{"ticker": "EMF", "overview": {"name": "Templeton Emerging Markets Fund 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": "EMF", "has_prices": true, "as_of": "2026-07-24", "last": 21.03, "prev_close": 21.3, "change": -0.2699999999999996, "change_pct": -0.012676056338028149, "session_volume": 71967.0, "vwap_5": 21.246924093008662, "vwap_20": 22.09114042153844, "vwap_60": 22.380867801906287, "vwap_250": 19.20974962498524, "high_52w": 24.68, "low_52w": 16.21, "avg_volume_20": 37614.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000452", "src": "13DG", "ticker": "EMF", "cik": "809708", "company": "TEMPLETON EMERGING MARKETS FUND", "company_raw": "TEMPLETON EMERGING MARKETS FUND", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "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": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 23.7% passive stake in EMF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000452-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001062993-26-002679", "src": "13DG", "ticker": "EMF", "cik": "809708", "company": "TEMPLETON EMERGING MARKETS FUND", "company_raw": "TEMPLETON EMERGING MARKETS FUND", "who": "State of Wisconsin Investment Board", "who_key": "STATE OF WISCONSIN INVESTMENT BOARD", "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": "STATE OF WISCONSIN INVESTMENT BOARD moves to a 4.35% passive stake in EMF", "source_url": "https://www.sec.gov/Archives/edgar/data/854157/0001062993-26-002679-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000452", "src": "13DG", "ticker": "EMF", "cik": "809708", "company": "TEMPLETON EMERGING MARKETS FUND", "company_raw": "TEMPLETON EMERGING MARKETS FUND", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "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": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 23.7% passive stake in EMF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000452-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001062993-26-002679", "src": "13DG", "ticker": "EMF", "cik": "809708", "company": "TEMPLETON EMERGING MARKETS FUND", "company_raw": "TEMPLETON EMERGING MARKETS FUND", "who": "State of Wisconsin Investment Board", "who_key": "STATE OF WISCONSIN INVESTMENT BOARD", "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": "STATE OF WISCONSIN INVESTMENT BOARD moves to a 4.35% passive stake in EMF", "source_url": "https://www.sec.gov/Archives/edgar/data/854157/0001062993-26-002679-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "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": "Templeton Emerging Markets Fund Common Stock", "new_value": "TEMPLETON EMERGING MARKETS FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000809708", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000809708", "applied": 1, "detected_at": "2026-09-11T14:36:16.016280"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EMF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.44, "volume": 82796.0}, {"date": "2021-07-28", "close": 17.76, "volume": 173971.0}, {"date": "2021-07-29", "close": 17.92, "volume": 100177.0}, {"date": "2021-07-30", "close": 17.76, "volume": 71728.0}, {"date": "2021-08-02", "close": 17.96, "volume": 64978.0}, {"date": "2021-08-03", "close": 18.02, "volume": 24395.0}, {"date": "2021-08-04", "close": 18.05, "volume": 11224.0}, {"date": "2021-08-05", "close": 18.04, "volume": 41906.0}, {"date": "2021-08-06", "close": 17.99, "volume": 75865.0}, {"date": "2021-08-09", "close": 18.1, "volume": 23728.0}, {"date": "2021-08-10", "close": 18.15, "volume": 32538.0}, {"date": "2021-08-11", "close": 18.23, "volume": 34902.0}, {"date": "2021-08-12", "close": 18.16, "volume": 40482.0}, {"date": "2021-08-13", "close": 18.02, "volume": 25897.0}, {"date": "2021-08-16", "close": 17.87, "volume": 22626.0}, {"date": "2021-08-17", "close": 17.48, "volume": 34138.0}, {"date": "2021-08-18", "close": 17.41, "volume": 55576.0}, {"date": "2021-08-19", "close": 17.045, "volume": 81009.0}, {"date": "2021-08-20", "close": 16.98, "volume": 23237.0}, {"date": "2021-08-23", "close": 17.15, "volume": 69977.0}, {"date": "2021-08-24", "close": 17.51, "volume": 44550.0}, {"date": "2021-08-25", "close": 17.61, "volume": 56170.0}, {"date": "2021-08-26", "close": 17.35, "volume": 38704.0}, {"date": "2021-08-27", "close": 17.6, "volume": 27856.0}, {"date": "2021-08-30", "close": 17.59, "volume": 12876.0}, {"date": "2021-08-31", "close": 17.89, "volume": 13355.0}, {"date": "2021-09-01", "close": 18.25, "volume": 35662.0}, {"date": "2021-09-02", "close": 18.19, "volume": 24617.0}, {"date": "2021-09-03", "close": 18.23, "volume": 13637.0}, {"date": "2021-09-07", "close": 18.38, "volume": 10682.0}, {"date": "2021-09-08", "close": 18.12, "volume": 22277.0}, {"date": "2021-09-09", "close": 17.96, "volume": 13752.0}, {"date": "2021-09-10", "close": 17.98, "volume": 13218.0}, {"date": "2021-09-13", "close": 17.96, "volume": 27277.0}, {"date": "2021-09-14", "close": 17.81, "volume": 14788.0}, {"date": "2021-09-15", "close": 17.76, "volume": 12545.0}, {"date": "2021-09-16", "close": 17.7, "volume": 13325.0}, {"date": "2021-09-17", "close": 17.65, "volume": 15515.0}, {"date": "2021-09-20", "close": 17.03, "volume": 102236.0}, {"date": "2021-09-21", "close": 17.24, "volume": 30410.0}, {"date": "2021-09-22", "close": 17.49, "volume": 40811.0}, {"date": "2021-09-23", "close": 17.53, "volume": 20956.0}, {"date": "2021-09-24", "close": 17.35, "volume": 28463.0}, {"date": "2021-09-27", "close": 17.36, "volume": 54386.0}, {"date": "2021-09-28", "close": 17.18, "volume": 6559.0}, {"date": "2021-09-29", "close": 16.85, "volume": 67319.0}, {"date": "2021-09-30", "close": 16.97, "volume": 18999.0}, {"date": "2021-10-01", "close": 17.01, "volume": 27539.0}, {"date": "2021-10-04", "close": 16.82, "volume": 40207.0}, {"date": "2021-10-05", "close": 16.84, "volume": 57025.0}, {"date": "2021-10-06", "close": 16.64, "volume": 79711.0}, {"date": "2021-10-07", "close": 17.03, "volume": 15310.0}, {"date": "2021-10-08", "close": 17.12, "volume": 10595.0}, {"date": "2021-10-11", "close": 17.18, "volume": 33615.0}, {"date": "2021-10-12", "close": 17.0, "volume": 8358.0}, {"date": "2021-10-13", "close": 17.2, "volume": 21714.0}, {"date": "2021-10-14", "close": 17.28, "volume": 49137.0}, {"date": "2021-10-15", "close": 17.71, "volume": 59749.0}, {"date": "2021-10-18", "close": 17.7, "volume": 45931.0}, {"date": "2021-10-19", "close": 17.87, "volume": 26427.0}, {"date": "2021-10-20", "close": 18.04, "volume": 19540.0}, {"date": "2021-10-21", "close": 17.97, "volume": 23603.0}, {"date": "2021-10-22", "close": 17.76, "volume": 23859.0}, {"date": "2021-10-25", "close": 17.98, "volume": 12031.0}, {"date": "2021-10-26", "close": 17.99, "volume": 21043.0}, {"date": "2021-10-27", "close": 17.87, "volume": 20187.0}, {"date": "2021-10-28", "close": 17.92, "volume": 30965.0}, {"date": "2021-10-29", "close": 17.62, "volume": 13596.0}, {"date": "2021-11-01", "close": 17.86, "volume": 11310.0}, {"date": "2021-11-02", "close": 17.62, "volume": 28057.0}, {"date": "2021-11-03", "close": 17.64, "volume": 11709.0}, {"date": "2021-11-04", "close": 17.65, "volume": 5858.0}, {"date": "2021-11-05", "close": 17.6, "volume": 11690.0}, {"date": "2021-11-08", "close": 17.68, "volume": 20655.0}, {"date": "2021-11-09", "close": 17.75, "volume": 46621.0}, {"date": "2021-11-10", "close": 17.63, "volume": 16743.0}, {"date": "2021-11-11", "close": 17.82, "volume": 7037.0}, {"date": "2021-11-12", "close": 17.89, "volume": 28368.0}, {"date": "2021-11-15", "close": 17.81, "volume": 7259.0}, {"date": "2021-11-16", "close": 17.8, "volume": 6129.0}, {"date": "2021-11-17", "close": 17.72, "volume": 30373.0}, {"date": "2021-11-18", "close": 17.53, "volume": 21446.0}, {"date": "2021-11-19", "close": 17.49, "volume": 9272.0}, {"date": "2021-11-22", "close": 17.43, "volume": 5667.0}, {"date": "2021-11-23", "close": 17.2, "volume": 30203.0}, {"date": "2021-11-24", "close": 17.17, "volume": 60399.0}, {"date": "2021-11-26", "close": 16.67, "volume": 36099.0}, {"date": "2021-11-29", "close": 16.73, "volume": 32272.0}, {"date": "2021-11-30", "close": 16.67, "volume": 31783.0}, {"date": "2021-12-01", "close": 16.73, "volume": 75788.0}, {"date": "2021-12-02", "close": 16.87, "volume": 44066.0}, {"date": "2021-12-03", "close": 16.7, "volume": 33668.0}, {"date": "2021-12-06", "close": 16.74, "volume": 25975.0}, {"date": "2021-12-07", "close": 17.03, "volume": 21480.0}, {"date": "2021-12-08", "close": 17.1, "volume": 18540.0}, {"date": "2021-12-09", "close": 17.02, "volume": 12443.0}, {"date": "2021-12-10", "close": 16.97, "volume": 30828.0}, {"date": "2021-12-13", "close": 16.73, "volume": 29602.0}, {"date": "2021-12-14", "close": 15.55, "volume": 95274.0}, {"date": "2021-12-15", "close": 15.57, "volume": 68459.0}, {"date": "2021-12-16", "close": 15.77, "volume": 45497.0}, {"date": "2021-12-17", "close": 15.64, "volume": 20571.0}, {"date": "2021-12-20", "close": 15.34, "volume": 38819.0}, {"date": "2021-12-21", "close": 15.56, "volume": 37118.0}, {"date": "2021-12-22", "close": 15.63, "volume": 26366.0}, {"date": "2021-12-23", "close": 15.86, "volume": 38914.0}, {"date": "2021-12-27", "close": 15.89, "volume": 54479.0}, {"date": "2021-12-28", "close": 15.99, "volume": 35285.0}, {"date": "2021-12-29", "close": 16.29, "volume": 147887.0}, {"date": "2021-12-30", "close": 15.98, "volume": 133654.0}, {"date": "2021-12-31", "close": 16.04, "volume": 84940.0}, {"date": "2022-01-03", "close": 16.3, "volume": 149090.0}, {"date": "2022-01-04", "close": 16.185, "volume": 21872.0}, {"date": "2022-01-05", "close": 15.81, "volume": 34025.0}, {"date": "2022-01-06", "close": 15.82, "volume": 24043.0}, {"date": "2022-01-07", "close": 16.01, "volume": 13438.0}, {"date": "2022-01-10", "close": 16.08, "volume": 20596.0}, {"date": "2022-01-11", "close": 16.4, "volume": 21361.0}, {"date": "2022-01-12", "close": 16.66, "volume": 25357.0}, {"date": "2022-01-13", "close": 16.4, "volume": 17343.0}, {"date": "2022-01-14", "close": 16.3, "volume": 27579.0}, {"date": "2022-01-18", "close": 15.95, "volume": 26726.0}, {"date": "2022-01-19", "close": 16.06, "volume": 16635.0}, {"date": "2022-01-20", "close": 16.23, "volume": 15263.0}, {"date": "2022-01-21", "close": 15.92, "volume": 54787.0}, {"date": "2022-01-24", "close": 15.79, "volume": 80879.0}, {"date": "2022-01-25", "close": 15.45, "volume": 28590.0}, {"date": "2022-01-26", "close": 15.42, "volume": 38308.0}, {"date": "2022-01-27", "close": 15.27, "volume": 36946.0}, {"date": "2022-01-28", "close": 15.38, "volume": 37018.0}, {"date": "2022-01-31", "close": 15.85, "volume": 14969.0}, {"date": "2022-02-01", "close": 16.05, "volume": 19467.0}, {"date": "2022-02-02", "close": 15.89, "volume": 33429.0}, {"date": "2022-02-03", "close": 15.66, "volume": 19565.0}, {"date": "2022-02-04", "close": 15.75, "volume": 20038.0}, {"date": "2022-02-07", "close": 15.73, "volume": 18139.0}, {"date": "2022-02-08", "close": 15.78, "volume": 25132.0}, {"date": "2022-02-09", "close": 15.99, "volume": 17938.0}, {"date": "2022-02-10", "close": 16.07, "volume": 20815.0}, {"date": "2022-02-11", "close": 15.9, "volume": 43823.0}, {"date": "2022-02-14", "close": 15.65, "volume": 16401.0}, {"date": "2022-02-15", "close": 15.91, "volume": 38913.0}, {"date": "2022-02-16", "close": 16.0, "volume": 20462.0}, {"date": "2022-02-17", "close": 15.86, "volume": 33860.0}, {"date": "2022-02-18", "close": 15.755, "volume": 35502.0}, {"date": "2022-02-22", "close": 15.37, "volume": 25154.0}, {"date": "2022-02-23", "close": 15.26, "volume": 91280.0}, {"date": "2022-02-24", "close": 14.89, "volume": 58683.0}, {"date": "2022-02-25", "close": 15.09, "volume": 37872.0}, {"date": "2022-02-28", "close": 14.85, "volume": 35810.0}, {"date": "2022-03-01", "close": 14.46, "volume": 11281.0}, {"date": "2022-03-02", "close": 14.28, "volume": 41213.0}, {"date": "2022-03-03", "close": 14.03, "volume": 25058.0}, {"date": "2022-03-04", "close": 13.59, "volume": 48169.0}, {"date": "2022-03-07", "close": 12.9, "volume": 47517.0}, {"date": "2022-03-08", "close": 12.88, "volume": 56997.0}, {"date": "2022-03-09", "close": 13.15, "volume": 33732.0}, {"date": "2022-03-10", "close": 13.07, "volume": 46452.0}, {"date": "2022-03-11", "close": 12.94, "volume": 42734.0}, {"date": "2022-03-14", "close": 12.69, "volume": 47620.0}, {"date": "2022-03-15", "close": 12.5, "volume": 44277.0}, {"date": "2022-03-16", "close": 13.34, "volume": 85890.0}, {"date": "2022-03-17", "close": 13.45, "volume": 91508.0}, {"date": "2022-03-18", "close": 13.68, "volume": 31397.0}, {"date": "2022-03-21", "close": 13.49, "volume": 72018.0}, {"date": "2022-03-22", "close": 13.72, "volume": 29018.0}, {"date": "2022-03-23", "close": 13.68, "volume": 22542.0}, {"date": "2022-03-24", "close": 13.72, "volume": 14641.0}, {"date": "2022-03-25", "close": 13.6, "volume": 21214.0}, {"date": "2022-03-28", "close": 13.72, "volume": 23673.0}, {"date": "2022-03-29", "close": 13.97, "volume": 18348.0}, {"date": "2022-03-30", "close": 13.97, "volume": 20642.0}, {"date": "2022-03-31", "close": 13.75, "volume": 41976.0}, {"date": "2022-04-01", "close": 13.88, "volume": 32574.0}, {"date": "2022-04-04", "close": 14.03, "volume": 32390.0}, {"date": "2022-04-05", "close": 13.74, "volume": 27332.0}, {"date": "2022-04-06", "close": 13.54, "volume": 38467.0}, {"date": "2022-04-07", "close": 13.5, "volume": 16515.0}, {"date": "2022-04-08", "close": 13.47, "volume": 25810.0}, {"date": "2022-04-11", "close": 13.16, "volume": 39243.0}, {"date": "2022-04-12", "close": 13.07, "volume": 24843.0}, {"date": "2022-04-13", "close": 13.21, "volume": 30632.0}, {"date": "2022-04-14", "close": 13.0, "volume": 16728.0}, {"date": "2022-04-18", "close": 12.93, "volume": 25268.0}, {"date": "2022-04-19", "close": 12.87, "volume": 25805.0}, {"date": "2022-04-20", "close": 12.82, "volume": 24106.0}, {"date": "2022-04-21", "close": 12.68, "volume": 17058.0}, {"date": "2022-04-22", "close": 12.61, "volume": 19622.0}, {"date": "2022-04-25", "close": 12.37, "volume": 47839.0}, {"date": "2022-04-26", "close": 12.15, "volume": 15501.0}, {"date": "2022-04-27", "close": 12.18, "volume": 19083.0}, {"date": "2022-04-28", "close": 12.27, "volume": 56749.0}, {"date": "2022-04-29", "close": 12.32, "volume": 13446.0}, {"date": "2022-05-02", "close": 12.38, "volume": 45524.0}, {"date": "2022-05-03", "close": 12.42, "volume": 15158.0}, {"date": "2022-05-04", "close": 12.43, "volume": 43768.0}, {"date": "2022-05-05", "close": 12.17, "volume": 44037.0}, {"date": "2022-05-06", "close": 11.9, "volume": 64075.0}, {"date": "2022-05-09", "close": 11.72, "volume": 68339.0}, {"date": "2022-05-10", "close": 11.77, "volume": 30436.0}, {"date": "2022-05-11", "close": 11.79, "volume": 20881.0}, {"date": "2022-05-12", "close": 11.62, "volume": 30326.0}, {"date": "2022-05-13", "close": 11.99, "volume": 25235.0}, {"date": "2022-05-16", "close": 11.84, "volume": 19465.0}, {"date": "2022-05-17", "close": 12.1, "volume": 21075.0}, {"date": "2022-05-18", "close": 11.99, "volume": 14988.0}, {"date": "2022-05-19", "close": 12.04, "volume": 22749.0}, {"date": "2022-05-20", "close": 12.27, "volume": 19558.0}, {"date": "2022-05-23", "close": 12.35, "volume": 32763.0}, {"date": "2022-05-24", "close": 12.31, "volume": 18821.0}, {"date": "2022-05-25", "close": 12.28, "volume": 34447.0}, {"date": "2022-05-26", "close": 12.31, "volume": 24320.0}, {"date": "2022-05-27", "close": 12.5, "volume": 21964.0}, {"date": "2022-05-31", "close": 12.75, "volume": 23703.0}, {"date": "2022-06-01", "close": 12.68, "volume": 32116.0}, {"date": "2022-06-02", "close": 12.79, "volume": 17962.0}, {"date": "2022-06-03", "close": 12.68, "volume": 24748.0}, {"date": "2022-06-06", "close": 12.7, "volume": 29018.0}, {"date": "2022-06-07", "close": 12.75, "volume": 21604.0}, {"date": "2022-06-08", "close": 12.85, "volume": 12570.0}, {"date": "2022-06-09", "close": 12.72, "volume": 21900.0}, {"date": "2022-06-10", "close": 12.53, "volume": 74751.0}, {"date": "2022-06-13", "close": 12.14, "volume": 29214.0}, {"date": "2022-06-14", "close": 12.17, "volume": 23244.0}, {"date": "2022-06-15", "close": 12.16, "volume": 24494.0}, {"date": "2022-06-16", "close": 11.86, "volume": 14042.0}, {"date": "2022-06-17", "close": 11.81, "volume": 10293.0}, {"date": "2022-06-21", "close": 12.0, "volume": 38660.0}, {"date": "2022-06-22", "close": 11.76, "volume": 20653.0}, {"date": "2022-06-23", "close": 11.85, "volume": 17822.0}, {"date": "2022-06-24", "close": 12.19, "volume": 22305.0}, {"date": "2022-06-27", "close": 12.25, "volume": 12273.0}, {"date": "2022-06-28", "close": 12.1, "volume": 54693.0}, {"date": "2022-06-29", "close": 12.08, "volume": 11324.0}, {"date": "2022-06-30", "close": 11.98, "volume": 8331.0}, {"date": "2022-07-01", "close": 11.94, "volume": 10882.0}, {"date": "2022-07-05", "close": 11.97, "volume": 21631.0}, {"date": "2022-07-06", "close": 11.9, "volume": 16499.0}, {"date": "2022-07-07", "close": 12.26, "volume": 11226.0}, {"date": "2022-07-08", "close": 12.31, "volume": 7345.0}, {"date": "2022-07-11", "close": 11.88, "volume": 15539.0}, {"date": "2022-07-12", "close": 11.85, "volume": 16720.0}, {"date": "2022-07-13", "close": 11.87, "volume": 22174.0}, {"date": "2022-07-14", "close": 11.75, "volume": 14603.0}, {"date": "2022-07-15", "close": 11.82, "volume": 9626.0}, {"date": "2022-07-18", "close": 11.93, "volume": 8075.0}, {"date": "2022-07-19", "close": 11.96, "volume": 19160.0}, {"date": "2022-07-20", "close": 11.89, "volume": 23822.0}, {"date": "2022-07-21", "close": 11.93, "volume": 26895.0}, {"date": "2022-07-22", "close": 11.91, "volume": 57407.0}, {"date": "2022-07-25", "close": 11.95, "volume": 13866.0}, {"date": "2022-07-26", "close": 11.95, "volume": 27326.0}, {"date": "2022-07-27", "close": 12.09, "volume": 21169.0}, {"date": "2022-07-28", "close": 12.17, "volume": 16632.0}, {"date": "2022-07-29", "close": 12.1135, "volume": 21804.0}, {"date": "2022-08-01", "close": 12.09, "volume": 15662.0}, {"date": "2022-08-02", "close": 12.1, "volume": 10270.0}, {"date": "2022-08-03", "close": 12.21, "volume": 8330.0}, {"date": "2022-08-04", "close": 12.35, "volume": 14055.0}, {"date": "2022-08-05", "close": 12.36, "volume": 5586.0}, {"date": "2022-08-08", "close": 12.3, "volume": 6992.0}, {"date": "2022-08-09", "close": 12.31, "volume": 6346.0}, {"date": "2022-08-10", "close": 12.35, "volume": 8086.0}, {"date": "2022-08-11", "close": 12.54, "volume": 16531.0}, {"date": "2022-08-12", "close": 12.53, "volume": 8638.0}, {"date": "2022-08-15", "close": 12.56, "volume": 7821.0}, {"date": "2022-08-16", "close": 12.54, "volume": 10390.0}, {"date": "2022-08-17", "close": 12.49, "volume": 10386.0}, {"date": "2022-08-18", "close": 12.4, "volume": 7172.0}, {"date": "2022-08-19", "close": 12.21, "volume": 6215.0}, {"date": "2022-08-22", "close": 12.02, "volume": 11918.0}, {"date": "2022-08-23", "close": 12.0, "volume": 15206.0}, {"date": "2022-08-24", "close": 12.13, "volume": 7583.0}, {"date": "2022-08-25", "close": 12.33, "volume": 34982.0}, {"date": "2022-08-26", "close": 12.06, "volume": 14375.0}, {"date": "2022-08-29", "close": 11.89, "volume": 12429.0}, {"date": "2022-08-30", "close": 11.78, "volume": 21872.0}, {"date": "2022-08-31", "close": 11.85, "volume": 12329.0}, {"date": "2022-09-01", "close": 11.71, "volume": 16280.0}, {"date": "2022-09-02", "close": 11.66, "volume": 15445.0}, {"date": "2022-09-06", "close": 11.55, "volume": 19013.0}, {"date": "2022-09-07", "close": 11.6218, "volume": 13688.0}, {"date": "2022-09-08", "close": 11.66, "volume": 23117.0}, {"date": "2022-09-09", "close": 11.86, "volume": 13254.0}, {"date": "2022-09-12", "close": 12.05, "volume": 4281.0}, {"date": "2022-09-13", "close": 11.62, "volume": 22388.0}, {"date": "2022-09-14", "close": 11.7, "volume": 26477.0}, {"date": "2022-09-15", "close": 11.66, "volume": 21547.0}, {"date": "2022-09-16", "close": 11.52, "volume": 35645.0}, {"date": "2022-09-19", "close": 11.54, "volume": 19535.0}, {"date": "2022-09-20", "close": 11.58, "volume": 24067.0}, {"date": "2022-09-21", "close": 11.35, "volume": 16864.0}, {"date": "2022-09-22", "close": 11.33, "volume": 20824.0}, {"date": "2022-09-23", "close": 11.09, "volume": 37257.0}, {"date": "2022-09-26", "close": 11.03, "volume": 25053.0}, {"date": "2022-09-27", "close": 10.63, "volume": 199223.0}, {"date": "2022-09-28", "close": 10.68, "volume": 30101.0}, {"date": "2022-09-29", "close": 10.47, "volume": 21194.0}, {"date": "2022-09-30", "close": 10.37, "volume": 30364.0}, {"date": "2022-10-03", "close": 10.55, "volume": 73240.0}, {"date": "2022-10-04", "close": 10.91, "volume": 34712.0}, {"date": "2022-10-05", "close": 10.84, "volume": 61546.0}, {"date": "2022-10-06", "close": 10.85, "volume": 27503.0}, {"date": "2022-10-07", "close": 10.7, "volume": 42919.0}, {"date": "2022-10-10", "close": 10.59, "volume": 27626.0}, {"date": "2022-10-11", "close": 10.49, "volume": 19245.0}, {"date": "2022-10-12", "close": 10.63, "volume": 15578.0}, {"date": "2022-10-13", "close": 10.55, "volume": 27828.0}, {"date": "2022-10-14", "close": 10.53, "volume": 40485.0}, {"date": "2022-10-17", "close": 10.63, "volume": 36026.0}, {"date": "2022-10-18", "close": 10.7, "volume": 23477.0}, {"date": "2022-10-19", "close": 10.45, "volume": 24556.0}, {"date": "2022-10-20", "close": 10.52, "volume": 21243.0}, {"date": "2022-10-21", "close": 10.67, "volume": 36562.0}, {"date": "2022-10-24", "close": 10.24, "volume": 56774.0}, {"date": "2022-10-25", "close": 10.36, "volume": 13937.0}, {"date": "2022-10-26", "close": 10.49, "volume": 24113.0}, {"date": "2022-10-27", "close": 10.4, "volume": 25873.0}, {"date": "2022-10-28", "close": 10.3, "volume": 45780.0}, {"date": "2022-10-31", "close": 10.27, "volume": 22076.0}, {"date": "2022-11-01", "close": 10.53, "volume": 23023.0}, {"date": "2022-11-02", "close": 10.46, "volume": 40630.0}, {"date": "2022-11-03", "close": 10.5, "volume": 17567.0}, {"date": "2022-11-04", "close": 10.99, "volume": 37194.0}, {"date": "2022-11-07", "close": 11.03, "volume": 27181.0}, {"date": "2022-11-08", "close": 11.02, "volume": 29991.0}, {"date": "2022-11-09", "close": 10.82, "volume": 30267.0}, {"date": "2022-11-10", "close": 11.13, "volume": 48120.0}, {"date": "2022-11-11", "close": 11.56, "volume": 59092.0}, {"date": "2022-11-14", "close": 11.58, "volume": 20098.0}, {"date": "2022-11-15", "close": 11.97, "volume": 87860.0}, {"date": "2022-11-16", "close": 11.84, "volume": 25537.0}, {"date": "2022-11-17", "close": 11.75, "volume": 50474.0}, {"date": "2022-11-18", "close": 11.61, "volume": 101204.0}, {"date": "2022-11-21", "close": 11.42, "volume": 161673.0}, {"date": "2022-11-22", "close": 11.48, "volume": 74593.0}, {"date": "2022-11-23", "close": 11.59, "volume": 67282.0}, {"date": "2022-11-25", "close": 11.51, "volume": 19913.0}, {"date": "2022-11-28", "close": 11.43, "volume": 48143.0}, {"date": "2022-11-29", "close": 11.78, "volume": 108178.0}, {"date": "2022-11-30", "close": 12.09, "volume": 29412.0}, {"date": "2022-12-01", "close": 12.15, "volume": 19342.0}, {"date": "2022-12-02", "close": 12.32, "volume": 23480.0}, {"date": "2022-12-05", "close": 12.17, "volume": 55717.0}, {"date": "2022-12-06", "close": 12.27, "volume": 31314.0}, {"date": "2022-12-07", "close": 12.18, "volume": 33147.0}, {"date": "2022-12-08", "close": 12.36, "volume": 26270.0}, {"date": "2022-12-09", "close": 12.52, "volume": 41114.0}, {"date": "2022-12-12", "close": 12.37, "volume": 34388.0}, {"date": "2022-12-13", "close": 12.5, "volume": 32947.0}, {"date": "2022-12-14", "close": 12.43, "volume": 63681.0}, {"date": "2022-12-15", "close": 12.18, "volume": 44301.0}, {"date": "2022-12-16", "close": 11.11, "volume": 32923.0}, {"date": "2022-12-19", "close": 11.07, "volume": 35862.0}, {"date": "2022-12-20", "close": 10.97, "volume": 77790.0}, {"date": "2022-12-21", "close": 11.14, "volume": 23627.0}, {"date": "2022-12-22", "close": 11.07, "volume": 21638.0}, {"date": "2022-12-23", "close": 11.06, "volume": 8012.0}, {"date": "2022-12-27", "close": 11.15, "volume": 46222.0}, {"date": "2022-12-28", "close": 11.28, "volume": 134012.0}, {"date": "2022-12-29", "close": 11.34, "volume": 47262.0}, {"date": "2022-12-30", "close": 11.42, "volume": 131992.0}, {"date": "2023-01-03", "close": 11.53, "volume": 154208.0}, {"date": "2023-01-04", "close": 11.68, "volume": 49307.0}, {"date": "2023-01-05", "close": 11.58, "volume": 18608.0}, {"date": "2023-01-06", "close": 11.79, "volume": 19980.0}, {"date": "2023-01-09", "close": 12.16, "volume": 30269.0}, {"date": "2023-01-10", "close": 12.18, "volume": 27919.0}, {"date": "2023-01-11", "close": 12.2835, "volume": 16342.0}, {"date": "2023-01-12", "close": 12.39, "volume": 19826.0}, {"date": "2023-01-13", "close": 12.51, "volume": 10919.0}, {"date": "2023-01-17", "close": 12.53, "volume": 29738.0}, {"date": "2023-01-18", "close": 12.53, "volume": 12302.0}, {"date": "2023-01-19", "close": 12.41, "volume": 16236.0}, {"date": "2023-01-20", "close": 12.63, "volume": 21822.0}, {"date": "2023-01-23", "close": 12.8, "volume": 105214.0}, {"date": "2023-01-24", "close": 12.73, "volume": 28976.0}, {"date": "2023-01-25", "close": 12.67, "volume": 32693.0}, {"date": "2023-01-26", "close": 12.79, "volume": 17294.0}, {"date": "2023-01-27", "close": 12.85, "volume": 83608.0}, {"date": "2023-01-30", "close": 12.59, "volume": 8966.0}, {"date": "2023-01-31", "close": 12.68, "volume": 23020.0}, {"date": "2023-02-01", "close": 12.89, "volume": 19586.0}, {"date": "2023-02-02", "close": 12.75, "volume": 27666.0}, {"date": "2023-02-03", "close": 12.51, "volume": 10144.0}, {"date": "2023-02-06", "close": 12.12, "volume": 27850.0}, {"date": "2023-02-07", "close": 12.18, "volume": 17317.0}, {"date": "2023-02-08", "close": 12.3, "volume": 8294.0}, {"date": "2023-02-09", "close": 12.42, "volume": 9833.0}, {"date": "2023-02-10", "close": 12.19, "volume": 18478.0}, {"date": "2023-02-13", "close": 12.24, "volume": 7738.0}, {"date": "2023-02-14", "close": 12.2, "volume": 12201.0}, {"date": "2023-02-15", "close": 12.07, "volume": 18198.0}, {"date": "2023-02-16", "close": 11.95, "volume": 52976.0}, {"date": "2023-02-17", "close": 11.77, "volume": 28700.0}, {"date": "2023-02-21", "close": 11.73, "volume": 45898.0}, {"date": "2023-02-22", "close": 11.65, "volume": 16481.0}, {"date": "2023-02-23", "close": 11.72, "volume": 12316.0}, {"date": "2023-02-24", "close": 11.43, "volume": 12971.0}, {"date": "2023-02-27", "close": 11.41, "volume": 9544.0}, {"date": "2023-02-28", "close": 11.36, "volume": 21677.0}, {"date": "2023-03-01", "close": 11.6, "volume": 8586.0}, {"date": "2023-03-02", "close": 11.75, "volume": 30522.0}, {"date": "2023-03-03", "close": 11.74, "volume": 15246.0}, {"date": "2023-03-06", "close": 11.7, "volume": 11737.0}, {"date": "2023-03-07", "close": 11.64, "volume": 40655.0}, {"date": "2023-03-08", "close": 11.59, "volume": 6173.0}, {"date": "2023-03-09", "close": 11.34, "volume": 11893.0}, {"date": "2023-03-10", "close": 11.32, "volume": 5469.0}, {"date": "2023-03-13", "close": 11.41, "volume": 7486.0}, {"date": "2023-03-14", "close": 11.31, "volume": 17452.0}, {"date": "2023-03-15", "close": 11.1, "volume": 13355.0}, {"date": "2023-03-16", "close": 11.29, "volume": 6493.0}, {"date": "2023-03-17", "close": 11.29, "volume": 13160.0}, {"date": "2023-03-20", "close": 11.27, "volume": 7392.0}, {"date": "2023-03-21", "close": 11.2, "volume": 50861.0}, {"date": "2023-03-22", "close": 11.34, "volume": 15359.0}, {"date": "2023-03-23", "close": 11.5212, "volume": 8640.0}, {"date": "2023-03-24", "close": 11.43, "volume": 8910.0}, {"date": "2023-03-27", "close": 11.33, "volume": 4157.0}, {"date": "2023-03-28", "close": 11.44, "volume": 40722.0}, {"date": "2023-03-29", "close": 11.5305, "volume": 7540.0}, {"date": "2023-03-30", "close": 11.6, "volume": 6761.0}, {"date": "2023-03-31", "close": 11.7, "volume": 24264.0}, {"date": "2023-04-03", "close": 11.66, "volume": 6774.0}, {"date": "2023-04-04", "close": 11.66, "volume": 8659.0}, {"date": "2023-04-05", "close": 11.55, "volume": 9659.0}, {"date": "2023-04-06", "close": 11.57, "volume": 18395.0}, {"date": "2023-04-10", "close": 11.56, "volume": 10385.0}, {"date": "2023-04-11", "close": 11.72, "volume": 5469.0}, {"date": "2023-04-12", "close": 11.67, "volume": 12920.0}, {"date": "2023-04-13", "close": 11.79, "volume": 4248.0}, {"date": "2023-04-14", "close": 11.68, "volume": 25055.0}, {"date": "2023-04-17", "close": 11.63, "volume": 29997.0}, {"date": "2023-04-18", "close": 11.59, "volume": 7113.0}, {"date": "2023-04-19", "close": 11.49, "volume": 6728.0}, {"date": "2023-04-20", "close": 11.45, "volume": 12719.0}, {"date": "2023-04-21", "close": 11.36, "volume": 14143.0}, {"date": "2023-04-24", "close": 11.41, "volume": 23134.0}, {"date": "2023-04-25", "close": 11.2, "volume": 15516.0}, {"date": "2023-04-26", "close": 11.18, "volume": 11700.0}, {"date": "2023-04-27", "close": 11.39, "volume": 8012.0}, {"date": "2023-04-28", "close": 11.43, "volume": 7145.0}, {"date": "2023-05-01", "close": 11.4669, "volume": 4023.0}, {"date": "2023-05-02", "close": 11.26, "volume": 10505.0}, {"date": "2023-05-03", "close": 11.24, "volume": 6863.0}, {"date": "2023-05-04", "close": 11.3097, "volume": 13519.0}, {"date": "2023-05-05", "close": 11.46, "volume": 11895.0}, {"date": "2023-05-08", "close": 11.47, "volume": 9196.0}, {"date": "2023-05-09", "close": 11.34, "volume": 19863.0}, {"date": "2023-05-10", "close": 11.34, "volume": 45561.0}, {"date": "2023-05-11", "close": 11.35, "volume": 4927.0}, {"date": "2023-05-12", "close": 11.22, "volume": 7003.0}, {"date": "2023-05-15", "close": 11.41, "volume": 15680.0}, {"date": "2023-05-16", "close": 11.39, "volume": 22349.0}, {"date": "2023-05-17", "close": 11.44, "volume": 7238.0}, {"date": "2023-05-18", "close": 11.41, "volume": 15019.0}, {"date": "2023-05-19", "close": 11.4347, "volume": 22739.0}, {"date": "2023-05-22", "close": 11.5526, "volume": 7523.0}, {"date": "2023-05-23", "close": 11.44, "volume": 8059.0}, {"date": "2023-05-24", "close": 11.31, "volume": 6877.0}, {"date": "2023-05-25", "close": 11.33, "volume": 10345.0}, {"date": "2023-05-26", "close": 11.56, "volume": 9090.0}, {"date": "2023-05-30", "close": 11.46, "volume": 18686.0}, {"date": "2023-05-31", "close": 11.25, "volume": 25850.0}, {"date": "2023-06-01", "close": 11.44, "volume": 28509.0}, {"date": "2023-06-02", "close": 11.72, "volume": 12976.0}, {"date": "2023-06-05", "close": 11.66, "volume": 19640.0}, {"date": "2023-06-06", "close": 11.73, "volume": 16671.0}, {"date": "2023-06-07", "close": 11.76, "volume": 22188.0}, {"date": "2023-06-08", "close": 11.8, "volume": 18556.0}, {"date": "2023-06-09", "close": 11.86, "volume": 19037.0}, {"date": "2023-06-12", "close": 11.92, "volume": 10402.0}, {"date": "2023-06-13", "close": 12.05, "volume": 26181.0}, {"date": "2023-06-14", "close": 12.24, "volume": 15747.0}, {"date": "2023-06-15", "close": 12.35, "volume": 11330.0}, {"date": "2023-06-16", "close": 12.3073, "volume": 14528.0}, {"date": "2023-06-20", "close": 11.93, "volume": 21214.0}, {"date": "2023-06-21", "close": 11.84, "volume": 5629.0}, {"date": "2023-06-22", "close": 11.83, "volume": 5613.0}, {"date": "2023-06-23", "close": 11.71, "volume": 35763.0}, {"date": "2023-06-26", "close": 11.75, "volume": 7577.0}, {"date": "2023-06-27", "close": 11.87, "volume": 20438.0}, {"date": "2023-06-28", "close": 11.8, "volume": 8889.0}, {"date": "2023-06-29", "close": 11.71, "volume": 8785.0}, {"date": "2023-06-30", "close": 11.84, "volume": 6827.0}, {"date": "2023-07-03", "close": 11.9583, "volume": 6369.0}, {"date": "2023-07-05", "close": 11.91, "volume": 7502.0}, {"date": "2023-07-06", "close": 11.61, "volume": 10062.0}, {"date": "2023-07-07", "close": 11.79, "volume": 14841.0}, {"date": "2023-07-10", "close": 11.8, "volume": 18781.0}, {"date": "2023-07-11", "close": 11.92, "volume": 22530.0}, {"date": "2023-07-12", "close": 12.21, "volume": 14864.0}, {"date": "2023-07-13", "close": 12.36, "volume": 15747.0}, {"date": "2023-07-14", "close": 12.33, "volume": 11803.0}, {"date": "2023-07-17", "close": 12.5, "volume": 28612.0}, {"date": "2023-07-18", "close": 12.35, "volume": 157132.0}, {"date": "2023-07-19", "close": 12.32, "volume": 12714.0}, {"date": "2023-07-20", "close": 12.24, "volume": 4049.0}, {"date": "2023-07-21", "close": 12.18, "volume": 9126.0}, {"date": "2023-07-24", "close": 12.3, "volume": 9603.0}, {"date": "2023-07-25", "close": 12.4299, "volume": 3122.0}, {"date": "2023-07-26", "close": 12.48, "volume": 26786.0}, {"date": "2023-07-27", "close": 12.28, "volume": 12268.0}, {"date": "2023-07-28", "close": 12.57, "volume": 17867.0}, {"date": "2023-07-31", "close": 12.645, "volume": 9468.0}, {"date": "2023-08-01", "close": 12.55, "volume": 17053.0}, {"date": "2023-08-02", "close": 12.29, "volume": 9482.0}, {"date": "2023-08-03", "close": 12.3272, "volume": 8599.0}, {"date": "2023-08-04", "close": 12.23, "volume": 9438.0}, {"date": "2023-08-07", "close": 12.17, "volume": 11502.0}, {"date": "2023-08-08", "close": 12.04, "volume": 21589.0}, {"date": "2023-08-09", "close": 12.03, "volume": 14650.0}, {"date": "2023-08-10", "close": 12.16, "volume": 20539.0}, {"date": "2023-08-11", "close": 11.91, "volume": 11442.0}, {"date": "2023-08-14", "close": 11.82, "volume": 7918.0}, {"date": "2023-08-15", "close": 11.72, "volume": 13650.0}, {"date": "2023-08-16", "close": 11.65, "volume": 11073.0}, {"date": "2023-08-17", "close": 11.68, "volume": 17223.0}, {"date": "2023-08-18", "close": 11.6183, "volume": 14508.0}, {"date": "2023-08-21", "close": 11.624, "volume": 16214.0}, {"date": "2023-08-22", "close": 11.67, "volume": 7072.0}, {"date": "2023-08-23", "close": 11.84, "volume": 5471.0}, {"date": "2023-08-24", "close": 11.79, "volume": 3684.0}, {"date": "2023-08-25", "close": 11.8, "volume": 37244.0}, {"date": "2023-08-28", "close": 11.94, "volume": 5196.0}, {"date": "2023-08-29", "close": 12.02, "volume": 11726.0}, {"date": "2023-08-30", "close": 11.95, "volume": 13167.0}, {"date": "2023-08-31", "close": 11.705, "volume": 12310.0}, {"date": "2023-09-01", "close": 11.84, "volume": 11124.0}, {"date": "2023-09-05", "close": 11.76, "volume": 8926.0}, {"date": "2023-09-06", "close": 11.68, "volume": 5728.0}, {"date": "2023-09-07", "close": 11.58, "volume": 12253.0}, {"date": "2023-09-08", "close": 11.54, "volume": 9312.0}, {"date": "2023-09-11", "close": 11.68, "volume": 4901.0}, {"date": "2023-09-12", "close": 11.68, "volume": 12072.0}, {"date": "2023-09-13", "close": 11.66, "volume": 8820.0}, {"date": "2023-09-14", "close": 11.776, "volume": 12019.0}, {"date": "2023-09-15", "close": 11.78, "volume": 43651.0}, {"date": "2023-09-18", "close": 11.78, "volume": 25664.0}, {"date": "2023-09-19", "close": 11.67, "volume": 29508.0}, {"date": "2023-09-20", "close": 11.69, "volume": 32947.0}, {"date": "2023-09-21", "close": 11.52, "volume": 15026.0}, {"date": "2023-09-22", "close": 11.51, "volume": 13252.0}, {"date": "2023-09-25", "close": 11.43, "volume": 29561.0}, {"date": "2023-09-26", "close": 11.19, "volume": 28194.0}, {"date": "2023-09-27", "close": 11.15, "volume": 47005.0}, {"date": "2023-09-28", "close": 11.19, "volume": 6979.0}, {"date": "2023-09-29", "close": 11.31, "volume": 7933.0}, {"date": "2023-10-02", "close": 11.265, "volume": 9522.0}, {"date": "2023-10-03", "close": 11.05, "volume": 30422.0}, {"date": "2023-10-04", "close": 11.0, "volume": 29387.0}, {"date": "2023-10-05", "close": 11.04, "volume": 15432.0}, {"date": "2023-10-06", "close": 11.18, "volume": 27480.0}, {"date": "2023-10-09", "close": 11.11, "volume": 20685.0}, {"date": "2023-10-10", "close": 11.26, "volume": 18909.0}, {"date": "2023-10-11", "close": 11.32, "volume": 12818.0}, {"date": "2023-10-12", "close": 11.27, "volume": 45240.0}, {"date": "2023-10-13", "close": 11.25, "volume": 49067.0}, {"date": "2023-10-16", "close": 11.3356, "volume": 17328.0}, {"date": "2023-10-17", "close": 11.29, "volume": 9632.0}, {"date": "2023-10-18", "close": 11.17, "volume": 34194.0}, {"date": "2023-10-19", "close": 10.98, "volume": 18681.0}, {"date": "2023-10-20", "close": 10.86, "volume": 13444.0}, {"date": "2023-10-23", "close": 10.925, "volume": 27141.0}, {"date": "2023-10-24", "close": 10.99, "volume": 37045.0}, {"date": "2023-10-25", "close": 10.84, "volume": 20857.0}, {"date": "2023-10-26", "close": 10.72, "volume": 44862.0}, {"date": "2023-10-27", "close": 10.69, "volume": 26383.0}, {"date": "2023-10-30", "close": 10.77, "volume": 48780.0}, {"date": "2023-10-31", "close": 10.73, "volume": 38713.0}, {"date": "2023-11-01", "close": 10.82, "volume": 13183.0}, {"date": "2023-11-02", "close": 11.08, "volume": 16527.0}, {"date": "2023-11-03", "close": 11.31, "volume": 25772.0}, {"date": "2023-11-06", "close": 11.52, "volume": 18535.0}, {"date": "2023-11-07", "close": 11.49, "volume": 7276.0}, {"date": "2023-11-08", "close": 11.38, "volume": 17670.0}, {"date": "2023-11-09", "close": 11.22, "volume": 20045.0}, {"date": "2023-11-10", "close": 11.3, "volume": 8443.0}, {"date": "2023-11-13", "close": 11.35, "volume": 11469.0}, {"date": "2023-11-14", "close": 11.63, "volume": 21461.0}, {"date": "2023-11-15", "close": 11.8389, "volume": 14417.0}, {"date": "2023-11-16", "close": 11.63, "volume": 36643.0}, {"date": "2023-11-17", "close": 11.64, "volume": 10049.0}, {"date": "2023-11-20", "close": 11.8301, "volume": 13563.0}, {"date": "2023-11-21", "close": 11.77, "volume": 21774.0}, {"date": "2023-11-22", "close": 11.78, "volume": 27994.0}, {"date": "2023-11-24", "close": 11.81, "volume": 23420.0}, {"date": "2023-11-27", "close": 11.72, "volume": 16374.0}, {"date": "2023-11-28", "close": 11.8261, "volume": 13893.0}, {"date": "2023-11-29", "close": 11.78, "volume": 15306.0}, {"date": "2023-11-30", "close": 11.84, "volume": 13568.0}, {"date": "2023-12-01", "close": 11.74, "volume": 18813.0}, {"date": "2023-12-04", "close": 11.64, "volume": 18962.0}, {"date": "2023-12-05", "close": 11.55, "volume": 19311.0}, {"date": "2023-12-06", "close": 11.57, "volume": 21141.0}, {"date": "2023-12-07", "close": 11.64, "volume": 18522.0}, {"date": "2023-12-08", "close": 11.62, "volume": 14358.0}, {"date": "2023-12-11", "close": 11.72, "volume": 13995.0}, {"date": "2023-12-12", "close": 11.72, "volume": 19315.0}, {"date": "2023-12-13", "close": 11.8, "volume": 30512.0}, {"date": "2023-12-14", "close": 12.06, "volume": 51850.0}, {"date": "2023-12-15", "close": 11.5, "volume": 37266.0}, {"date": "2023-12-18", "close": 11.49, "volume": 33576.0}, {"date": "2023-12-19", "close": 11.48, "volume": 61098.0}, {"date": "2023-12-20", "close": 11.26, "volume": 37656.0}, {"date": "2023-12-21", "close": 11.38, "volume": 23908.0}, {"date": "2023-12-22", "close": 11.45, "volume": 28014.0}, {"date": "2023-12-26", "close": 11.46, "volume": 26024.0}, {"date": "2023-12-27", "close": 11.71, "volume": 89037.0}, {"date": "2023-12-28", "close": 11.97, "volume": 46089.0}, {"date": "2023-12-29", "close": 11.68, "volume": 39161.0}, {"date": "2024-01-02", "close": 11.88, "volume": 115359.0}, {"date": "2024-01-03", "close": 11.65, "volume": 34325.0}, {"date": "2024-01-04", "close": 11.64, "volume": 18506.0}, {"date": "2024-01-05", "close": 11.62, "volume": 18000.0}, {"date": "2024-01-08", "close": 11.64, "volume": 25637.0}, {"date": "2024-01-09", "close": 11.4, "volume": 26397.0}, {"date": "2024-01-10", "close": 11.3367, "volume": 21643.0}, {"date": "2024-01-11", "close": 11.38, "volume": 16421.0}, {"date": "2024-01-12", "close": 11.38, "volume": 15517.0}, {"date": "2024-01-16", "close": 11.16, "volume": 37207.0}, {"date": "2024-01-17", "close": 10.94, "volume": 33401.0}, {"date": "2024-01-18", "close": 10.75, "volume": 188849.0}, {"date": "2024-01-19", "close": 10.93, "volume": 46559.0}, {"date": "2024-01-22", "close": 10.91, "volume": 65229.0}, {"date": "2024-01-23", "close": 11.0, "volume": 15483.0}, {"date": "2024-01-24", "close": 11.14, "volume": 17970.0}, {"date": "2024-01-25", "close": 11.21, "volume": 16067.0}, {"date": "2024-01-26", "close": 11.22, "volume": 24360.0}, {"date": "2024-01-29", "close": 11.31, "volume": 40858.0}, {"date": "2024-01-30", "close": 11.23, "volume": 30923.0}, {"date": "2024-01-31", "close": 11.1897, "volume": 5409.0}, {"date": "2024-02-01", "close": 11.36, "volume": 22514.0}, {"date": "2024-02-02", "close": 11.22, "volume": 41951.0}, {"date": "2024-02-05", "close": 11.19, "volume": 17985.0}, {"date": "2024-02-06", "close": 11.46, "volume": 34939.0}, {"date": "2024-02-07", "close": 11.47, "volume": 18936.0}, {"date": "2024-02-08", "close": 11.34, "volume": 26893.0}, {"date": "2024-02-09", "close": 11.33, "volume": 5235.0}, {"date": "2024-02-12", "close": 11.45, "volume": 18486.0}, {"date": "2024-02-13", "close": 11.23, "volume": 13992.0}, {"date": "2024-02-14", "close": 11.36, "volume": 12240.0}, {"date": "2024-02-15", "close": 11.4, "volume": 11380.0}, {"date": "2024-02-16", "close": 11.4651, "volume": 69258.0}, {"date": "2024-02-20", "close": 11.48, "volume": 23845.0}, {"date": "2024-02-21", "close": 11.505, "volume": 13462.0}, {"date": "2024-02-22", "close": 11.67, "volume": 27238.0}, {"date": "2024-02-23", "close": 11.67, "volume": 12635.0}, {"date": "2024-02-26", "close": 11.65, "volume": 30031.0}, {"date": "2024-02-27", "close": 11.62, "volume": 27112.0}, {"date": "2024-02-28", "close": 11.5, "volume": 22137.0}, {"date": "2024-02-29", "close": 11.53, "volume": 14614.0}, {"date": "2024-03-01", "close": 11.58, "volume": 9025.0}, {"date": "2024-03-04", "close": 11.63, "volume": 23524.0}, {"date": "2024-03-05", "close": 11.59, "volume": 25834.0}, {"date": "2024-03-06", "close": 11.71, "volume": 15859.0}, {"date": "2024-03-07", "close": 11.82, "volume": 18864.0}, {"date": "2024-03-08", "close": 11.89, "volume": 44322.0}, {"date": "2024-03-11", "close": 11.89, "volume": 13332.0}, {"date": "2024-03-12", "close": 11.98, "volume": 7216.0}, {"date": "2024-03-13", "close": 12.01, "volume": 14443.0}, {"date": "2024-03-14", "close": 11.88, "volume": 19234.0}, {"date": "2024-03-15", "close": 11.75, "volume": 8966.0}, {"date": "2024-03-18", "close": 11.73, "volume": 38787.0}, {"date": "2024-03-19", "close": 11.66, "volume": 13814.0}, {"date": "2024-03-20", "close": 11.77, "volume": 18905.0}, {"date": "2024-03-21", "close": 11.89, "volume": 22015.0}, {"date": "2024-03-22", "close": 11.8, "volume": 20137.0}, {"date": "2024-03-25", "close": 11.85, "volume": 19097.0}, {"date": "2024-03-26", "close": 11.79, "volume": 12875.0}, {"date": "2024-03-27", "close": 11.8, "volume": 11473.0}, {"date": "2024-03-28", "close": 11.94, "volume": 12195.0}, {"date": "2024-04-01", "close": 11.94, "volume": 27796.0}, {"date": "2024-04-02", "close": 11.95, "volume": 21463.0}, {"date": "2024-04-03", "close": 11.95, "volume": 16674.0}, {"date": "2024-04-04", "close": 12.04, "volume": 32035.0}, {"date": "2024-04-05", "close": 11.93, "volume": 15222.0}, {"date": "2024-04-08", "close": 12.01, "volume": 17390.0}, {"date": "2024-04-09", "close": 12.08, "volume": 12610.0}, {"date": "2024-04-10", "close": 11.93, "volume": 25615.0}, {"date": "2024-04-11", "close": 11.94, "volume": 15370.0}, {"date": "2024-04-12", "close": 11.65, "volume": 9412.0}, {"date": "2024-04-15", "close": 11.51, "volume": 12604.0}, {"date": "2024-04-16", "close": 11.17, "volume": 176917.0}, {"date": "2024-04-17", "close": 11.22, "volume": 106473.0}, {"date": "2024-04-18", "close": 11.25, "volume": 10017.0}, {"date": "2024-04-19", "close": 11.2, "volume": 19309.0}, {"date": "2024-04-22", "close": 11.35, "volume": 36598.0}, {"date": "2024-04-23", "close": 11.55, "volume": 16301.0}, {"date": "2024-04-24", "close": 11.59, "volume": 103663.0}, {"date": "2024-04-25", "close": 11.59, "volume": 6382.0}, {"date": "2024-04-26", "close": 11.74, "volume": 11546.0}, {"date": "2024-04-29", "close": 11.83, "volume": 13577.0}, {"date": "2024-04-30", "close": 11.77, "volume": 18044.0}, {"date": "2024-05-01", "close": 11.79, "volume": 12921.0}, {"date": "2024-05-02", "close": 12.05, "volume": 42328.0}, {"date": "2024-05-03", "close": 12.2, "volume": 22735.0}, {"date": "2024-05-06", "close": 12.24, "volume": 55897.0}, {"date": "2024-05-07", "close": 12.28, "volume": 26641.0}, {"date": "2024-05-08", "close": 12.29, "volume": 16241.0}, {"date": "2024-05-09", "close": 12.3, "volume": 16754.0}, {"date": "2024-05-10", "close": 12.27, "volume": 12444.0}, {"date": "2024-05-13", "close": 12.41, "volume": 14921.0}, {"date": "2024-05-14", "close": 12.49, "volume": 9385.0}, {"date": "2024-05-15", "close": 12.56, "volume": 8607.0}, {"date": "2024-05-16", "close": 12.63, "volume": 22038.0}, {"date": "2024-05-17", "close": 12.625, "volume": 3391.0}, {"date": "2024-05-20", "close": 12.529, "volume": 8408.0}, {"date": "2024-05-21", "close": 12.47, "volume": 20984.0}, {"date": "2024-05-22", "close": 12.44, "volume": 17042.0}, {"date": "2024-05-23", "close": 12.34, "volume": 10275.0}, {"date": "2024-05-24", "close": 12.37, "volume": 3695.0}, {"date": "2024-05-28", "close": 12.38, "volume": 8671.0}, {"date": "2024-05-29", "close": 12.13, "volume": 7879.0}, {"date": "2024-05-30", "close": 12.12, "volume": 4756.0}, {"date": "2024-05-31", "close": 12.0, "volume": 21539.0}, {"date": "2024-06-03", "close": 12.1, "volume": 32042.0}, {"date": "2024-06-04", "close": 11.94, "volume": 28933.0}, {"date": "2024-06-05", "close": 12.07, "volume": 30371.0}, {"date": "2024-06-06", "close": 12.24, "volume": 14889.0}, {"date": "2024-06-07", "close": 12.09, "volume": 5680.0}, {"date": "2024-06-10", "close": 12.11, "volume": 16946.0}, {"date": "2024-06-11", "close": 12.18, "volume": 16473.0}, {"date": "2024-06-12", "close": 12.21, "volume": 15918.0}, {"date": "2024-06-13", "close": 12.34, "volume": 24807.0}, {"date": "2024-06-14", "close": 12.2, "volume": 11448.0}, {"date": "2024-06-17", "close": 12.26, "volume": 11651.0}, {"date": "2024-06-18", "close": 12.4, "volume": 15650.0}, {"date": "2024-06-20", "close": 12.37, "volume": 22546.0}, {"date": "2024-06-21", "close": 12.36, "volume": 33966.0}, {"date": "2024-06-24", "close": 12.38, "volume": 19060.0}, {"date": "2024-06-25", "close": 12.35, "volume": 19266.0}, {"date": "2024-06-26", "close": 12.34, "volume": 10690.0}, {"date": "2024-06-27", "close": 12.4061, "volume": 8920.0}, {"date": "2024-06-28", "close": 12.36, "volume": 11599.0}, {"date": "2024-07-01", "close": 12.42, "volume": 19027.0}, {"date": "2024-07-02", "close": 12.46, "volume": 16584.0}, {"date": "2024-07-03", "close": 12.6, "volume": 14236.0}, {"date": "2024-07-05", "close": 12.69, "volume": 21923.0}, {"date": "2024-07-08", "close": 12.7, "volume": 18908.0}, {"date": "2024-07-09", "close": 12.84, "volume": 12480.0}, {"date": "2024-07-10", "close": 12.87, "volume": 19529.0}, {"date": "2024-07-11", "close": 13.01, "volume": 39841.0}, {"date": "2024-07-12", "close": 13.05, "volume": 9258.0}, {"date": "2024-07-15", "close": 12.95, "volume": 24921.0}, {"date": "2024-07-16", "close": 13.01, "volume": 18573.0}, {"date": "2024-07-17", "close": 12.82, "volume": 29830.0}, {"date": "2024-07-18", "close": 12.76, "volume": 18629.0}, {"date": "2024-07-19", "close": 12.5, "volume": 6645.0}, {"date": "2024-07-22", "close": 12.67, "volume": 11135.0}, {"date": "2024-07-23", "close": 12.61, "volume": 12165.0}, {"date": "2024-07-24", "close": 12.44, "volume": 29258.0}, {"date": "2024-07-25", "close": 12.32, "volume": 8359.0}, {"date": "2024-07-26", "close": 12.425, "volume": 5802.0}, {"date": "2024-07-29", "close": 12.4, "volume": 15928.0}, {"date": "2024-07-30", "close": 12.35, "volume": 22284.0}, {"date": "2024-07-31", "close": 12.6, "volume": 55563.0}, {"date": "2024-08-01", "close": 12.53, "volume": 18444.0}, {"date": "2024-08-02", "close": 12.24, "volume": 18700.0}, {"date": "2024-08-05", "close": 11.8, "volume": 34663.0}, {"date": "2024-08-06", "close": 11.86, "volume": 17565.0}, {"date": "2024-08-07", "close": 12.01, "volume": 7927.0}, {"date": "2024-08-08", "close": 12.265, "volume": 10373.0}, {"date": "2024-08-09", "close": 12.34, "volume": 11551.0}, {"date": "2024-08-12", "close": 12.41, "volume": 21434.0}, {"date": "2024-08-13", "close": 12.45, "volume": 15728.0}, {"date": "2024-08-14", "close": 12.47, "volume": 8224.0}, {"date": "2024-08-15", "close": 12.54, "volume": 6797.0}, {"date": "2024-08-16", "close": 12.7, "volume": 13509.0}, {"date": "2024-08-19", "close": 12.87, "volume": 6331.0}, {"date": "2024-08-20", "close": 12.8, "volume": 9332.0}, {"date": "2024-08-21", "close": 12.78, "volume": 7806.0}, {"date": "2024-08-22", "close": 12.58, "volume": 12213.0}, {"date": "2024-08-23", "close": 12.83, "volume": 18619.0}, {"date": "2024-08-26", "close": 12.84, "volume": 21859.0}, {"date": "2024-08-27", "close": 12.7881, "volume": 11983.0}, {"date": "2024-08-28", "close": 12.79, "volume": 10939.0}, {"date": "2024-08-29", "close": 12.8429, "volume": 6333.0}, {"date": "2024-08-30", "close": 12.81, "volume": 10426.0}, {"date": "2024-09-03", "close": 12.691, "volume": 88818.0}, {"date": "2024-09-04", "close": 12.71, "volume": 7106.0}, {"date": "2024-09-05", "close": 12.73, "volume": 4176.0}, {"date": "2024-09-06", "close": 12.53, "volume": 14556.0}, {"date": "2024-09-09", "close": 12.5, "volume": 6763.0}, {"date": "2024-09-10", "close": 12.49, "volume": 13215.0}, {"date": "2024-09-11", "close": 12.49, "volume": 2201.0}, {"date": "2024-09-12", "close": 12.59, "volume": 21404.0}, {"date": "2024-09-13", "close": 12.72, "volume": 5597.0}, {"date": "2024-09-16", "close": 12.66, "volume": 49985.0}, {"date": "2024-09-17", "close": 12.7, "volume": 61160.0}, {"date": "2024-09-18", "close": 12.6, "volume": 79450.0}, {"date": "2024-09-19", "close": 12.83, "volume": 37614.0}, {"date": "2024-09-20", "close": 12.84, "volume": 60653.0}, {"date": "2024-09-23", "close": 12.86, "volume": 12512.0}, {"date": "2024-09-24", "close": 13.2, "volume": 28742.0}, {"date": "2024-09-25", "close": 13.15, "volume": 20279.0}, {"date": "2024-09-26", "close": 13.59, "volume": 40174.0}, {"date": "2024-09-27", "close": 13.77, "volume": 12384.0}, {"date": "2024-09-30", "close": 13.54, "volume": 22672.0}, {"date": "2024-10-01", "close": 13.53, "volume": 29936.0}, {"date": "2024-10-02", "close": 13.74, "volume": 26896.0}, {"date": "2024-10-03", "close": 13.59, "volume": 83795.0}, {"date": "2024-10-04", "close": 13.71, "volume": 14545.0}, {"date": "2024-10-07", "close": 14.1, "volume": 191203.0}, {"date": "2024-10-08", "close": 13.69, "volume": 28284.0}, {"date": "2024-10-09", "close": 13.6237, "volume": 15610.0}, {"date": "2024-10-10", "close": 13.71, "volume": 4584.0}, {"date": "2024-10-11", "close": 13.87, "volume": 92085.0}, {"date": "2024-10-14", "close": 13.81, "volume": 15640.0}, {"date": "2024-10-15", "close": 13.53, "volume": 8377.0}, {"date": "2024-10-16", "close": 13.52, "volume": 27128.0}, {"date": "2024-10-17", "close": 13.32, "volume": 26427.0}, {"date": "2024-10-18", "close": 13.37, "volume": 39098.0}, {"date": "2024-10-21", "close": 13.26, "volume": 62035.0}, {"date": "2024-10-22", "close": 13.26, "volume": 50609.0}, {"date": "2024-10-23", "close": 13.13, "volume": 62190.0}, {"date": "2024-10-24", "close": 13.13, "volume": 20508.0}, {"date": "2024-10-25", "close": 13.13, "volume": 7555.0}, {"date": "2024-10-28", "close": 13.21, "volume": 14681.0}, {"date": "2024-10-29", "close": 13.2, "volume": 6043.0}, {"date": "2024-10-30", "close": 13.03, "volume": 15402.0}, {"date": "2024-10-31", "close": 12.94, "volume": 22441.0}, {"date": "2024-11-01", "close": 13.02, "volume": 19607.0}, {"date": "2024-11-04", "close": 13.07, "volume": 24779.0}, {"date": "2024-11-05", "close": 13.27, "volume": 19923.0}, {"date": "2024-11-06", "close": 13.07, "volume": 34214.0}, {"date": "2024-11-07", "close": 13.31, "volume": 56902.0}, {"date": "2024-11-08", "close": 13.1, "volume": 46956.0}, {"date": "2024-11-11", "close": 13.05, "volume": 7954.0}, {"date": "2024-11-12", "close": 12.73, "volume": 11680.0}, {"date": "2024-11-13", "close": 12.69, "volume": 10992.0}, {"date": "2024-11-14", "close": 12.59, "volume": 15065.0}, {"date": "2024-11-15", "close": 12.64, "volume": 6092.0}, {"date": "2024-11-18", "close": 12.72, "volume": 10729.0}, {"date": "2024-11-19", "close": 12.72, "volume": 40843.0}, {"date": "2024-11-20", "close": 12.63, "volume": 23312.0}, {"date": "2024-11-21", "close": 12.52, "volume": 50024.0}, {"date": "2024-11-22", "close": 12.54, "volume": 23414.0}, {"date": "2024-11-25", "close": 12.66, "volume": 18728.0}, {"date": "2024-11-26", "close": 12.56, "volume": 25139.0}, {"date": "2024-11-27", "close": 12.65, "volume": 14129.0}, {"date": "2024-11-29", "close": 12.61, "volume": 28974.0}, {"date": "2024-12-02", "close": 12.65, "volume": 28409.0}, {"date": "2024-12-03", "close": 12.69, "volume": 101698.0}, {"date": "2024-12-04", "close": 12.71, "volume": 9233.0}, {"date": "2024-12-05", "close": 12.76, "volume": 42421.0}, {"date": "2024-12-06", "close": 12.68, "volume": 45541.0}, {"date": "2024-12-09", "close": 12.98, "volume": 25183.0}, {"date": "2024-12-10", "close": 12.6, "volume": 89903.0}, {"date": "2024-12-11", "close": 12.81, "volume": 31345.0}, {"date": "2024-12-12", "close": 12.77, "volume": 18559.0}, {"date": "2024-12-13", "close": 12.82, "volume": 15805.0}, {"date": "2024-12-16", "close": 12.29, "volume": 66210.0}, {"date": "2024-12-17", "close": 12.2, "volume": 42928.0}, {"date": "2024-12-18", "close": 12.04, "volume": 67589.0}, {"date": "2024-12-19", "close": 12.08, "volume": 38852.0}, {"date": "2024-12-20", "close": 11.97, "volume": 107664.0}, {"date": "2024-12-23", "close": 11.99, "volume": 125226.0}, {"date": "2024-12-24", "close": 12.0, "volume": 193030.0}, {"date": "2024-12-26", "close": 12.0, "volume": 146449.0}, {"date": "2024-12-27", "close": 11.945, "volume": 52760.0}, {"date": "2024-12-30", "close": 11.98, "volume": 94380.0}, {"date": "2024-12-31", "close": 11.95, "volume": 81315.0}, {"date": "2025-01-02", "close": 11.97, "volume": 38655.0}, {"date": "2025-01-03", "close": 12.09, "volume": 17018.0}, {"date": "2025-01-06", "close": 12.17, "volume": 15355.0}, {"date": "2025-01-07", "close": 12.08, "volume": 93675.0}, {"date": "2025-01-08", "close": 12.01, "volume": 57105.0}, {"date": "2025-01-10", "close": 11.8, "volume": 17542.0}, {"date": "2025-01-13", "close": 11.76, "volume": 24530.0}, {"date": "2025-01-14", "close": 11.88, "volume": 19793.0}, {"date": "2025-01-15", "close": 12.0, "volume": 31095.0}, {"date": "2025-01-16", "close": 12.0, "volume": 186436.0}, {"date": "2025-01-17", "close": 12.07, "volume": 51683.0}, {"date": "2025-01-21", "close": 12.19, "volume": 37142.0}, {"date": "2025-01-22", "close": 12.19, "volume": 21304.0}, {"date": "2025-01-23", "close": 12.2243, "volume": 13331.0}, {"date": "2025-01-24", "close": 12.32, "volume": 23661.0}, {"date": "2025-01-27", "close": 12.15, "volume": 15964.0}, {"date": "2025-01-28", "close": 12.15, "volume": 53545.0}, {"date": "2025-01-29", "close": 12.21, "volume": 67091.0}, {"date": "2025-01-30", "close": 12.29, "volume": 128637.0}, {"date": "2025-01-31", "close": 12.27, "volume": 53449.0}, {"date": "2025-02-03", "close": 12.2, "volume": 22555.0}, {"date": "2025-02-04", "close": 12.35, "volume": 61303.0}, {"date": "2025-02-05", "close": 12.36, "volume": 24189.0}, {"date": "2025-02-06", "close": 12.43, "volume": 20124.0}, {"date": "2025-02-07", "close": 12.53, "volume": 55014.0}, {"date": "2025-02-10", "close": 12.66, "volume": 22594.0}, {"date": "2025-02-11", "close": 12.61, "volume": 60694.0}, {"date": "2025-02-12", "close": 12.78, "volume": 26380.0}, {"date": "2025-02-13", "close": 12.77, "volume": 6955.0}, {"date": "2025-02-14", "close": 12.96, "volume": 11298.0}, {"date": "2025-02-18", "close": 13.105, "volume": 32955.0}, {"date": "2025-02-19", "close": 13.13, "volume": 15303.0}, {"date": "2025-02-20", "close": 13.3, "volume": 26699.0}, {"date": "2025-02-21", "close": 13.305, "volume": 25509.0}, {"date": "2025-02-24", "close": 13.07, "volume": 26342.0}, {"date": "2025-02-25", "close": 12.98, "volume": 20472.0}, {"date": "2025-02-26", "close": 13.17, "volume": 19622.0}, {"date": "2025-02-27", "close": 12.81, "volume": 21984.0}, {"date": "2025-02-28", "close": 12.7, "volume": 30516.0}, {"date": "2025-03-03", "close": 12.67, "volume": 45492.0}, {"date": "2025-03-04", "close": 12.72, "volume": 35216.0}, {"date": "2025-03-05", "close": 13.14, "volume": 11399.0}, {"date": "2025-03-06", "close": 13.05, "volume": 62624.0}, {"date": "2025-03-07", "close": 13.1, "volume": 37862.0}, {"date": "2025-03-10", "close": 12.75, "volume": 49232.0}, {"date": "2025-03-11", "close": 12.89, "volume": 16417.0}, {"date": "2025-03-12", "close": 12.97, "volume": 20824.0}, {"date": "2025-03-13", "close": 12.9, "volume": 28468.0}, {"date": "2025-03-14", "close": 13.1, "volume": 14513.0}, {"date": "2025-03-17", "close": 13.23, "volume": 26799.0}, {"date": "2025-03-18", "close": 13.25, "volume": 134300.0}, {"date": "2025-03-19", "close": 13.49, "volume": 958059.0}, {"date": "2025-03-20", "close": 13.29, "volume": 15297.0}, {"date": "2025-03-21", "close": 13.19, "volume": 12452.0}, {"date": "2025-03-24", "close": 13.31, "volume": 8505.0}, {"date": "2025-03-25", "close": 13.2, "volume": 16727.0}, {"date": "2025-03-26", "close": 13.07, "volume": 11698.0}, {"date": "2025-03-27", "close": 13.17, "volume": 6526.0}, {"date": "2025-03-28", "close": 13.01, "volume": 46140.0}, {"date": "2025-03-31", "close": 12.85, "volume": 22412.0}, {"date": "2025-04-01", "close": 12.9, "volume": 37672.0}, {"date": "2025-04-02", "close": 12.93, "volume": 5052.0}, {"date": "2025-04-03", "close": 12.66, "volume": 21959.0}, {"date": "2025-04-04", "close": 11.81, "volume": 42891.0}, {"date": "2025-04-07", "close": 11.26, "volume": 65220.0}, {"date": "2025-04-08", "close": 11.29, "volume": 74693.0}, {"date": "2025-04-09", "close": 11.81, "volume": 79223.0}, {"date": "2025-04-10", "close": 11.87, "volume": 48981.0}, {"date": "2025-04-11", "close": 12.07, "volume": 21986.0}, {"date": "2025-04-14", "close": 12.24, "volume": 13724.0}, {"date": "2025-04-15", "close": 12.21, "volume": 9618.0}, {"date": "2025-04-16", "close": 12.06, "volume": 10409.0}, {"date": "2025-04-17", "close": 12.18, "volume": 13285.0}, {"date": "2025-04-21", "close": 12.12, "volume": 10450.0}, {"date": "2025-04-22", "close": 12.29, "volume": 70493.0}, {"date": "2025-04-23", "close": 12.475, "volume": 8364.0}, {"date": "2025-04-24", "close": 12.67, "volume": 6985.0}, {"date": "2025-04-25", "close": 12.62, "volume": 5702.0}, {"date": "2025-04-28", "close": 12.625, "volume": 17686.0}, {"date": "2025-04-29", "close": 12.61, "volume": 30108.0}, {"date": "2025-04-30", "close": 12.68, "volume": 37685.0}, {"date": "2025-05-01", "close": 12.68, "volume": 32112.0}, {"date": "2025-05-02", "close": 13.11, "volume": 27622.0}, {"date": "2025-05-05", "close": 13.17, "volume": 11813.0}, {"date": "2025-05-06", "close": 13.04, "volume": 8039.0}, {"date": "2025-05-07", "close": 12.905, "volume": 12119.0}, {"date": "2025-05-08", "close": 12.97, "volume": 10726.0}, {"date": "2025-05-09", "close": 13.02, "volume": 33400.0}, {"date": "2025-05-12", "close": 13.2969, "volume": 56274.0}, {"date": "2025-05-13", "close": 13.48, "volume": 20868.0}, {"date": "2025-05-14", "close": 13.56, "volume": 10237.0}, {"date": "2025-05-15", "close": 13.56, "volume": 8370.0}, {"date": "2025-05-16", "close": 13.54, "volume": 3560.0}, {"date": "2025-05-19", "close": 13.54, "volume": 20426.0}, {"date": "2025-05-20", "close": 13.52, "volume": 8643.0}, {"date": "2025-05-21", "close": 13.52, "volume": 5061.0}, {"date": "2025-05-22", "close": 13.42, "volume": 5790.0}, {"date": "2025-05-23", "close": 13.43, "volume": 8698.0}, {"date": "2025-05-27", "close": 13.44, "volume": 6258.0}, {"date": "2025-05-28", "close": 13.53, "volume": 34402.0}, {"date": "2025-05-29", "close": 13.55, "volume": 12673.0}, {"date": "2025-05-30", "close": 13.5, "volume": 10753.0}, {"date": "2025-06-02", "close": 13.4607, "volume": 3725.0}, {"date": "2025-06-03", "close": 13.59, "volume": 5696.0}, {"date": "2025-06-04", "close": 13.8364, "volume": 11515.0}, {"date": "2025-06-05", "close": 13.83, "volume": 12466.0}, {"date": "2025-06-06", "close": 13.88, "volume": 11104.0}, {"date": "2025-06-09", "close": 14.07, "volume": 6049.0}, {"date": "2025-06-10", "close": 14.1, "volume": 2989.0}, {"date": "2025-06-11", "close": 14.19, "volume": 9958.0}, {"date": "2025-06-12", "close": 14.235, "volume": 2101.0}, {"date": "2025-06-13", "close": 13.97, "volume": 20008.0}, {"date": "2025-06-16", "close": 14.0, "volume": 25247.0}, {"date": "2025-06-17", "close": 13.835, "volume": 18884.0}, {"date": "2025-06-18", "close": 13.861, "volume": 15675.0}, {"date": "2025-06-20", "close": 13.9, "volume": 10691.0}, {"date": "2025-06-23", "close": 13.9, "volume": 8274.0}, {"date": "2025-06-24", "close": 14.32, "volume": 17105.0}, {"date": "2025-06-25", "close": 14.36, "volume": 4257.0}, {"date": "2025-06-26", "close": 14.465, "volume": 7492.0}, {"date": "2025-06-27", "close": 14.5, "volume": 32041.0}, {"date": "2025-06-30", "close": 14.59, "volume": 34920.0}, {"date": "2025-07-01", "close": 14.65, "volume": 33661.0}, {"date": "2025-07-02", "close": 14.71, "volume": 32667.0}, {"date": "2025-07-03", "close": 14.86, "volume": 38309.0}, {"date": "2025-07-07", "close": 14.7, "volume": 58015.0}, {"date": "2025-07-08", "close": 14.84, "volume": 22105.0}, {"date": "2025-07-09", "close": 14.9174, "volume": 22882.0}, {"date": "2025-07-10", "close": 14.95, "volume": 10052.0}, {"date": "2025-07-11", "close": 14.9, "volume": 85666.0}, {"date": "2025-07-14", "close": 14.88, "volume": 10624.0}, {"date": "2025-07-15", "close": 14.97, "volume": 18742.0}, {"date": "2025-07-16", "close": 14.93, "volume": 7593.0}, {"date": "2025-07-17", "close": 14.875, "volume": 7602.0}, {"date": "2025-07-18", "close": 14.79, "volume": 20779.0}, {"date": "2025-07-21", "close": 14.82, "volume": 50070.0}, {"date": "2025-07-22", "close": 14.84, "volume": 69516.0}, {"date": "2025-07-23", "close": 15.09, "volume": 11755.0}, {"date": "2025-07-24", "close": 15.1, "volume": 21516.0}, {"date": "2025-07-25", "close": 14.95, "volume": 20986.0}, {"date": "2025-07-28", "close": 14.91, "volume": 8725.0}, {"date": "2025-07-29", "close": 15.04, "volume": 48960.0}, {"date": "2025-07-30", "close": 15.034, "volume": 6417.0}, {"date": "2025-07-31", "close": 14.97, "volume": 36085.0}, {"date": "2025-08-01", "close": 15.01, "volume": 10907.0}, {"date": "2025-08-04", "close": 14.82, "volume": 20529.0}, {"date": "2025-08-05", "close": 14.88, "volume": 21016.0}, {"date": "2025-08-06", "close": 14.92, "volume": 10368.0}, {"date": "2025-08-07", "close": 15.05, "volume": 23939.0}, {"date": "2025-08-08", "close": 15.11, "volume": 9510.0}, {"date": "2025-08-11", "close": 15.18, "volume": 10979.0}, {"date": "2025-08-12", "close": 15.25, "volume": 9323.0}, {"date": "2025-08-13", "close": 15.54, "volume": 21662.0}, {"date": "2025-08-14", "close": 15.34, "volume": 13990.0}, {"date": "2025-08-15", "close": 15.42, "volume": 4351.0}, {"date": "2025-08-18", "close": 15.59, "volume": 4168.0}, {"date": "2025-08-19", "close": 15.43, "volume": 14151.0}, {"date": "2025-08-20", "close": 15.36, "volume": 10673.0}, {"date": "2025-08-21", "close": 15.3, "volume": 3129.0}, {"date": "2025-08-22", "close": 15.54, "volume": 11634.0}, {"date": "2025-08-25", "close": 15.56, "volume": 9798.0}, {"date": "2025-08-26", "close": 15.51, "volume": 7594.0}, {"date": "2025-08-27", "close": 15.41, "volume": 6450.0}, {"date": "2025-08-28", "close": 15.355, "volume": 28943.0}, {"date": "2025-08-29", "close": 15.2688, "volume": 3403.0}, {"date": "2025-09-02", "close": 15.12, "volume": 15117.0}, {"date": "2025-09-03", "close": 15.16, "volume": 5635.0}, {"date": "2025-09-04", "close": 15.21, "volume": 19399.0}, {"date": "2025-09-05", "close": 15.35, "volume": 7489.0}, {"date": "2025-09-08", "close": 15.55, "volume": 6591.0}, {"date": "2025-09-09", "close": 15.65, "volume": 14514.0}, {"date": "2025-09-10", "close": 15.89, "volume": 4194.0}, {"date": "2025-09-11", "close": 16.04, "volume": 9387.0}, {"date": "2025-09-12", "close": 16.09, "volume": 1761.0}, {"date": "2025-09-15", "close": 16.3225, "volume": 32523.0}, {"date": "2025-09-16", "close": 16.51, "volume": 16205.0}, {"date": "2025-09-17", "close": 16.68, "volume": 23249.0}, {"date": "2025-09-18", "close": 16.5, "volume": 25542.0}, {"date": "2025-09-19", "close": 16.48, "volume": 9493.0}, {"date": "2025-09-22", "close": 16.45, "volume": 4553.0}, {"date": "2025-09-23", "close": 16.49, "volume": 6909.0}, {"date": "2025-09-24", "close": 16.511, "volume": 11731.0}, {"date": "2025-09-25", "close": 16.49, "volume": 11060.0}, {"date": "2025-09-26", "close": 16.27, "volume": 6894.0}, {"date": "2025-09-29", "close": 16.7, "volume": 40029.0}, {"date": "2025-09-30", "close": 16.74, "volume": 26583.0}, {"date": "2025-10-01", "close": 16.74, "volume": 12172.0}, {"date": "2025-10-02", "close": 16.9, "volume": 14421.0}, {"date": "2025-10-03", "close": 16.87, "volume": 13228.0}, {"date": "2025-10-06", "close": 17.055, "volume": 21010.0}, {"date": "2025-10-07", "close": 17.06, "volume": 13600.0}, {"date": "2025-10-08", "close": 17.0, "volume": 23744.0}, {"date": "2025-10-09", "close": 17.02, "volume": 7054.0}, {"date": "2025-10-10", "close": 16.41, "volume": 8465.0}, {"date": "2025-10-13", "close": 16.38, "volume": 25063.0}, {"date": "2025-10-14", "close": 16.3, "volume": 21957.0}, {"date": "2025-10-15", "close": 16.52, "volume": 10819.0}, {"date": "2025-10-16", "close": 16.78, "volume": 162783.0}, {"date": "2025-10-17", "close": 16.8, "volume": 12408.0}, {"date": "2025-10-20", "close": 17.0, "volume": 11941.0}, {"date": "2025-10-21", "close": 16.93, "volume": 11941.0}, {"date": "2025-10-22", "close": 16.93, "volume": 5075.0}, {"date": "2025-10-23", "close": 17.03, "volume": 23345.0}, {"date": "2025-10-24", "close": 17.17, "volume": 20953.0}, {"date": "2025-10-27", "close": 17.45, "volume": 19676.0}, {"date": "2025-10-28", "close": 17.46, "volume": 19367.0}, {"date": "2025-10-29", "close": 17.82, "volume": 36989.0}, {"date": "2025-10-30", "close": 17.85, "volume": 21663.0}, {"date": "2025-10-31", "close": 17.56, "volume": 21584.0}, {"date": "2025-11-03", "close": 17.72, "volume": 14522.0}, {"date": "2025-11-04", "close": 17.61, "volume": 37130.0}, {"date": "2025-11-05", "close": 17.73, "volume": 35355.0}, {"date": "2025-11-06", "close": 17.64, "volume": 7462.0}, {"date": "2025-11-07", "close": 17.46, "volume": 9017.0}, {"date": "2025-11-10", "close": 17.65, "volume": 36697.0}, {"date": "2025-11-11", "close": 17.81, "volume": 35040.0}, {"date": "2025-11-12", "close": 17.58, "volume": 26464.0}, {"date": "2025-11-13", "close": 17.48, "volume": 51749.0}, {"date": "2025-11-14", "close": 17.21, "volume": 19801.0}, {"date": "2025-11-17", "close": 16.93, "volume": 51388.0}, {"date": "2025-11-18", "close": 16.76, "volume": 83797.0}, {"date": "2025-11-19", "close": 16.77, "volume": 13647.0}, {"date": "2025-11-20", "close": 16.63, "volume": 18655.0}, {"date": "2025-11-21", "close": 16.56, "volume": 16130.0}, {"date": "2025-11-24", "close": 16.5, "volume": 36758.0}, {"date": "2025-11-25", "close": 16.6, "volume": 18517.0}, {"date": "2025-11-26", "close": 16.84, "volume": 14536.0}, {"date": "2025-11-28", "close": 16.83, "volume": 4566.0}, {"date": "2025-12-01", "close": 17.0, "volume": 12722.0}, {"date": "2025-12-02", "close": 17.04, "volume": 27239.0}, {"date": "2025-12-03", "close": 17.06, "volume": 34845.0}, {"date": "2025-12-04", "close": 17.15, "volume": 28087.0}, {"date": "2025-12-05", "close": 17.42, "volume": 26157.0}, {"date": "2025-12-08", "close": 17.6, "volume": 48049.0}, {"date": "2025-12-09", "close": 17.62, "volume": 35390.0}, {"date": "2025-12-10", "close": 17.64, "volume": 65511.0}, {"date": "2025-12-11", "close": 17.56, "volume": 19086.0}, {"date": "2025-12-12", "close": 17.57, "volume": 36804.0}, {"date": "2025-12-15", "close": 16.71, "volume": 24757.0}, {"date": "2025-12-16", "close": 16.57, "volume": 27747.0}, {"date": "2025-12-17", "close": 16.28, "volume": 51205.0}, {"date": "2025-12-18", "close": 16.21, "volume": 57128.0}, {"date": "2025-12-19", "close": 16.38, "volume": 18485.0}, {"date": "2025-12-22", "close": 16.45, "volume": 19545.0}, {"date": "2025-12-23", "close": 16.41, "volume": 34287.0}, {"date": "2025-12-24", "close": 16.48, "volume": 8498.0}, {"date": "2025-12-26", "close": 16.66, "volume": 25813.0}, {"date": "2025-12-29", "close": 16.75, "volume": 29064.0}, {"date": "2025-12-30", "close": 17.37, "volume": 120131.0}, {"date": "2025-12-31", "close": 17.03, "volume": 81779.0}, {"date": "2026-01-02", "close": 17.22, "volume": 53957.0}, {"date": "2026-01-05", "close": 17.33, "volume": 36445.0}, {"date": "2026-01-06", "close": 17.88, "volume": 71023.0}, {"date": "2026-01-07", "close": 18.24, "volume": 130144.0}, {"date": "2026-01-08", "close": 18.08, "volume": 32236.0}, {"date": "2026-01-09", "close": 18.34, "volume": 132225.0}, {"date": "2026-01-12", "close": 18.58, "volume": 178036.0}, {"date": "2026-01-13", "close": 18.36, "volume": 86049.0}, {"date": "2026-01-14", "close": 18.6, "volume": 60409.0}, {"date": "2026-01-15", "close": 18.7, "volume": 38771.0}, {"date": "2026-01-16", "close": 18.68, "volume": 286585.0}, {"date": "2026-01-20", "close": 18.59, "volume": 45976.0}, {"date": "2026-01-21", "close": 18.79, "volume": 43076.0}, {"date": "2026-01-22", "close": 19.45, "volume": 763962.0}, {"date": "2026-01-23", "close": 19.41, "volume": 76750.0}, {"date": "2026-01-26", "close": 19.47, "volume": 105586.0}, {"date": "2026-01-27", "close": 19.87, "volume": 66146.0}, {"date": "2026-01-28", "close": 19.94, "volume": 71624.0}, {"date": "2026-01-29", "close": 19.96, "volume": 68533.0}, {"date": "2026-01-30", "close": 19.75, "volume": 28954.0}, {"date": "2026-02-02", "close": 19.71, "volume": 58897.0}, {"date": "2026-02-03", "close": 19.85, "volume": 52012.0}, {"date": "2026-02-04", "close": 19.515, "volume": 73204.0}, {"date": "2026-02-05", "close": 19.29, "volume": 42392.0}, {"date": "2026-02-06", "close": 19.67, "volume": 70592.0}, {"date": "2026-02-09", "close": 19.94, "volume": 29402.0}, {"date": "2026-02-10", "close": 19.95, "volume": 29519.0}, {"date": "2026-02-11", "close": 20.29, "volume": 50342.0}, {"date": "2026-02-12", "close": 20.27, "volume": 49766.0}, {"date": "2026-02-13", "close": 20.22, "volume": 79331.0}, {"date": "2026-02-17", "close": 20.22, "volume": 56143.0}, {"date": "2026-02-18", "close": 20.33, "volume": 58500.0}, {"date": "2026-02-19", "close": 20.28, "volume": 31756.0}, {"date": "2026-02-20", "close": 20.74, "volume": 59407.0}, {"date": "2026-02-23", "close": 20.568, "volume": 65221.0}, {"date": "2026-02-24", "close": 20.85, "volume": 84343.0}, {"date": "2026-02-25", "close": 21.01, "volume": 68333.0}, {"date": "2026-02-26", "close": 20.79, "volume": 64547.0}, {"date": "2026-02-27", "close": 20.8, "volume": 36785.0}, {"date": "2026-03-02", "close": 20.3, "volume": 81786.0}, {"date": "2026-03-03", "close": 19.11, "volume": 156494.0}, {"date": "2026-03-04", "close": 19.25, "volume": 75409.0}, {"date": "2026-03-05", "close": 18.77, "volume": 125827.0}, {"date": "2026-03-06", "close": 18.88, "volume": 34856.0}, {"date": "2026-03-09", "close": 18.72, "volume": 45179.0}, {"date": "2026-03-10", "close": 18.94, "volume": 55180.0}, {"date": "2026-03-11", "close": 18.95, "volume": 31237.0}, {"date": "2026-03-12", "close": 18.18, "volume": 79431.0}, {"date": "2026-03-13", "close": 18.07, "volume": 67660.0}, {"date": "2026-03-16", "close": 18.54, "volume": 52823.0}, {"date": "2026-03-17", "close": 18.64, "volume": 31732.0}, {"date": "2026-03-18", "close": 18.3, "volume": 207041.0}, {"date": "2026-03-19", "close": 18.14, "volume": 45851.0}, {"date": "2026-03-20", "close": 17.48, "volume": 70427.0}, {"date": "2026-03-23", "close": 17.93, "volume": 91869.0}, {"date": "2026-03-24", "close": 17.52, "volume": 34237.0}, {"date": "2026-03-25", "close": 17.83, "volume": 37387.0}, {"date": "2026-03-26", "close": 16.98, "volume": 120532.0}, {"date": "2026-03-27", "close": 16.97, "volume": 101810.0}, {"date": "2026-03-30", "close": 16.71, "volume": 49834.0}, {"date": "2026-03-31", "close": 17.49, "volume": 68932.0}, {"date": "2026-04-01", "close": 17.96, "volume": 78062.0}, {"date": "2026-04-02", "close": 17.74, "volume": 46186.0}, {"date": "2026-04-06", "close": 17.73, "volume": 28255.0}, {"date": "2026-04-07", "close": 17.79, "volume": 29822.0}, {"date": "2026-04-08", "close": 18.88, "volume": 66700.0}, {"date": "2026-04-09", "close": 18.92, "volume": 31685.0}, {"date": "2026-04-10", "close": 18.99, "volume": 15874.0}, {"date": "2026-04-13", "close": 19.18, "volume": 41608.0}, {"date": "2026-04-14", "close": 19.75, "volume": 31037.0}, {"date": "2026-04-15", "close": 19.65, "volume": 13981.0}, {"date": "2026-04-16", "close": 19.77, "volume": 15585.0}, {"date": "2026-04-17", "close": 20.17, "volume": 31317.0}, {"date": "2026-04-20", "close": 20.12, "volume": 28862.0}, {"date": "2026-04-21", "close": 19.87, "volume": 16051.0}, {"date": "2026-04-22", "close": 20.35, "volume": 20156.0}, {"date": "2026-04-23", "close": 19.94, "volume": 29628.0}, {"date": "2026-04-24", "close": 20.41, "volume": 64996.0}, {"date": "2026-04-27", "close": 20.38, "volume": 20913.0}, {"date": "2026-04-28", "close": 20.27, "volume": 18527.0}, {"date": "2026-04-29", "close": 20.27, "volume": 36983.0}, {"date": "2026-04-30", "close": 20.62, "volume": 21794.0}, {"date": "2026-05-01", "close": 20.7, "volume": 24480.0}, {"date": "2026-05-04", "close": 20.73, "volume": 19737.0}, {"date": "2026-05-05", "close": 21.41, "volume": 132992.0}, {"date": "2026-05-06", "close": 22.12, "volume": 36592.0}, {"date": "2026-05-07", "close": 21.99, "volume": 51567.0}, {"date": "2026-05-08", "close": 22.57, "volume": 30330.0}, {"date": "2026-05-11", "close": 22.48, "volume": 17523.0}, {"date": "2026-05-12", "close": 21.87, "volume": 29415.0}, {"date": "2026-05-13", "close": 22.47, "volume": 55776.0}, {"date": "2026-05-14", "close": 22.65, "volume": 39014.0}, {"date": "2026-05-15", "close": 21.89, "volume": 31319.0}, {"date": "2026-05-18", "close": 21.79, "volume": 105416.0}, {"date": "2026-05-19", "close": 21.73, "volume": 46954.0}, {"date": "2026-05-20", "close": 21.83, "volume": 35899.0}, {"date": "2026-05-21", "close": 21.86, "volume": 57731.0}, {"date": "2026-05-22", "close": 21.9, "volume": 38244.0}, {"date": "2026-05-26", "close": 22.81, "volume": 63871.0}, {"date": "2026-05-27", "close": 22.97, "volume": 23294.0}, {"date": "2026-05-28", "close": 23.3, "volume": 23242.0}, {"date": "2026-05-29", "close": 23.26, "volume": 26600.0}, {"date": "2026-06-01", "close": 24.05, "volume": 56527.0}, {"date": "2026-06-02", "close": 24.21, "volume": 27173.0}, {"date": "2026-06-03", "close": 23.78, "volume": 42827.0}, {"date": "2026-06-04", "close": 23.56, "volume": 59550.0}, {"date": "2026-06-05", "close": 22.49, "volume": 104974.0}, {"date": "2026-06-08", "close": 22.34, "volume": 32983.0}, {"date": "2026-06-09", "close": 22.27, "volume": 30157.0}, {"date": "2026-06-10", "close": 22.22, "volume": 26170.0}, {"date": "2026-06-11", "close": 23.1, "volume": 40611.0}, {"date": "2026-06-12", "close": 23.61, "volume": 23673.0}, {"date": "2026-06-15", "close": 24.16, "volume": 20626.0}, {"date": "2026-06-16", "close": 23.88, "volume": 24753.0}, {"date": "2026-06-17", "close": 23.92, "volume": 19771.0}, {"date": "2026-06-18", "close": 24.21, "volume": 25087.0}, {"date": "2026-06-22", "close": 24.68, "volume": 53156.0}, {"date": "2026-06-23", "close": 23.07, "volume": 15574.0}, {"date": "2026-06-24", "close": 22.84, "volume": 14293.0}, {"date": "2026-06-25", "close": 22.93, "volume": 45406.0}, {"date": "2026-06-26", "close": 22.44, "volume": 35521.0}, {"date": "2026-06-29", "close": 22.84, "volume": 55716.0}, {"date": "2026-06-30", "close": 23.22, "volume": 38552.0}, {"date": "2026-07-01", "close": 22.73, "volume": 66116.0}, {"date": "2026-07-02", "close": 22.31, "volume": 20646.0}, {"date": "2026-07-06", "close": 23.06, "volume": 58507.0}, {"date": "2026-07-07", "close": 22.38, "volume": 31940.0}, {"date": "2026-07-08", "close": 22.63, "volume": 23308.0}, {"date": "2026-07-09", "close": 22.72, "volume": 31408.0}, {"date": "2026-07-10", "close": 22.71, "volume": 18283.0}, {"date": "2026-07-13", "close": 21.87, "volume": 29556.0}, {"date": "2026-07-14", "close": 22.03, "volume": 18726.0}, {"date": "2026-07-15", "close": 22.24, "volume": 19437.0}, {"date": "2026-07-16", "close": 21.57, "volume": 38024.0}, {"date": "2026-07-17", "close": 21.07, "volume": 24295.0}, {"date": "2026-07-20", "close": 21.07, "volume": 54539.0}, {"date": "2026-07-21", "close": 21.55, "volume": 71573.0}, {"date": "2026-07-22", "close": 21.4, "volume": 12238.0}, {"date": "2026-07-23", "close": 21.3, "volume": 31940.0}, {"date": "2026-07-24", "close": 21.03, "volume": 71967.0}], "refreshing": true}