.0}, {"date": "2023-06-22", "close": 5.88, "volume": 105743.0}, {"date": "2023-06-23", "close": 5.82, "volume": 62552.0}, {"date": "2023-06-26", "close": 5.86, "volume": 95448.0}, {"date": "2023-06-27", "close": 5.81, "volume": 105014.0}, {"date": "2023-06-28", "close": 5.75, "volume": 102916.0}, {"date": "2023-06-29", "close": 5.84, "volume": 177122.0}, {"date": "2023-06-30", "close": 6.0, "volume": 91197.0}, {"date": "2023-07-03", "close": 6.13, "volume": 62910.0}, {"date": "2023-07-05", "close": 6.03, "volume": 315767.0}, {"date": "2023-07-06", "close": 5.86, "volume": 134200.0}, {"date": "2023-07-07", "close": 5.99, "volume": 124222.0}, {"date": "2023-07-10", "close": 6.23, "volume": 134910.0}, {"date": "2023-07-11", "close": 6.18, "volume": 126472.0}, {"date": "2023-07-12", "close": 6.41, "volume": 112380.0}, {"date": "2023-07-13", "close": 6.46, "volume": 132137.0}, {"date": "2023-07-14", "close": 6.36, "volume": 88808.0}, {"date": "2023-07-17", "close": 6.42, "volume": 62664.0}, {"date": "2023-07-18", "close": 6.55, "volume": 57078.0}, {"date": "2023-07-19", "close": 6.54, "volume": 72528.0}, {"date": "2023-07-20", "close": 6.23, "volume": 129519.0}, {"date": "2023-07-21", "close": 6.26, "volume": 58020.0}, {"date": "2023-07-24", "close": 6.15, "volume": 78973.0}, {"date": "2023-07-25", "close": 6.21, "volume": 79555.0}, {"date": "2023-07-26", "close": 6.17, "volume": 86514.0}, {"date": "2023-07-27", "close": 5.97, "volume": 89535.0}, {"date": "2023-07-28", "close": 6.13, "volume": 100973.0}, {"date": "2023-07-31", "close": 6.37, "volume": 154673.0}, {"date": "2023-08-01", "close": 5.95, "volume": 144654.0}, {"date": "2023-08-02", "close": 5.95, "volume": 204370.0}, {"date": "2023-08-03", "close": 5.91, "volume": 113846.0}, {"date": "2023-08-04", "close": 6.01, "volume": 136619.0}, {"date": "2023-08-07", "close": 5.9, "volume": 89176.0}, {"date": "2023-08-08", "close": 6.0, "volume": 120066.0}, {"date": "2023-08-09", "close": 5.97, "volume": 67563.0}, {"date": "2023-08-10", "close": 5.97, "volume": 135486.0}, {"date": "2023-08-11", "close": 6.08, "volume": 57987.0}, {"date": "2023-08-14", "close": 5.98, "volume": 90639.0}, {"date": "2023-08-15", "close": 5.84, "volume": 57443.0}, {"date": "2023-08-16", "close": 5.65, "volume": 126770.0}, {"date": "2023-08-17", "close": 5.52, "volume": 160012.0}, {"date": "2023-08-18", "close": 5.46, "volume": 182511.0}, {"date": "2023-08-21", "close": 5.55, "volume": 133340.0}, {"date": "2023-08-22", "close": 5.57, "volume": 136773.0}, {"date": "2023-08-23", "close": 5.9, "volume": 310657.0}, {"date": "2023-08-24", "close": 5.92, "volume": 156205.0}, {"date": "2023-08-25", "close": 5.9, "volume": 67181.0}, {"date": "2023-08-28", "close": 5.95, "volume": 98860.0}, {"date": "2023-08-29", "close": 6.06, "volume": 67035.0}, {"date": "2023-08-30", "close": 6.0, "volume": 110539.0}, {"date": "2023-08-31", "close": 5.98, "volume": 48485.0}, {"date": "2023-09-01", "close": 5.89, "volume": 74761.0}, {"date": "2023-09-05", "close": 5.69, "volume": 53678.0}, {"date": "2023-09-06", "close": 5.65, "volume": 109226.0}, {"date": "2023-09-07", "close": 5.58, "volume": 118322.0}, {"date": "2023-09-08", "close": 5.64, "volume": 86692.0}, {"date": "2023-09-11", "close": 5.68, "volume": 129603.0}, {"date": "2023-09-12", "close": 5.75, "volume": 93768.0}, {"date": "2023-09-13", "close": 5.63, "volume": 69952.0}, {"date": "2023-09-14", "close": 5.71, "volume": 128477.0}, {"date": "2023-09-15", "close": 5.85, "volume": 84772.0}, {"date": "2023-09-18", "close": 5.61, "volume": 147069.0}, {"date": "2023-09-19", "close": 5.38, "volume": 215629.0}, {"date": "2023-09-20", "close": 5.41, "volume": 157914.0}, {"date": "2023-09-21", "close": 5.34, "volume": 140710.0}, {"date": "2023-09-22", "close": 5.29, "volume": 148639.0}, {"date": "2023-09-25", "close": 5.19, "volume": 63379.0}, {"date": "2023-09-26", "close": 5.0, "volume": 142046.0}, {"date": "2023-09-27", "close": 4.94, "volume": 177997.0}, {"date": "2023-09-28", "close": 4.95, "volume": 82579.0}, {"date": "2023-09-29", "close": 4.9, "volume": 161037.0}, {"date": "2023-10-02", "close": 4.68, "volume": 217665.0}, {"date": "2023-10-03", "close": 4.68, "volume": 120429.0}, {"date": "2023-10-04", "close": 4.61, "volume": 49764.0}, {"date": "2023-10-05", "close": 4.64, "volume": 42265.0}, {"date": "2023-10-06", "close": 4.62, "volume": 214877.0}, {"date": "2023-10-09", "close": 4.82, "volume": 154937.0}, {"date": "2023-10-10", "close": 4.72, "volume": 109274.0}, {"date": "2023-10-11", "close": 4.71, "volume": 161953.0}, {"date": "2023-10-12", "close": 4.53, "volume": 154716.0}, {"date": "2023-10-13", "close": 4.84, "volume": 252884.0}, {"date": "2023-10-16", "close": 4.85, "volume": 142959.0}, {"date": "2023-10-17", "close": 4.93, "volume": 99632.0}, {"date": "2023-10-18", "close": 4.95, "volume": 228821.0}, {"date": "2023-10-19", "close": 5.03, "volume": 192539.0}, {"date": "2023-10-20", "close": 4.99, "volume": 305710.0}, {"date": "2023-10-23", "close": 5.15, "volume": 504100.0}, {"date": "2023-10-24", "close": 5.15, "volume": 407725.0}, {"date": "2023-10-25", "close": 5.2, "volume": 707415.0}, {"date": "2023-10-26", "close": 5.16, "volume": 430562.0}, {"date": "2023-10-27", "close": 5.26, "volume": 362445.0}, {"date": "2023-10-30", "close": 5.18, "volume": 201338.0}, {"date": "2023-10-31", "close": 5.08, "volume": 914810.0}, {"date": "2023-11-01", "close": 5.58, "volume": 1261000.0}, {"date": "2023-11-02", "close": 5.69, "volume": 479269.0}, {"date": "2023-11-03", "close": 6.02, "volume": 367733.0}, {"date": "2023-11-06", "close": 5.96, "volume": 338416.0}, {"date": "2023-11-07", "close": 5.89, "volume": 309113.0}, {"date": "2023-11-08", "close": 5.72, "volume": 247839.0}, {"date": "2023-11-09", "close": 5.68, "volume": 164932.0}, {"date": "2023-11-10", "close": 5.54, "volume": 171373.0}, {"date": "2023-11-13", "close": 5.41, "volume": 127151.0}, {"date": "2023-11-14", "close": 5.52, "volume": 290445.0}, {"date": "2023-11-15", "close": 5.43, "volume": 148343.0}, {"date": "2023-11-16", "close": 5.43, "volume": 432801.0}, {"date": "2023-11-17", "close": 5.36, "volume": 256114.0}, {"date": "2023-11-20", "close": 5.32, "volume": 274680.0}, {"date": "2023-11-21", "close": 5.6, "volume": 697635.0}, {"date": "2023-11-22", "close": 5.59, "volume": 203150.0}, {"date": "2023-11-24", "close": 5.53, "volume": 212178.0}, {"date": "2023-11-27", "close": 5.72, "volume": 200475.0}, {"date": "2023-11-28", "close": 6.03, "volume": 412529.0}, {"date": "2023-11-29", "close": 5.89, "volume": 276101.0}, {"date": "2023-11-30", "close": 6.13, "volume": 227444.0}, {"date": "2023-12-01", "close": 6.18, "volume": 424900.0}, {"date": "2023-12-04", "close": 6.03, "volume": 189148.0}, {"date": "2023-12-05", "close": 5.87, "volume": 172920.0}, {"date": "2023-12-06", "close": 5.81, "volume": 144171.0}, {"date": "2023-12-07", "close": 5.7, "volume": 127655.0}, {"date": "2023-12-08", "close": 5.58, "volume": 155439.0}, {"date": "2023-12-11", "close": 5.48, "volume": 232568.0}, {"date": "2023-12-12", "close": 5.39, "volume": 286759.0}, {"date": "2023-12-13", "close": 5.85, "volume": 342486.0}, {"date": "2023-12-14", "close": 5.85, "volume": 605318.0}, {"date": "2023-12-15", "close": 6.03, "volume": 377786.0}, {"date": "2023-12-18", "close": 5.93, "volume": 215267.0}, {"date": "2023-12-19", "close": 6.12, "volume": 449544.0}, {"date": "2023-12-20", "close": 5.92, "volume": 237608.0}, {"date": "2023-12-21", "close": 6.05, "volume": 236661.0}, {"date": "2023-12-22", "close": 6.1, "volume": 279828.0}, {"date": "2023-12-26", "close": 6.23, "volume": 164862.0}, {"date": "2023-12-27", "close": 6.22, "volume": 198882.0}, {"date": "2023-12-28", "close": 6.09, "volume": 299076.0}, {"date": "2023-12-29", "close": 5.96, "volume": 191126.0}, {"date": "2024-01-02", "close": 5.81, "volume": 189457.0}, {"date": "2024-01-03", "close": 5.63, "volume": 158463.0}, {"date": "2024-01-04", "close": 5.7, "volume": 94660.0}, {"date": "2024-01-05", "close": 5.71, "volume": 345022.0}, {"date": "2024-01-08", "close": 5.55, "volume": 164895.0}, {"date": "2024-01-09", "close": 5.48, "volume": 112060.0}, {"date": "2024-01-10", "close": 5.46, "volume": 87909.0}, {"date": "2024-01-11", "close": 5.3, "volume": 241634.0}, {"date": "2024-01-12", "close": 5.65, "volume": 414049.0}, {"date": "2024-01-16", "close": 5.47, "volume": 114375.0}, {"date": "2024-01-17", "close": 5.31, "volume": 159421.0}, {"date": "2024-01-18", "close": 5.4, "volume": 143732.0}, {"date": "2024-01-19", "close": 5.38, "volume": 202144.0}, {"date": "2024-01-22", "close": 5.4, "volume": 92923.0}, {"date": "2024-01-23", "close": 5.59, "volume": 410679.0}, {"date": "2024-01-24", "close": 5.44, "volume": 272078.0}, {"date": "2024-01-25", "close": 5.5, "volume": 128656.0}, {"date": "2024-01-26", "close": 5.39, "volume": 71763.0}, {"date": "2024-01-29", "close": 5.44, "volume": 87938.0}, {"date": "2024-01-30", "close": 5.37, "volume": 902214.0}, {"date": "2024-01-31", "close": 5.26, "volume": 193095.0}, {"date": "2024-02-01", "close": 5.44, "volume": 247525.0}, {"date": "2024-02-02", "close": 5.35, "volume": 212171.0}, {"date": "2024-02-05", "close": 5.26, "volume": 170032.0}, {"date": "2024-02-06", "close": 5.37, "volume": 126845.0}, {"date": "2024-02-07", "close": 5.27, "volume": 113825.0}, {"date": "2024-02-08", "close": 5.09, "volume": 193007.0}, {"date": "2024-02-09", "close": 5.05, "volume": 88067.0}, {"date": "2024-02-12", "close": 5.1, "volume": 145927.0}, {"date": "2024-02-13", "close": 4.53, "volume": 1966386.0}, {"date": "2024-02-14", "close": 4.9, "volume": 1035843.0}, {"date": "2024-02-15", "close": 5.08, "volume": 421217.0}, {"date": "2024-02-16", "close": 5.1, "volume": 219794.0}, {"date": "2024-02-20", "close": 5.11, "volume": 288610.0}, {"date": "2024-02-21", "close": 5.23, "volume": 235586.0}, {"date": "2024-02-22", "close": 5.15, "volume": 229012.0}, {"date": "2024-02-23", "close": 5.1, "volume": 466204.0}, {"date": "2024-02-26", "close": 5.16, "volume": 366573.0}, {"date": "2024-02-27", "close": 5.09, "volume": 206655.0}, {"date": "2024-02-28", "close": 5.0, "volume": 229714.0}, {"date": "2024-02-29", "close": 5.02, "volume": 185930.0}, {"date": "2024-03-01", "close": 5.19, "volume": 657317.0}, {"date": "2024-03-04", "close": 5.32, "volume": 702559.0}, {"date": "2024-03-05", "close": 5.38, "volume": 417647.0}, {"date": "2024-03-06", "close": 5.5, "volume": 429088.0}, {"date": "2024-03-07", "close": 5.69, "volume": 317090.0}, {"date": "2024-03-08", "close": 5.61, "volume": 1198542.0}, {"date": "2024-03-11", "close": 5.69, "volume": 443577.0}, {"date": "2024-03-12", "close": 5.66, "volume": 1502702.0}, {"date": "2024-03-13", "close": 5.83, "volume": 301969.0}, {"date": "2024-03-14", "close": 5.67, "volume": 359636.0}, {"date": "2024-03-15", "close": 5.66, "volume": 362011.0}, {"date": "2024-03-18", "close": 5.66, "volume": 344626.0}, {"date": "2024-03-19", "close": 5.51, "volume": 457099.0}, {"date": "2024-03-20", "close": 5.78, "volume": 537576.0}, {"date": "2024-03-21", "close": 5.77, "volume": 385796.0}, {"date": "2024-03-22", "close": 5.66, "volume": 225413.0}, {"date": "2024-03-25", "close": 5.67, "volume": 360692.0}, {"date": "2024-03-26", "close": 5.76, "volume": 358258.0}, {"date": "2024-03-27", "close": 5.81, "volume": 630851.0}, {"date": "2024-03-28", "close": 5.91, "volume": 460638.0}, {"date": "2024-04-01", "close": 5.93, "volume": 332521.0}, {"date": "2024-04-02", "close": 5.97, "volume": 425325.0}, {"date": "2024-04-03", "close": 6.05, "volume": 687518.0}, {"date": "2024-04-04", "close": 6.16, "volume": 775654.0}, {"date": "2024-04-05", "close": 6.15, "volume": 909012.0}, {"date": "2024-04-08", "close": 6.03, "volume": 505580.0}, {"date": "2024-04-09", "close": 6.09, "volume": 769744.0}, {"date": "2024-04-10", "close": 6.07, "volume": 492545.0}, {"date": "2024-04-11", "close": 6.13, "volume": 420910.0}, {"date": "2024-04-12", "close": 5.99, "volume": 1319103.0}, {"date": "2024-04-15", "close": 6.0, "volume": 519328.0}, {"date": "2024-04-16", "close": 5.95, "volume": 463329.0}, {"date": "2024-04-17", "close": 6.06, "volume": 381112.0}, {"date": "2024-04-18", "close": 6.07, "volume": 436751.0}, {"date": "2024-04-19", "close": 6.19, "volume": 360335.0}, {"date": "2024-04-22", "close": 6.07, "volume": 589903.0}, {"date": "2024-04-23", "close": 6.34, "volume": 493184.0}, {"date": "2024-04-24", "close": 6.22, "volume": 437263.0}, {"date": "2024-04-25", "close": 6.29, "volume": 505479.0}, {"date": "2024-04-26", "close": 6.36, "volume": 426757.0}, {"date": "2024-04-29", "close": 6.29, "volume": 351390.0}, {"date": "2024-04-30", "close": 6.07, "volume": 355380.0}, {"date": "2024-05-01", "close": 6.13, "volume": 342251.0}, {"date": "2024-05-02", "close": 6.04, "volume": 298170.0}, {"date": "2024-05-03", "close": 6.13, "volume": 442879.0}, {"date": "2024-05-06", "close": 6.38, "volume": 360059.0}, {"date": "2024-05-07", "close": 6.5, "volume": 295933.0}, {"date": "2024-05-08", "close": 6.54, "volume": 409203.0}, {"date": "2024-05-09", "close": 6.58, "volume": 391775.0}, {"date": "2024-05-10", "close": 6.6, "volume": 306575.0}, {"date": "2024-05-13", "close": 6.5, "volume": 399790.0}, {"date": "2024-05-14", "close": 6.53, "volume": 705548.0}, {"date": "2024-05-15", "close": 6.72, "volume": 651395.0}, {"date": "2024-05-16", "close": 6.98, "volume": 724464.0}, {"date": "2024-05-17", "close": 7.21, "volume": 544544.0}, {"date": "2024-05-20", "close": 7.34, "volume": 424952.0}, {"date": "2024-05-21", "close": 7.5, "volume": 469656.0}, {"date": "2024-05-22", "close": 6.98, "volume": 923633.0}, {"date": "2024-05-23", "close": 6.88, "volume": 534924.0}, {"date": "2024-05-24", "close": 7.02, "volume": 327594.0}, {"date": "2024-05-28", "close": 7.21, "volume": 497713.0}, {"date": "2024-05-29", "close": 7.0, "volume": 2608152.0}, {"date": "2024-05-30", "close": 6.93, "volume": 460227.0}, {"date": "2024-05-31", "close": 6.89, "volume": 724615.0}, {"date": "2024-06-03", "close": 7.01, "volume": 704317.0}, {"date": "2024-06-04", "close": 6.8, "volume": 522895.0}, {"date": "2024-06-05", "close": 6.95, "volume": 375186.0}, {"date": "2024-06-06", "close": 7.14, "volume": 495316.0}, {"date": "2024-06-07", "close": 6.67, "volume": 1136547.0}, {"date": "2024-06-10", "close": 6.82, "volume": 343677.0}, {"date": "2024-06-11", "close": 6.81, "volume": 352248.0}, {"date": "2024-06-12", "close": 6.77, "volume": 404085.0}, {"date": "2024-06-13", "close": 6.7, "volume": 728086.0}, {"date": "2024-06-14", "close": 6.82, "volume": 758827.0}, {"date": "2024-06-17", "close": 6.72, "volume": 695248.0}, {"date": "2024-06-18", "close": 6.79, "volume": 647449.0}, {"date": "2024-06-20", "close": 6.99, "volume": 521638.0}, {"date": "2024-06-21", "close": 6.92, "volume": 690648.0}, {"date": "2024-06-24", "close": 7.01, "volume": 967840.0}, {"date": "2024-06-25", "close": 6.8, "volume": 1118908.0}, {"date": "2024-06-26", "close": 6.8, "volume": 479755.0}, {"date": "2024-06-27", "close": 6.9, "volume": 374775.0}, {"date": "2024-06-28", "close": 6.72, "volume": 666907.0}, {"date": "2024-07-01", "close": 6.65, "volume": 225853.0}, {"date": "2024-07-02", "close": 6.72, "volume": 582616.0}, {"date": "2024-07-03", "close": 6.78, "volume": 606159.0}, {"date": "2024-07-05", "close": 6.83, "volume": 305279.0}, {"date": "2024-07-08", "close": 6.81, "volume": 510899.0}, {"date": "2024-07-09", "close": 6.83, "volume": 754139.0}, {"date": "2024-07-10", "close": 6.75, "volume": 767973.0}, {"date": "2024-07-11", "close": 7.07, "volume": 679137.0}, {"date": "2024-07-12", "close": 7.03, "volume": 352311.0}, {"date": "2024-07-15", "close": 6.89, "volume": 776558.0}, {"date": "2024-07-16", "close": 7.02, "volume": 999153.0}, {"date": "2024-07-17", "close": 6.88, "volume": 1101949.0}, {"date": "2024-07-18", "close": 6.7, "volume": 796048.0}, {"date": "2024-07-19", "close": 6.59, "volume": 505657.0}, {"date": "2024-07-22", "close": 6.7, "volume": 404150.0}, {"date": "2024-07-23", "close": 6.71, "volume": 391142.0}, {"date": "2024-07-24", "close": 6.55, "volume": 485769.0}, {"date": "2024-07-25", "close": 6.48, "volume": 573024.0}, {"date": "2024-07-26", "close": 6.56, "volume": 869438.0}, {"date": "2024-07-29", "close": 6.62, "volume": 282975.0}, {"date": "2024-07-30", "close": 6.66, "volume": 327639.0}, {"date": "2024-07-31", "close": 6.71, "volume": 448907.0}, {"date": "2024-08-01", "close": 6.55, "volume": 475516.0}, {"date": "2024-08-02", "close": 6.18, "volume": 1092323.0}, {"date": "2024-08-05", "close": 6.18, "volume": 578708.0}, {"date": "2024-08-06", "close": 6.38, "volume": 593787.0}, {"date": "2024-08-07", "close": 6.28, "volume": 618124.0}, {"date": "2024-08-08", "close": 6.55, "volume": 1398941.0}, {"date": "2024-08-09", "close": 6.47, "volume": 295259.0}, {"date": "2024-08-12", "close": 6.7, "volume": 908912.0}, {"date": "2024-08-13", "close": 6.97, "volume": 535355.0}, {"date": "2024-08-14", "close": 6.98, "volume": 713157.0}, {"date": "2024-08-15", "close": 6.87, "volume": 888108.0}, {"date": "2024-08-16", "close": 7.19, "volume": 867621.0}, {"date": "2024-08-19", "close": 7.3, "volume": 1117667.0}, {"date": "2024-08-20", "close": 7.37, "volume": 796844.0}, {"date": "2024-08-21", "close": 7.47, "volume": 514877.0}, {"date": "2024-08-22", "close": 7.29, "volume": 1225915.0}, {"date": "2024-08-23", "close": 7.31, "volume": 3063561.0}, {"date": "2024-08-26", "close": 7.42, "volume": 886918.0}, {"date": "2024-08-27", "close": 7.35, "volume": 723533.0}, {"date": "2024-08-28", "close": 7.12, "volume": 632270.0}, {"date": "2024-08-29", "close": 7.15, "volume": 470152.0}, {"date": "2024-08-30", "close": 7.08, "volume": 388976.0}, {"date": "2024-09-03", "close": 6.65, "volume": 1405910.0}, {"date": "2024-09-04", "close": 6.6, "volume": 450217.0}, {"date": "2024-09-05", "close": 6.7, "volume": 515137.0}, {"date": "2024-09-06", "close": 6.39, "volume": 954002.0}, {"date": "2024-09-09", "close": 6.47, "volume": 600902.0}, {"date": "2024-09-10", "close": 6.61, "volume": 487217.0}, {"date": "2024-09-11", "close": 6.62, "volume": 433637.0}, {"date": "2024-09-12", "close": 6.98, "volume": 605514.0}, {"date": "2024-09-13", "close": 6.89, "volume": 968758.0}, {"date": "2024-09-16", "close": 6.88, "volume": 1163780.0}, {"date": "2024-09-17", "close": 6.88, "volume": 991454.0}, {"date": "2024-09-18", "close": 6.77, "volume": 1119903.0}, {"date": "2024-09-19", "close": 6.9, "volume": 1010892.0}, {"date": "2024-09-20", "close": 6.93, "volume": 6124326.0}, {"date": "2024-09-23", "close": 7.12, "volume": 1365923.0}, {"date": "2024-09-24", "close": 7.48, "volume": 1672977.0}, {"date": "2024-09-25", "close": 7.49, "volume": 863145.0}, {"date": "2024-09-26", "close": 7.79, "volume": 1586810.0}, {"date": "2024-09-27", "close": 7.42, "volume": 1139905.0}, {"date": "2024-09-30", "close": 7.16, "volume": 1064472.0}, {"date": "2024-10-01", "close": 7.25, "volume": 843114.0}, {"date": "2024-10-02", "close": 7.23, "volume": 730757.0}, {"date": "2024-10-03", "close": 7.23, "volume": 1026986.0}, {"date": "2024-10-04", "close": 7.13, "volume": 568296.0}, {"date": "2024-10-07", "close": 6.93, "volume": 637934.0}, {"date": "2024-10-08", "close": 6.89, "volume": 517938.0}, {"date": "2024-10-09", "close": 6.86, "volume": 568078.0}, {"date": "2024-10-10", "close": 7.08, "volume": 834530.0}, {"date": "2024-10-11", "close": 7.11, "volume": 699634.0}, {"date": "2024-10-14", "close": 7.12, "volume": 251616.0}, {"date": "2024-10-15", "close": 7.15, "volume": 432579.0}, {"date": "2024-10-16", "close": 7.16, "volume": 396713.0}, {"date": "2024-10-17", "close": 7.17, "volume": 1199766.0}, {"date": "2024-10-18", "close": 7.49, "volume": 1942791.0}, {"date": "2024-10-21", "close": 7.55, "volume": 808481.0}, {"date": "2024-10-22", "close": 7.6, "volume": 706160.0}, {"date": "2024-10-23", "close": 7.45, "volume": 984459.0}, {"date": "2024-10-24", "close": 7.5, "volume": 895187.0}, {"date": "2024-10-25", "close": 7.25, "volume": 759930.0}, {"date": "2024-10-28", "close": 7.16, "volume": 544488.0}, {"date": "2024-10-29", "close": 7.31, "volume": 576347.0}, {"date": "2024-10-30", "close": 7.26, "volume": 604841.0}, {"date": "2024-10-31", "close": 7.08, "volume": 980547.0}, {"date": "2024-11-01", "close": 6.52, "volume": 1642666.0}, {"date": "2024-11-04", "close": 6.37, "volume": 980308.0}, {"date": "2024-11-05", "close": 6.36, "volume": 954219.0}, {"date": "2024-11-06", "close": 6.2, "volume": 1296125.0}, {"date": "2024-11-07", "close": 6.5, "volume": 1074076.0}, {"date": "2024-11-08", "close": 6.46, "volume": 812103.0}, {"date": "2024-11-11", "close": 6.21, "volume": 1254691.0}, {"date": "2024-11-12", "close": 6.15, "volume": 1114863.0}, {"date": "2024-11-13", "close": 5.92, "volume": 1618236.0}, {"date": "2024-11-14", "close": 5.85, "volume": 1144061.0}, {"date": "2024-11-15", "close": 5.78, "volume": 838941.0}, {"date": "2024-11-18", "close": 5.96, "volume": 1219086.0}, {"date": "2024-11-19", "close": 6.02, "volume": 789294.0}, {"date": "2024-11-20", "close": 6.06, "volume": 1167777.0}, {"date": "2024-11-21", "close": 6.26, "volume": 814351.0}, {"date": "2024-11-22", "close": 6.24, "volume": 491100.0}, {"date": "2024-11-25", "close": 5.96, "volume": 837535.0}, {"date": "2024-11-26", "close": 5.91, "volume": 486478.0}, {"date": "2024-11-27", "close": 5.99, "volume": 614728.0}, {"date": "2024-11-29", "close": 6.03, "volume": 335437.0}, {"date": "2024-12-02", "close": 5.95, "volume": 683935.0}, {"date": "2024-12-03", "close": 6.17, "volume": 986525.0}, {"date": "2024-12-04", "close": 6.07, "volume": 788663.0}, {"date": "2024-12-05", "close": 6.0, "volume": 730443.0}, {"date": "2024-12-06", "close": 5.84, "volume": 801100.0}, {"date": "2024-12-09", "close": 6.03, "volume": 1250738.0}, {"date": "2024-12-10", "close": 6.0, "volume": 731961.0}, {"date": "2024-12-11", "close": 6.08, "volume": 1004963.0}, {"date": "2024-12-12", "close": 5.89, "volume": 608783.0}, {"date": "2024-12-13", "close": 5.83, "volume": 827199.0}, {"date": "2024-12-16", "close": 5.98, "volume": 2154876.0}, {"date": "2024-12-17", "close": 5.87, "volume": 1138129.0}, {"date": "2024-12-18", "close": 5.62, "volume": 1217373.0}, {"date": "2024-12-19", "close": 5.68, "volume": 1376283.0}, {"date": "2024-12-20", "close": 5.69, "volume": 5403918.0}, {"date": "2024-12-23", "close": 5.67, "volume": 656708.0}, {"date": "2024-12-24", "close": 5.62, "volume": 236468.0}, {"date": "2024-12-26", "close": 5.66, "volume": 354038.0}, {"date": "2024-12-27", "close": 5.67, "volume": 794715.0}, {"date": "2024-12-30", "close": 5.56, "volume": 650431.0}, {"date": "2024-12-31", "close": 5.69, "volume": 640035.0}, {"date": "2025-01-02", "close": 5.89, "volume": 661088.0}, {"date": "2025-01-03", "close": 5.79, "volume": 604691.0}, {"date": "2025-01-06", "close": 5.73, "volume": 573859.0}, {"date": "2025-01-07", "close": 5.8, "volume": 757158.0}, {"date": "2025-01-08", "close": 5.85, "volume": 603615.0}, {"date": "2025-01-10", "close": 5.82, "volume": 559263.0}, {"date": "2025-01-13", "close": 5.75, "volume": 764605.0}, {"date": "2025-01-14", "close": 6.01, "volume": 948095.0}, {"date": "2025-01-15", "close": 5.81, "volume": 813968.0}, {"date": "2025-01-16", "close": 5.84, "volume": 846914.0}, {"date": "2025-01-17", "close": 5.82, "volume": 653238.0}, {"date": "2025-01-21", "close": 6.01, "volume": 755320.0}, {"date": "2025-01-22", "close": 6.06, "volume": 1053465.0}, {"date": "2025-01-23", "close": 6.02, "volume": 486891.0}, {"date": "2025-01-24", "close": 6.12, "volume": 497176.0}, {"date": "2025-01-27", "close": 5.98, "volume": 776038.0}, {"date": "2025-01-28", "close": 6.04, "volume": 519153.0}, {"date": "2025-01-29", "close": 6.09, "volume": 530855.0}, {"date": "2025-01-30", "close": 6.32, "volume": 406658.0}, {"date": "2025-01-31", "close": 6.24, "volume": 552048.0}, {"date": "2025-02-03", "close": 6.36, "volume": 467643.0}, {"date": "2025-02-04", "close": 6.6, "volume": 795263.0}, {"date": "2025-02-05", "close": 6.79, "volume": 1048473.0}, {"date": "2025-02-06", "close": 6.74, "volume": 584929.0}, {"date": "2025-02-07", "close": 6.79, "volume": 878824.0}, {"date": "2025-02-10", "close": 6.93, "volume": 1011006.0}, {"date": "2025-02-11", "close": 6.64, "volume": 543203.0}, {"date": "2025-02-12", "close": 6.66, "volume": 481625.0}, {"date": "2025-02-13", "close": 6.61, "volume": 868991.0}, {"date": "2025-02-14", "close": 6.37, "volume": 562402.0}, {"date": "2025-02-18", "close": 6.43, "volume": 1283355.0}, {"date": "2025-02-19", "close": 6.45, "volume": 397045.0}, {"date": "2025-02-20", "close": 6.65, "volume": 757060.0}, {"date": "2025-02-21", "close": 6.18, "volume": 1136191.0}, {"date": "2025-02-24", "close": 6.12, "volume": 1352637.0}, {"date": "2025-02-25", "close": 5.96, "volume": 1348213.0}, {"date": "2025-02-26", "close": 6.0, "volume": 682502.0}, {"date": "2025-02-27", "close": 5.69, "volume": 1081651.0}, {"date": "2025-02-28", "close": 5.75, "volume": 1258790.0}, {"date": "2025-03-03", "close": 5.69, "volume": 874143.0}, {"date": "2025-03-04", "close": 5.69, "volume": 811369.0}, {"date": "2025-03-05", "close": 5.91, "volume": 964293.0}, {"date": "2025-03-06", "close": 5.91, "volume": 2033829.0}, {"date": "2025-03-07", "close": 5.76, "volume": 1630187.0}, {"date": "2025-03-10", "close": 5.5, "volume": 1355763.0}, {"date": "2025-03-11", "close": 5.66, "volume": 818895.0}, {"date": "2025-03-12", "close": 5.66, "volume": 1511455.0}, {"date": "2025-03-13", "close": 5.81, "volume": 2156748.0}, {"date": "2025-03-14", "close": 5.84, "volume": 1591358.0}, {"date": "2025-03-17", "close": 5.98, "volume": 1157873.0}, {"date": "2025-03-18", "close": 6.14, "volume": 1328038.0}, {"date": "2025-03-19", "close": 6.23, "volume": 824081.0}, {"date": "2025-03-20", "close": 6.24, "volume": 688379.0}, {"date": "2025-03-21", "close": 6.09, "volume": 979300.0}, {"date": "2025-03-24", "close": 6.1, "volume": 1268848.0}, {"date": "2025-03-25", "close": 6.33, "volume": 757227.0}, {"date": "2025-03-26", "close": 6.28, "volume": 806997.0}, {"date": "2025-03-27", "close": 6.41, "volume": 459723.0}, {"date": "2025-03-28", "close": 6.34, "volume": 997273.0}, {"date": "2025-03-31", "close": 6.35, "volume": 692015.0}, {"date": "2025-04-01", "close": 6.28, "volume": 666526.0}, {"date": "2025-04-02", "close": 6.29, "volume": 510281.0}, {"date": "2025-04-03", "close": 6.21, "volume": 1356684.0}, {"date": "2025-04-04", "close": 5.61, "volume": 1197976.0}, {"date": "2025-04-07", "close": 5.61, "volume": 787147.0}, {"date": "2025-04-08", "close": 5.52, "volume": 943479.0}, {"date": "2025-04-09", "close": 6.02, "volume": 1264798.0}, {"date": "2025-04-10", "close": 6.25, "volume": 1220671.0}, {"date": "2025-04-11", "close": 6.61, "volume": 1427630.0}, {"date": "2025-04-14", "close": 6.77, "volume": 1091943.0}, {"date": "2025-04-15", "close": 6.83, "volume": 852396.0}, {"date": "2025-04-16", "close": 7.03, "volume": 1012423.0}, {"date": "2025-04-17", "close": 6.9, "volume": 660674.0}, {"date": "2025-04-21", "close": 7.03, "volume": 708453.0}, {"date": "2025-04-22", "close": 6.83, "volume": 844659.0}, {"date": "2025-04-23", "close": 6.69, "volume": 976689.0}, {"date": "2025-04-24", "close": 6.74, "volume": 610267.0}, {"date": "2025-04-25", "close": 6.63, "volume": 736459.0}, {"date": "2025-04-28", "close": 6.69, "volume": 495571.0}, {"date": "2025-04-29", "close": 6.6, "volume": 341216.0}, {"date": "2025-04-30", "close": 6.7, "volume": 450611.0}, {"date": "2025-05-01", "close": 6.4, "volume": 513786.0}, {"date": "2025-05-02", "close": 6.38, "volume": 441186.0}, {"date": "2025-05-05", "close": 6.48, "volume": 676725.0}, {"date": "2025-05-06", "close": 7.49, "volume": 2316255.0}, {"date": "2025-05-07", "close": 7.29, "volume": 909049.0}, {"date": "2025-05-08", "close": 7.1, "volume": 909779.0}, {"date": "2025-05-09", "close": 7.28, "volume": 1239118.0}, {"date": "2025-05-12", "close": 6.64, "volume": 772649.0}, {"date": "2025-05-13", "close": 6.6, "volume": 636821.0}, {"date": "2025-05-14", "close": 6.45, "volume": 723278.0}, {"date": "2025-05-15", "close": 6.53, "volume": 1133995.0}, {"date": "2025-05-16", "close": 6.49, "volume": 1163253.0}, {"date": "2025-05-19", "close": 6.6, "volume": 506791.0}, {"date": "2025-05-20", "close": 6.73, "volume": 1494189.0}, {"date": "2025-05-21", "close": 6.88, "volume": 735301.0}, {"date": "2025-05-22", "close": 6.77, "volume": 2122288.0}, {"date": "2025-05-23", "close": 6.95, "volume": 1001821.0}, {"date": "2025-05-27", "close": 7.04, "volume": 1402156.0}, {"date": "2025-05-28", "close": 7.17, "volume": 634656.0}, {"date": "2025-05-29", "close": 7.14, "volume": 407989.0}, {"date": "2025-05-30", "close": 7.13, "volume": 680856.0}, {"date": "2025-06-02", "close": 7.53, "volume": 897414.0}, {"date": "2025-06-03", "close": 7.56, "volume": 679475.0}, {"date": "2025-06-04", "close": 7.58, "volume": 601637.0}, {"date": "2025-06-05", "close": 7.55, "volume": 1191045.0}, {"date": "2025-06-06", "close": 7.11, "volume": 1246942.0}, {"date": "2025-06-09", "close": 7.24, "volume": 791548.0}, {"date": "2025-06-10", "close": 7.05, "volume": 728867.0}, {"date": "2025-06-11", "close": 7.05, "volume": 704542.0}, {"date": "2025-06-12", "close": 7.23, "volume": 1560849.0}, {"date": "2025-06-13", "close": 7.25, "volume": 1058524.0}, {"date": "2025-06-16", "close": 7.15, "volume": 800505.0}, {"date": "2025-06-17", "close": 7.1, "volume": 663486.0}, {"date": "2025-06-18", "close": 7.07, "volume": 1535394.0}, {"date": "2025-06-20", "close": 7.1, "volume": 1240175.0}, {"date": "2025-06-23", "close": 7.24, "volume": 1100574.0}, {"date": "2025-06-24", "close": 7.05, "volume": 844093.0}, {"date": "2025-06-25", "close": 7.11, "volume": 1014621.0}, {"date": "2025-06-26", "close": 7.31, "volume": 976571.0}, {"date": "2025-06-27", "close": 7.06, "volume": 1021722.0}, {"date": "2025-06-30", "close": 7.21, "volume": 523070.0}, {"date": "2025-07-01", "close": 7.27, "volume": 371993.0}, {"date": "2025-07-02", "close": 7.43, "volume": 879117.0}, {"date": "2025-07-03", "close": 7.52, "volume": 606913.0}, {"date": "2025-07-07", "close": 7.37, "volume": 1005306.0}, {"date": "2025-07-08", "close": 7.07, "volume": 1163568.0}, {"date": "2025-07-09", "close": 7.15, "volume": 802258.0}, {"date": "2025-07-10", "close": 7.18, "volume": 619853.0}, {"date": "2025-07-11", "close": 7.31, "volume": 904117.0}, {"date": "2025-07-14", "close": 7.23, "volume": 840824.0}, {"date": "2025-07-15", "close": 7.24, "volume": 893995.0}, {"date": "2025-07-16", "close": 7.24, "volume": 1051171.0}, {"date": "2025-07-17", "close": 7.12, "volume": 687524.0}, {"date": "2025-07-18", "close": 7.0, "volume": 698170.0}, {"date": "2025-07-21", "close": 7.51, "volume": 1754724.0}, {"date": "2025-07-22", "close": 7.68, "volume": 1000479.0}, {"date": "2025-07-23", "close": 7.54, "volume": 767016.0}, {"date": "2025-07-24", "close": 7.44, "volume": 704361.0}, {"date": "2025-07-25", "close": 7.35, "volume": 955551.0}, {"date": "2025-07-28", "close": 7.19, "volume": 637118.0}, {"date": "2025-07-29", "close": 7.11, "volume": 977494.0}, {"date": "2025-07-30", "close": 6.84, "volume": 686740.0}, {"date": "2025-07-31", "close": 6.8, "volume": 610915.0}, {"date": "2025-08-01", "close": 6.94, "volume": 827604.0}, {"date": "2025-08-04", "close": 7.19, "volume": 469468.0}, {"date": "2025-08-05", "close": 7.31, "volume": 1519208.0}, {"date": "2025-08-06", "close": 7.46, "volume": 933588.0}, {"date": "2025-08-07", "close": 7.54, "volume": 2494833.0}, {"date": "2025-08-08", "close": 7.03, "volume": 2386859.0}, {"date": "2025-08-11", "close": 7.03, "volume": 1096856.0}, {"date": "2025-08-12", "close": 7.14, "volume": 1457934.0}, {"date": "2025-08-13", "close": 7.05, "volume": 1703801.0}, {"date": "2025-08-14", "close": 7.01, "volume": 2902986.0}, {"date": "2025-08-15", "close": 7.27, "volume": 2165050.0}, {"date": "2025-08-18", "close": 7.29, "volume": 1240351.0}, {"date": "2025-08-19", "close": 7.09, "volume": 1422056.0}, {"date": "2025-08-20", "close": 7.26, "volume": 1023075.0}, {"date": "2025-08-21", "close": 7.4, "volume": 2782271.0}, {"date": "2025-08-22", "close": 7.75, "volume": 2319946.0}, {"date": "2025-08-25", "close": 7.67, "volume": 954741.0}, {"date": "2025-08-26", "close": 7.86, "volume": 930963.0}, {"date": "2025-08-27", "close": 7.8, "volume": 483157.0}, {"date": "2025-08-28", "close": 7.83, "volume": 2153306.0}, {"date": "2025-08-29", "close": 8.17, "volume": 1589206.0}, {"date": "2025-09-02", "close": 8.46, "volume": 2254837.0}, {"date": "2025-09-03", "close": 8.44, "volume": 1293360.0}, {"date": "2025-09-04", "close": 8.31, "volume": 1109884.0}, {"date": "2025-09-05", "close": 8.64, "volume": 1132659.0}, {"date": "2025-09-08", "close": 8.89, "volume": 1709895.0}, {"date": "2025-09-09", "close": 8.85, "volume": 2607758.0}, {"date": "2025-09-10", "close": 8.96, "volume": 1735731.0}, {"date": "2025-09-11", "close": 9.17, "volume": 1991081.0}, {"date": "2025-09-12", "close": 9.25, "volume": 2297019.0}, {"date": "2025-09-15", "close": 9.24, "volume": 2493189.0}, {"date": "2025-09-16", "close": 9.04, "volume": 2027445.0}, {"date": "2025-09-17", "close": 9.17, "volume": 2328457.0}, {"date": "2025-09-18", "close": 9.23, "volume": 3181614.0}, {"date": "2025-09-19", "close": 9.54, "volume": 4653001.0}, {"date": "2025-09-22", "close": 9.66, "volume": 2763016.0}, {"date": "2025-09-23", "close": 9.82, "volume": 1811539.0}, {"date": "2025-09-24", "close": 9.78, "volume": 1911596.0}, {"date": "2025-09-25", "close": 9.92, "volume": 1377229.0}, {"date": "2025-09-26", "close": 10.26, "volume": 1610575.0}, {"date": "2025-09-29", "close": 10.4, "volume": 2349834.0}, {"date": "2025-09-30", "close": 10.73, "volume": 2004853.0}, {"date": "2025-10-01", "close": 11.25, "volume": 3689038.0}, {"date": "2025-10-02", "close": 11.33, "volume": 3222663.0}, {"date": "2025-10-03", "close": 11.37, "volume": 1396692.0}, {"date": "2025-10-06", "close": 11.61, "volume": 3077171.0}, {"date": "2025-10-07", "close": 11.41, "volume": 1642242.0}, {"date": "2025-10-08", "close": 11.76, "volume": 1828339.0}, {"date": "2025-10-09", "close": 11.19, "volume": 1953210.0}, {"date": "2025-10-10", "close": 11.35, "volume": 2812827.0}, {"date": "2025-10-13", "close": 11.9, "volume": 1315239.0}, {"date": "2025-10-14", "close": 11.81, "volume": 2931589.0}, {"date": "2025-10-15", "close": 12.49, "volume": 1384210.0}, {"date": "2025-10-16", "close": 12.68, "volume": 1488838.0}, {"date": "2025-10-17", "close": 11.85, "volume": 2201200.0}, {"date": "2025-10-20", "close": 12.13, "volume": 1645630.0}, {"date": "2025-10-21", "close": 10.86, "volume": 2098243.0}, {"date": "2025-10-22", "close": 11.03, "volume": 1962039.0}, {"date": "2025-10-23", "close": 11.28, "volume": 1543131.0}, {"date": "2025-10-24", "close": 11.16, "volume": 927778.0}, {"date": "2025-10-27", "close": 10.83, "volume": 3438416.0}, {"date": "2025-10-28", "close": 11.01, "volume": 1336223.0}, {"date": "2025-10-29", "close": 11.24, "volume": 2009477.0}, {"date": "2025-10-30", "close": 11.8, "volume": 1606877.0}, {"date": "2025-10-31", "close": 11.73, "volume": 1286012.0}, {"date": "2025-11-03", "close": 11.79, "volume": 2116156.0}, {"date": "2025-11-04", "close": 11.18, "volume": 1254158.0}, {"date": "2025-11-05", "close": 11.37, "volume": 1295777.0}, {"date": "2025-11-06", "close": 11.35, "volume": 2218617.0}, {"date": "2025-11-07", "close": 11.41, "volume": 2308725.0}, {"date": "2025-11-10", "close": 12.04, "volume": 1114227.0}, {"date": "2025-11-11", "close": 12.12, "volume": 822206.0}, {"date": "2025-11-12", "close": 12.43, "volume": 960136.0}, {"date": "2025-11-13", "close": 12.15, "volume": 1155593.0}, {"date": "2025-11-14", "close": 12.03, "volume": 867399.0}, {"date": "2025-11-17", "close": 11.81, "volume": 1147822.0}, {"date": "2025-11-18", "close": 11.97, "volume": 1041772.0}, {"date": "2025-11-19", "close": 12.02, "volume": 811810.0}, {"date": "2025-11-20", "close": 11.47, "volume": 655900.0}, {"date": "2025-11-21", "close": 11.6, "volume": 712605.0}, {"date": "2025-11-24", "close": 12.26, "volume": 816010.0}, {"date": "2025-11-25", "close": 12.36, "volume": 1087042.0}, {"date": "2025-11-26", "close": 12.93, "volume": 1387133.0}, {"date": "2025-11-28", "close": 13.28, "volume": 430974.0}, {"date": "2025-12-01", "close": 13.28, "volume": 943165.0}, {"date": "2025-12-02", "close": 13.07, "volume": 753936.0}, {"date": "2025-12-03", "close": 13.12, "volume": 633247.0}, {"date": "2025-12-04", "close": 13.3, "volume": 549071.0}, {"date": "2025-12-05", "close": 13.21, "volume": 621687.0}, {"date": "2025-12-08", "close": 13.08, "volume": 696668.0}, {"date": "2025-12-09", "close": 13.37, "volume": 612838.0}, {"date": "2025-12-10", "close": 13.84, "volume": 1393166.0}, {"date": "2025-12-11", "close": 14.28, "volume": 1897471.0}, {"date": "2025-12-12", "close": 14.19, "volume": 2203754.0}, {"date": "2025-12-15", "close": 14.19, "volume": 1461500.0}, {"date": "2025-12-16", "close": 13.98, "volume": 1192483.0}, {"date": "2025-12-17", "close": 13.81, "volume": 894876.0}, {"date": "2025-12-18", "close": 13.95, "volume": 856395.0}, {"date": "2025-12-19", "close": 14.51, "volume": 2059282.0}, {"date": "2025-12-22", "close": 14.98, "volume": 1588959.0}, {"date": "2025-12-23", "close": 15.03, "volume": 1049266.0}, {"date": "2025-12-24", "close": 15.17, "volume": 550912.0}, {"date": "2025-12-26", "close": 15.17, "volume": 601118.0}, {"date": "2025-12-29", "close": 14.36, "volume": 1687009.0}, {"date": "2025-12-30", "close": 14.49, "volume": 873682.0}, {"date": "2025-12-31", "close": 14.37, "volume": 1326264.0}, {"date": "2026-01-02", "close": 14.14, "volume": 1281246.0}, {"date": "2026-01-05", "close": 14.77, "volume": 1175856.0}, {"date": "2026-01-06", "close": 15.35, "volume": 1190336.0}, {"date": "2026-01-07", "close": 15.46, "volume": 1140857.0}, {"date": "2026-01-08", "close": 15.47, "volume": 794972.0}, {"date": "2026-01-09", "close": 15.36, "volume": 1920384.0}, {"date": "2026-01-12", "close": 15.9, "volume": 1003426.0}, {"date": "2026-01-13", "close": 16.07, "volume": 1319504.0}, {"date": "2026-01-14", "close": 15.96, "volume": 1531643.0}, {"date": "2026-01-15", "close": 16.06, "volume": 1558499.0}, {"date": "2026-01-16", "close": 16.13, "volume": 1432275.0}, {"date": "2026-01-20", "close": 18.1, "volume": 4955264.0}, {"date": "2026-01-21", "close": 17.61, "volume": 2912695.0}, {"date": "2026-01-22", "close": 18.1, "volume": 1619134.0}, {"date": "2026-01-23", "close": 18.36, "volume": 1449666.0}, {"date": "2026-01-26", "close": 18.93, "volume": 2490394.0}, {"date": "2026-01-27", "close": 19.52, "volume": 4819624.0}, {"date": "2026-01-28", "close": 20.05, "volume": 4072786.0}, {"date": "2026-01-29", "close": 19.52, "volume": 3628590.0}, {"date": "2026-01-30", "close": 16.76, "volume": 4218611.0}, {"date": "2026-02-02", "close": 16.97, "volume": 2829194.0}, {"date": "2026-02-03", "close": 17.51, "volume": 3106586.0}, {"date": "2026-02-04", "close": 17.48, "volume": 2254222.0}, {"date": "2026-02-05", "close": 16.46, "volume": 2352489.0}, {"date": "2026-02-06", "close": 17.33, "volume": 1630462.0}, {"date": "2026-02-09", "close": 18.59, "volume": 2012449.0}, {"date": "2026-02-10", "close": 18.94, "volume": 1254216.0}, {"date": "2026-02-11", "close": 19.84, "volume": 2102676.0}, {"date": "2026-02-12", "close": 17.82, "volume": 1991466.0}, {"date": "2026-02-13", "close": 18.85, "volume": 1769309.0}, {"date": "2026-02-17", "close": 18.41, "volume": 2301567.0}, {"date": "2026-02-18", "close": 18.74, "volume": 1586383.0}, {"date": "2026-02-19", "close": 18.98, "volume": 1454939.0}, {"date": "2026-02-20", "close": 19.05, "volume": 2759349.0}, {"date": "2026-02-23", "close": 18.78, "volume": 2941841.0}, {"date": "2026-02-24", "close": 19.27, "volume": 1312540.0}, {"date": "2026-02-25", "close": 19.18, "volume": 1033374.0}, {"date": "2026-02-26", "close": 20.07, "volume": 1246589.0}, {"date": "2026-02-27", "close": 21.03, "volume": 2141722.0}, {"date": "2026-03-02", "close": 20.65, "volume": 1710210.0}, {"date": "2026-03-03", "close": 19.52, "volume": 2145250.0}, {"date": "2026-03-04", "close": 19.36, "volume": 1018833.0}, {"date": "2026-03-05", "close": 18.43, "volume": 1592965.0}, {"date": "2026-03-06", "close": 18.72, "volume": 1456865.0}, {"date": "2026-03-09", "close": 18.93, "volume": 1183089.0}, {"date": "2026-03-10", "close": 19.4, "volume": 1260169.0}, {"date": "2026-03-11", "close": 18.88, "volume": 831942.0}, {"date": "2026-03-12", "close": 18.54, "volume": 1282421.0}, {"date": "2026-03-13", "close": 17.64, "volume": 2238893.0}, {"date": "2026-03-16", "close": 18.28, "volume": 3400485.0}, {"date": "2026-03-17", "close": 18.45, "volume": 2301222.0}, {"date": "2026-03-18", "close": 17.43, "volume": 3654131.0}, {"date": "2026-03-19", "close": 16.52, "volume": 5375744.0}, {"date": "2026-03-20", "close": 15.81, "volume": 11932670.0}, {"date": "2026-03-23", "close": 16.37, "volume": 2601367.0}, {"date": "2026-03-24", "close": 16.38, "volume": 1655977.0}, {"date": "2026-03-25", "close": 16.94, "volume": 2793682.0}, {"date": "2026-03-26", "close": 16.29, "volume": 1940046.0}, {"date": "2026-03-27", "close": 16.77, "volume": 1498520.0}, {"date": "2026-03-30", "close": 16.69, "volume": 1296157.0}, {"date": "2026-03-31", "close": 17.79, "volume": 2530322.0}, {"date": "2026-04-01", "close": 18.41, "volume": 1549073.0}, {"date": "2026-04-02", "close": 18.3, "volume": 2283947.0}, {"date": "2026-04-06", "close": 18.29, "volume": 971439.0}, {"date": "2026-04-07", "close": 18.6, "volume": 1241047.0}, {"date": "2026-04-08", "close": 18.99, "volume": 2406708.0}, {"date": "2026-04-09", "close": 19.21, "volume": 1026611.0}, {"date": "2026-04-10", "close": 19.46, "volume": 876245.0}, {"date": "2026-04-13", "close": 19.56, "volume": 1232701.0}, {"date": "2026-04-14", "close": 19.79, "volume": 1476439.0}, {"date": "2026-04-15", "close": 19.37, "volume": 1658826.0}, {"date": "2026-04-16", "close": 19.17, "volume": 2866061.0}, {"date": "2026-04-17", "close": 20.03, "volume": 1397955.0}, {"date": "2026-04-20", "close": 19.96, "volume": 1252947.0}, {"date": "2026-04-21", "close": 18.3, "volume": 2239424.0}, {"date": "2026-04-22", "close": 18.92, "volume": 1090381.0}, {"date": "2026-04-23", "close": 18.66, "volume": 1722907.0}, {"date": "2026-04-24", "close": 18.97, "volume": 1003096.0}, {"date": "2026-04-27", "close": 18.82, "volume": 1228229.0}, {"date": "2026-04-28", "close": 18.04, "volume": 2057499.0}, {"date": "2026-04-29", "close": 17.47, "volume": 1792115.0}, {"date": "2026-04-30", "close": 17.42, "volume": 1980338.0}, {"date": "2026-05-01", "close": 17.27, "volume": 2014416.0}, {"date": "2026-05-04", "close": 16.69, "volume": 1724110.0}, {"date": "2026-05-05", "close": 16.83, "volume": 1369968.0}, {"date": "2026-05-06", "close": 18.01, "volume": 1656306.0}, {"date": "2026-05-07", "close": 17.79, "volume": 3445883.0}, {"date": "2026-05-08", "close": 18.39, "volume": 2026706.0}, {"date": "2026-05-11", "close": 18.73, "volume": 1579294.0}, {"date": "2026-05-12", "close": 18.85, "volume": 1231623.0}, {"date": "2026-05-13", "close": 18.88, "volume": 1011460.0}, {"date": "2026-05-14", "close": 18.42, "volume": 924411.0}, {"date": "2026-05-15", "close": 17.11, "volume": 2190423.0}, {"date": "2026-05-18", "close": 17.06, "volume": 979814.0}, {"date": "2026-05-19", "close": 16.31, "volume": 1581911.0}, {"date": "2026-05-20", "close": 16.71, "volume": 1384958.0}, {"date": "2026-05-21", "close": 16.61, "volume": 946079.0}, {"date": "2026-05-22", "close": 16.47, "volume": 1152865.0}, {"date": "2026-05-26", "close": 17.42, "volume": 989376.0}, {"date": "2026-05-27", "close": 16.84, "volume": 1560361.0}, {"date": "2026-05-28", "close": 17.05, "volume": 809929.0}, {"date": "2026-05-29", "close": 17.67, "volume": 1692917.0}, {"date": "2026-06-01", "close": 17.12, "volume": 1221710.0}, {"date": "2026-06-02", "close": 17.43, "volume": 951191.0}, {"date": "2026-06-03", "close": 16.75, "volume": 1020447.0}, {"date": "2026-06-04", "close": 16.89, "volume": 823580.0}, {"date": "2026-06-05", "close": 15.27, "volume": 1913961.0}, {"date": "2026-06-08", "close": 15.57, "volume": 1884891.0}, {"date": "2026-06-09", "close": 15.4, "volume": 1955236.0}, {"date": "2026-06-10", "close": 14.74, "volume": 2419635.0}, {"date": "2026-06-11", "close": 15.62, "volume": 2041714.0}, {"date": "2026-06-12", "close": 16.14, "volume": 1710473.0}, {"date": "2026-06-15", "close": 16.95, "volume": 2017647.0}, {"date": "2026-06-16", "close": 17.65, "volume": 1381006.0}, {"date": "2026-06-17", "close": 17.41, "volume": 2552627.0}, {"date": "2026-06-18", "close": 16.57, "volume": 4349608.0}, {"date": "2026-06-22", "close": 16.59, "volume": 1207313.0}, {"date": "2026-06-23", "close": 16.02, "volume": 1262094.0}, {"date": "2026-06-24", "close": 15.52, "volume": 2020547.0}, {"date": "2026-06-25", "close": 15.81, "volume": 1293712.0}, {"date": "2026-06-26", "close": 16.19, "volume": 1242351.0}, {"date": "2026-06-29", "close": 16.15, "volume": 1692117.0}, {"date": "2026-06-30", "close": 15.86, "volume": 1023468.0}, {"date": "2026-07-01", "close": 15.54, "volume": 1463397.0}, {"date": "2026-07-02", "close": 16.58, "volume": 1828355.0}, {"date": "2026-07-06", "close": 16.51, "volume": 1028290.0}, {"date": "2026-07-07", "close": 16.19, "volume": 1237443.0}, {"date": "2026-07-08", "close": 15.62, "volume": 1765527.0}, {"date": "2026-07-09", "close": 16.21, "volume": 1490789.0}, {"date": "2026-07-10", "close": 16.22, "volume": 1489962.0}, {"date": "2026-07-13", "close": 15.87, "volume": 1224367.0}, {"date": "2026-07-14", "close": 16.02, "volume": 1272275.0}, {"date": "2026-07-15", "close": 15.71, "volume": 1680814.0}, {"date": "2026-07-16", "close": 15.24, "volume": 1322142.0}, {"date": "2026-07-17", "close": 15.09, "volume": 1357355.0}, {"date": "2026-07-20", "close": 15.19, "volume": 947309.0}, {"date": "2026-07-21", "close": 16.05, "volume": 1043357.0}, {"date": "2026-07-22", "close": 16.72, "volume": 1056419.0}, {"date": "2026-07-23", "close": 16.3, "volume": 1146356.0}, {"date": "2026-07-24", "close": 16.19, "volume": 1055581.0}], "refreshing": true}