{"ticker": "ELME", "overview": {"name": "Elme Communities Common Stock", "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": "ELME", "has_prices": true, "as_of": "2026-07-24", "last": 1.49, "prev_close": 1.47, "change": 0.020000000000000018, "change_pct": 0.01360544217687076, "session_volume": 1843329.0, "vwap_5": 1.4895746189277315, "vwap_20": 1.519905166084404, "vwap_60": 1.7319540856934144, "vwap_250": 6.981599608267002, "high_52w": 17.55, "low_52w": 1.35, "avg_volume_20": 1689300.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-083172", "src": "13DG", "ticker": "ELME", "cik": "104894", "company": "Elme Communities", "company_raw": "Elme Communities", "who": "Communities Elme", "who_key": "Elme Communities", "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": "Elme Communities moves to a 2.5% passive stake in ELME", "source_url": "https://www.sec.gov/Archives/edgar/data/104894/0001104659-26-083172-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000919574-26-003185", "src": "13DG", "ticker": "ELME", "cik": "104894", "company": "Elme Communities", "company_raw": "Elme Communities", "who": "Communities Elme", "who_key": "Elme Communities", "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": "Elme Communities moves to a 8.4% passive stake in ELME", "source_url": "https://www.sec.gov/Archives/edgar/data/104894/0000919574-26-003185-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000093751-26-000234", "src": "13DG", "ticker": "ELME", "cik": "104894", "company": "Elme Communities", "company_raw": "Elme Communities", "who": "Communities Elme", "who_key": "Elme Communities", "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": "Elme Communities takes a 0.1% passive stake in ELME", "source_url": "https://www.sec.gov/Archives/edgar/data/104894/0000093751-26-000234-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-083172", "src": "13DG", "ticker": "ELME", "cik": "104894", "company": "Elme Communities", "company_raw": "Elme Communities", "who": "Communities Elme", "who_key": "Elme Communities", "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": "Elme Communities moves to a 2.5% passive stake in ELME", "source_url": "https://www.sec.gov/Archives/edgar/data/104894/0001104659-26-083172-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000919574-26-003185", "src": "13DG", "ticker": "ELME", "cik": "104894", "company": "Elme Communities", "company_raw": "Elme Communities", "who": "Communities Elme", "who_key": "Elme Communities", "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": "Elme Communities moves to a 8.4% passive stake in ELME", "source_url": "https://www.sec.gov/Archives/edgar/data/104894/0000919574-26-003185-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000093751-26-000234", "src": "13DG", "ticker": "ELME", "cik": "104894", "company": "Elme Communities", "company_raw": "Elme Communities", "who": "Communities Elme", "who_key": "Elme Communities", "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": "Elme Communities takes a 0.1% passive stake in ELME", "source_url": "https://www.sec.gov/Archives/edgar/data/104894/0000093751-26-000234-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}], "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": "Elme Communities Common Stock", "new_value": "Elme Communities", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000104894", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000104894", "applied": 1, "detected_at": "2026-09-11T14:36:04.906297"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ELME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.67, "volume": 399011.0}, {"date": "2021-07-28", "close": 24.43, "volume": 348244.0}, {"date": "2021-07-29", "close": 24.69, "volume": 315434.0}, {"date": "2021-07-30", "close": 24.29, "volume": 957980.0}, {"date": "2021-08-02", "close": 24.0, "volume": 571029.0}, {"date": "2021-08-03", "close": 23.58, "volume": 619004.0}, {"date": "2021-08-04", "close": 23.38, "volume": 504736.0}, {"date": "2021-08-05", "close": 23.64, "volume": 295731.0}, {"date": "2021-08-06", "close": 24.0, "volume": 324903.0}, {"date": "2021-08-09", "close": 23.49, "volume": 286905.0}, {"date": "2021-08-10", "close": 23.68, "volume": 393126.0}, {"date": "2021-08-11", "close": 24.15, "volume": 589351.0}, {"date": "2021-08-12", "close": 24.27, "volume": 433817.0}, {"date": "2021-08-13", "close": 24.58, "volume": 458266.0}, {"date": "2021-08-16", "close": 24.55, "volume": 603144.0}, {"date": "2021-08-17", "close": 24.38, "volume": 418319.0}, {"date": "2021-08-18", "close": 24.23, "volume": 389250.0}, {"date": "2021-08-19", "close": 24.31, "volume": 410565.0}, {"date": "2021-08-20", "close": 24.55, "volume": 893070.0}, {"date": "2021-08-23", "close": 24.48, "volume": 382580.0}, {"date": "2021-08-24", "close": 24.19, "volume": 420292.0}, {"date": "2021-08-25", "close": 24.5, "volume": 574555.0}, {"date": "2021-08-26", "close": 24.38, "volume": 594696.0}, {"date": "2021-08-27", "close": 24.93, "volume": 434601.0}, {"date": "2021-08-30", "close": 24.85, "volume": 416816.0}, {"date": "2021-08-31", "close": 25.14, "volume": 641661.0}, {"date": "2021-09-01", "close": 25.43, "volume": 427258.0}, {"date": "2021-09-02", "close": 25.57, "volume": 582406.0}, {"date": "2021-09-03", "close": 25.59, "volume": 366367.0}, {"date": "2021-09-07", "close": 25.61, "volume": 467405.0}, {"date": "2021-09-08", "close": 25.64, "volume": 330438.0}, {"date": "2021-09-09", "close": 25.2, "volume": 613152.0}, {"date": "2021-09-10", "close": 24.98, "volume": 538585.0}, {"date": "2021-09-13", "close": 25.26, "volume": 515378.0}, {"date": "2021-09-14", "close": 25.56, "volume": 422765.0}, {"date": "2021-09-15", "close": 25.62, "volume": 441761.0}, {"date": "2021-09-16", "close": 25.48, "volume": 384239.0}, {"date": "2021-09-17", "close": 25.25, "volume": 1569098.0}, {"date": "2021-09-20", "close": 25.14, "volume": 454344.0}, {"date": "2021-09-21", "close": 24.74, "volume": 688646.0}, {"date": "2021-09-22", "close": 25.03, "volume": 316037.0}, {"date": "2021-09-23", "close": 25.23, "volume": 297400.0}, {"date": "2021-09-24", "close": 25.08, "volume": 400680.0}, {"date": "2021-09-27", "close": 24.89, "volume": 479063.0}, {"date": "2021-09-28", "close": 24.84, "volume": 271843.0}, {"date": "2021-09-29", "close": 25.19, "volume": 332920.0}, {"date": "2021-09-30", "close": 24.75, "volume": 304126.0}, {"date": "2021-10-01", "close": 25.56, "volume": 557738.0}, {"date": "2021-10-04", "close": 25.72, "volume": 328757.0}, {"date": "2021-10-05", "close": 25.66, "volume": 449324.0}, {"date": "2021-10-06", "close": 25.84, "volume": 382680.0}, {"date": "2021-10-07", "close": 25.58, "volume": 435124.0}, {"date": "2021-10-08", "close": 25.43, "volume": 246974.0}, {"date": "2021-10-11", "close": 25.41, "volume": 476626.0}, {"date": "2021-10-12", "close": 25.58, "volume": 362317.0}, {"date": "2021-10-13", "close": 25.71, "volume": 326047.0}, {"date": "2021-10-14", "close": 25.85, "volume": 344706.0}, {"date": "2021-10-15", "close": 25.53, "volume": 399134.0}, {"date": "2021-10-18", "close": 25.45, "volume": 435919.0}, {"date": "2021-10-19", "close": 25.23, "volume": 235493.0}, {"date": "2021-10-20", "close": 25.58, "volume": 505099.0}, {"date": "2021-10-21", "close": 25.23, "volume": 408195.0}, {"date": "2021-10-22", "close": 25.22, "volume": 390298.0}, {"date": "2021-10-25", "close": 25.11, "volume": 372810.0}, {"date": "2021-10-26", "close": 25.15, "volume": 537577.0}, {"date": "2021-10-27", "close": 25.25, "volume": 651547.0}, {"date": "2021-10-28", "close": 25.63, "volume": 292191.0}, {"date": "2021-10-29", "close": 25.35, "volume": 664198.0}, {"date": "2021-11-01", "close": 25.48, "volume": 800206.0}, {"date": "2021-11-02", "close": 25.38, "volume": 500934.0}, {"date": "2021-11-03", "close": 25.89, "volume": 583745.0}, {"date": "2021-11-04", "close": 25.53, "volume": 470146.0}, {"date": "2021-11-05", "close": 25.99, "volume": 549994.0}, {"date": "2021-11-08", "close": 25.81, "volume": 332907.0}, {"date": "2021-11-09", "close": 25.89, "volume": 293187.0}, {"date": "2021-11-10", "close": 25.82, "volume": 330007.0}, {"date": "2021-11-11", "close": 25.65, "volume": 326510.0}, {"date": "2021-11-12", "close": 25.47, "volume": 294287.0}, {"date": "2021-11-15", "close": 25.92, "volume": 344533.0}, {"date": "2021-11-16", "close": 25.54, "volume": 327565.0}, {"date": "2021-11-17", "close": 25.72, "volume": 377741.0}, {"date": "2021-11-18", "close": 26.0, "volume": 437719.0}, {"date": "2021-11-19", "close": 25.72, "volume": 267050.0}, {"date": "2021-11-22", "close": 25.64, "volume": 312541.0}, {"date": "2021-11-23", "close": 25.6, "volume": 253563.0}, {"date": "2021-11-24", "close": 25.97, "volume": 231600.0}, {"date": "2021-11-26", "close": 25.45, "volume": 515415.0}, {"date": "2021-11-29", "close": 25.61, "volume": 696141.0}, {"date": "2021-11-30", "close": 25.2, "volume": 677712.0}, {"date": "2021-12-01", "close": 24.76, "volume": 584674.0}, {"date": "2021-12-02", "close": 25.32, "volume": 448832.0}, {"date": "2021-12-03", "close": 25.32, "volume": 533302.0}, {"date": "2021-12-06", "close": 25.7, "volume": 511749.0}, {"date": "2021-12-07", "close": 25.59, "volume": 281139.0}, {"date": "2021-12-08", "close": 25.76, "volume": 303933.0}, {"date": "2021-12-09", "close": 25.42, "volume": 403453.0}, {"date": "2021-12-10", "close": 25.38, "volume": 463546.0}, {"date": "2021-12-13", "close": 25.49, "volume": 580357.0}, {"date": "2021-12-14", "close": 25.3, "volume": 751095.0}, {"date": "2021-12-15", "close": 25.74, "volume": 666675.0}, {"date": "2021-12-16", "close": 25.58, "volume": 544641.0}, {"date": "2021-12-17", "close": 25.28, "volume": 2653880.0}, {"date": "2021-12-20", "close": 25.24, "volume": 574778.0}, {"date": "2021-12-21", "close": 25.29, "volume": 381423.0}, {"date": "2021-12-22", "close": 25.52, "volume": 391711.0}, {"date": "2021-12-23", "close": 25.4, "volume": 293792.0}, {"date": "2021-12-27", "close": 25.76, "volume": 400781.0}, {"date": "2021-12-28", "close": 25.67, "volume": 359742.0}, {"date": "2021-12-29", "close": 25.82, "volume": 319703.0}, {"date": "2021-12-30", "close": 25.78, "volume": 362863.0}, {"date": "2021-12-31", "close": 25.85, "volume": 491159.0}, {"date": "2022-01-03", "close": 26.11, "volume": 519893.0}, {"date": "2022-01-04", "close": 26.56, "volume": 630268.0}, {"date": "2022-01-05", "close": 26.45, "volume": 868636.0}, {"date": "2022-01-06", "close": 26.67, "volume": 1052834.0}, {"date": "2022-01-07", "close": 26.59, "volume": 1185129.0}, {"date": "2022-01-10", "close": 25.74, "volume": 1059366.0}, {"date": "2022-01-11", "close": 25.79, "volume": 1169071.0}, {"date": "2022-01-12", "close": 25.9, "volume": 548695.0}, {"date": "2022-01-13", "close": 26.27, "volume": 450635.0}, {"date": "2022-01-14", "close": 26.37, "volume": 473453.0}, {"date": "2022-01-18", "close": 25.93, "volume": 391752.0}, {"date": "2022-01-19", "close": 25.3, "volume": 587882.0}, {"date": "2022-01-20", "close": 24.74, "volume": 462943.0}, {"date": "2022-01-21", "close": 24.8, "volume": 783813.0}, {"date": "2022-01-24", "close": 24.93, "volume": 956079.0}, {"date": "2022-01-25", "close": 24.77, "volume": 887913.0}, {"date": "2022-01-26", "close": 24.44, "volume": 355694.0}, {"date": "2022-01-27", "close": 24.02, "volume": 523766.0}, {"date": "2022-01-28", "close": 24.56, "volume": 521289.0}, {"date": "2022-01-31", "close": 24.62, "volume": 721200.0}, {"date": "2022-02-01", "close": 24.68, "volume": 1002360.0}, {"date": "2022-02-02", "close": 24.65, "volume": 789439.0}, {"date": "2022-02-03", "close": 24.44, "volume": 525539.0}, {"date": "2022-02-04", "close": 24.25, "volume": 454499.0}, {"date": "2022-02-07", "close": 23.97, "volume": 566319.0}, {"date": "2022-02-08", "close": 23.7, "volume": 559091.0}, {"date": "2022-02-09", "close": 24.12, "volume": 676042.0}, {"date": "2022-02-10", "close": 23.81, "volume": 685771.0}, {"date": "2022-02-11", "close": 23.85, "volume": 592234.0}, {"date": "2022-02-14", "close": 23.45, "volume": 876843.0}, {"date": "2022-02-15", "close": 24.17, "volume": 566194.0}, {"date": "2022-02-16", "close": 24.54, "volume": 505274.0}, {"date": "2022-02-17", "close": 24.42, "volume": 492479.0}, {"date": "2022-02-18", "close": 23.46, "volume": 1337341.0}, {"date": "2022-02-22", "close": 23.33, "volume": 780327.0}, {"date": "2022-02-23", "close": 22.66, "volume": 584251.0}, {"date": "2022-02-24", "close": 23.03, "volume": 749642.0}, {"date": "2022-02-25", "close": 23.53, "volume": 476184.0}, {"date": "2022-02-28", "close": 23.36, "volume": 711163.0}, {"date": "2022-03-01", "close": 22.9, "volume": 647758.0}, {"date": "2022-03-02", "close": 23.21, "volume": 483019.0}, {"date": "2022-03-03", "close": 23.42, "volume": 384568.0}, {"date": "2022-03-04", "close": 23.8, "volume": 359867.0}, {"date": "2022-03-07", "close": 24.22, "volume": 781153.0}, {"date": "2022-03-08", "close": 24.34, "volume": 863550.0}, {"date": "2022-03-09", "close": 24.49, "volume": 899033.0}, {"date": "2022-03-10", "close": 24.66, "volume": 309049.0}, {"date": "2022-03-11", "close": 24.45, "volume": 365235.0}, {"date": "2022-03-14", "close": 24.09, "volume": 316903.0}, {"date": "2022-03-15", "close": 24.08, "volume": 342728.0}, {"date": "2022-03-16", "close": 24.26, "volume": 496531.0}, {"date": "2022-03-17", "close": 24.4, "volume": 314303.0}, {"date": "2022-03-18", "close": 24.83, "volume": 1175936.0}, {"date": "2022-03-21", "close": 24.93, "volume": 605535.0}, {"date": "2022-03-22", "close": 24.76, "volume": 546127.0}, {"date": "2022-03-23", "close": 24.67, "volume": 357551.0}, {"date": "2022-03-24", "close": 24.89, "volume": 430246.0}, {"date": "2022-03-25", "close": 25.19, "volume": 441945.0}, {"date": "2022-03-28", "close": 25.39, "volume": 291893.0}, {"date": "2022-03-29", "close": 25.83, "volume": 652392.0}, {"date": "2022-03-30", "close": 25.61, "volume": 311689.0}, {"date": "2022-03-31", "close": 25.5, "volume": 406580.0}, {"date": "2022-04-01", "close": 25.9, "volume": 325589.0}, {"date": "2022-04-04", "close": 25.57, "volume": 284779.0}, {"date": "2022-04-05", "close": 25.15, "volume": 397828.0}, {"date": "2022-04-06", "close": 25.09, "volume": 534489.0}, {"date": "2022-04-07", "close": 24.84, "volume": 463451.0}, {"date": "2022-04-08", "close": 24.59, "volume": 296044.0}, {"date": "2022-04-11", "close": 24.4, "volume": 550173.0}, {"date": "2022-04-12", "close": 24.77, "volume": 632068.0}, {"date": "2022-04-13", "close": 25.03, "volume": 529370.0}, {"date": "2022-04-14", "close": 25.15, "volume": 393776.0}, {"date": "2022-04-18", "close": 25.01, "volume": 429436.0}, {"date": "2022-04-19", "close": 25.28, "volume": 291229.0}, {"date": "2022-04-20", "close": 25.83, "volume": 524723.0}, {"date": "2022-04-21", "close": 26.0, "volume": 535723.0}, {"date": "2022-04-22", "close": 25.51, "volume": 326480.0}, {"date": "2022-04-25", "close": 25.47, "volume": 289617.0}, {"date": "2022-04-26", "close": 25.25, "volume": 388786.0}, {"date": "2022-04-27", "close": 24.89, "volume": 529125.0}, {"date": "2022-04-28", "close": 25.18, "volume": 232576.0}, {"date": "2022-04-29", "close": 24.09, "volume": 794621.0}, {"date": "2022-05-02", "close": 23.85, "volume": 563433.0}, {"date": "2022-05-03", "close": 24.03, "volume": 321117.0}, {"date": "2022-05-04", "close": 24.13, "volume": 1104425.0}, {"date": "2022-05-05", "close": 23.28, "volume": 615725.0}, {"date": "2022-05-06", "close": 22.76, "volume": 464079.0}, {"date": "2022-05-09", "close": 22.65, "volume": 683548.0}, {"date": "2022-05-10", "close": 22.53, "volume": 524726.0}, {"date": "2022-05-11", "close": 22.5, "volume": 470164.0}, {"date": "2022-05-12", "close": 22.66, "volume": 588013.0}, {"date": "2022-05-13", "close": 22.84, "volume": 614478.0}, {"date": "2022-05-16", "close": 22.97, "volume": 364732.0}, {"date": "2022-05-17", "close": 23.53, "volume": 510274.0}, {"date": "2022-05-18", "close": 23.42, "volume": 645258.0}, {"date": "2022-05-19", "close": 23.13, "volume": 601425.0}, {"date": "2022-05-20", "close": 23.18, "volume": 627795.0}, {"date": "2022-05-23", "close": 23.34, "volume": 367039.0}, {"date": "2022-05-24", "close": 23.93, "volume": 714929.0}, {"date": "2022-05-25", "close": 24.35, "volume": 574659.0}, {"date": "2022-05-26", "close": 24.33, "volume": 425827.0}, {"date": "2022-05-27", "close": 24.57, "volume": 396986.0}, {"date": "2022-05-31", "close": 24.29, "volume": 727937.0}, {"date": "2022-06-01", "close": 24.0, "volume": 408048.0}, {"date": "2022-06-02", "close": 24.29, "volume": 376501.0}, {"date": "2022-06-03", "close": 24.22, "volume": 452069.0}, {"date": "2022-06-06", "close": 24.33, "volume": 361391.0}, {"date": "2022-06-07", "close": 24.76, "volume": 449573.0}, {"date": "2022-06-08", "close": 24.58, "volume": 496323.0}, {"date": "2022-06-09", "close": 24.22, "volume": 576869.0}, {"date": "2022-06-10", "close": 24.03, "volume": 382779.0}, {"date": "2022-06-13", "close": 22.94, "volume": 618288.0}, {"date": "2022-06-14", "close": 22.09, "volume": 1067061.0}, {"date": "2022-06-15", "close": 22.06, "volume": 883363.0}, {"date": "2022-06-16", "close": 21.55, "volume": 674996.0}, {"date": "2022-06-17", "close": 21.87, "volume": 1321892.0}, {"date": "2022-06-21", "close": 21.43, "volume": 799127.0}, {"date": "2022-06-22", "close": 21.28, "volume": 739988.0}, {"date": "2022-06-23", "close": 21.74, "volume": 593349.0}, {"date": "2022-06-24", "close": 21.71, "volume": 695449.0}, {"date": "2022-06-27", "close": 21.94, "volume": 490554.0}, {"date": "2022-06-28", "close": 21.78, "volume": 340857.0}, {"date": "2022-06-29", "close": 21.46, "volume": 408041.0}, {"date": "2022-06-30", "close": 21.31, "volume": 626977.0}, {"date": "2022-07-01", "close": 21.58, "volume": 900489.0}, {"date": "2022-07-05", "close": 21.47, "volume": 521127.0}, {"date": "2022-07-06", "close": 21.39, "volume": 539347.0}, {"date": "2022-07-07", "close": 20.91, "volume": 417810.0}, {"date": "2022-07-08", "close": 20.43, "volume": 500159.0}, {"date": "2022-07-11", "close": 20.31, "volume": 645169.0}, {"date": "2022-07-12", "close": 20.64, "volume": 393559.0}, {"date": "2022-07-13", "close": 20.45, "volume": 347676.0}, {"date": "2022-07-14", "close": 20.38, "volume": 378313.0}, {"date": "2022-07-15", "close": 20.78, "volume": 418453.0}, {"date": "2022-07-18", "close": 20.63, "volume": 418949.0}, {"date": "2022-07-19", "close": 21.13, "volume": 424383.0}, {"date": "2022-07-20", "close": 21.19, "volume": 443841.0}, {"date": "2022-07-21", "close": 21.23, "volume": 525371.0}, {"date": "2022-07-22", "close": 21.36, "volume": 486725.0}, {"date": "2022-07-25", "close": 21.59, "volume": 467845.0}, {"date": "2022-07-26", "close": 21.43, "volume": 301084.0}, {"date": "2022-07-27", "close": 21.61, "volume": 250555.0}, {"date": "2022-07-28", "close": 22.32, "volume": 344908.0}, {"date": "2022-07-29", "close": 22.17, "volume": 764560.0}, {"date": "2022-08-01", "close": 21.8, "volume": 408514.0}, {"date": "2022-08-02", "close": 21.26, "volume": 432033.0}, {"date": "2022-08-03", "close": 20.86, "volume": 531234.0}, {"date": "2022-08-04", "close": 20.94, "volume": 380575.0}, {"date": "2022-08-05", "close": 20.88, "volume": 347964.0}, {"date": "2022-08-08", "close": 20.95, "volume": 464355.0}, {"date": "2022-08-09", "close": 21.03, "volume": 412394.0}, {"date": "2022-08-10", "close": 21.35, "volume": 381029.0}, {"date": "2022-08-11", "close": 21.49, "volume": 293667.0}, {"date": "2022-08-12", "close": 21.66, "volume": 295831.0}, {"date": "2022-08-15", "close": 21.6, "volume": 271104.0}, {"date": "2022-08-16", "close": 21.64, "volume": 341764.0}, {"date": "2022-08-17", "close": 21.46, "volume": 296285.0}, {"date": "2022-08-18", "close": 21.27, "volume": 301105.0}, {"date": "2022-08-19", "close": 21.25, "volume": 462432.0}, {"date": "2022-08-22", "close": 20.62, "volume": 569920.0}, {"date": "2022-08-23", "close": 20.31, "volume": 341319.0}, {"date": "2022-08-24", "close": 20.06, "volume": 220470.0}, {"date": "2022-08-25", "close": 20.26, "volume": 326447.0}, {"date": "2022-08-26", "close": 19.83, "volume": 291635.0}, {"date": "2022-08-29", "close": 19.71, "volume": 372782.0}, {"date": "2022-08-30", "close": 19.6, "volume": 462815.0}, {"date": "2022-08-31", "close": 19.61, "volume": 522115.0}, {"date": "2022-09-01", "close": 19.9, "volume": 688456.0}, {"date": "2022-09-02", "close": 19.81, "volume": 389079.0}, {"date": "2022-09-06", "close": 19.81, "volume": 785171.0}, {"date": "2022-09-07", "close": 20.16, "volume": 411556.0}, {"date": "2022-09-08", "close": 20.04, "volume": 267647.0}, {"date": "2022-09-09", "close": 20.4, "volume": 278255.0}, {"date": "2022-09-12", "close": 20.64, "volume": 264506.0}, {"date": "2022-09-13", "close": 19.99, "volume": 458919.0}, {"date": "2022-09-14", "close": 19.96, "volume": 577371.0}, {"date": "2022-09-15", "close": 19.91, "volume": 561903.0}, {"date": "2022-09-16", "close": 20.18, "volume": 1027237.0}, {"date": "2022-09-19", "close": 20.11, "volume": 548112.0}, {"date": "2022-09-20", "close": 19.7, "volume": 698240.0}, {"date": "2022-09-21", "close": 19.6, "volume": 607603.0}, {"date": "2022-09-22", "close": 19.27, "volume": 586213.0}, {"date": "2022-09-23", "close": 18.8, "volume": 614123.0}, {"date": "2022-09-26", "close": 17.79, "volume": 712981.0}, {"date": "2022-09-27", "close": 17.42, "volume": 712165.0}, {"date": "2022-09-28", "close": 18.0, "volume": 411773.0}, {"date": "2022-09-29", "close": 17.26, "volume": 436954.0}, {"date": "2022-09-30", "close": 17.56, "volume": 651005.0}, {"date": "2022-10-03", "close": 17.63, "volume": 610298.0}, {"date": "2022-10-04", "close": 17.97, "volume": 552685.0}, {"date": "2022-10-05", "close": 17.22, "volume": 721144.0}, {"date": "2022-10-06", "close": 16.77, "volume": 458511.0}, {"date": "2022-10-07", "close": 16.53, "volume": 649109.0}, {"date": "2022-10-10", "close": 16.7, "volume": 462633.0}, {"date": "2022-10-11", "close": 16.75, "volume": 603711.0}, {"date": "2022-10-12", "close": 16.63, "volume": 376965.0}, {"date": "2022-10-13", "close": 17.27, "volume": 517594.0}, {"date": "2022-10-14", "close": 17.14, "volume": 484912.0}, {"date": "2022-10-17", "close": 17.87, "volume": 852631.0}, {"date": "2022-10-18", "close": 17.95, "volume": 417835.0}, {"date": "2022-10-19", "close": 17.57, "volume": 364587.0}, {"date": "2022-10-20", "close": 17.61, "volume": 211911.0}, {"date": "2022-10-21", "close": 17.99, "volume": 336743.0}, {"date": "2022-10-24", "close": 17.9, "volume": 257172.0}, {"date": "2022-10-25", "close": 18.58, "volume": 259874.0}, {"date": "2022-10-26", "close": 18.53, "volume": 317146.0}, {"date": "2022-10-27", "close": 18.53, "volume": 317155.0}, {"date": "2022-10-28", "close": 19.01, "volume": 480607.0}, {"date": "2022-10-31", "close": 19.09, "volume": 396319.0}, {"date": "2022-11-01", "close": 18.99, "volume": 346169.0}, {"date": "2022-11-02", "close": 18.56, "volume": 385494.0}, {"date": "2022-11-03", "close": 18.43, "volume": 294670.0}, {"date": "2022-11-04", "close": 18.78, "volume": 360172.0}, {"date": "2022-11-07", "close": 18.67, "volume": 287084.0}, {"date": "2022-11-08", "close": 18.48, "volume": 263731.0}, {"date": "2022-11-09", "close": 18.12, "volume": 253810.0}, {"date": "2022-11-10", "close": 19.34, "volume": 458604.0}, {"date": "2022-11-11", "close": 19.35, "volume": 233796.0}, {"date": "2022-11-14", "close": 18.88, "volume": 214728.0}, {"date": "2022-11-15", "close": 18.98, "volume": 240452.0}, {"date": "2022-11-16", "close": 18.74, "volume": 271639.0}, {"date": "2022-11-17", "close": 18.72, "volume": 363202.0}, {"date": "2022-11-18", "close": 19.05, "volume": 332266.0}, {"date": "2022-11-21", "close": 19.24, "volume": 245202.0}, {"date": "2022-11-22", "close": 19.54, "volume": 359523.0}, {"date": "2022-11-23", "close": 19.52, "volume": 281918.0}, {"date": "2022-11-25", "close": 19.76, "volume": 216118.0}, {"date": "2022-11-28", "close": 19.17, "volume": 318928.0}, {"date": "2022-11-29", "close": 19.23, "volume": 198012.0}, {"date": "2022-11-30", "close": 19.76, "volume": 514706.0}, {"date": "2022-12-01", "close": 19.62, "volume": 242223.0}, {"date": "2022-12-02", "close": 19.68, "volume": 187847.0}, {"date": "2022-12-05", "close": 19.3, "volume": 230250.0}, {"date": "2022-12-06", "close": 19.13, "volume": 310725.0}, {"date": "2022-12-07", "close": 19.21, "volume": 289858.0}, {"date": "2022-12-08", "close": 19.34, "volume": 233039.0}, {"date": "2022-12-09", "close": 19.17, "volume": 189625.0}, {"date": "2022-12-12", "close": 19.13, "volume": 256681.0}, {"date": "2022-12-13", "close": 19.24, "volume": 406785.0}, {"date": "2022-12-14", "close": 19.08, "volume": 331066.0}, {"date": "2022-12-15", "close": 18.73, "volume": 468841.0}, {"date": "2022-12-16", "close": 18.11, "volume": 2843220.0}, {"date": "2022-12-19", "close": 18.04, "volume": 352037.0}, {"date": "2022-12-20", "close": 17.72, "volume": 406116.0}, {"date": "2022-12-21", "close": 17.74, "volume": 312542.0}, {"date": "2022-12-22", "close": 17.85, "volume": 308626.0}, {"date": "2022-12-23", "close": 18.0, "volume": 200848.0}, {"date": "2022-12-27", "close": 18.1, "volume": 255454.0}, {"date": "2022-12-28", "close": 17.58, "volume": 368592.0}, {"date": "2022-12-29", "close": 17.94, "volume": 373541.0}, {"date": "2022-12-30", "close": 17.8, "volume": 354464.0}, {"date": "2023-01-03", "close": 17.69, "volume": 410795.0}, {"date": "2023-01-04", "close": 18.17, "volume": 315996.0}, {"date": "2023-01-05", "close": 17.48, "volume": 528011.0}, {"date": "2023-01-06", "close": 18.1, "volume": 288490.0}, {"date": "2023-01-09", "close": 17.93, "volume": 338563.0}, {"date": "2023-01-10", "close": 18.05, "volume": 336536.0}, {"date": "2023-01-11", "close": 18.37, "volume": 387522.0}, {"date": "2023-01-12", "close": 18.54, "volume": 327745.0}, {"date": "2023-01-13", "close": 18.42, "volume": 255612.0}, {"date": "2023-01-17", "close": 18.44, "volume": 267363.0}, {"date": "2023-01-18", "close": 18.16, "volume": 722203.0}, {"date": "2023-01-19", "close": 18.13, "volume": 682167.0}, {"date": "2023-01-20", "close": 18.42, "volume": 413471.0}, {"date": "2023-01-23", "close": 18.47, "volume": 201314.0}, {"date": "2023-01-24", "close": 18.57, "volume": 175781.0}, {"date": "2023-01-25", "close": 18.8, "volume": 255471.0}, {"date": "2023-01-26", "close": 18.71, "volume": 332291.0}, {"date": "2023-01-27", "close": 19.04, "volume": 269607.0}, {"date": "2023-01-30", "close": 18.61, "volume": 177766.0}, {"date": "2023-01-31", "close": 19.2, "volume": 550382.0}, {"date": "2023-02-01", "close": 19.15, "volume": 417706.0}, {"date": "2023-02-02", "close": 19.62, "volume": 414182.0}, {"date": "2023-02-03", "close": 19.13, "volume": 528758.0}, {"date": "2023-02-06", "close": 18.87, "volume": 301608.0}, {"date": "2023-02-07", "close": 18.9, "volume": 372131.0}, {"date": "2023-02-08", "close": 18.8, "volume": 261267.0}, {"date": "2023-02-09", "close": 18.75, "volume": 414441.0}, {"date": "2023-02-10", "close": 18.76, "volume": 334268.0}, {"date": "2023-02-13", "close": 19.07, "volume": 299546.0}, {"date": "2023-02-14", "close": 19.04, "volume": 657775.0}, {"date": "2023-02-15", "close": 19.07, "volume": 441440.0}, {"date": "2023-02-16", "close": 18.81, "volume": 417945.0}, {"date": "2023-02-17", "close": 19.09, "volume": 1443954.0}, {"date": "2023-02-21", "close": 18.91, "volume": 435486.0}, {"date": "2023-02-22", "close": 18.96, "volume": 573767.0}, {"date": "2023-02-23", "close": 19.09, "volume": 650358.0}, {"date": "2023-02-24", "close": 18.96, "volume": 455918.0}, {"date": "2023-02-27", "close": 18.73, "volume": 360549.0}, {"date": "2023-02-28", "close": 18.61, "volume": 641675.0}, {"date": "2023-03-01", "close": 18.24, "volume": 533191.0}, {"date": "2023-03-02", "close": 18.32, "volume": 352188.0}, {"date": "2023-03-03", "close": 18.4, "volume": 504870.0}, {"date": "2023-03-06", "close": 18.38, "volume": 400598.0}, {"date": "2023-03-07", "close": 18.05, "volume": 446336.0}, {"date": "2023-03-08", "close": 18.27, "volume": 378792.0}, {"date": "2023-03-09", "close": 18.04, "volume": 362175.0}, {"date": "2023-03-10", "close": 17.71, "volume": 562585.0}, {"date": "2023-03-13", "close": 17.99, "volume": 570347.0}, {"date": "2023-03-14", "close": 18.18, "volume": 620854.0}, {"date": "2023-03-15", "close": 18.18, "volume": 614393.0}, {"date": "2023-03-16", "close": 17.94, "volume": 629343.0}, {"date": "2023-03-17", "close": 17.46, "volume": 1979671.0}, {"date": "2023-03-20", "close": 17.64, "volume": 598507.0}, {"date": "2023-03-21", "close": 17.43, "volume": 605854.0}, {"date": "2023-03-22", "close": 16.69, "volume": 560747.0}, {"date": "2023-03-23", "close": 16.4, "volume": 837532.0}, {"date": "2023-03-24", "close": 16.89, "volume": 878211.0}, {"date": "2023-03-27", "close": 16.94, "volume": 578020.0}, {"date": "2023-03-28", "close": 17.14, "volume": 946625.0}, {"date": "2023-03-29", "close": 17.39, "volume": 693827.0}, {"date": "2023-03-30", "close": 17.58, "volume": 743424.0}, {"date": "2023-03-31", "close": 17.86, "volume": 1069820.0}, {"date": "2023-04-03", "close": 17.75, "volume": 661183.0}, {"date": "2023-04-04", "close": 17.75, "volume": 454457.0}, {"date": "2023-04-05", "close": 17.79, "volume": 424904.0}, {"date": "2023-04-06", "close": 18.03, "volume": 272569.0}, {"date": "2023-04-10", "close": 17.96, "volume": 334141.0}, {"date": "2023-04-11", "close": 17.84, "volume": 502315.0}, {"date": "2023-04-12", "close": 17.71, "volume": 528476.0}, {"date": "2023-04-13", "close": 17.81, "volume": 533690.0}, {"date": "2023-04-14", "close": 17.59, "volume": 298194.0}, {"date": "2023-04-17", "close": 17.85, "volume": 500935.0}, {"date": "2023-04-18", "close": 17.82, "volume": 289982.0}, {"date": "2023-04-19", "close": 18.11, "volume": 493713.0}, {"date": "2023-04-20", "close": 18.01, "volume": 320442.0}, {"date": "2023-04-21", "close": 17.92, "volume": 375719.0}, {"date": "2023-04-24", "close": 17.75, "volume": 318290.0}, {"date": "2023-04-25", "close": 17.37, "volume": 296431.0}, {"date": "2023-04-26", "close": 17.38, "volume": 379278.0}, {"date": "2023-04-27", "close": 17.79, "volume": 335872.0}, {"date": "2023-04-28", "close": 17.23, "volume": 1283684.0}, {"date": "2023-05-01", "close": 17.14, "volume": 434170.0}, {"date": "2023-05-02", "close": 16.51, "volume": 719137.0}, {"date": "2023-05-03", "close": 16.4, "volume": 568535.0}, {"date": "2023-05-04", "close": 16.41, "volume": 583539.0}, {"date": "2023-05-05", "close": 16.58, "volume": 601970.0}, {"date": "2023-05-08", "close": 16.41, "volume": 731348.0}, {"date": "2023-05-09", "close": 16.41, "volume": 518083.0}, {"date": "2023-05-10", "close": 16.58, "volume": 775027.0}, {"date": "2023-05-11", "close": 16.48, "volume": 748361.0}, {"date": "2023-05-12", "close": 16.44, "volume": 536415.0}, {"date": "2023-05-15", "close": 16.21, "volume": 588003.0}, {"date": "2023-05-16", "close": 15.89, "volume": 837759.0}, {"date": "2023-05-17", "close": 15.81, "volume": 982286.0}, {"date": "2023-05-18", "close": 15.72, "volume": 1062032.0}, {"date": "2023-05-19", "close": 15.89, "volume": 823206.0}, {"date": "2023-05-22", "close": 15.8, "volume": 513276.0}, {"date": "2023-05-23", "close": 15.68, "volume": 711170.0}, {"date": "2023-05-24", "close": 15.31, "volume": 735717.0}, {"date": "2023-05-25", "close": 15.09, "volume": 538580.0}, {"date": "2023-05-26", "close": 15.12, "volume": 356123.0}, {"date": "2023-05-30", "close": 15.07, "volume": 341840.0}, {"date": "2023-05-31", "close": 15.11, "volume": 936331.0}, {"date": "2023-06-01", "close": 15.07, "volume": 590351.0}, {"date": "2023-06-02", "close": 15.6, "volume": 769449.0}, {"date": "2023-06-05", "close": 15.14, "volume": 633128.0}, {"date": "2023-06-06", "close": 15.79, "volume": 627531.0}, {"date": "2023-06-07", "close": 16.48, "volume": 777401.0}, {"date": "2023-06-08", "close": 16.15, "volume": 657060.0}, {"date": "2023-06-09", "close": 15.99, "volume": 620907.0}, {"date": "2023-06-12", "close": 15.87, "volume": 606705.0}, {"date": "2023-06-13", "close": 15.79, "volume": 890499.0}, {"date": "2023-06-14", "close": 15.75, "volume": 911981.0}, {"date": "2023-06-15", "close": 15.73, "volume": 554675.0}, {"date": "2023-06-16", "close": 15.8, "volume": 1665353.0}, {"date": "2023-06-20", "close": 15.7, "volume": 749650.0}, {"date": "2023-06-21", "close": 15.85, "volume": 1053535.0}, {"date": "2023-06-22", "close": 15.81, "volume": 770645.0}, {"date": "2023-06-23", "close": 15.8, "volume": 1331695.0}, {"date": "2023-06-26", "close": 16.47, "volume": 859047.0}, {"date": "2023-06-27", "close": 16.63, "volume": 957226.0}, {"date": "2023-06-28", "close": 16.39, "volume": 639991.0}, {"date": "2023-06-29", "close": 16.4, "volume": 907444.0}, {"date": "2023-06-30", "close": 16.44, "volume": 942189.0}, {"date": "2023-07-03", "close": 16.65, "volume": 339895.0}, {"date": "2023-07-05", "close": 16.56, "volume": 640517.0}, {"date": "2023-07-06", "close": 16.51, "volume": 397717.0}, {"date": "2023-07-07", "close": 16.42, "volume": 783554.0}, {"date": "2023-07-10", "close": 16.49, "volume": 604828.0}, {"date": "2023-07-11", "close": 16.88, "volume": 563418.0}, {"date": "2023-07-12", "close": 16.76, "volume": 726307.0}, {"date": "2023-07-13", "close": 16.72, "volume": 659054.0}, {"date": "2023-07-14", "close": 16.55, "volume": 445171.0}, {"date": "2023-07-17", "close": 16.36, "volume": 645464.0}, {"date": "2023-07-18", "close": 16.23, "volume": 1500772.0}, {"date": "2023-07-19", "close": 16.44, "volume": 873199.0}, {"date": "2023-07-20", "close": 16.44, "volume": 422245.0}, {"date": "2023-07-21", "close": 16.39, "volume": 355524.0}, {"date": "2023-07-24", "close": 16.46, "volume": 561518.0}, {"date": "2023-07-25", "close": 16.09, "volume": 438567.0}, {"date": "2023-07-26", "close": 16.38, "volume": 353696.0}, {"date": "2023-07-27", "close": 16.04, "volume": 458884.0}, {"date": "2023-07-28", "close": 16.17, "volume": 706286.0}, {"date": "2023-07-31", "close": 16.25, "volume": 856971.0}, {"date": "2023-08-01", "close": 15.48, "volume": 929348.0}, {"date": "2023-08-02", "close": 15.76, "volume": 536046.0}, {"date": "2023-08-03", "close": 15.79, "volume": 429043.0}, {"date": "2023-08-04", "close": 15.66, "volume": 360884.0}, {"date": "2023-08-07", "close": 15.96, "volume": 336474.0}, {"date": "2023-08-08", "close": 15.76, "volume": 331620.0}, {"date": "2023-08-09", "close": 15.76, "volume": 471067.0}, {"date": "2023-08-10", "close": 15.66, "volume": 391073.0}, {"date": "2023-08-11", "close": 15.77, "volume": 334203.0}, {"date": "2023-08-14", "close": 15.41, "volume": 401012.0}, {"date": "2023-08-15", "close": 15.29, "volume": 379898.0}, {"date": "2023-08-16", "close": 15.15, "volume": 343077.0}, {"date": "2023-08-17", "close": 15.22, "volume": 392198.0}, {"date": "2023-08-18", "close": 15.35, "volume": 414554.0}, {"date": "2023-08-21", "close": 15.24, "volume": 441283.0}, {"date": "2023-08-22", "close": 15.31, "volume": 267354.0}, {"date": "2023-08-23", "close": 15.53, "volume": 304888.0}, {"date": "2023-08-24", "close": 15.36, "volume": 462580.0}, {"date": "2023-08-25", "close": 15.39, "volume": 293443.0}, {"date": "2023-08-28", "close": 15.44, "volume": 230208.0}, {"date": "2023-08-29", "close": 15.42, "volume": 317758.0}, {"date": "2023-08-30", "close": 15.35, "volume": 654512.0}, {"date": "2023-08-31", "close": 15.38, "volume": 581500.0}, {"date": "2023-09-01", "close": 15.25, "volume": 334654.0}, {"date": "2023-09-05", "close": 15.06, "volume": 432475.0}, {"date": "2023-09-06", "close": 15.03, "volume": 298936.0}, {"date": "2023-09-07", "close": 15.11, "volume": 359959.0}, {"date": "2023-09-08", "close": 14.89, "volume": 531992.0}, {"date": "2023-09-11", "close": 14.8, "volume": 369302.0}, {"date": "2023-09-12", "close": 14.82, "volume": 351185.0}, {"date": "2023-09-13", "close": 14.72, "volume": 629747.0}, {"date": "2023-09-14", "close": 14.89, "volume": 572383.0}, {"date": "2023-09-15", "close": 14.88, "volume": 1809385.0}, {"date": "2023-09-18", "close": 14.83, "volume": 963751.0}, {"date": "2023-09-19", "close": 14.77, "volume": 540516.0}, {"date": "2023-09-20", "close": 14.68, "volume": 475148.0}, {"date": "2023-09-21", "close": 14.27, "volume": 607369.0}, {"date": "2023-09-22", "close": 14.0, "volume": 807660.0}, {"date": "2023-09-25", "close": 13.86, "volume": 546605.0}, {"date": "2023-09-26", "close": 13.73, "volume": 768171.0}, {"date": "2023-09-27", "close": 13.49, "volume": 739899.0}, {"date": "2023-09-28", "close": 13.52, "volume": 857315.0}, {"date": "2023-09-29", "close": 13.64, "volume": 830076.0}, {"date": "2023-10-02", "close": 13.47, "volume": 605533.0}, {"date": "2023-10-03", "close": 13.27, "volume": 611154.0}, {"date": "2023-10-04", "close": 13.47, "volume": 324545.0}, {"date": "2023-10-05", "close": 13.55, "volume": 513439.0}, {"date": "2023-10-06", "close": 13.62, "volume": 450134.0}, {"date": "2023-10-09", "close": 13.89, "volume": 312360.0}, {"date": "2023-10-10", "close": 14.06, "volume": 537196.0}, {"date": "2023-10-11", "close": 14.29, "volume": 479556.0}, {"date": "2023-10-12", "close": 14.15, "volume": 998447.0}, {"date": "2023-10-13", "close": 13.95, "volume": 402028.0}, {"date": "2023-10-16", "close": 14.17, "volume": 763766.0}, {"date": "2023-10-17", "close": 14.14, "volume": 594554.0}, {"date": "2023-10-18", "close": 14.0, "volume": 618932.0}, {"date": "2023-10-19", "close": 13.98, "volume": 638920.0}, {"date": "2023-10-20", "close": 13.82, "volume": 860756.0}, {"date": "2023-10-23", "close": 13.58, "volume": 663664.0}, {"date": "2023-10-24", "close": 13.64, "volume": 474488.0}, {"date": "2023-10-25", "close": 13.42, "volume": 359504.0}, {"date": "2023-10-26", "close": 13.4, "volume": 682860.0}, {"date": "2023-10-27", "close": 12.9, "volume": 973201.0}, {"date": "2023-10-30", "close": 12.72, "volume": 792463.0}, {"date": "2023-10-31", "close": 12.76, "volume": 810041.0}, {"date": "2023-11-01", "close": 12.56, "volume": 771124.0}, {"date": "2023-11-02", "close": 13.1, "volume": 1230789.0}, {"date": "2023-11-03", "close": 13.49, "volume": 856610.0}, {"date": "2023-11-06", "close": 13.2, "volume": 704994.0}, {"date": "2023-11-07", "close": 13.18, "volume": 784638.0}, {"date": "2023-11-08", "close": 13.44, "volume": 734232.0}, {"date": "2023-11-09", "close": 13.1, "volume": 395722.0}, {"date": "2023-11-10", "close": 13.2, "volume": 362961.0}, {"date": "2023-11-13", "close": 12.86, "volume": 568197.0}, {"date": "2023-11-14", "close": 13.79, "volume": 802837.0}, {"date": "2023-11-15", "close": 13.6, "volume": 421175.0}, {"date": "2023-11-16", "close": 13.31, "volume": 401008.0}, {"date": "2023-11-17", "close": 13.19, "volume": 459952.0}, {"date": "2023-11-20", "close": 13.24, "volume": 405630.0}, {"date": "2023-11-21", "close": 13.02, "volume": 404445.0}, {"date": "2023-11-22", "close": 13.05, "volume": 274355.0}, {"date": "2023-11-24", "close": 13.08, "volume": 119219.0}, {"date": "2023-11-27", "close": 12.92, "volume": 354702.0}, {"date": "2023-11-28", "close": 13.2, "volume": 499438.0}, {"date": "2023-11-29", "close": 13.18, "volume": 637936.0}, {"date": "2023-11-30", "close": 13.14, "volume": 687085.0}, {"date": "2023-12-01", "close": 13.72, "volume": 693795.0}, {"date": "2023-12-04", "close": 13.83, "volume": 532402.0}, {"date": "2023-12-05", "close": 13.61, "volume": 411139.0}, {"date": "2023-12-06", "close": 13.49, "volume": 485956.0}, {"date": "2023-12-07", "close": 13.63, "volume": 435731.0}, {"date": "2023-12-08", "close": 13.65, "volume": 333942.0}, {"date": "2023-12-11", "close": 13.44, "volume": 583640.0}, {"date": "2023-12-12", "close": 13.71, "volume": 989210.0}, {"date": "2023-12-13", "close": 14.54, "volume": 1371355.0}, {"date": "2023-12-14", "close": 14.71, "volume": 930859.0}, {"date": "2023-12-15", "close": 14.49, "volume": 1714283.0}, {"date": "2023-12-18", "close": 14.6, "volume": 995317.0}, {"date": "2023-12-19", "close": 14.75, "volume": 838868.0}, {"date": "2023-12-20", "close": 14.24, "volume": 960580.0}, {"date": "2023-12-21", "close": 14.4, "volume": 572179.0}, {"date": "2023-12-22", "close": 14.53, "volume": 422100.0}, {"date": "2023-12-26", "close": 14.62, "volume": 330458.0}, {"date": "2023-12-27", "close": 14.71, "volume": 544826.0}, {"date": "2023-12-28", "close": 14.83, "volume": 455136.0}, {"date": "2023-12-29", "close": 14.6, "volume": 469882.0}, {"date": "2024-01-02", "close": 14.62, "volume": 733531.0}, {"date": "2024-01-03", "close": 14.2, "volume": 470888.0}, {"date": "2024-01-04", "close": 14.16, "volume": 454705.0}, {"date": "2024-01-05", "close": 14.28, "volume": 693606.0}, {"date": "2024-01-08", "close": 14.57, "volume": 465072.0}, {"date": "2024-01-09", "close": 14.58, "volume": 583284.0}, {"date": "2024-01-10", "close": 14.55, "volume": 332336.0}, {"date": "2024-01-11", "close": 14.57, "volume": 399366.0}, {"date": "2024-01-12", "close": 14.77, "volume": 388684.0}, {"date": "2024-01-16", "close": 14.45, "volume": 696783.0}, {"date": "2024-01-17", "close": 14.06, "volume": 464297.0}, {"date": "2024-01-18", "close": 13.96, "volume": 1033783.0}, {"date": "2024-01-19", "close": 14.6, "volume": 913011.0}, {"date": "2024-01-22", "close": 14.77, "volume": 516781.0}, {"date": "2024-01-23", "close": 14.84, "volume": 476164.0}, {"date": "2024-01-24", "close": 14.67, "volume": 370610.0}, {"date": "2024-01-25", "close": 14.65, "volume": 499782.0}, {"date": "2024-01-26", "close": 14.84, "volume": 687196.0}, {"date": "2024-01-29", "close": 14.93, "volume": 601988.0}, {"date": "2024-01-30", "close": 14.69, "volume": 501416.0}, {"date": "2024-01-31", "close": 14.48, "volume": 667872.0}, {"date": "2024-02-01", "close": 14.41, "volume": 785109.0}, {"date": "2024-02-02", "close": 14.21, "volume": 515311.0}, {"date": "2024-02-05", "close": 14.11, "volume": 774863.0}, {"date": "2024-02-06", "close": 14.34, "volume": 546825.0}, {"date": "2024-02-07", "close": 14.2, "volume": 561127.0}, {"date": "2024-02-08", "close": 14.4, "volume": 782642.0}, {"date": "2024-02-09", "close": 14.46, "volume": 604581.0}, {"date": "2024-02-12", "close": 14.58, "volume": 544554.0}, {"date": "2024-02-13", "close": 14.13, "volume": 886142.0}, {"date": "2024-02-14", "close": 14.21, "volume": 442689.0}, {"date": "2024-02-15", "close": 14.56, "volume": 670858.0}, {"date": "2024-02-16", "close": 14.11, "volume": 1968691.0}, {"date": "2024-02-20", "close": 13.62, "volume": 1616744.0}, {"date": "2024-02-21", "close": 13.53, "volume": 869351.0}, {"date": "2024-02-22", "close": 13.55, "volume": 558976.0}, {"date": "2024-02-23", "close": 13.24, "volume": 429776.0}, {"date": "2024-02-26", "close": 13.03, "volume": 650577.0}, {"date": "2024-02-27", "close": 12.95, "volume": 621685.0}, {"date": "2024-02-28", "close": 12.86, "volume": 509154.0}, {"date": "2024-02-29", "close": 12.88, "volume": 767932.0}, {"date": "2024-03-01", "close": 12.96, "volume": 662942.0}, {"date": "2024-03-04", "close": 12.97, "volume": 568161.0}, {"date": "2024-03-05", "close": 12.78, "volume": 577066.0}, {"date": "2024-03-06", "close": 13.11, "volume": 926218.0}, {"date": "2024-03-07", "close": 13.39, "volume": 593269.0}, {"date": "2024-03-08", "close": 13.54, "volume": 632143.0}, {"date": "2024-03-11", "close": 13.64, "volume": 326541.0}, {"date": "2024-03-12", "close": 13.54, "volume": 490284.0}, {"date": "2024-03-13", "close": 13.49, "volume": 420973.0}, {"date": "2024-03-14", "close": 13.36, "volume": 580814.0}, {"date": "2024-03-15", "close": 13.36, "volume": 1547187.0}, {"date": "2024-03-18", "close": 13.31, "volume": 452812.0}, {"date": "2024-03-19", "close": 12.98, "volume": 547676.0}, {"date": "2024-03-20", "close": 13.44, "volume": 676004.0}, {"date": "2024-03-21", "close": 13.77, "volume": 764410.0}, {"date": "2024-03-22", "close": 13.56, "volume": 645585.0}, {"date": "2024-03-25", "close": 13.64, "volume": 500169.0}, {"date": "2024-03-26", "close": 13.41, "volume": 566372.0}, {"date": "2024-03-27", "close": 13.79, "volume": 462583.0}, {"date": "2024-03-28", "close": 13.92, "volume": 536863.0}, {"date": "2024-04-01", "close": 13.6, "volume": 371713.0}, {"date": "2024-04-02", "close": 13.38, "volume": 940717.0}, {"date": "2024-04-03", "close": 13.58, "volume": 1245034.0}, {"date": "2024-04-04", "close": 13.72, "volume": 667134.0}, {"date": "2024-04-05", "close": 14.13, "volume": 1547881.0}, {"date": "2024-04-08", "close": 14.82, "volume": 1013723.0}, {"date": "2024-04-09", "close": 15.27, "volume": 1070372.0}, {"date": "2024-04-10", "close": 14.83, "volume": 1231575.0}, {"date": "2024-04-11", "close": 15.13, "volume": 940141.0}, {"date": "2024-04-12", "close": 14.86, "volume": 827367.0}, {"date": "2024-04-15", "close": 14.64, "volume": 828603.0}, {"date": "2024-04-16", "close": 14.36, "volume": 957256.0}, {"date": "2024-04-17", "close": 14.54, "volume": 874137.0}, {"date": "2024-04-18", "close": 14.72, "volume": 649595.0}, {"date": "2024-04-19", "close": 14.86, "volume": 952896.0}, {"date": "2024-04-22", "close": 15.04, "volume": 846254.0}, {"date": "2024-04-23", "close": 14.99, "volume": 577400.0}, {"date": "2024-04-24", "close": 15.05, "volume": 855804.0}, {"date": "2024-04-25", "close": 15.04, "volume": 439080.0}, {"date": "2024-04-26", "close": 15.04, "volume": 368999.0}, {"date": "2024-04-29", "close": 15.04, "volume": 691422.0}, {"date": "2024-04-30", "close": 15.16, "volume": 557901.0}, {"date": "2024-05-01", "close": 15.17, "volume": 574947.0}, {"date": "2024-05-02", "close": 15.31, "volume": 1929058.0}, {"date": "2024-05-03", "close": 15.22, "volume": 808703.0}, {"date": "2024-05-06", "close": 15.23, "volume": 623657.0}, {"date": "2024-05-07", "close": 15.49, "volume": 354006.0}, {"date": "2024-05-08", "close": 15.25, "volume": 370533.0}, {"date": "2024-05-09", "close": 15.75, "volume": 574219.0}, {"date": "2024-05-10", "close": 15.7, "volume": 249569.0}, {"date": "2024-05-13", "close": 15.75, "volume": 262300.0}, {"date": "2024-05-14", "close": 15.93, "volume": 646810.0}, {"date": "2024-05-15", "close": 16.19, "volume": 643041.0}, {"date": "2024-05-16", "close": 16.01, "volume": 668544.0}, {"date": "2024-05-17", "close": 16.09, "volume": 745998.0}, {"date": "2024-05-20", "close": 16.1, "volume": 448537.0}, {"date": "2024-05-21", "close": 16.3, "volume": 333725.0}, {"date": "2024-05-22", "close": 16.25, "volume": 428763.0}, {"date": "2024-05-23", "close": 15.93, "volume": 430250.0}, {"date": "2024-05-24", "close": 15.71, "volume": 355388.0}, {"date": "2024-05-28", "close": 15.13, "volume": 503912.0}, {"date": "2024-05-29", "close": 15.09, "volume": 370294.0}, {"date": "2024-05-30", "close": 15.31, "volume": 467859.0}, {"date": "2024-05-31", "close": 15.41, "volume": 739779.0}, {"date": "2024-06-03", "close": 15.53, "volume": 866705.0}, {"date": "2024-06-04", "close": 15.48, "volume": 529371.0}, {"date": "2024-06-05", "close": 15.63, "volume": 481070.0}, {"date": "2024-06-06", "close": 15.44, "volume": 230397.0}, {"date": "2024-06-07", "close": 15.27, "volume": 252924.0}, {"date": "2024-06-10", "close": 15.5, "volume": 685609.0}, {"date": "2024-06-11", "close": 15.25, "volume": 1046697.0}, {"date": "2024-06-12", "close": 15.49, "volume": 636348.0}, {"date": "2024-06-13", "close": 15.37, "volume": 386627.0}, {"date": "2024-06-14", "close": 15.62, "volume": 468129.0}, {"date": "2024-06-17", "close": 15.42, "volume": 381928.0}, {"date": "2024-06-18", "close": 15.29, "volume": 489879.0}, {"date": "2024-06-20", "close": 15.07, "volume": 416543.0}, {"date": "2024-06-21", "close": 15.09, "volume": 1792671.0}, {"date": "2024-06-24", "close": 15.4, "volume": 359856.0}, {"date": "2024-06-25", "close": 15.46, "volume": 406247.0}, {"date": "2024-06-26", "close": 15.48, "volume": 557946.0}, {"date": "2024-06-27", "close": 15.68, "volume": 339178.0}, {"date": "2024-06-28", "close": 15.93, "volume": 894236.0}, {"date": "2024-07-01", "close": 15.6, "volume": 404225.0}, {"date": "2024-07-02", "close": 15.67, "volume": 1591543.0}, {"date": "2024-07-03", "close": 15.35, "volume": 428898.0}, {"date": "2024-07-05", "close": 15.25, "volume": 615978.0}, {"date": "2024-07-08", "close": 15.33, "volume": 510947.0}, {"date": "2024-07-09", "close": 15.49, "volume": 381651.0}, {"date": "2024-07-10", "close": 15.53, "volume": 286731.0}, {"date": "2024-07-11", "close": 15.9, "volume": 444394.0}, {"date": "2024-07-12", "close": 15.82, "volume": 667553.0}, {"date": "2024-07-15", "close": 15.95, "volume": 483352.0}, {"date": "2024-07-16", "close": 16.2, "volume": 512452.0}, {"date": "2024-07-17", "close": 16.32, "volume": 399917.0}, {"date": "2024-07-18", "close": 16.33, "volume": 335824.0}, {"date": "2024-07-19", "close": 16.37, "volume": 334695.0}, {"date": "2024-07-22", "close": 16.57, "volume": 393285.0}, {"date": "2024-07-23", "close": 16.77, "volume": 384974.0}, {"date": "2024-07-24", "close": 16.58, "volume": 379374.0}, {"date": "2024-07-25", "close": 16.54, "volume": 496272.0}, {"date": "2024-07-26", "close": 16.91, "volume": 469370.0}, {"date": "2024-07-29", "close": 16.75, "volume": 297178.0}, {"date": "2024-07-30", "close": 16.8, "volume": 504383.0}, {"date": "2024-07-31", "close": 16.46, "volume": 691383.0}, {"date": "2024-08-01", "close": 16.7, "volume": 652412.0}, {"date": "2024-08-02", "close": 16.94, "volume": 834700.0}, {"date": "2024-08-05", "close": 16.66, "volume": 541202.0}, {"date": "2024-08-06", "close": 16.91, "volume": 546309.0}, {"date": "2024-08-07", "close": 16.9, "volume": 516124.0}, {"date": "2024-08-08", "close": 16.91, "volume": 370845.0}, {"date": "2024-08-09", "close": 17.04, "volume": 232327.0}, {"date": "2024-08-12", "close": 16.97, "volume": 283533.0}, {"date": "2024-08-13", "close": 17.0, "volume": 319816.0}, {"date": "2024-08-14", "close": 17.01, "volume": 174220.0}, {"date": "2024-08-15", "close": 17.14, "volume": 251667.0}, {"date": "2024-08-16", "close": 17.16, "volume": 282335.0}, {"date": "2024-08-19", "close": 17.14, "volume": 305369.0}, {"date": "2024-08-20", "close": 17.08, "volume": 168243.0}, {"date": "2024-08-21", "close": 17.17, "volume": 206244.0}, {"date": "2024-08-22", "close": 17.09, "volume": 257514.0}, {"date": "2024-08-23", "close": 17.24, "volume": 354859.0}, {"date": "2024-08-26", "close": 17.29, "volume": 261482.0}, {"date": "2024-08-27", "close": 17.55, "volume": 431226.0}, {"date": "2024-08-28", "close": 17.52, "volume": 701741.0}, {"date": "2024-08-29", "close": 17.46, "volume": 606396.0}, {"date": "2024-08-30", "close": 17.66, "volume": 685809.0}, {"date": "2024-09-03", "close": 17.69, "volume": 752326.0}, {"date": "2024-09-04", "close": 17.67, "volume": 522436.0}, {"date": "2024-09-05", "close": 17.67, "volume": 339953.0}, {"date": "2024-09-06", "close": 17.49, "volume": 517641.0}, {"date": "2024-09-09", "close": 17.47, "volume": 498832.0}, {"date": "2024-09-10", "close": 17.85, "volume": 336211.0}, {"date": "2024-09-11", "close": 17.76, "volume": 295514.0}, {"date": "2024-09-12", "close": 17.93, "volume": 713926.0}, {"date": "2024-09-13", "close": 18.26, "volume": 559749.0}, {"date": "2024-09-16", "close": 18.21, "volume": 625521.0}, {"date": "2024-09-17", "close": 18.14, "volume": 689755.0}, {"date": "2024-09-18", "close": 18.12, "volume": 640589.0}, {"date": "2024-09-19", "close": 17.92, "volume": 574650.0}, {"date": "2024-09-20", "close": 17.79, "volume": 1846022.0}, {"date": "2024-09-23", "close": 17.99, "volume": 565381.0}, {"date": "2024-09-24", "close": 18.0, "volume": 480547.0}, {"date": "2024-09-25", "close": 17.88, "volume": 408665.0}, {"date": "2024-09-26", "close": 17.56, "volume": 376992.0}, {"date": "2024-09-27", "close": 17.46, "volume": 491415.0}, {"date": "2024-09-30", "close": 17.59, "volume": 527661.0}, {"date": "2024-10-01", "close": 17.33, "volume": 428215.0}, {"date": "2024-10-02", "close": 17.4, "volume": 410105.0}, {"date": "2024-10-03", "close": 17.25, "volume": 326520.0}, {"date": "2024-10-04", "close": 17.18, "volume": 369364.0}, {"date": "2024-10-07", "close": 16.94, "volume": 345685.0}, {"date": "2024-10-08", "close": 16.84, "volume": 432192.0}, {"date": "2024-10-09", "close": 16.78, "volume": 268861.0}, {"date": "2024-10-10", "close": 16.8, "volume": 352139.0}, {"date": "2024-10-11", "close": 16.82, "volume": 492437.0}, {"date": "2024-10-14", "close": 16.77, "volume": 353462.0}, {"date": "2024-10-15", "close": 16.77, "volume": 629934.0}, {"date": "2024-10-16", "close": 17.24, "volume": 499737.0}, {"date": "2024-10-17", "close": 16.99, "volume": 322702.0}, {"date": "2024-10-18", "close": 17.05, "volume": 259096.0}, {"date": "2024-10-21", "close": 16.88, "volume": 541141.0}, {"date": "2024-10-22", "close": 16.91, "volume": 322704.0}, {"date": "2024-10-23", "close": 17.41, "volume": 501034.0}, {"date": "2024-10-24", "close": 17.43, "volume": 507537.0}, {"date": "2024-10-25", "close": 17.02, "volume": 343270.0}, {"date": "2024-10-28", "close": 17.12, "volume": 332099.0}, {"date": "2024-10-29", "close": 17.08, "volume": 369994.0}, {"date": "2024-10-30", "close": 17.2, "volume": 302424.0}, {"date": "2024-10-31", "close": 16.87, "volume": 598969.0}, {"date": "2024-11-01", "close": 16.48, "volume": 476047.0}, {"date": "2024-11-04", "close": 16.7, "volume": 428651.0}, {"date": "2024-11-05", "close": 16.9, "volume": 713863.0}, {"date": "2024-11-06", "close": 17.29, "volume": 1419156.0}, {"date": "2024-11-07", "close": 17.26, "volume": 500992.0}, {"date": "2024-11-08", "close": 17.66, "volume": 664514.0}, {"date": "2024-11-11", "close": 17.56, "volume": 372222.0}, {"date": "2024-11-12", "close": 17.23, "volume": 535743.0}, {"date": "2024-11-13", "close": 16.99, "volume": 517698.0}, {"date": "2024-11-14", "close": 16.56, "volume": 834092.0}, {"date": "2024-11-15", "close": 16.3, "volume": 721488.0}, {"date": "2024-11-18", "close": 15.95, "volume": 742419.0}, {"date": "2024-11-19", "close": 15.82, "volume": 711480.0}, {"date": "2024-11-20", "close": 15.74, "volume": 577497.0}, {"date": "2024-11-21", "close": 15.87, "volume": 414579.0}, {"date": "2024-11-22", "close": 16.16, "volume": 517808.0}, {"date": "2024-11-25", "close": 16.4, "volume": 854853.0}, {"date": "2024-11-26", "close": 16.69, "volume": 699204.0}, {"date": "2024-11-27", "close": 16.95, "volume": 432929.0}, {"date": "2024-11-29", "close": 16.94, "volume": 424532.0}, {"date": "2024-12-02", "close": 16.86, "volume": 493325.0}, {"date": "2024-12-03", "close": 16.56, "volume": 652833.0}, {"date": "2024-12-04", "close": 16.56, "volume": 388145.0}, {"date": "2024-12-05", "close": 16.58, "volume": 397239.0}, {"date": "2024-12-06", "close": 16.72, "volume": 379143.0}, {"date": "2024-12-09", "close": 16.79, "volume": 414276.0}, {"date": "2024-12-10", "close": 16.52, "volume": 337390.0}, {"date": "2024-12-11", "close": 16.43, "volume": 562795.0}, {"date": "2024-12-12", "close": 16.53, "volume": 431154.0}, {"date": "2024-12-13", "close": 16.34, "volume": 518787.0}, {"date": "2024-12-16", "close": 16.34, "volume": 593523.0}, {"date": "2024-12-17", "close": 15.9, "volume": 863766.0}, {"date": "2024-12-18", "close": 15.35, "volume": 1020549.0}, {"date": "2024-12-19", "close": 14.87, "volume": 732963.0}, {"date": "2024-12-20", "close": 14.98, "volume": 3236429.0}, {"date": "2024-12-23", "close": 14.94, "volume": 691219.0}, {"date": "2024-12-24", "close": 15.05, "volume": 201116.0}, {"date": "2024-12-26", "close": 15.0, "volume": 337588.0}, {"date": "2024-12-27", "close": 14.86, "volume": 673694.0}, {"date": "2024-12-30", "close": 14.91, "volume": 600944.0}, {"date": "2024-12-31", "close": 15.27, "volume": 924591.0}, {"date": "2025-01-02", "close": 15.08, "volume": 527871.0}, {"date": "2025-01-03", "close": 15.1, "volume": 437295.0}, {"date": "2025-01-06", "close": 14.57, "volume": 576986.0}, {"date": "2025-01-07", "close": 14.77, "volume": 830606.0}, {"date": "2025-01-08", "close": 14.66, "volume": 993512.0}, {"date": "2025-01-10", "close": 14.32, "volume": 517552.0}, {"date": "2025-01-13", "close": 14.48, "volume": 392090.0}, {"date": "2025-01-14", "close": 14.73, "volume": 331588.0}, {"date": "2025-01-15", "close": 14.71, "volume": 282196.0}, {"date": "2025-01-16", "close": 14.73, "volume": 231236.0}, {"date": "2025-01-17", "close": 14.82, "volume": 702456.0}, {"date": "2025-01-21", "close": 14.85, "volume": 391104.0}, {"date": "2025-01-22", "close": 14.74, "volume": 504766.0}, {"date": "2025-01-23", "close": 14.65, "volume": 451054.0}, {"date": "2025-01-24", "close": 14.61, "volume": 293910.0}, {"date": "2025-01-27", "close": 14.93, "volume": 381314.0}, {"date": "2025-01-28", "close": 15.07, "volume": 531135.0}, {"date": "2025-01-29", "close": 14.88, "volume": 554132.0}, {"date": "2025-01-30", "close": 15.24, "volume": 429583.0}, {"date": "2025-01-31", "close": 15.26, "volume": 485752.0}, {"date": "2025-02-03", "close": 15.12, "volume": 281155.0}, {"date": "2025-02-04", "close": 15.28, "volume": 447061.0}, {"date": "2025-02-05", "close": 15.69, "volume": 510497.0}, {"date": "2025-02-06", "close": 15.61, "volume": 510448.0}, {"date": "2025-02-07", "close": 15.56, "volume": 719199.0}, {"date": "2025-02-10", "close": 15.55, "volume": 714558.0}, {"date": "2025-02-11", "close": 15.51, "volume": 497444.0}, {"date": "2025-02-12", "close": 15.23, "volume": 857153.0}, {"date": "2025-02-13", "close": 15.49, "volume": 659747.0}, {"date": "2025-02-14", "close": 17.23, "volume": 2191601.0}, {"date": "2025-02-18", "close": 17.04, "volume": 1374372.0}, {"date": "2025-02-19", "close": 16.75, "volume": 850990.0}, {"date": "2025-02-20", "close": 17.09, "volume": 1173991.0}, {"date": "2025-02-21", "close": 17.08, "volume": 937916.0}, {"date": "2025-02-24", "close": 16.92, "volume": 622855.0}, {"date": "2025-02-25", "close": 17.44, "volume": 1000089.0}, {"date": "2025-02-26", "close": 17.38, "volume": 578304.0}, {"date": "2025-02-27", "close": 17.44, "volume": 621727.0}, {"date": "2025-02-28", "close": 17.39, "volume": 636211.0}, {"date": "2025-03-03", "close": 17.38, "volume": 503191.0}, {"date": "2025-03-04", "close": 17.18, "volume": 738677.0}, {"date": "2025-03-05", "close": 17.34, "volume": 501229.0}, {"date": "2025-03-06", "close": 17.12, "volume": 559031.0}, {"date": "2025-03-07", "close": 17.26, "volume": 521026.0}, {"date": "2025-03-10", "close": 17.04, "volume": 478885.0}, {"date": "2025-03-11", "close": 16.98, "volume": 710826.0}, {"date": "2025-03-12", "close": 17.03, "volume": 815898.0}, {"date": "2025-03-13", "close": 16.9, "volume": 822687.0}, {"date": "2025-03-14", "close": 17.25, "volume": 668126.0}, {"date": "2025-03-17", "close": 17.45, "volume": 635176.0}, {"date": "2025-03-18", "close": 17.18, "volume": 647894.0}, {"date": "2025-03-19", "close": 17.08, "volume": 850959.0}, {"date": "2025-03-20", "close": 17.09, "volume": 626380.0}, {"date": "2025-03-21", "close": 17.1, "volume": 1230331.0}, {"date": "2025-03-24", "close": 17.19, "volume": 658704.0}, {"date": "2025-03-25", "close": 17.18, "volume": 644010.0}, {"date": "2025-03-26", "close": 17.36, "volume": 393030.0}, {"date": "2025-03-27", "close": 17.27, "volume": 898700.0}, {"date": "2025-03-28", "close": 17.27, "volume": 549303.0}, {"date": "2025-03-31", "close": 17.4, "volume": 841725.0}, {"date": "2025-04-01", "close": 17.19, "volume": 542701.0}, {"date": "2025-04-02", "close": 17.21, "volume": 486888.0}, {"date": "2025-04-03", "close": 16.66, "volume": 789641.0}, {"date": "2025-04-04", "close": 15.99, "volume": 925219.0}, {"date": "2025-04-07", "close": 15.35, "volume": 1351412.0}, {"date": "2025-04-08", "close": 14.69, "volume": 820394.0}, {"date": "2025-04-09", "close": 15.25, "volume": 777775.0}, {"date": "2025-04-10", "close": 14.9, "volume": 498678.0}, {"date": "2025-04-11", "close": 15.07, "volume": 488342.0}, {"date": "2025-04-14", "close": 15.3, "volume": 750084.0}, {"date": "2025-04-15", "close": 15.25, "volume": 756421.0}, {"date": "2025-04-16", "close": 15.26, "volume": 405951.0}, {"date": "2025-04-17", "close": 15.32, "volume": 401506.0}, {"date": "2025-04-21", "close": 15.15, "volume": 545764.0}, {"date": "2025-04-22", "close": 15.45, "volume": 627835.0}, {"date": "2025-04-23", "close": 15.54, "volume": 793994.0}, {"date": "2025-04-24", "close": 15.63, "volume": 662930.0}, {"date": "2025-04-25", "close": 15.53, "volume": 615559.0}, {"date": "2025-04-28", "close": 15.64, "volume": 638540.0}, {"date": "2025-04-29", "close": 15.41, "volume": 494311.0}, {"date": "2025-04-30", "close": 15.57, "volume": 1075724.0}, {"date": "2025-05-01", "close": 15.91, "volume": 906143.0}, {"date": "2025-05-02", "close": 16.19, "volume": 1024558.0}, {"date": "2025-05-05", "close": 15.89, "volume": 546919.0}, {"date": "2025-05-06", "close": 15.87, "volume": 617820.0}, {"date": "2025-05-07", "close": 15.86, "volume": 517327.0}, {"date": "2025-05-08", "close": 16.0, "volume": 581861.0}, {"date": "2025-05-09", "close": 15.97, "volume": 402316.0}, {"date": "2025-05-12", "close": 16.1, "volume": 395163.0}, {"date": "2025-05-13", "close": 15.91, "volume": 392358.0}, {"date": "2025-05-14", "close": 15.75, "volume": 536687.0}, {"date": "2025-05-15", "close": 16.22, "volume": 597666.0}, {"date": "2025-05-16", "close": 16.23, "volume": 459461.0}, {"date": "2025-05-19", "close": 16.18, "volume": 251667.0}, {"date": "2025-05-20", "close": 16.09, "volume": 395661.0}, {"date": "2025-05-21", "close": 15.81, "volume": 454276.0}, {"date": "2025-05-22", "close": 15.71, "volume": 414909.0}, {"date": "2025-05-23", "close": 15.6, "volume": 500695.0}, {"date": "2025-05-27", "close": 15.92, "volume": 597841.0}, {"date": "2025-05-28", "close": 15.94, "volume": 604737.0}, {"date": "2025-05-29", "close": 16.01, "volume": 526343.0}, {"date": "2025-05-30", "close": 16.06, "volume": 1192469.0}, {"date": "2025-06-02", "close": 16.03, "volume": 570190.0}, {"date": "2025-06-03", "close": 15.94, "volume": 425929.0}, {"date": "2025-06-04", "close": 16.03, "volume": 446580.0}, {"date": "2025-06-05", "close": 16.1, "volume": 349261.0}, {"date": "2025-06-06", "close": 16.17, "volume": 261403.0}, {"date": "2025-06-09", "close": 16.45, "volume": 380326.0}, {"date": "2025-06-10", "close": 16.61, "volume": 610523.0}, {"date": "2025-06-11", "close": 16.55, "volume": 325117.0}, {"date": "2025-06-12", "close": 16.68, "volume": 435121.0}, {"date": "2025-06-13", "close": 16.38, "volume": 460150.0}, {"date": "2025-06-16", "close": 16.25, "volume": 647320.0}, {"date": "2025-06-17", "close": 15.96, "volume": 505068.0}, {"date": "2025-06-18", "close": 15.9, "volume": 815397.0}, {"date": "2025-06-20", "close": 15.8, "volume": 1122151.0}, {"date": "2025-06-23", "close": 16.01, "volume": 766086.0}, {"date": "2025-06-24", "close": 15.94, "volume": 709909.0}, {"date": "2025-06-25", "close": 15.65, "volume": 826754.0}, {"date": "2025-06-26", "close": 16.03, "volume": 738724.0}, {"date": "2025-06-27", "close": 16.04, "volume": 1583079.0}, {"date": "2025-06-30", "close": 15.9, "volume": 689751.0}, {"date": "2025-07-01", "close": 15.94, "volume": 687301.0}, {"date": "2025-07-02", "close": 16.05, "volume": 490978.0}, {"date": "2025-07-03", "close": 16.16, "volume": 429837.0}, {"date": "2025-07-07", "close": 16.14, "volume": 717839.0}, {"date": "2025-07-08", "close": 16.06, "volume": 488249.0}, {"date": "2025-07-09", "close": 16.12, "volume": 745101.0}, {"date": "2025-07-10", "close": 16.29, "volume": 614340.0}, {"date": "2025-07-11", "close": 16.39, "volume": 494418.0}, {"date": "2025-07-14", "close": 16.48, "volume": 702464.0}, {"date": "2025-07-15", "close": 16.23, "volume": 847769.0}, {"date": "2025-07-16", "close": 16.46, "volume": 584697.0}, {"date": "2025-07-17", "close": 16.39, "volume": 568029.0}, {"date": "2025-07-18", "close": 16.22, "volume": 660662.0}, {"date": "2025-07-21", "close": 16.04, "volume": 666897.0}, {"date": "2025-07-22", "close": 16.16, "volume": 445353.0}, {"date": "2025-07-23", "close": 16.13, "volume": 632489.0}, {"date": "2025-07-24", "close": 16.02, "volume": 524855.0}, {"date": "2025-07-25", "close": 15.93, "volume": 528171.0}, {"date": "2025-07-28", "close": 15.66, "volume": 522552.0}, {"date": "2025-07-29", "close": 15.84, "volume": 700889.0}, {"date": "2025-07-30", "close": 15.34, "volume": 1016440.0}, {"date": "2025-07-31", "close": 15.08, "volume": 630269.0}, {"date": "2025-08-01", "close": 15.11, "volume": 810706.0}, {"date": "2025-08-04", "close": 16.43, "volume": 5868001.0}, {"date": "2025-08-05", "close": 16.4, "volume": 2214008.0}, {"date": "2025-08-06", "close": 16.25, "volume": 3256546.0}, {"date": "2025-08-07", "close": 16.55, "volume": 1777524.0}, {"date": "2025-08-08", "close": 16.43, "volume": 1561461.0}, {"date": "2025-08-11", "close": 16.35, "volume": 1309642.0}, {"date": "2025-08-12", "close": 16.48, "volume": 1234423.0}, {"date": "2025-08-13", "close": 16.61, "volume": 1213575.0}, {"date": "2025-08-14", "close": 16.58, "volume": 1021776.0}, {"date": "2025-08-15", "close": 16.69, "volume": 950173.0}, {"date": "2025-08-18", "close": 16.75, "volume": 911280.0}, {"date": "2025-08-19", "close": 16.88, "volume": 738967.0}, {"date": "2025-08-20", "close": 16.86, "volume": 902978.0}, {"date": "2025-08-21", "close": 16.77, "volume": 925812.0}, {"date": "2025-08-22", "close": 16.95, "volume": 1928185.0}, {"date": "2025-08-25", "close": 17.0, "volume": 978301.0}, {"date": "2025-08-26", "close": 16.97, "volume": 1355506.0}, {"date": "2025-08-27", "close": 17.11, "volume": 820354.0}, {"date": "2025-08-28", "close": 17.03, "volume": 520468.0}, {"date": "2025-08-29", "close": 17.08, "volume": 686373.0}, {"date": "2025-09-02", "close": 17.01, "volume": 1050428.0}, {"date": "2025-09-03", "close": 17.06, "volume": 615479.0}, {"date": "2025-09-04", "close": 17.13, "volume": 641765.0}, {"date": "2025-09-05", "close": 17.22, "volume": 817341.0}, {"date": "2025-09-08", "close": 17.2, "volume": 626871.0}, {"date": "2025-09-09", "close": 17.18, "volume": 879591.0}, {"date": "2025-09-10", "close": 17.1, "volume": 946074.0}, {"date": "2025-09-11", "close": 17.08, "volume": 1176279.0}, {"date": "2025-09-12", "close": 17.13, "volume": 1055009.0}, {"date": "2025-09-15", "close": 16.9, "volume": 1399202.0}, {"date": "2025-09-16", "close": 16.98, "volume": 1227536.0}, {"date": "2025-09-17", "close": 16.75, "volume": 896925.0}, {"date": "2025-09-18", "close": 16.93, "volume": 682590.0}, {"date": "2025-09-19", "close": 16.82, "volume": 1671297.0}, {"date": "2025-09-22", "close": 16.92, "volume": 639175.0}, {"date": "2025-09-23", "close": 16.78, "volume": 754749.0}, {"date": "2025-09-24", "close": 16.7, "volume": 843128.0}, {"date": "2025-09-25", "close": 16.71, "volume": 1097166.0}, {"date": "2025-09-26", "close": 16.83, "volume": 731185.0}, {"date": "2025-09-29", "close": 16.71, "volume": 1217368.0}, {"date": "2025-09-30", "close": 16.86, "volume": 1183775.0}, {"date": "2025-10-01", "close": 16.9, "volume": 787178.0}, {"date": "2025-10-02", "close": 16.82, "volume": 808989.0}, {"date": "2025-10-03", "close": 16.78, "volume": 1081020.0}, {"date": "2025-10-06", "close": 16.74, "volume": 774800.0}, {"date": "2025-10-07", "close": 16.71, "volume": 986030.0}, {"date": "2025-10-08", "close": 16.72, "volume": 631193.0}, {"date": "2025-10-09", "close": 16.67, "volume": 772650.0}, {"date": "2025-10-10", "close": 16.6, "volume": 1375339.0}, {"date": "2025-10-13", "close": 16.78, "volume": 493270.0}, {"date": "2025-10-14", "close": 16.74, "volume": 1014234.0}, {"date": "2025-10-15", "close": 16.81, "volume": 631490.0}, {"date": "2025-10-16", "close": 16.74, "volume": 941733.0}, {"date": "2025-10-17", "close": 16.74, "volume": 709065.0}, {"date": "2025-10-20", "close": 16.83, "volume": 532224.0}, {"date": "2025-10-21", "close": 16.77, "volume": 890992.0}, {"date": "2025-10-22", "close": 16.86, "volume": 2155728.0}, {"date": "2025-10-23", "close": 16.91, "volume": 846221.0}, {"date": "2025-10-24", "close": 16.65, "volume": 2106842.0}, {"date": "2025-10-27", "close": 16.59, "volume": 1449244.0}, {"date": "2025-10-28", "close": 16.53, "volume": 1104461.0}, {"date": "2025-10-29", "close": 16.43, "volume": 2068500.0}, {"date": "2025-10-30", "close": 16.45, "volume": 1368157.0}, {"date": "2025-10-31", "close": 16.45, "volume": 1678104.0}, {"date": "2025-11-03", "close": 16.4, "volume": 1343525.0}, {"date": "2025-11-04", "close": 16.53, "volume": 872824.0}, {"date": "2025-11-05", "close": 16.65, "volume": 1085223.0}, {"date": "2025-11-06", "close": 16.57, "volume": 912425.0}, {"date": "2025-11-07", "close": 16.74, "volume": 1169535.0}, {"date": "2025-11-10", "close": 16.69, "volume": 1124649.0}, {"date": "2025-11-11", "close": 16.81, "volume": 1188681.0}, {"date": "2025-11-12", "close": 16.61, "volume": 2650049.0}, {"date": "2025-11-13", "close": 16.81, "volume": 1722864.0}, {"date": "2025-11-14", "close": 16.84, "volume": 1874086.0}, {"date": "2025-11-17", "close": 16.68, "volume": 2469565.0}, {"date": "2025-11-18", "close": 16.76, "volume": 1012856.0}, {"date": "2025-11-19", "close": 16.82, "volume": 1251021.0}, {"date": "2025-11-20", "close": 16.91, "volume": 1506170.0}, {"date": "2025-11-21", "close": 16.98, "volume": 1663255.0}, {"date": "2025-11-24", "close": 17.03, "volume": 1253833.0}, {"date": "2025-11-25", "close": 17.15, "volume": 2294498.0}, {"date": "2025-11-26", "close": 17.35, "volume": 3950417.0}, {"date": "2025-11-28", "close": 17.36, "volume": 1084557.0}, {"date": "2025-12-01", "close": 17.29, "volume": 2258836.0}, {"date": "2025-12-02", "close": 17.25, "volume": 1449047.0}, {"date": "2025-12-03", "close": 17.31, "volume": 1367493.0}, {"date": "2025-12-04", "close": 17.21, "volume": 1472458.0}, {"date": "2025-12-05", "close": 17.18, "volume": 1124725.0}, {"date": "2025-12-08", "close": 17.06, "volume": 1793365.0}, {"date": "2025-12-09", "close": 17.1, "volume": 1027760.0}, {"date": "2025-12-10", "close": 17.22, "volume": 1255159.0}, {"date": "2025-12-11", "close": 17.39, "volume": 2550021.0}, {"date": "2025-12-12", "close": 17.37, "volume": 1630731.0}, {"date": "2025-12-15", "close": 17.34, "volume": 2674517.0}, {"date": "2025-12-16", "close": 17.31, "volume": 1446703.0}, {"date": "2025-12-17", "close": 17.41, "volume": 1508891.0}, {"date": "2025-12-18", "close": 17.39, "volume": 1355351.0}, {"date": "2025-12-19", "close": 17.32, "volume": 2613182.0}, {"date": "2025-12-22", "close": 17.36, "volume": 1118203.0}, {"date": "2025-12-23", "close": 17.38, "volume": 1409363.0}, {"date": "2025-12-24", "close": 17.43, "volume": 559912.0}, {"date": "2025-12-26", "close": 17.55, "volume": 1226727.0}, {"date": "2025-12-29", "close": 17.47, "volume": 1124640.0}, {"date": "2025-12-30", "close": 17.4, "volume": 911451.0}, {"date": "2025-12-31", "close": 17.4, "volume": 1538549.0}, {"date": "2026-01-02", "close": 17.52, "volume": 2336337.0}, {"date": "2026-01-05", "close": 17.49, "volume": 1434590.0}, {"date": "2026-01-06", "close": 17.42, "volume": 5328414.0}, {"date": "2026-01-07", "close": 17.33, "volume": 13550170.0}, {"date": "2026-01-08", "close": 2.77, "volume": 35788210.0}, {"date": "2026-01-09", "close": 2.95, "volume": 15380190.0}, {"date": "2026-01-12", "close": 2.87, "volume": 7820248.0}, {"date": "2026-01-13", "close": 2.86, "volume": 3897189.0}, {"date": "2026-01-14", "close": 2.99, "volume": 6950275.0}, {"date": "2026-01-15", "close": 3.1, "volume": 4966701.0}, {"date": "2026-01-16", "close": 3.08, "volume": 3321145.0}, {"date": "2026-01-20", "close": 3.08, "volume": 3058149.0}, {"date": "2026-01-21", "close": 3.18, "volume": 5429087.0}, {"date": "2026-01-22", "close": 3.07, "volume": 2805689.0}, {"date": "2026-01-23", "close": 2.96, "volume": 7694891.0}, {"date": "2026-01-26", "close": 2.23, "volume": 23098350.0}, {"date": "2026-01-27", "close": 2.23, "volume": 5723309.0}, {"date": "2026-01-28", "close": 2.16, "volume": 10068430.0}, {"date": "2026-01-29", "close": 2.18, "volume": 7457807.0}, {"date": "2026-01-30", "close": 2.2, "volume": 26549450.0}, {"date": "2026-02-02", "close": 2.19, "volume": 3537450.0}, {"date": "2026-02-03", "close": 2.17, "volume": 3094508.0}, {"date": "2026-02-04", "close": 2.18, "volume": 2193926.0}, {"date": "2026-02-05", "close": 2.21, "volume": 1978475.0}, {"date": "2026-02-06", "close": 2.22, "volume": 1521500.0}, {"date": "2026-02-09", "close": 2.25, "volume": 1378763.0}, {"date": "2026-02-10", "close": 2.25, "volume": 1890211.0}, {"date": "2026-02-11", "close": 2.23, "volume": 1039774.0}, {"date": "2026-02-12", "close": 2.17, "volume": 2470435.0}, {"date": "2026-02-13", "close": 2.18, "volume": 1012539.0}, {"date": "2026-02-17", "close": 2.18, "volume": 1447717.0}, {"date": "2026-02-18", "close": 2.17, "volume": 1397464.0}, {"date": "2026-02-19", "close": 2.2, "volume": 814399.0}, {"date": "2026-02-20", "close": 2.18, "volume": 975413.0}, {"date": "2026-02-23", "close": 2.17, "volume": 1274797.0}, {"date": "2026-02-24", "close": 2.15, "volume": 1259318.0}, {"date": "2026-02-25", "close": 2.17, "volume": 1063766.0}, {"date": "2026-02-26", "close": 2.17, "volume": 749240.0}, {"date": "2026-02-27", "close": 2.15, "volume": 2091959.0}, {"date": "2026-03-02", "close": 2.14, "volume": 1380696.0}, {"date": "2026-03-03", "close": 2.15, "volume": 1582376.0}, {"date": "2026-03-04", "close": 2.19, "volume": 921002.0}, {"date": "2026-03-05", "close": 2.18, "volume": 960338.0}, {"date": "2026-03-06", "close": 2.14, "volume": 928060.0}, {"date": "2026-03-09", "close": 2.15, "volume": 1899316.0}, {"date": "2026-03-10", "close": 2.14, "volume": 877038.0}, {"date": "2026-03-11", "close": 2.13, "volume": 1526755.0}, {"date": "2026-03-12", "close": 2.09, "volume": 1156362.0}, {"date": "2026-03-13", "close": 2.06, "volume": 2582470.0}, {"date": "2026-03-16", "close": 2.09, "volume": 928488.0}, {"date": "2026-03-17", "close": 2.09, "volume": 1285662.0}, {"date": "2026-03-18", "close": 2.06, "volume": 1566314.0}, {"date": "2026-03-19", "close": 2.02, "volume": 1745921.0}, {"date": "2026-03-20", "close": 2.02, "volume": 3127835.0}, {"date": "2026-03-23", "close": 2.01, "volume": 2127155.0}, {"date": "2026-03-24", "close": 2.01, "volume": 1269616.0}, {"date": "2026-03-25", "close": 2.03, "volume": 694876.0}, {"date": "2026-03-26", "close": 2.02, "volume": 775365.0}, {"date": "2026-03-27", "close": 2.02, "volume": 1015595.0}, {"date": "2026-03-30", "close": 1.99, "volume": 1203859.0}, {"date": "2026-03-31", "close": 2.01, "volume": 2814093.0}, {"date": "2026-04-01", "close": 2.02, "volume": 1571746.0}, {"date": "2026-04-02", "close": 2.05, "volume": 1701538.0}, {"date": "2026-04-06", "close": 2.04, "volume": 1220708.0}, {"date": "2026-04-07", "close": 2.02, "volume": 564127.0}, {"date": "2026-04-08", "close": 2.05, "volume": 950453.0}, {"date": "2026-04-09", "close": 2.09, "volume": 1252880.0}, {"date": "2026-04-10", "close": 2.12, "volume": 1688154.0}, {"date": "2026-04-13", "close": 2.13, "volume": 1023636.0}, {"date": "2026-04-14", "close": 2.15, "volume": 1091317.0}, {"date": "2026-04-15", "close": 2.16, "volume": 622581.0}, {"date": "2026-04-16", "close": 2.14, "volume": 1150210.0}, {"date": "2026-04-17", "close": 2.15, "volume": 470984.0}, {"date": "2026-04-20", "close": 2.15, "volume": 1341641.0}, {"date": "2026-04-21", "close": 2.1, "volume": 576975.0}, {"date": "2026-04-22", "close": 2.08, "volume": 1289409.0}, {"date": "2026-04-23", "close": 2.12, "volume": 1355913.0}, {"date": "2026-04-24", "close": 2.13, "volume": 641197.0}, {"date": "2026-04-27", "close": 2.16, "volume": 846164.0}, {"date": "2026-04-28", "close": 2.16, "volume": 1089048.0}, {"date": "2026-04-29", "close": 2.15, "volume": 743752.0}, {"date": "2026-04-30", "close": 2.17, "volume": 868143.0}, {"date": "2026-05-01", "close": 2.15, "volume": 1034814.0}, {"date": "2026-05-04", "close": 2.18, "volume": 975086.0}, {"date": "2026-05-05", "close": 2.16, "volume": 1002818.0}, {"date": "2026-05-06", "close": 2.17, "volume": 630542.0}, {"date": "2026-05-07", "close": 2.11, "volume": 1625638.0}, {"date": "2026-05-08", "close": 2.1, "volume": 701217.0}, {"date": "2026-05-11", "close": 2.01, "volume": 2938230.0}, {"date": "2026-05-12", "close": 2.02, "volume": 1737776.0}, {"date": "2026-05-13", "close": 2.03, "volume": 3172366.0}, {"date": "2026-05-14", "close": 2.01, "volume": 1104180.0}, {"date": "2026-05-15", "close": 2.01, "volume": 943168.0}, {"date": "2026-05-18", "close": 2.01, "volume": 1164223.0}, {"date": "2026-05-19", "close": 2.0, "volume": 1051096.0}, {"date": "2026-05-20", "close": 2.02, "volume": 597022.0}, {"date": "2026-05-21", "close": 2.02, "volume": 453548.0}, {"date": "2026-05-22", "close": 2.03, "volume": 514457.0}, {"date": "2026-05-26", "close": 2.0, "volume": 467177.0}, {"date": "2026-05-27", "close": 2.0, "volume": 1829920.0}, {"date": "2026-05-28", "close": 2.01, "volume": 677221.0}, {"date": "2026-05-29", "close": 2.05, "volume": 2177091.0}, {"date": "2026-06-01", "close": 2.05, "volume": 952164.0}, {"date": "2026-06-02", "close": 2.04, "volume": 1558273.0}, {"date": "2026-06-03", "close": 2.02, "volume": 1169408.0}, {"date": "2026-06-04", "close": 2.05, "volume": 820921.0}, {"date": "2026-06-05", "close": 2.03, "volume": 600844.0}, {"date": "2026-06-08", "close": 2.04, "volume": 588226.0}, {"date": "2026-06-09", "close": 2.04, "volume": 511512.0}, {"date": "2026-06-10", "close": 2.04, "volume": 662278.0}, {"date": "2026-06-11", "close": 2.04, "volume": 1350906.0}, {"date": "2026-06-12", "close": 2.03, "volume": 916260.0}, {"date": "2026-06-15", "close": 2.02, "volume": 1191993.0}, {"date": "2026-06-16", "close": 2.02, "volume": 960655.0}, {"date": "2026-06-17", "close": 2.01, "volume": 1395125.0}, {"date": "2026-06-18", "close": 2.01, "volume": 1689891.0}, {"date": "2026-06-22", "close": 2.01, "volume": 880045.0}, {"date": "2026-06-23", "close": 2.02, "volume": 1065002.0}, {"date": "2026-06-24", "close": 2.02, "volume": 1040659.0}, {"date": "2026-06-25", "close": 1.35, "volume": 16979960.0}, {"date": "2026-06-26", "close": 1.48, "volume": 3500717.0}, {"date": "2026-06-29", "close": 1.45, "volume": 749133.0}, {"date": "2026-06-30", "close": 1.48, "volume": 1482204.0}, {"date": "2026-07-01", "close": 1.54, "volume": 4867666.0}, {"date": "2026-07-02", "close": 1.59, "volume": 2632130.0}, {"date": "2026-07-06", "close": 1.55, "volume": 976143.0}, {"date": "2026-07-07", "close": 1.56, "volume": 1405615.0}, {"date": "2026-07-08", "close": 1.55, "volume": 572701.0}, {"date": "2026-07-09", "close": 1.54, "volume": 803152.0}, {"date": "2026-07-10", "close": 1.52, "volume": 1200092.0}, {"date": "2026-07-13", "close": 1.52, "volume": 1072657.0}, {"date": "2026-07-14", "close": 1.54, "volume": 895084.0}, {"date": "2026-07-15", "close": 1.51, "volume": 6665600.0}, {"date": "2026-07-16", "close": 1.54, "volume": 1096047.0}, {"date": "2026-07-17", "close": 1.52, "volume": 1759650.0}, {"date": "2026-07-20", "close": 1.5, "volume": 584116.0}, {"date": "2026-07-21", "close": 1.51, "volume": 392360.0}, {"date": "2026-07-22", "close": 1.49, "volume": 515839.0}, {"date": "2026-07-23", "close": 1.47, "volume": 771779.0}, {"date": "2026-07-24", "close": 1.49, "volume": 1843329.0}], "refreshing": true}