{"ticker": "IRS", "overview": {"name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of 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": "IRS", "has_prices": true, "as_of": "2026-07-24", "last": 14.92, "prev_close": 15.15, "change": -0.23000000000000043, "change_pct": -0.01518151815181521, "session_volume": 89150.0, "vwap_5": 15.344460400064884, "vwap_20": 15.390694898318182, "vwap_60": 15.047133114421273, "vwap_250": 14.650596989951257, "high_52w": 18.41, "low_52w": 13.37, "avg_volume_20": 128048.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002527", "src": "13DG", "ticker": "IRS", "cik": "933267", "company": "IRSA INVESTMENTS & REPRESENTATIONS INC", "company_raw": "IRSA INVESTMENTS & REPRESENTATIONS INC", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments 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": "Helikon Investments Ltd moves to a 6.35% passive stake in IRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-002527-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180944}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002527", "src": "13DG", "ticker": "IRS", "cik": "933267", "company": "IRSA INVESTMENTS & REPRESENTATIONS INC", "company_raw": "IRSA INVESTMENTS & REPRESENTATIONS INC", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments 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": "Helikon Investments Ltd moves to a 6.35% passive stake in IRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-002527-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180944}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "IRS (IRSA INVESTMENTS & REPRESENTATIONS INC)", "new_value": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)", "effective": "", "evidence": "we hold IRS as IRSA INVESTMENTS & REPRESENTATIONS INC; the NYSE universe lists that code as IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock). Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.784439"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)", "new_value": "IRSA INVESTMENTS & REPRESENTATIONS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000933267", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000933267", "applied": 1, "detected_at": "2026-10-25T10:20:35.307186"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IRS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 4.9638, "volume": 56207.0}, {"date": "2021-07-28", "close": 4.7966, "volume": 22858.0}, {"date": "2021-07-29", "close": 4.7548, "volume": 56514.0}, {"date": "2021-07-30", "close": 4.7025, "volume": 215812.0}, {"date": "2021-08-02", "close": 4.6503, "volume": 17231.0}, {"date": "2021-08-03", "close": 4.5353, "volume": 77863.0}, {"date": "2021-08-04", "close": 4.5458, "volume": 16786.0}, {"date": "2021-08-05", "close": 4.4935, "volume": 26643.0}, {"date": "2021-08-06", "close": 4.4622, "volume": 26243.0}, {"date": "2021-08-09", "close": 4.4622, "volume": 80830.0}, {"date": "2021-08-10", "close": 4.3995, "volume": 134688.0}, {"date": "2021-08-11", "close": 4.5458, "volume": 113508.0}, {"date": "2021-08-12", "close": 4.4935, "volume": 127470.0}, {"date": "2021-08-13", "close": 4.3263, "volume": 30033.0}, {"date": "2021-08-16", "close": 4.2845, "volume": 23276.0}, {"date": "2021-08-17", "close": 4.2323, "volume": 42356.0}, {"date": "2021-08-18", "close": 4.1382, "volume": 34906.0}, {"date": "2021-08-19", "close": 4.4204, "volume": 62740.0}, {"date": "2021-08-20", "close": 4.4413, "volume": 29686.0}, {"date": "2021-08-23", "close": 4.5353, "volume": 23712.0}, {"date": "2021-08-24", "close": 4.6503, "volume": 63250.0}, {"date": "2021-08-25", "close": 4.5771, "volume": 101381.0}, {"date": "2021-08-26", "close": 4.4413, "volume": 30923.0}, {"date": "2021-08-27", "close": 4.6189, "volume": 80640.0}, {"date": "2021-08-30", "close": 4.807, "volume": 65221.0}, {"date": "2021-08-31", "close": 4.8175, "volume": 39452.0}, {"date": "2021-09-01", "close": 4.8279, "volume": 14808.0}, {"date": "2021-09-02", "close": 5.0369, "volume": 54826.0}, {"date": "2021-09-03", "close": 4.8697, "volume": 24421.0}, {"date": "2021-09-07", "close": 5.0265, "volume": 100792.0}, {"date": "2021-09-08", "close": 4.8906, "volume": 40237.0}, {"date": "2021-09-09", "close": 4.8906, "volume": 19274.0}, {"date": "2021-09-10", "close": 4.713, "volume": 43354.0}, {"date": "2021-09-13", "close": 4.9533, "volume": 312049.0}, {"date": "2021-09-14", "close": 4.7861, "volume": 56110.0}, {"date": "2021-09-15", "close": 4.713, "volume": 56659.0}, {"date": "2021-09-16", "close": 4.7339, "volume": 36505.0}, {"date": "2021-09-17", "close": 4.6294, "volume": 43732.0}, {"date": "2021-09-20", "close": 4.295, "volume": 43656.0}, {"date": "2021-09-21", "close": 4.3263, "volume": 31458.0}, {"date": "2021-09-22", "close": 4.3472, "volume": 106974.0}, {"date": "2021-09-23", "close": 4.3054, "volume": 30380.0}, {"date": "2021-09-24", "close": 4.1487, "volume": 27622.0}, {"date": "2021-09-27", "close": 4.3054, "volume": 21971.0}, {"date": "2021-09-28", "close": 4.1487, "volume": 38541.0}, {"date": "2021-09-29", "close": 4.18, "volume": 33918.0}, {"date": "2021-09-30", "close": 4.2741, "volume": 25273.0}, {"date": "2021-10-01", "close": 4.8279, "volume": 87506.0}, {"date": "2021-10-04", "close": 4.8488, "volume": 46587.0}, {"date": "2021-10-05", "close": 4.8906, "volume": 12603.0}, {"date": "2021-10-06", "close": 4.6503, "volume": 72778.0}, {"date": "2021-10-07", "close": 4.6189, "volume": 25998.0}, {"date": "2021-10-08", "close": 4.6294, "volume": 5749.0}, {"date": "2021-10-11", "close": 4.6398, "volume": 52871.0}, {"date": "2021-10-12", "close": 4.6435, "volume": 32437.0}, {"date": "2021-10-13", "close": 4.6816, "volume": 21405.0}, {"date": "2021-10-14", "close": 4.6816, "volume": 52199.0}, {"date": "2021-10-15", "close": 4.807, "volume": 26423.0}, {"date": "2021-10-18", "close": 4.8802, "volume": 25142.0}, {"date": "2021-10-19", "close": 5.0683, "volume": 33617.0}, {"date": "2021-10-20", "close": 5.0996, "volume": 15990.0}, {"date": "2021-10-21", "close": 4.9324, "volume": 34897.0}, {"date": "2021-10-22", "close": 5.0787, "volume": 28549.0}, {"date": "2021-10-25", "close": 5.1937, "volume": 31193.0}, {"date": "2021-10-26", "close": 5.2668, "volume": 44988.0}, {"date": "2021-10-27", "close": 5.1728, "volume": 25076.0}, {"date": "2021-10-28", "close": 5.1205, "volume": 60256.0}, {"date": "2021-10-29", "close": 4.9011, "volume": 16010.0}, {"date": "2021-11-01", "close": 5.1519, "volume": 39534.0}, {"date": "2021-11-02", "close": 5.0996, "volume": 8248.0}, {"date": "2021-11-03", "close": 5.1414, "volume": 16622.0}, {"date": "2021-11-04", "close": 5.0369, "volume": 18998.0}, {"date": "2021-11-05", "close": 5.0056, "volume": 49100.0}, {"date": "2021-11-08", "close": 5.0265, "volume": 12092.0}, {"date": "2021-11-09", "close": 4.9742, "volume": 18270.0}, {"date": "2021-11-10", "close": 4.9115, "volume": 93113.0}, {"date": "2021-11-11", "close": 4.922, "volume": 7409.0}, {"date": "2021-11-12", "close": 4.9115, "volume": 30789.0}, {"date": "2021-11-15", "close": 4.9429, "volume": 19482.0}, {"date": "2021-11-16", "close": 4.7861, "volume": 18122.0}, {"date": "2021-11-17", "close": 4.7652, "volume": 9050.0}, {"date": "2021-11-18", "close": 4.5602, "volume": 7416.0}, {"date": "2021-11-19", "close": 4.4099, "volume": 14767.0}, {"date": "2021-11-22", "close": 4.4099, "volume": 17469.0}, {"date": "2021-11-23", "close": 4.2845, "volume": 41201.0}, {"date": "2021-11-24", "close": 4.3054, "volume": 14726.0}, {"date": "2021-11-26", "close": 4.2323, "volume": 24253.0}, {"date": "2021-11-29", "close": 4.2845, "volume": 124477.0}, {"date": "2021-11-30", "close": 4.4413, "volume": 44802.0}, {"date": "2021-12-01", "close": 5.0369, "volume": 211548.0}, {"date": "2021-12-02", "close": 4.8697, "volume": 78956.0}, {"date": "2021-12-03", "close": 4.807, "volume": 130257.0}, {"date": "2021-12-06", "close": 4.7548, "volume": 44340.0}, {"date": "2021-12-07", "close": 4.8906, "volume": 38682.0}, {"date": "2021-12-08", "close": 4.7339, "volume": 27267.0}, {"date": "2021-12-09", "close": 4.6189, "volume": 37002.0}, {"date": "2021-12-10", "close": 4.7861, "volume": 64351.0}, {"date": "2021-12-13", "close": 4.6816, "volume": 12684.0}, {"date": "2021-12-14", "close": 4.4622, "volume": 26290.0}, {"date": "2021-12-15", "close": 4.3995, "volume": 33708.0}, {"date": "2021-12-16", "close": 4.3159, "volume": 65724.0}, {"date": "2021-12-17", "close": 4.3786, "volume": 6393.0}, {"date": "2021-12-20", "close": 4.18, "volume": 115128.0}, {"date": "2021-12-21", "close": 4.389, "volume": 26476.0}, {"date": "2021-12-22", "close": 4.3681, "volume": 79803.0}, {"date": "2021-12-23", "close": 4.504, "volume": 47307.0}, {"date": "2021-12-27", "close": 4.4413, "volume": 47703.0}, {"date": "2021-12-28", "close": 4.2323, "volume": 40445.0}, {"date": "2021-12-29", "close": 4.2218, "volume": 20108.0}, {"date": "2021-12-30", "close": 4.4204, "volume": 64050.0}, {"date": "2021-12-31", "close": 4.4517, "volume": 8029.0}, {"date": "2022-01-03", "close": 4.4517, "volume": 30840.0}, {"date": "2022-01-04", "close": 4.3368, "volume": 16290.0}, {"date": "2022-01-05", "close": 4.2427, "volume": 23239.0}, {"date": "2022-01-06", "close": 4.2323, "volume": 10945.0}, {"date": "2022-01-07", "close": 4.1591, "volume": 19113.0}, {"date": "2022-01-10", "close": 4.2427, "volume": 18840.0}, {"date": "2022-01-11", "close": 4.2636, "volume": 49018.0}, {"date": "2022-01-12", "close": 4.2741, "volume": 12910.0}, {"date": "2022-01-13", "close": 4.2218, "volume": 35241.0}, {"date": "2022-01-14", "close": 4.2532, "volume": 58696.0}, {"date": "2022-01-18", "close": 4.2218, "volume": 142469.0}, {"date": "2022-01-19", "close": 4.2741, "volume": 50468.0}, {"date": "2022-01-20", "close": 4.3786, "volume": 46705.0}, {"date": "2022-01-21", "close": 4.3786, "volume": 43869.0}, {"date": "2022-01-24", "close": 4.1591, "volume": 17273.0}, {"date": "2022-01-25", "close": 4.1957, "volume": 19853.0}, {"date": "2022-01-26", "close": 4.18, "volume": 143179.0}, {"date": "2022-01-27", "close": 4.2218, "volume": 49985.0}, {"date": "2022-01-28", "close": 4.4935, "volume": 147418.0}, {"date": "2022-01-31", "close": 4.6294, "volume": 36957.0}, {"date": "2022-02-01", "close": 4.7025, "volume": 16924.0}, {"date": "2022-02-02", "close": 4.5353, "volume": 15036.0}, {"date": "2022-02-03", "close": 4.4622, "volume": 28247.0}, {"date": "2022-02-04", "close": 4.4099, "volume": 4401.0}, {"date": "2022-02-07", "close": 4.5562, "volume": 11781.0}, {"date": "2022-02-08", "close": 4.4831, "volume": 7050.0}, {"date": "2022-02-09", "close": 4.4831, "volume": 4344.0}, {"date": "2022-02-10", "close": 4.3368, "volume": 20965.0}, {"date": "2022-02-11", "close": 4.5458, "volume": 32716.0}, {"date": "2022-02-14", "close": 4.6398, "volume": 22780.0}, {"date": "2022-02-15", "close": 4.7024, "volume": 527856.0}, {"date": "2022-02-16", "close": 4.7861, "volume": 51579.0}, {"date": "2022-02-17", "close": 4.7757, "volume": 9533.0}, {"date": "2022-02-18", "close": 4.7652, "volume": 6007.0}, {"date": "2022-02-22", "close": 4.9638, "volume": 59906.0}, {"date": "2022-02-23", "close": 4.8488, "volume": 43522.0}, {"date": "2022-02-24", "close": 4.8176, "volume": 18459.0}, {"date": "2022-02-25", "close": 4.9011, "volume": 83554.0}, {"date": "2022-02-28", "close": 4.9638, "volume": 113808.0}, {"date": "2022-03-01", "close": 4.9429, "volume": 29958.0}, {"date": "2022-03-02", "close": 4.8697, "volume": 49538.0}, {"date": "2022-03-03", "close": 4.922, "volume": 36081.0}, {"date": "2022-03-04", "close": 5.0683, "volume": 31645.0}, {"date": "2022-03-07", "close": 4.8697, "volume": 27389.0}, {"date": "2022-03-08", "close": 4.7652, "volume": 28826.0}, {"date": "2022-03-09", "close": 4.8697, "volume": 13868.0}, {"date": "2022-03-10", "close": 5.1623, "volume": 104093.0}, {"date": "2022-03-11", "close": 5.0996, "volume": 93900.0}, {"date": "2022-03-14", "close": 4.922, "volume": 13214.0}, {"date": "2022-03-15", "close": 4.9429, "volume": 17304.0}, {"date": "2022-03-16", "close": 5.0996, "volume": 41116.0}, {"date": "2022-03-17", "close": 5.131, "volume": 2178.0}, {"date": "2022-03-18", "close": 5.3086, "volume": 154699.0}, {"date": "2022-03-21", "close": 5.434, "volume": 12409.0}, {"date": "2022-03-22", "close": 5.3086, "volume": 21185.0}, {"date": "2022-03-23", "close": 5.1728, "volume": 27850.0}, {"date": "2022-03-24", "close": 5.2564, "volume": 49711.0}, {"date": "2022-03-25", "close": 5.225, "volume": 23160.0}, {"date": "2022-03-28", "close": 5.1519, "volume": 73240.0}, {"date": "2022-03-29", "close": 5.0996, "volume": 34052.0}, {"date": "2022-03-30", "close": 5.0892, "volume": 17763.0}, {"date": "2022-03-31", "close": 5.2041, "volume": 58832.0}, {"date": "2022-04-01", "close": 5.2041, "volume": 44576.0}, {"date": "2022-04-04", "close": 5.2041, "volume": 45163.0}, {"date": "2022-04-05", "close": 5.0474, "volume": 35525.0}, {"date": "2022-04-06", "close": 5.0474, "volume": 41068.0}, {"date": "2022-04-07", "close": 5.2041, "volume": 27358.0}, {"date": "2022-04-08", "close": 5.2459, "volume": 15940.0}, {"date": "2022-04-11", "close": 5.1728, "volume": 11043.0}, {"date": "2022-04-12", "close": 5.1205, "volume": 34092.0}, {"date": "2022-04-13", "close": 5.225, "volume": 97533.0}, {"date": "2022-04-14", "close": 5.2094, "volume": 25221.0}, {"date": "2022-04-18", "close": 5.2773, "volume": 64609.0}, {"date": "2022-04-19", "close": 5.3818, "volume": 64793.0}, {"date": "2022-04-20", "close": 5.4549, "volume": 87952.0}, {"date": "2022-04-21", "close": 5.4027, "volume": 85009.0}, {"date": "2022-04-22", "close": 5.2564, "volume": 23117.0}, {"date": "2022-04-25", "close": 5.1414, "volume": 46825.0}, {"date": "2022-04-26", "close": 4.9324, "volume": 31217.0}, {"date": "2022-04-27", "close": 4.8802, "volume": 47354.0}, {"date": "2022-04-28", "close": 4.8593, "volume": 74861.0}, {"date": "2022-04-29", "close": 4.7234, "volume": 109637.0}, {"date": "2022-05-02", "close": 4.6189, "volume": 44112.0}, {"date": "2022-05-03", "close": 4.8175, "volume": 52610.0}, {"date": "2022-05-04", "close": 4.9324, "volume": 16430.0}, {"date": "2022-05-05", "close": 4.6712, "volume": 68878.0}, {"date": "2022-05-06", "close": 4.5876, "volume": 16251.0}, {"date": "2022-05-09", "close": 4.3995, "volume": 24442.0}, {"date": "2022-05-10", "close": 4.5458, "volume": 22163.0}, {"date": "2022-05-11", "close": 4.5458, "volume": 14876.0}, {"date": "2022-05-12", "close": 4.5144, "volume": 26330.0}, {"date": "2022-05-13", "close": 4.5667, "volume": 32266.0}, {"date": "2022-05-16", "close": 4.5144, "volume": 114474.0}, {"date": "2022-05-17", "close": 4.6189, "volume": 83476.0}, {"date": "2022-05-18", "close": 4.5353, "volume": 44857.0}, {"date": "2022-05-19", "close": 4.5771, "volume": 7177.0}, {"date": "2022-05-20", "close": 4.5876, "volume": 41896.0}, {"date": "2022-05-23", "close": 4.6398, "volume": 47594.0}, {"date": "2022-05-24", "close": 4.6503, "volume": 10630.0}, {"date": "2022-05-25", "close": 4.6398, "volume": 15673.0}, {"date": "2022-05-26", "close": 4.7339, "volume": 29200.0}, {"date": "2022-05-27", "close": 4.7443, "volume": 19624.0}, {"date": "2022-05-31", "close": 4.7339, "volume": 62418.0}, {"date": "2022-06-01", "close": 4.4935, "volume": 90289.0}, {"date": "2022-06-02", "close": 4.4204, "volume": 214325.0}, {"date": "2022-06-03", "close": 4.389, "volume": 35420.0}, {"date": "2022-06-06", "close": 4.3995, "volume": 32663.0}, {"date": "2022-06-07", "close": 4.4413, "volume": 40779.0}, {"date": "2022-06-08", "close": 4.4204, "volume": 49759.0}, {"date": "2022-06-09", "close": 4.2323, "volume": 33543.0}, {"date": "2022-06-10", "close": 4.0233, "volume": 92543.0}, {"date": "2022-06-13", "close": 3.7307, "volume": 75387.0}, {"date": "2022-06-14", "close": 3.6889, "volume": 55178.0}, {"date": "2022-06-15", "close": 3.8038, "volume": 26184.0}, {"date": "2022-06-16", "close": 3.4799, "volume": 71209.0}, {"date": "2022-06-17", "close": 3.4799, "volume": 38429.0}, {"date": "2022-06-21", "close": 3.6993, "volume": 43955.0}, {"date": "2022-06-22", "close": 3.6993, "volume": 21271.0}, {"date": "2022-06-23", "close": 3.6575, "volume": 19936.0}, {"date": "2022-06-24", "close": 3.7202, "volume": 46806.0}, {"date": "2022-06-27", "close": 3.8456, "volume": 26958.0}, {"date": "2022-06-28", "close": 3.6889, "volume": 27858.0}, {"date": "2022-06-29", "close": 3.5948, "volume": 73896.0}, {"date": "2022-06-30", "close": 3.762, "volume": 45719.0}, {"date": "2022-07-01", "close": 3.8247, "volume": 22436.0}, {"date": "2022-07-05", "close": 3.7202, "volume": 71647.0}, {"date": "2022-07-06", "close": 3.668, "volume": 28511.0}, {"date": "2022-07-07", "close": 3.6471, "volume": 52734.0}, {"date": "2022-07-08", "close": 3.6053, "volume": 78610.0}, {"date": "2022-07-11", "close": 3.6262, "volume": 87304.0}, {"date": "2022-07-12", "close": 3.5217, "volume": 19860.0}, {"date": "2022-07-13", "close": 3.5217, "volume": 42973.0}, {"date": "2022-07-14", "close": 3.5426, "volume": 28426.0}, {"date": "2022-07-15", "close": 3.5269, "volume": 30270.0}, {"date": "2022-07-18", "close": 3.6575, "volume": 122958.0}, {"date": "2022-07-19", "close": 3.6262, "volume": 57693.0}, {"date": "2022-07-20", "close": 3.5739, "volume": 19143.0}, {"date": "2022-07-21", "close": 3.3858, "volume": 135517.0}, {"date": "2022-07-22", "close": 3.4276, "volume": 63087.0}, {"date": "2022-07-25", "close": 3.6053, "volume": 73155.0}, {"date": "2022-07-26", "close": 3.6784, "volume": 43011.0}, {"date": "2022-07-27", "close": 3.9397, "volume": 78490.0}, {"date": "2022-07-28", "close": 4.1382, "volume": 84246.0}, {"date": "2022-07-29", "close": 4.3263, "volume": 48937.0}, {"date": "2022-08-01", "close": 4.2741, "volume": 38819.0}, {"date": "2022-08-02", "close": 4.3472, "volume": 60747.0}, {"date": "2022-08-03", "close": 4.3472, "volume": 23996.0}, {"date": "2022-08-04", "close": 4.2532, "volume": 17032.0}, {"date": "2022-08-05", "close": 4.4726, "volume": 42292.0}, {"date": "2022-08-08", "close": 4.4935, "volume": 29349.0}, {"date": "2022-08-09", "close": 4.3786, "volume": 42338.0}, {"date": "2022-08-10", "close": 4.4308, "volume": 18395.0}, {"date": "2022-08-11", "close": 4.389, "volume": 18329.0}, {"date": "2022-08-12", "close": 4.4099, "volume": 35206.0}, {"date": "2022-08-15", "close": 4.3472, "volume": 11235.0}, {"date": "2022-08-16", "close": 4.3995, "volume": 16450.0}, {"date": "2022-08-17", "close": 4.2636, "volume": 31495.0}, {"date": "2022-08-18", "close": 4.2427, "volume": 59126.0}, {"date": "2022-08-19", "close": 4.0755, "volume": 59133.0}, {"date": "2022-08-22", "close": 4.3368, "volume": 54641.0}, {"date": "2022-08-23", "close": 4.4204, "volume": 37992.0}, {"date": "2022-08-24", "close": 4.4517, "volume": 21002.0}, {"date": "2022-08-25", "close": 4.4726, "volume": 54857.0}, {"date": "2022-08-26", "close": 4.295, "volume": 44782.0}, {"date": "2022-08-29", "close": 4.3995, "volume": 80973.0}, {"date": "2022-08-30", "close": 4.2845, "volume": 23694.0}, {"date": "2022-08-31", "close": 4.0964, "volume": 52521.0}, {"date": "2022-09-01", "close": 4.18, "volume": 28626.0}, {"date": "2022-09-02", "close": 4.0546, "volume": 45659.0}, {"date": "2022-09-06", "close": 4.3734, "volume": 54584.0}, {"date": "2022-09-07", "close": 4.3995, "volume": 145470.0}, {"date": "2022-09-08", "close": 4.504, "volume": 58233.0}, {"date": "2022-09-09", "close": 4.6503, "volume": 128677.0}, {"date": "2022-09-12", "close": 4.6712, "volume": 64476.0}, {"date": "2022-09-13", "close": 4.5876, "volume": 36360.0}, {"date": "2022-09-14", "close": 4.5667, "volume": 57606.0}, {"date": "2022-09-15", "close": 4.3577, "volume": 13546.0}, {"date": "2022-09-16", "close": 4.2009, "volume": 27948.0}, {"date": "2022-09-19", "close": 4.3472, "volume": 180665.0}, {"date": "2022-09-20", "close": 4.295, "volume": 54153.0}, {"date": "2022-09-21", "close": 4.1591, "volume": 68518.0}, {"date": "2022-09-22", "close": 4.0546, "volume": 146994.0}, {"date": "2022-09-23", "close": 3.9397, "volume": 192407.0}, {"date": "2022-09-26", "close": 3.8352, "volume": 61385.0}, {"date": "2022-09-27", "close": 3.9083, "volume": 9698.0}, {"date": "2022-09-28", "close": 4.0024, "volume": 96614.0}, {"date": "2022-09-29", "close": 4.1591, "volume": 81115.0}, {"date": "2022-09-30", "close": 4.2532, "volume": 37058.0}, {"date": "2022-10-03", "close": 4.3223, "volume": 140422.0}, {"date": "2022-10-04", "close": 4.3263, "volume": 66951.0}, {"date": "2022-10-05", "close": 4.2427, "volume": 11495.0}, {"date": "2022-10-06", "close": 4.3472, "volume": 35914.0}, {"date": "2022-10-07", "close": 4.3368, "volume": 23007.0}, {"date": "2022-10-10", "close": 4.2323, "volume": 9145.0}, {"date": "2022-10-11", "close": 4.0337, "volume": 39455.0}, {"date": "2022-10-12", "close": 4.2009, "volume": 40924.0}, {"date": "2022-10-13", "close": 4.3054, "volume": 68429.0}, {"date": "2022-10-14", "close": 4.1696, "volume": 22940.0}, {"date": "2022-10-17", "close": 4.2741, "volume": 53458.0}, {"date": "2022-10-18", "close": 4.2323, "volume": 13734.0}, {"date": "2022-10-19", "close": 4.1696, "volume": 40541.0}, {"date": "2022-10-20", "close": 4.086, "volume": 74663.0}, {"date": "2022-10-21", "close": 4.18, "volume": 53411.0}, {"date": "2022-10-24", "close": 4.0546, "volume": 42069.0}, {"date": "2022-10-25", "close": 4.2845, "volume": 69892.0}, {"date": "2022-10-26", "close": 4.389, "volume": 29271.0}, {"date": "2022-10-27", "close": 4.3211, "volume": 33046.0}, {"date": "2022-10-28", "close": 4.3995, "volume": 65226.0}, {"date": "2022-10-31", "close": 4.4622, "volume": 49671.0}, {"date": "2022-11-01", "close": 4.4831, "volume": 39928.0}, {"date": "2022-11-02", "close": 4.4204, "volume": 13762.0}, {"date": "2022-11-03", "close": 4.3054, "volume": 49899.0}, {"date": "2022-11-04", "close": 4.4308, "volume": 18589.0}, {"date": "2022-11-07", "close": 4.2114, "volume": 46102.0}, {"date": "2022-11-08", "close": 4.1278, "volume": 34158.0}, {"date": "2022-11-09", "close": 3.971, "volume": 7195.0}, {"date": "2022-11-10", "close": 4.086, "volume": 4199.0}, {"date": "2022-11-11", "close": 4.3263, "volume": 47978.0}, {"date": "2022-11-14", "close": 4.3577, "volume": 45686.0}, {"date": "2022-11-15", "close": 4.2636, "volume": 53133.0}, {"date": "2022-11-16", "close": 4.2845, "volume": 27435.0}, {"date": "2022-11-17", "close": 4.0964, "volume": 46828.0}, {"date": "2022-11-18", "close": 4.2741, "volume": 11937.0}, {"date": "2022-11-21", "close": 4.1591, "volume": 32301.0}, {"date": "2022-11-22", "close": 4.1591, "volume": 47024.0}, {"date": "2022-11-23", "close": 4.2218, "volume": 39722.0}, {"date": "2022-11-25", "close": 4.2009, "volume": 15718.0}, {"date": "2022-11-28", "close": 4.2009, "volume": 92383.0}, {"date": "2022-11-29", "close": 4.4726, "volume": 30356.0}, {"date": "2022-11-30", "close": 4.4726, "volume": 21427.0}, {"date": "2022-12-01", "close": 4.4726, "volume": 66473.0}, {"date": "2022-12-02", "close": 4.7652, "volume": 115992.0}, {"date": "2022-12-05", "close": 4.7757, "volume": 84514.0}, {"date": "2022-12-06", "close": 4.807, "volume": 85385.0}, {"date": "2022-12-07", "close": 4.9638, "volume": 107707.0}, {"date": "2022-12-08", "close": 4.8175, "volume": 93546.0}, {"date": "2022-12-09", "close": 4.8593, "volume": 22994.0}, {"date": "2022-12-12", "close": 5.1623, "volume": 96237.0}, {"date": "2022-12-13", "close": 5.0683, "volume": 82407.0}, {"date": "2022-12-14", "close": 5.0787, "volume": 78633.0}, {"date": "2022-12-15", "close": 5.0108, "volume": 195913.0}, {"date": "2022-12-16", "close": 5.1728, "volume": 113553.0}, {"date": "2022-12-19", "close": 5.131, "volume": 87415.0}, {"date": "2022-12-20", "close": 5.1728, "volume": 124360.0}, {"date": "2022-12-21", "close": 4.9742, "volume": 181381.0}, {"date": "2022-12-22", "close": 5.0265, "volume": 18231.0}, {"date": "2022-12-23", "close": 5.131, "volume": 43776.0}, {"date": "2022-12-27", "close": 5.225, "volume": 115066.0}, {"date": "2022-12-28", "close": 5.1205, "volume": 133116.0}, {"date": "2022-12-29", "close": 5.0683, "volume": 54366.0}, {"date": "2022-12-30", "close": 4.9951, "volume": 152237.0}, {"date": "2023-01-03", "close": 5.0265, "volume": 52195.0}, {"date": "2023-01-04", "close": 5.2146, "volume": 99765.0}, {"date": "2023-01-05", "close": 5.4654, "volume": 132731.0}, {"date": "2023-01-06", "close": 5.6744, "volume": 165290.0}, {"date": "2023-01-09", "close": 5.8207, "volume": 147508.0}, {"date": "2023-01-10", "close": 5.8834, "volume": 192682.0}, {"date": "2023-01-11", "close": 5.9043, "volume": 82714.0}, {"date": "2023-01-12", "close": 5.9775, "volume": 87480.0}, {"date": "2023-01-13", "close": 6.1029, "volume": 80165.0}, {"date": "2023-01-17", "close": 6.4791, "volume": 260727.0}, {"date": "2023-01-18", "close": 5.9879, "volume": 166673.0}, {"date": "2023-01-19", "close": 5.9147, "volume": 268495.0}, {"date": "2023-01-20", "close": 6.0297, "volume": 51302.0}, {"date": "2023-01-23", "close": 6.0402, "volume": 93773.0}, {"date": "2023-01-24", "close": 5.9984, "volume": 172128.0}, {"date": "2023-01-25", "close": 6.4373, "volume": 222982.0}, {"date": "2023-01-26", "close": 6.6358, "volume": 102564.0}, {"date": "2023-01-27", "close": 6.7612, "volume": 99806.0}, {"date": "2023-01-30", "close": 6.5731, "volume": 255220.0}, {"date": "2023-01-31", "close": 6.6567, "volume": 121848.0}, {"date": "2023-02-01", "close": 7.0329, "volume": 116299.0}, {"date": "2023-02-02", "close": 7.4196, "volume": 153338.0}, {"date": "2023-02-03", "close": 6.7926, "volume": 207455.0}, {"date": "2023-02-06", "close": 6.5522, "volume": 99801.0}, {"date": "2023-02-07", "close": 6.6045, "volume": 50714.0}, {"date": "2023-02-08", "close": 6.4477, "volume": 56802.0}, {"date": "2023-02-09", "close": 6.0506, "volume": 67671.0}, {"date": "2023-02-10", "close": 6.4268, "volume": 70420.0}, {"date": "2023-02-13", "close": 6.7508, "volume": 133480.0}, {"date": "2023-02-14", "close": 7.1583, "volume": 261886.0}, {"date": "2023-02-15", "close": 7.1061, "volume": 154865.0}, {"date": "2023-02-16", "close": 7.1792, "volume": 152067.0}, {"date": "2023-02-17", "close": 6.803, "volume": 201213.0}, {"date": "2023-02-21", "close": 6.6149, "volume": 58368.0}, {"date": "2023-02-22", "close": 6.7194, "volume": 54401.0}, {"date": "2023-02-23", "close": 6.9284, "volume": 64272.0}, {"date": "2023-02-24", "close": 6.7508, "volume": 45551.0}, {"date": "2023-02-27", "close": 7.1165, "volume": 132905.0}, {"date": "2023-02-28", "close": 7.0329, "volume": 57155.0}, {"date": "2023-03-01", "close": 6.9075, "volume": 106939.0}, {"date": "2023-03-02", "close": 6.6881, "volume": 62725.0}, {"date": "2023-03-03", "close": 6.8448, "volume": 34256.0}, {"date": "2023-03-06", "close": 6.8448, "volume": 76163.0}, {"date": "2023-03-07", "close": 6.5418, "volume": 54993.0}, {"date": "2023-03-08", "close": 6.5418, "volume": 27364.0}, {"date": "2023-03-09", "close": 6.4373, "volume": 82608.0}, {"date": "2023-03-10", "close": 6.1969, "volume": 48579.0}, {"date": "2023-03-13", "close": 5.8938, "volume": 145756.0}, {"date": "2023-03-14", "close": 5.9984, "volume": 113386.0}, {"date": "2023-03-15", "close": 5.4654, "volume": 60766.0}, {"date": "2023-03-16", "close": 5.6848, "volume": 56531.0}, {"date": "2023-03-17", "close": 5.6326, "volume": 118841.0}, {"date": "2023-03-20", "close": 5.5699, "volume": 93817.0}, {"date": "2023-03-21", "close": 5.7371, "volume": 22419.0}, {"date": "2023-03-22", "close": 5.6326, "volume": 31894.0}, {"date": "2023-03-23", "close": 5.5594, "volume": 57533.0}, {"date": "2023-03-24", "close": 5.5803, "volume": 9452.0}, {"date": "2023-03-27", "close": 5.9461, "volume": 63468.0}, {"date": "2023-03-28", "close": 6.1656, "volume": 60323.0}, {"date": "2023-03-29", "close": 6.2805, "volume": 50622.0}, {"date": "2023-03-30", "close": 6.2178, "volume": 40444.0}, {"date": "2023-03-31", "close": 6.0715, "volume": 65901.0}, {"date": "2023-04-03", "close": 6.1865, "volume": 31294.0}, {"date": "2023-04-04", "close": 6.0715, "volume": 46534.0}, {"date": "2023-04-05", "close": 5.9147, "volume": 57872.0}, {"date": "2023-04-06", "close": 5.8938, "volume": 16935.0}, {"date": "2023-04-10", "close": 6.082, "volume": 29308.0}, {"date": "2023-04-11", "close": 6.1969, "volume": 38123.0}, {"date": "2023-04-12", "close": 6.4582, "volume": 57087.0}, {"date": "2023-04-13", "close": 6.4164, "volume": 56410.0}, {"date": "2023-04-14", "close": 6.4164, "volume": 78849.0}, {"date": "2023-04-17", "close": 6.3223, "volume": 31472.0}, {"date": "2023-04-18", "close": 6.3014, "volume": 50512.0}, {"date": "2023-04-19", "close": 6.0924, "volume": 44681.0}, {"date": "2023-04-20", "close": 6.0611, "volume": 28897.0}, {"date": "2023-04-21", "close": 5.9566, "volume": 28917.0}, {"date": "2023-04-24", "close": 5.9252, "volume": 37829.0}, {"date": "2023-04-25", "close": 5.6639, "volume": 56945.0}, {"date": "2023-04-26", "close": 5.6221, "volume": 130552.0}, {"date": "2023-04-27", "close": 5.6744, "volume": 77741.0}, {"date": "2023-04-28", "close": 5.7684, "volume": 26617.0}, {"date": "2023-05-01", "close": 5.7162, "volume": 10824.0}, {"date": "2023-05-02", "close": 5.643, "volume": 54672.0}, {"date": "2023-05-03", "close": 5.5072, "volume": 50052.0}, {"date": "2023-05-04", "close": 5.4654, "volume": 16211.0}, {"date": "2023-05-05", "close": 5.5908, "volume": 80548.0}, {"date": "2023-05-08", "close": 6.0402, "volume": 98074.0}, {"date": "2023-05-09", "close": 6.0924, "volume": 25527.0}, {"date": "2023-05-10", "close": 6.0924, "volume": 15861.0}, {"date": "2023-05-11", "close": 5.9147, "volume": 25554.0}, {"date": "2023-05-12", "close": 5.9461, "volume": 20859.0}, {"date": "2023-05-15", "close": 5.8729, "volume": 46935.0}, {"date": "2023-05-16", "close": 5.7893, "volume": 14420.0}, {"date": "2023-05-17", "close": 5.9356, "volume": 12935.0}, {"date": "2023-05-18", "close": 5.8416, "volume": 23554.0}, {"date": "2023-05-19", "close": 5.8625, "volume": 65867.0}, {"date": "2023-05-22", "close": 5.9775, "volume": 21684.0}, {"date": "2023-05-23", "close": 6.176, "volume": 31570.0}, {"date": "2023-05-24", "close": 6.1969, "volume": 40761.0}, {"date": "2023-05-25", "close": 6.2178, "volume": 7100.0}, {"date": "2023-05-26", "close": 6.1969, "volume": 21306.0}, {"date": "2023-05-30", "close": 6.3119, "volume": 49119.0}, {"date": "2023-05-31", "close": 6.3641, "volume": 53286.0}, {"date": "2023-06-01", "close": 6.6881, "volume": 123300.0}, {"date": "2023-06-02", "close": 6.2492, "volume": 76374.0}, {"date": "2023-06-05", "close": 6.3746, "volume": 300949.0}, {"date": "2023-06-06", "close": 7.0538, "volume": 103813.0}, {"date": "2023-06-07", "close": 6.8344, "volume": 84503.0}, {"date": "2023-06-08", "close": 6.7194, "volume": 58835.0}, {"date": "2023-06-09", "close": 6.8866, "volume": 39879.0}, {"date": "2023-06-12", "close": 6.8135, "volume": 52526.0}, {"date": "2023-06-13", "close": 6.6776, "volume": 45323.0}, {"date": "2023-06-14", "close": 6.8762, "volume": 75513.0}, {"date": "2023-06-15", "close": 7.0538, "volume": 118246.0}, {"date": "2023-06-16", "close": 7.4718, "volume": 169631.0}, {"date": "2023-06-20", "close": 8.1511, "volume": 186950.0}, {"date": "2023-06-21", "close": 8.0675, "volume": 323815.0}, {"date": "2023-06-22", "close": 7.6181, "volume": 183040.0}, {"date": "2023-06-23", "close": 8.1406, "volume": 220712.0}, {"date": "2023-06-26", "close": 8.4123, "volume": 309464.0}, {"date": "2023-06-27", "close": 8.3601, "volume": 217087.0}, {"date": "2023-06-28", "close": 8.1929, "volume": 153605.0}, {"date": "2023-06-29", "close": 8.1824, "volume": 145164.0}, {"date": "2023-06-30", "close": 8.4855, "volume": 75858.0}, {"date": "2023-07-03", "close": 8.5377, "volume": 61964.0}, {"date": "2023-07-05", "close": 8.59, "volume": 136911.0}, {"date": "2023-07-06", "close": 8.2451, "volume": 95856.0}, {"date": "2023-07-07", "close": 8.381, "volume": 70789.0}, {"date": "2023-07-10", "close": 8.2138, "volume": 86639.0}, {"date": "2023-07-11", "close": 8.4228, "volume": 56831.0}, {"date": "2023-07-12", "close": 8.6109, "volume": 84056.0}, {"date": "2023-07-13", "close": 8.5377, "volume": 73925.0}, {"date": "2023-07-14", "close": 8.057, "volume": 82113.0}, {"date": "2023-07-17", "close": 8.0988, "volume": 176533.0}, {"date": "2023-07-18", "close": 8.0988, "volume": 82649.0}, {"date": "2023-07-19", "close": 8.0779, "volume": 87404.0}, {"date": "2023-07-20", "close": 7.8585, "volume": 96939.0}, {"date": "2023-07-21", "close": 8.2033, "volume": 89326.0}, {"date": "2023-07-24", "close": 8.1824, "volume": 69957.0}, {"date": "2023-07-25", "close": 8.172, "volume": 30262.0}, {"date": "2023-07-26", "close": 8.0466, "volume": 58939.0}, {"date": "2023-07-27", "close": 7.8376, "volume": 95893.0}, {"date": "2023-07-28", "close": 8.0466, "volume": 56454.0}, {"date": "2023-07-31", "close": 7.9421, "volume": 41409.0}, {"date": "2023-08-01", "close": 7.7853, "volume": 49815.0}, {"date": "2023-08-02", "close": 7.6495, "volume": 83224.0}, {"date": "2023-08-03", "close": 7.43, "volume": 85955.0}, {"date": "2023-08-04", "close": 7.6286, "volume": 149145.0}, {"date": "2023-08-07", "close": 7.5763, "volume": 65831.0}, {"date": "2023-08-08", "close": 7.7749, "volume": 127861.0}, {"date": "2023-08-09", "close": 7.7749, "volume": 130772.0}, {"date": "2023-08-10", "close": 7.7853, "volume": 55733.0}, {"date": "2023-08-11", "close": 7.7226, "volume": 75901.0}, {"date": "2023-08-14", "close": 7.2733, "volume": 452794.0}, {"date": "2023-08-15", "close": 7.1374, "volume": 158721.0}, {"date": "2023-08-16", "close": 7.2628, "volume": 165499.0}, {"date": "2023-08-17", "close": 7.3778, "volume": 213081.0}, {"date": "2023-08-18", "close": 7.4614, "volume": 99334.0}, {"date": "2023-08-21", "close": 7.3569, "volume": 36539.0}, {"date": "2023-08-22", "close": 7.5763, "volume": 91832.0}, {"date": "2023-08-23", "close": 7.7331, "volume": 148377.0}, {"date": "2023-08-24", "close": 7.4718, "volume": 109588.0}, {"date": "2023-08-25", "close": 7.4614, "volume": 39336.0}, {"date": "2023-08-28", "close": 7.7331, "volume": 83120.0}, {"date": "2023-08-29", "close": 7.6286, "volume": 35904.0}, {"date": "2023-08-30", "close": 7.5241, "volume": 21716.0}, {"date": "2023-08-31", "close": 7.5241, "volume": 153465.0}, {"date": "2023-09-01", "close": 7.5345, "volume": 33406.0}, {"date": "2023-09-05", "close": 7.1479, "volume": 85015.0}, {"date": "2023-09-06", "close": 7.0225, "volume": 101890.0}, {"date": "2023-09-07", "close": 6.6776, "volume": 132507.0}, {"date": "2023-09-08", "close": 6.6045, "volume": 101699.0}, {"date": "2023-09-11", "close": 6.803, "volume": 153016.0}, {"date": "2023-09-12", "close": 7.0747, "volume": 90308.0}, {"date": "2023-09-13", "close": 7.1479, "volume": 52783.0}, {"date": "2023-09-14", "close": 7.1165, "volume": 111000.0}, {"date": "2023-09-15", "close": 6.9702, "volume": 95839.0}, {"date": "2023-09-18", "close": 6.9702, "volume": 80591.0}, {"date": "2023-09-19", "close": 6.8762, "volume": 34580.0}, {"date": "2023-09-20", "close": 6.7194, "volume": 81319.0}, {"date": "2023-09-21", "close": 6.5, "volume": 57698.0}, {"date": "2023-09-22", "close": 6.4059, "volume": 40467.0}, {"date": "2023-09-25", "close": 6.385, "volume": 33061.0}, {"date": "2023-09-26", "close": 6.2701, "volume": 103981.0}, {"date": "2023-09-27", "close": 6.2074, "volume": 39417.0}, {"date": "2023-09-28", "close": 6.4059, "volume": 57442.0}, {"date": "2023-09-29", "close": 6.1238, "volume": 43661.0}, {"date": "2023-10-02", "close": 6.0193, "volume": 82641.0}, {"date": "2023-10-03", "close": 5.7109, "volume": 24521.0}, {"date": "2023-10-04", "close": 5.9766, "volume": 58104.0}, {"date": "2023-10-05", "close": 6.2232, "volume": 40068.0}, {"date": "2023-10-06", "close": 6.4319, "volume": 69371.0}, {"date": "2023-10-09", "close": 6.356, "volume": 47206.0}, {"date": "2023-10-10", "close": 6.1663, "volume": 41278.0}, {"date": "2023-10-11", "close": 6.4983, "volume": 158478.0}, {"date": "2023-10-12", "close": 6.2611, "volume": 93150.0}, {"date": "2023-10-13", "close": 6.0904, "volume": 27160.0}, {"date": "2023-10-16", "close": 6.1947, "volume": 76110.0}, {"date": "2023-10-17", "close": 6.6975, "volume": 92289.0}, {"date": "2023-10-18", "close": 6.8683, "volume": 160545.0}, {"date": "2023-10-19", "close": 6.726, "volume": 98192.0}, {"date": "2023-10-20", "close": 6.7829, "volume": 64848.0}, {"date": "2023-10-23", "close": 6.0714, "volume": 230204.0}, {"date": "2023-10-24", "close": 6.1473, "volume": 157651.0}, {"date": "2023-10-25", "close": 6.2706, "volume": 115483.0}, {"date": "2023-10-26", "close": 6.2517, "volume": 67371.0}, {"date": "2023-10-27", "close": 5.9671, "volume": 30284.0}, {"date": "2023-10-30", "close": 5.8058, "volume": 290543.0}, {"date": "2023-10-31", "close": 5.635, "volume": 90730.0}, {"date": "2023-11-01", "close": 5.7489, "volume": 65517.0}, {"date": "2023-11-02", "close": 5.9576, "volume": 55635.0}, {"date": "2023-11-03", "close": 5.8722, "volume": 91962.0}, {"date": "2023-11-06", "close": 5.8058, "volume": 48396.0}, {"date": "2023-11-07", "close": 5.9196, "volume": 59257.0}, {"date": "2023-11-08", "close": 5.9291, "volume": 27228.0}, {"date": "2023-11-09", "close": 5.8722, "volume": 36441.0}, {"date": "2023-11-10", "close": 5.9291, "volume": 42070.0}, {"date": "2023-11-13", "close": 6.0145, "volume": 39486.0}, {"date": "2023-11-14", "close": 6.005, "volume": 108664.0}, {"date": "2023-11-15", "close": 5.9291, "volume": 44764.0}, {"date": "2023-11-16", "close": 5.8817, "volume": 32097.0}, {"date": "2023-11-17", "close": 6.1378, "volume": 36134.0}, {"date": "2023-11-20", "close": 6.9537, "volume": 579225.0}, {"date": "2023-11-21", "close": 7.0106, "volume": 311156.0}, {"date": "2023-11-22", "close": 7.2193, "volume": 93072.0}, {"date": "2023-11-24", "close": 7.7031, "volume": 208145.0}, {"date": "2023-11-27", "close": 8.5474, "volume": 814560.0}, {"date": "2023-11-28", "close": 8.5854, "volume": 228537.0}, {"date": "2023-11-29", "close": 8.7277, "volume": 199185.0}, {"date": "2023-11-30", "close": 8.4241, "volume": 160526.0}, {"date": "2023-12-01", "close": 8.4715, "volume": 161763.0}, {"date": "2023-12-04", "close": 8.1585, "volume": 141911.0}, {"date": "2023-12-05", "close": 9.0217, "volume": 354136.0}, {"date": "2023-12-06", "close": 8.5713, "volume": 208187.0}, {"date": "2023-12-07", "close": 8.3879, "volume": 110747.0}, {"date": "2023-12-08", "close": 8.5038, "volume": 107612.0}, {"date": "2023-12-11", "close": 8.4459, "volume": 105995.0}, {"date": "2023-12-12", "close": 8.5134, "volume": 159725.0}, {"date": "2023-12-13", "close": 8.7451, "volume": 181411.0}, {"date": "2023-12-14", "close": 8.6872, "volume": 128804.0}, {"date": "2023-12-15", "close": 8.5617, "volume": 70676.0}, {"date": "2023-12-18", "close": 8.6389, "volume": 92037.0}, {"date": "2023-12-19", "close": 8.61, "volume": 157787.0}, {"date": "2023-12-20", "close": 8.4941, "volume": 174684.0}, {"date": "2023-12-21", "close": 8.4073, "volume": 111618.0}, {"date": "2023-12-22", "close": 8.5327, "volume": 149371.0}, {"date": "2023-12-26", "close": 8.552, "volume": 81660.0}, {"date": "2023-12-27", "close": 8.5231, "volume": 77254.0}, {"date": "2023-12-28", "close": 8.2721, "volume": 113067.0}, {"date": "2023-12-29", "close": 8.3011, "volume": 126000.0}, {"date": "2024-01-02", "close": 7.9825, "volume": 96642.0}, {"date": "2024-01-03", "close": 7.8378, "volume": 146498.0}, {"date": "2024-01-04", "close": 7.9922, "volume": 262864.0}, {"date": "2024-01-05", "close": 7.7605, "volume": 76961.0}, {"date": "2024-01-08", "close": 7.915, "volume": 72901.0}, {"date": "2024-01-09", "close": 7.4903, "volume": 179109.0}, {"date": "2024-01-10", "close": 7.7992, "volume": 154070.0}, {"date": "2024-01-11", "close": 7.7219, "volume": 158993.0}, {"date": "2024-01-12", "close": 7.9246, "volume": 118898.0}, {"date": "2024-01-16", "close": 7.5771, "volume": 231219.0}, {"date": "2024-01-17", "close": 7.7219, "volume": 125973.0}, {"date": "2024-01-18", "close": 7.7992, "volume": 84411.0}, {"date": "2024-01-19", "close": 8.0598, "volume": 155720.0}, {"date": "2024-01-22", "close": 8.3879, "volume": 159593.0}, {"date": "2024-01-23", "close": 8.2239, "volume": 163526.0}, {"date": "2024-01-24", "close": 8.2625, "volume": 104238.0}, {"date": "2024-01-25", "close": 8.5134, "volume": 169090.0}, {"date": "2024-01-26", "close": 8.4748, "volume": 73326.0}, {"date": "2024-01-29", "close": 8.3011, "volume": 74892.0}, {"date": "2024-01-30", "close": 8.3397, "volume": 96550.0}, {"date": "2024-01-31", "close": 8.4555, "volume": 190041.0}, {"date": "2024-02-01", "close": 8.5327, "volume": 110367.0}, {"date": "2024-02-02", "close": 8.3879, "volume": 132319.0}, {"date": "2024-02-05", "close": 7.7798, "volume": 178287.0}, {"date": "2024-02-06", "close": 7.8571, "volume": 107168.0}, {"date": "2024-02-07", "close": 7.5675, "volume": 242909.0}, {"date": "2024-02-08", "close": 7.2779, "volume": 126474.0}, {"date": "2024-02-09", "close": 7.7605, "volume": 193653.0}, {"date": "2024-02-12", "close": 7.7026, "volume": 112265.0}, {"date": "2024-02-13", "close": 7.6544, "volume": 92819.0}, {"date": "2024-02-14", "close": 7.9053, "volume": 181570.0}, {"date": "2024-02-15", "close": 8.1756, "volume": 191679.0}, {"date": "2024-02-16", "close": 8.3107, "volume": 114795.0}, {"date": "2024-02-20", "close": 8.33, "volume": 105947.0}, {"date": "2024-02-21", "close": 8.2432, "volume": 123669.0}, {"date": "2024-02-22", "close": 8.4459, "volume": 219583.0}, {"date": "2024-02-23", "close": 8.2142, "volume": 200068.0}, {"date": "2024-02-26", "close": 8.1756, "volume": 143146.0}, {"date": "2024-02-27", "close": 7.7509, "volume": 162959.0}, {"date": "2024-02-28", "close": 7.471, "volume": 408164.0}, {"date": "2024-02-29", "close": 7.4806, "volume": 258712.0}, {"date": "2024-03-01", "close": 7.5289, "volume": 235017.0}, {"date": "2024-03-04", "close": 7.5192, "volume": 253066.0}, {"date": "2024-03-05", "close": 7.442, "volume": 70101.0}, {"date": "2024-03-06", "close": 7.5578, "volume": 390518.0}, {"date": "2024-03-07", "close": 7.4227, "volume": 120703.0}, {"date": "2024-03-08", "close": 7.471, "volume": 173259.0}, {"date": "2024-03-11", "close": 7.3165, "volume": 157990.0}, {"date": "2024-03-12", "close": 7.3358, "volume": 95874.0}, {"date": "2024-03-13", "close": 7.8571, "volume": 229291.0}, {"date": "2024-03-14", "close": 7.8667, "volume": 108961.0}, {"date": "2024-03-15", "close": 7.6447, "volume": 120350.0}, {"date": "2024-03-18", "close": 8.108, "volume": 272943.0}, {"date": "2024-03-19", "close": 8.0405, "volume": 177651.0}, {"date": "2024-03-20", "close": 8.4266, "volume": 140616.0}, {"date": "2024-03-21", "close": 8.8609, "volume": 355097.0}, {"date": "2024-03-22", "close": 8.6968, "volume": 97846.0}, {"date": "2024-03-25", "close": 8.9381, "volume": 315103.0}, {"date": "2024-03-26", "close": 8.832, "volume": 105585.0}, {"date": "2024-03-27", "close": 9.0636, "volume": 164121.0}, {"date": "2024-03-28", "close": 9.0347, "volume": 212334.0}, {"date": "2024-04-01", "close": 8.8513, "volume": 111164.0}, {"date": "2024-04-02", "close": 8.61, "volume": 144108.0}, {"date": "2024-04-03", "close": 8.9092, "volume": 169444.0}, {"date": "2024-04-04", "close": 8.8223, "volume": 185503.0}, {"date": "2024-04-05", "close": 9.3628, "volume": 326177.0}, {"date": "2024-04-08", "close": 9.8937, "volume": 459832.0}, {"date": "2024-04-09", "close": 9.8841, "volume": 122534.0}, {"date": "2024-04-10", "close": 9.5655, "volume": 136012.0}, {"date": "2024-04-11", "close": 9.5173, "volume": 79571.0}, {"date": "2024-04-12", "close": 9.0829, "volume": 146957.0}, {"date": "2024-04-15", "close": 9.1022, "volume": 201362.0}, {"date": "2024-04-16", "close": 8.8416, "volume": 286643.0}, {"date": "2024-04-17", "close": 8.9285, "volume": 136801.0}, {"date": "2024-04-18", "close": 8.9961, "volume": 210172.0}, {"date": "2024-04-19", "close": 9.2374, "volume": 107223.0}, {"date": "2024-04-22", "close": 9.7489, "volume": 170973.0}, {"date": "2024-04-23", "close": 9.5462, "volume": 107954.0}, {"date": "2024-04-24", "close": 9.1022, "volume": 106433.0}, {"date": "2024-04-25", "close": 9.1408, "volume": 77394.0}, {"date": "2024-04-26", "close": 9.1215, "volume": 148431.0}, {"date": "2024-04-29", "close": 9.1988, "volume": 123742.0}, {"date": "2024-04-30", "close": 9.1698, "volume": 281076.0}, {"date": "2024-05-01", "close": 9.1312, "volume": 55558.0}, {"date": "2024-05-02", "close": 9.1601, "volume": 123040.0}, {"date": "2024-05-03", "close": 9.498, "volume": 218224.0}, {"date": "2024-05-06", "close": 10.2123, "volume": 215456.0}, {"date": "2024-05-07", "close": 10.3184, "volume": 279230.0}, {"date": "2024-05-08", "close": 10.7817, "volume": 310470.0}, {"date": "2024-05-09", "close": 10.7142, "volume": 252512.0}, {"date": "2024-05-10", "close": 10.7238, "volume": 314875.0}, {"date": "2024-05-13", "close": 10.3088, "volume": 126247.0}, {"date": "2024-05-14", "close": 10.5501, "volume": 110430.0}, {"date": "2024-05-15", "close": 11.0327, "volume": 215133.0}, {"date": "2024-05-16", "close": 10.8493, "volume": 158268.0}, {"date": "2024-05-17", "close": 10.8011, "volume": 107802.0}, {"date": "2024-05-20", "close": 10.7914, "volume": 126272.0}, {"date": "2024-05-21", "close": 10.6949, "volume": 119397.0}, {"date": "2024-05-22", "close": 10.2702, "volume": 116045.0}, {"date": "2024-05-23", "close": 9.7103, "volume": 172969.0}, {"date": "2024-05-24", "close": 9.9323, "volume": 95160.0}, {"date": "2024-05-28", "close": 10.5018, "volume": 152540.0}, {"date": "2024-05-29", "close": 10.6659, "volume": 79879.0}, {"date": "2024-05-30", "close": 11.0906, "volume": 156141.0}, {"date": "2024-05-31", "close": 11.1389, "volume": 298599.0}, {"date": "2024-06-03", "close": 10.3377, "volume": 130715.0}, {"date": "2024-06-04", "close": 9.6428, "volume": 131944.0}, {"date": "2024-06-05", "close": 9.5076, "volume": 211595.0}, {"date": "2024-06-06", "close": 9.3146, "volume": 69232.0}, {"date": "2024-06-07", "close": 9.1119, "volume": 77240.0}, {"date": "2024-06-10", "close": 9.3339, "volume": 167147.0}, {"date": "2024-06-11", "close": 9.0636, "volume": 55861.0}, {"date": "2024-06-12", "close": 9.1891, "volume": 106702.0}, {"date": "2024-06-13", "close": 9.6717, "volume": 228078.0}, {"date": "2024-06-14", "close": 9.5462, "volume": 179256.0}, {"date": "2024-06-17", "close": 9.1698, "volume": 92117.0}, {"date": "2024-06-18", "close": 9.4111, "volume": 65764.0}, {"date": "2024-06-20", "close": 8.9188, "volume": 262238.0}, {"date": "2024-06-21", "close": 8.61, "volume": 305249.0}, {"date": "2024-06-24", "close": 8.7354, "volume": 171433.0}, {"date": "2024-06-25", "close": 8.8513, "volume": 118242.0}, {"date": "2024-06-26", "close": 8.6003, "volume": 115968.0}, {"date": "2024-06-27", "close": 8.9092, "volume": 158954.0}, {"date": "2024-06-28", "close": 8.6486, "volume": 90922.0}, {"date": "2024-07-01", "close": 8.137, "volume": 226395.0}, {"date": "2024-07-02", "close": 8.1563, "volume": 101592.0}, {"date": "2024-07-03", "close": 8.3397, "volume": 107952.0}, {"date": "2024-07-05", "close": 8.3011, "volume": 88698.0}, {"date": "2024-07-08", "close": 8.2914, "volume": 92407.0}, {"date": "2024-07-09", "close": 8.3879, "volume": 93736.0}, {"date": "2024-07-10", "close": 8.8706, "volume": 128741.0}, {"date": "2024-07-11", "close": 8.9767, "volume": 130418.0}, {"date": "2024-07-12", "close": 9.1022, "volume": 237722.0}, {"date": "2024-07-15", "close": 9.0829, "volume": 151889.0}, {"date": "2024-07-16", "close": 9.1891, "volume": 158827.0}, {"date": "2024-07-17", "close": 9.2277, "volume": 159452.0}, {"date": "2024-07-18", "close": 8.8609, "volume": 193931.0}, {"date": "2024-07-19", "close": 9.0636, "volume": 114671.0}, {"date": "2024-07-22", "close": 9.054, "volume": 160859.0}, {"date": "2024-07-23", "close": 9.3435, "volume": 156201.0}, {"date": "2024-07-24", "close": 9.0347, "volume": 176853.0}, {"date": "2024-07-25", "close": 8.9574, "volume": 125569.0}, {"date": "2024-07-26", "close": 9.1312, "volume": 85046.0}, {"date": "2024-07-29", "close": 8.7644, "volume": 161701.0}, {"date": "2024-07-30", "close": 8.803, "volume": 194479.0}, {"date": "2024-07-31", "close": 9.2856, "volume": 118852.0}, {"date": "2024-08-01", "close": 9.1119, "volume": 104111.0}, {"date": "2024-08-02", "close": 8.7258, "volume": 120981.0}, {"date": "2024-08-05", "close": 8.6003, "volume": 221781.0}, {"date": "2024-08-06", "close": 8.8513, "volume": 114738.0}, {"date": "2024-08-07", "close": 8.6968, "volume": 126055.0}, {"date": "2024-08-08", "close": 9.0154, "volume": 92598.0}, {"date": "2024-08-09", "close": 9.3821, "volume": 106371.0}, {"date": "2024-08-12", "close": 9.5173, "volume": 91069.0}, {"date": "2024-08-13", "close": 9.72, "volume": 130979.0}, {"date": "2024-08-14", "close": 9.8841, "volume": 107088.0}, {"date": "2024-08-15", "close": 10.4632, "volume": 395140.0}, {"date": "2024-08-16", "close": 10.3088, "volume": 117953.0}, {"date": "2024-08-19", "close": 10.3667, "volume": 95292.0}, {"date": "2024-08-20", "close": 10.1543, "volume": 125834.0}, {"date": "2024-08-21", "close": 9.8165, "volume": 92506.0}, {"date": "2024-08-22", "close": 9.4497, "volume": 80737.0}, {"date": "2024-08-23", "close": 9.5462, "volume": 89102.0}, {"date": "2024-08-26", "close": 9.4497, "volume": 60281.0}, {"date": "2024-08-27", "close": 9.4497, "volume": 263012.0}, {"date": "2024-08-28", "close": 9.3628, "volume": 101701.0}, {"date": "2024-08-29", "close": 9.691, "volume": 160154.0}, {"date": "2024-08-30", "close": 9.7007, "volume": 346623.0}, {"date": "2024-09-03", "close": 9.7586, "volume": 220800.0}, {"date": "2024-09-04", "close": 10.9458, "volume": 375391.0}, {"date": "2024-09-05", "close": 11.4188, "volume": 459182.0}, {"date": "2024-09-06", "close": 11.3223, "volume": 389727.0}, {"date": "2024-09-09", "close": 11.7277, "volume": 236654.0}, {"date": "2024-09-10", "close": 11.4671, "volume": 260381.0}, {"date": "2024-09-11", "close": 11.4671, "volume": 211025.0}, {"date": "2024-09-12", "close": 11.4574, "volume": 123838.0}, {"date": "2024-09-13", "close": 11.6312, "volume": 115461.0}, {"date": "2024-09-16", "close": 11.7084, "volume": 205502.0}, {"date": "2024-09-17", "close": 11.4767, "volume": 107135.0}, {"date": "2024-09-18", "close": 11.1775, "volume": 303223.0}, {"date": "2024-09-19", "close": 11.6119, "volume": 204576.0}, {"date": "2024-09-20", "close": 11.3319, "volume": 115134.0}, {"date": "2024-09-23", "close": 11.2837, "volume": 141767.0}, {"date": "2024-09-24", "close": 11.2161, "volume": 80405.0}, {"date": "2024-09-25", "close": 10.9362, "volume": 180225.0}, {"date": "2024-09-26", "close": 11.0617, "volume": 62904.0}, {"date": "2024-09-27", "close": 11.5153, "volume": 141816.0}, {"date": "2024-09-30", "close": 10.9844, "volume": 120826.0}, {"date": "2024-10-01", "close": 11.1485, "volume": 150020.0}, {"date": "2024-10-02", "close": 11.0231, "volume": 74257.0}, {"date": "2024-10-03", "close": 11.1678, "volume": 76959.0}, {"date": "2024-10-04", "close": 11.6794, "volume": 153915.0}, {"date": "2024-10-07", "close": 11.5926, "volume": 107126.0}, {"date": "2024-10-08", "close": 11.4767, "volume": 100420.0}, {"date": "2024-10-09", "close": 11.747, "volume": 161871.0}, {"date": "2024-10-10", "close": 11.8435, "volume": 148941.0}, {"date": "2024-10-11", "close": 12.0848, "volume": 103993.0}, {"date": "2024-10-14", "close": 11.8821, "volume": 95520.0}, {"date": "2024-10-15", "close": 12.0848, "volume": 159119.0}, {"date": "2024-10-16", "close": 11.6119, "volume": 97141.0}, {"date": "2024-10-17", "close": 11.8628, "volume": 79970.0}, {"date": "2024-10-18", "close": 12.0076, "volume": 60525.0}, {"date": "2024-10-21", "close": 11.6891, "volume": 95260.0}, {"date": "2024-10-22", "close": 11.7759, "volume": 69918.0}, {"date": "2024-10-23", "close": 11.8725, "volume": 135345.0}, {"date": "2024-10-24", "close": 12.162, "volume": 129616.0}, {"date": "2024-10-25", "close": 12.7508, "volume": 114751.0}, {"date": "2024-10-28", "close": 12.6157, "volume": 158428.0}, {"date": "2024-10-29", "close": 12.4613, "volume": 182562.0}, {"date": "2024-10-30", "close": 12.442, "volume": 156686.0}, {"date": "2024-10-31", "close": 12.5481, "volume": 114169.0}, {"date": "2024-11-01", "close": 12.7315, "volume": 171529.0}, {"date": "2024-11-04", "close": 12.8474, "volume": 164633.0}, {"date": "2024-11-05", "close": 13.0983, "volume": 111875.0}, {"date": "2024-11-06", "close": 13.5423, "volume": 159647.0}, {"date": "2024-11-07", "close": 14.1022, "volume": 176966.0}, {"date": "2024-11-08", "close": 13.745, "volume": 235776.0}, {"date": "2024-11-11", "close": 13.5037, "volume": 108550.0}, {"date": "2024-11-12", "close": 13.7933, "volume": 133472.0}, {"date": "2024-11-13", "close": 13.7643, "volume": 147070.0}, {"date": "2024-11-14", "close": 14.469, "volume": 220121.0}, {"date": "2024-11-15", "close": 14.2084, "volume": 194852.0}, {"date": "2024-11-18", "close": 15.1833, "volume": 226860.0}, {"date": "2024-11-19", "close": 15.2798, "volume": 167156.0}, {"date": "2024-11-20", "close": 15.7914, "volume": 162064.0}, {"date": "2024-11-21", "close": 15.7238, "volume": 212911.0}, {"date": "2024-11-22", "close": 15.2412, "volume": 358186.0}, {"date": "2024-11-25", "close": 15.4535, "volume": 559662.0}, {"date": "2024-11-26", "close": 16.1678, "volume": 463329.0}, {"date": "2024-11-27", "close": 16.274, "volume": 242476.0}, {"date": "2024-11-29", "close": 17.13, "volume": 192541.0}, {"date": "2024-12-02", "close": 17.01, "volume": 321750.0}, {"date": "2024-12-03", "close": 16.95, "volume": 217733.0}, {"date": "2024-12-04", "close": 16.88, "volume": 215913.0}, {"date": "2024-12-05", "close": 17.45, "volume": 161786.0}, {"date": "2024-12-06", "close": 17.1, "volume": 132161.0}, {"date": "2024-12-09", "close": 17.37, "volume": 259913.0}, {"date": "2024-12-10", "close": 16.51, "volume": 283801.0}, {"date": "2024-12-11", "close": 17.0, "volume": 223170.0}, {"date": "2024-12-12", "close": 16.62, "volume": 160711.0}, {"date": "2024-12-13", "close": 16.45, "volume": 191789.0}, {"date": "2024-12-16", "close": 17.18, "volume": 311459.0}, {"date": "2024-12-17", "close": 16.58, "volume": 163199.0}, {"date": "2024-12-18", "close": 15.0, "volume": 289641.0}, {"date": "2024-12-19", "close": 15.04, "volume": 207571.0}, {"date": "2024-12-20", "close": 15.36, "volume": 135359.0}, {"date": "2024-12-23", "close": 15.46, "volume": 123089.0}, {"date": "2024-12-24", "close": 15.4, "volume": 38379.0}, {"date": "2024-12-26", "close": 15.6, "volume": 101254.0}, {"date": "2024-12-27", "close": 15.44, "volume": 201781.0}, {"date": "2024-12-30", "close": 15.07, "volume": 174538.0}, {"date": "2024-12-31", "close": 14.93, "volume": 125854.0}, {"date": "2025-01-02", "close": 15.92, "volume": 252322.0}, {"date": "2025-01-03", "close": 16.02, "volume": 181054.0}, {"date": "2025-01-06", "close": 16.1, "volume": 197806.0}, {"date": "2025-01-07", "close": 15.25, "volume": 491013.0}, {"date": "2025-01-08", "close": 15.51, "volume": 262642.0}, {"date": "2025-01-10", "close": 15.69, "volume": 226491.0}, {"date": "2025-01-13", "close": 14.79, "volume": 211046.0}, {"date": "2025-01-14", "close": 15.4, "volume": 195570.0}, {"date": "2025-01-15", "close": 15.59, "volume": 182050.0}, {"date": "2025-01-16", "close": 15.19, "volume": 126708.0}, {"date": "2025-01-17", "close": 14.71, "volume": 322245.0}, {"date": "2025-01-21", "close": 15.37, "volume": 184982.0}, {"date": "2025-01-22", "close": 15.28, "volume": 130935.0}, {"date": "2025-01-23", "close": 15.39, "volume": 158548.0}, {"date": "2025-01-24", "close": 15.75, "volume": 160689.0}, {"date": "2025-01-27", "close": 14.99, "volume": 203454.0}, {"date": "2025-01-28", "close": 14.77, "volume": 162891.0}, {"date": "2025-01-29", "close": 15.06, "volume": 165865.0}, {"date": "2025-01-30", "close": 15.21, "volume": 133175.0}, {"date": "2025-01-31", "close": 14.79, "volume": 98402.0}, {"date": "2025-02-03", "close": 14.47, "volume": 75671.0}, {"date": "2025-02-04", "close": 14.43, "volume": 74911.0}, {"date": "2025-02-05", "close": 13.93, "volume": 209189.0}, {"date": "2025-02-06", "close": 14.1, "volume": 138150.0}, {"date": "2025-02-07", "close": 13.09, "volume": 407686.0}, {"date": "2025-02-10", "close": 13.11, "volume": 167063.0}, {"date": "2025-02-11", "close": 13.05, "volume": 249483.0}, {"date": "2025-02-12", "close": 13.97, "volume": 261236.0}, {"date": "2025-02-13", "close": 14.04, "volume": 106949.0}, {"date": "2025-02-14", "close": 14.27, "volume": 110122.0}, {"date": "2025-02-18", "close": 14.22, "volume": 185482.0}, {"date": "2025-02-19", "close": 14.01, "volume": 106399.0}, {"date": "2025-02-20", "close": 14.35, "volume": 108944.0}, {"date": "2025-02-21", "close": 14.16, "volume": 91349.0}, {"date": "2025-02-24", "close": 13.82, "volume": 139890.0}, {"date": "2025-02-25", "close": 13.46, "volume": 116942.0}, {"date": "2025-02-26", "close": 13.41, "volume": 135811.0}, {"date": "2025-02-27", "close": 13.0, "volume": 109433.0}, {"date": "2025-02-28", "close": 13.27, "volume": 125871.0}, {"date": "2025-03-03", "close": 13.55, "volume": 130905.0}, {"date": "2025-03-04", "close": 13.21, "volume": 111853.0}, {"date": "2025-03-05", "close": 13.31, "volume": 69355.0}, {"date": "2025-03-06", "close": 13.11, "volume": 100945.0}, {"date": "2025-03-07", "close": 13.33, "volume": 59534.0}, {"date": "2025-03-10", "close": 12.81, "volume": 247533.0}, {"date": "2025-03-11", "close": 13.24, "volume": 162578.0}, {"date": "2025-03-12", "close": 13.91, "volume": 168391.0}, {"date": "2025-03-13", "close": 13.06, "volume": 137874.0}, {"date": "2025-03-14", "close": 13.4, "volume": 286488.0}, {"date": "2025-03-17", "close": 13.71, "volume": 129488.0}, {"date": "2025-03-18", "close": 13.05, "volume": 98867.0}, {"date": "2025-03-19", "close": 13.48, "volume": 113564.0}, {"date": "2025-03-20", "close": 13.38, "volume": 50701.0}, {"date": "2025-03-21", "close": 13.75, "volume": 90033.0}, {"date": "2025-03-24", "close": 13.41, "volume": 38395.0}, {"date": "2025-03-25", "close": 13.57, "volume": 125251.0}, {"date": "2025-03-26", "close": 13.53, "volume": 54027.0}, {"date": "2025-03-27", "close": 13.5, "volume": 104733.0}, {"date": "2025-03-28", "close": 13.23, "volume": 64593.0}, {"date": "2025-03-31", "close": 12.9, "volume": 99622.0}, {"date": "2025-04-01", "close": 13.2, "volume": 77313.0}, {"date": "2025-04-02", "close": 13.31, "volume": 60532.0}, {"date": "2025-04-03", "close": 12.92, "volume": 114517.0}, {"date": "2025-04-04", "close": 12.55, "volume": 361089.0}, {"date": "2025-04-07", "close": 11.76, "volume": 208354.0}, {"date": "2025-04-08", "close": 11.5, "volume": 182306.0}, {"date": "2025-04-09", "close": 12.28, "volume": 212017.0}, {"date": "2025-04-10", "close": 11.96, "volume": 90515.0}, {"date": "2025-04-11", "close": 12.77, "volume": 129352.0}, {"date": "2025-04-14", "close": 13.88, "volume": 384434.0}, {"date": "2025-04-15", "close": 13.9, "volume": 300502.0}, {"date": "2025-04-16", "close": 13.96, "volume": 88986.0}, {"date": "2025-04-17", "close": 14.62, "volume": 94329.0}, {"date": "2025-04-21", "close": 13.82, "volume": 126964.0}, {"date": "2025-04-22", "close": 14.26, "volume": 91120.0}, {"date": "2025-04-23", "close": 14.18, "volume": 172921.0}, {"date": "2025-04-24", "close": 14.39, "volume": 281118.0}, {"date": "2025-04-25", "close": 14.41, "volume": 138753.0}, {"date": "2025-04-28", "close": 13.95, "volume": 141518.0}, {"date": "2025-04-29", "close": 14.22, "volume": 76881.0}, {"date": "2025-04-30", "close": 13.89, "volume": 146765.0}, {"date": "2025-05-01", "close": 13.73, "volume": 62333.0}, {"date": "2025-05-02", "close": 13.86, "volume": 75942.0}, {"date": "2025-05-05", "close": 13.74, "volume": 142355.0}, {"date": "2025-05-06", "close": 14.15, "volume": 107818.0}, {"date": "2025-05-07", "close": 14.4, "volume": 224584.0}, {"date": "2025-05-08", "close": 14.74, "volume": 157146.0}, {"date": "2025-05-09", "close": 15.21, "volume": 180541.0}, {"date": "2025-05-12", "close": 15.2, "volume": 115987.0}, {"date": "2025-05-13", "close": 15.49, "volume": 119514.0}, {"date": "2025-05-14", "close": 15.29, "volume": 97922.0}, {"date": "2025-05-15", "close": 15.19, "volume": 70104.0}, {"date": "2025-05-16", "close": 15.06, "volume": 50869.0}, {"date": "2025-05-19", "close": 15.68, "volume": 164088.0}, {"date": "2025-05-20", "close": 15.77, "volume": 109731.0}, {"date": "2025-05-21", "close": 15.52, "volume": 137487.0}, {"date": "2025-05-22", "close": 15.37, "volume": 116361.0}, {"date": "2025-05-23", "close": 15.5, "volume": 84556.0}, {"date": "2025-05-27", "close": 15.56, "volume": 124744.0}, {"date": "2025-05-28", "close": 15.41, "volume": 143802.0}, {"date": "2025-05-29", "close": 15.43, "volume": 186292.0}, {"date": "2025-05-30", "close": 15.1, "volume": 335688.0}, {"date": "2025-06-02", "close": 15.15, "volume": 147965.0}, {"date": "2025-06-03", "close": 15.23, "volume": 111912.0}, {"date": "2025-06-04", "close": 15.0, "volume": 154675.0}, {"date": "2025-06-05", "close": 14.63, "volume": 134072.0}, {"date": "2025-06-06", "close": 15.03, "volume": 102408.0}, {"date": "2025-06-09", "close": 14.57, "volume": 143769.0}, {"date": "2025-06-10", "close": 15.05, "volume": 169109.0}, {"date": "2025-06-11", "close": 14.19, "volume": 221295.0}, {"date": "2025-06-12", "close": 14.34, "volume": 100193.0}, {"date": "2025-06-13", "close": 13.95, "volume": 177376.0}, {"date": "2025-06-16", "close": 13.75, "volume": 44566.0}, {"date": "2025-06-17", "close": 13.5, "volume": 209369.0}, {"date": "2025-06-18", "close": 13.74, "volume": 114188.0}, {"date": "2025-06-20", "close": 13.88, "volume": 99047.0}, {"date": "2025-06-23", "close": 13.99, "volume": 188113.0}, {"date": "2025-06-24", "close": 14.27, "volume": 195959.0}, {"date": "2025-06-25", "close": 14.0, "volume": 160590.0}, {"date": "2025-06-26", "close": 14.14, "volume": 143188.0}, {"date": "2025-06-27", "close": 14.13, "volume": 119768.0}, {"date": "2025-06-30", "close": 13.93, "volume": 113448.0}, {"date": "2025-07-01", "close": 14.37, "volume": 160313.0}, {"date": "2025-07-02", "close": 14.38, "volume": 69334.0}, {"date": "2025-07-03", "close": 14.8, "volume": 41562.0}, {"date": "2025-07-07", "close": 14.46, "volume": 201460.0}, {"date": "2025-07-08", "close": 14.54, "volume": 463807.0}, {"date": "2025-07-09", "close": 14.47, "volume": 110085.0}, {"date": "2025-07-10", "close": 14.46, "volume": 173783.0}, {"date": "2025-07-11", "close": 14.02, "volume": 550777.0}, {"date": "2025-07-14", "close": 14.33, "volume": 168086.0}, {"date": "2025-07-15", "close": 14.55, "volume": 138630.0}, {"date": "2025-07-16", "close": 14.56, "volume": 163954.0}, {"date": "2025-07-17", "close": 14.92, "volume": 121915.0}, {"date": "2025-07-18", "close": 14.72, "volume": 62781.0}, {"date": "2025-07-21", "close": 14.77, "volume": 128719.0}, {"date": "2025-07-22", "close": 14.55, "volume": 186104.0}, {"date": "2025-07-23", "close": 15.05, "volume": 217041.0}, {"date": "2025-07-24", "close": 15.23, "volume": 120250.0}, {"date": "2025-07-25", "close": 15.6, "volume": 164286.0}, {"date": "2025-07-28", "close": 15.55, "volume": 192842.0}, {"date": "2025-07-29", "close": 16.25, "volume": 210676.0}, {"date": "2025-07-30", "close": 15.78, "volume": 150502.0}, {"date": "2025-07-31", "close": 14.89, "volume": 198649.0}, {"date": "2025-08-01", "close": 14.75, "volume": 92193.0}, {"date": "2025-08-04", "close": 15.22, "volume": 191062.0}, {"date": "2025-08-05", "close": 15.42, "volume": 139068.0}, {"date": "2025-08-06", "close": 16.05, "volume": 137624.0}, {"date": "2025-08-07", "close": 15.96, "volume": 171452.0}, {"date": "2025-08-08", "close": 15.7, "volume": 154689.0}, {"date": "2025-08-11", "close": 15.99, "volume": 173213.0}, {"date": "2025-08-12", "close": 16.35, "volume": 215453.0}, {"date": "2025-08-13", "close": 16.12, "volume": 102138.0}, {"date": "2025-08-14", "close": 15.69, "volume": 214470.0}, {"date": "2025-08-15", "close": 15.46, "volume": 69919.0}, {"date": "2025-08-18", "close": 15.5, "volume": 110255.0}, {"date": "2025-08-19", "close": 14.95, "volume": 121911.0}, {"date": "2025-08-20", "close": 15.04, "volume": 94126.0}, {"date": "2025-08-21", "close": 15.05, "volume": 102537.0}, {"date": "2025-08-22", "close": 15.16, "volume": 133146.0}, {"date": "2025-08-25", "close": 14.67, "volume": 428630.0}, {"date": "2025-08-26", "close": 14.62, "volume": 357983.0}, {"date": "2025-08-27", "close": 14.24, "volume": 476391.0}, {"date": "2025-08-28", "close": 14.94, "volume": 247394.0}, {"date": "2025-08-29", "close": 14.7, "volume": 120551.0}, {"date": "2025-09-02", "close": 14.42, "volume": 424038.0}, {"date": "2025-09-03", "close": 13.86, "volume": 161574.0}, {"date": "2025-09-04", "close": 14.07, "volume": 276355.0}, {"date": "2025-09-05", "close": 14.33, "volume": 264725.0}, {"date": "2025-09-08", "close": 12.59, "volume": 1016561.0}, {"date": "2025-09-09", "close": 12.5, "volume": 421101.0}, {"date": "2025-09-10", "close": 13.0, "volume": 407370.0}, {"date": "2025-09-11", "close": 12.56, "volume": 190921.0}, {"date": "2025-09-12", "close": 11.88, "volume": 337166.0}, {"date": "2025-09-15", "close": 11.78, "volume": 237290.0}, {"date": "2025-09-16", "close": 11.94, "volume": 215300.0}, {"date": "2025-09-17", "close": 12.03, "volume": 200130.0}, {"date": "2025-09-18", "close": 11.52, "volume": 444026.0}, {"date": "2025-09-19", "close": 11.89, "volume": 544321.0}, {"date": "2025-09-22", "close": 12.95, "volume": 454124.0}, {"date": "2025-09-23", "close": 12.65, "volume": 213118.0}, {"date": "2025-09-24", "close": 13.24, "volume": 346852.0}, {"date": "2025-09-25", "close": 12.72, "volume": 232506.0}, {"date": "2025-09-26", "close": 11.97, "volume": 360926.0}, {"date": "2025-09-29", "close": 12.21, "volume": 270036.0}, {"date": "2025-09-30", "close": 11.84, "volume": 276967.0}, {"date": "2025-10-01", "close": 11.57, "volume": 245695.0}, {"date": "2025-10-02", "close": 11.66, "volume": 322839.0}, {"date": "2025-10-03", "close": 11.5, "volume": 236122.0}, {"date": "2025-10-06", "close": 11.5, "volume": 327257.0}, {"date": "2025-10-07", "close": 11.36, "volume": 322607.0}, {"date": "2025-10-08", "close": 11.34, "volume": 309609.0}, {"date": "2025-10-09", "close": 12.16, "volume": 555455.0}, {"date": "2025-10-10", "close": 11.71, "volume": 378585.0}, {"date": "2025-10-13", "close": 12.19, "volume": 369768.0}, {"date": "2025-10-14", "close": 11.81, "volume": 403465.0}, {"date": "2025-10-15", "close": 11.85, "volume": 267368.0}, {"date": "2025-10-16", "close": 11.72, "volume": 161088.0}, {"date": "2025-10-17", "close": 11.67, "volume": 161944.0}, {"date": "2025-10-20", "close": 11.38, "volume": 196457.0}, {"date": "2025-10-21", "close": 11.53, "volume": 421621.0}, {"date": "2025-10-22", "close": 11.59, "volume": 195834.0}, {"date": "2025-10-23", "close": 12.05, "volume": 534633.0}, {"date": "2025-10-24", "close": 11.79, "volume": 170616.0}, {"date": "2025-10-27", "close": 15.36, "volume": 1278458.0}, {"date": "2025-10-28", "close": 15.19, "volume": 502311.0}, {"date": "2025-10-29", "close": 15.25, "volume": 377058.0}, {"date": "2025-10-30", "close": 14.76, "volume": 282603.0}, {"date": "2025-10-31", "close": 15.5, "volume": 297201.0}, {"date": "2025-11-03", "close": 15.28, "volume": 370330.0}, {"date": "2025-11-04", "close": 14.3, "volume": 261844.0}, {"date": "2025-11-05", "close": 14.61, "volume": 137477.0}, {"date": "2025-11-06", "close": 14.45, "volume": 103771.0}, {"date": "2025-11-07", "close": 14.99, "volume": 178982.0}, {"date": "2025-11-10", "close": 15.05, "volume": 140354.0}, {"date": "2025-11-11", "close": 15.41, "volume": 92020.0}, {"date": "2025-11-12", "close": 15.79, "volume": 170789.0}, {"date": "2025-11-13", "close": 15.62, "volume": 162764.0}, {"date": "2025-11-14", "close": 15.98, "volume": 177925.0}, {"date": "2025-11-17", "close": 16.23, "volume": 221506.0}, {"date": "2025-11-18", "close": 16.69, "volume": 204986.0}, {"date": "2025-11-19", "close": 16.79, "volume": 180878.0}, {"date": "2025-11-20", "close": 16.24, "volume": 181339.0}, {"date": "2025-11-21", "close": 15.91, "volume": 319702.0}, {"date": "2025-11-24", "close": 14.08, "volume": 312974.0}, {"date": "2025-11-25", "close": 14.2, "volume": 250362.0}, {"date": "2025-11-26", "close": 15.1, "volume": 170358.0}, {"date": "2025-11-28", "close": 15.45, "volume": 102177.0}, {"date": "2025-12-01", "close": 15.15, "volume": 138759.0}, {"date": "2025-12-02", "close": 14.88, "volume": 208009.0}, {"date": "2025-12-03", "close": 15.36, "volume": 237125.0}, {"date": "2025-12-04", "close": 15.17, "volume": 133200.0}, {"date": "2025-12-05", "close": 15.15, "volume": 159671.0}, {"date": "2025-12-08", "close": 15.15, "volume": 82960.0}, {"date": "2025-12-09", "close": 15.1, "volume": 80105.0}, {"date": "2025-12-10", "close": 15.1, "volume": 109071.0}, {"date": "2025-12-11", "close": 15.25, "volume": 181056.0}, {"date": "2025-12-12", "close": 15.34, "volume": 102820.0}, {"date": "2025-12-15", "close": 15.36, "volume": 153785.0}, {"date": "2025-12-16", "close": 15.25, "volume": 129574.0}, {"date": "2025-12-17", "close": 15.0, "volume": 199219.0}, {"date": "2025-12-18", "close": 15.57, "volume": 294626.0}, {"date": "2025-12-19", "close": 15.55, "volume": 136730.0}, {"date": "2025-12-22", "close": 15.35, "volume": 109223.0}, {"date": "2025-12-23", "close": 15.55, "volume": 176686.0}, {"date": "2025-12-24", "close": 15.67, "volume": 60348.0}, {"date": "2025-12-26", "close": 16.03, "volume": 96633.0}, {"date": "2025-12-29", "close": 16.41, "volume": 121305.0}, {"date": "2025-12-30", "close": 16.68, "volume": 128784.0}, {"date": "2025-12-31", "close": 16.54, "volume": 78240.0}, {"date": "2026-01-02", "close": 16.62, "volume": 137612.0}, {"date": "2026-01-05", "close": 16.43, "volume": 153209.0}, {"date": "2026-01-06", "close": 15.96, "volume": 151214.0}, {"date": "2026-01-07", "close": 15.88, "volume": 108168.0}, {"date": "2026-01-08", "close": 16.49, "volume": 86718.0}, {"date": "2026-01-09", "close": 16.35, "volume": 127390.0}, {"date": "2026-01-12", "close": 16.98, "volume": 133599.0}, {"date": "2026-01-13", "close": 16.99, "volume": 149263.0}, {"date": "2026-01-14", "close": 16.74, "volume": 185774.0}, {"date": "2026-01-15", "close": 16.58, "volume": 153527.0}, {"date": "2026-01-16", "close": 16.79, "volume": 125206.0}, {"date": "2026-01-20", "close": 16.29, "volume": 175072.0}, {"date": "2026-01-21", "close": 16.47, "volume": 121851.0}, {"date": "2026-01-22", "close": 16.8, "volume": 128550.0}, {"date": "2026-01-23", "close": 16.58, "volume": 102922.0}, {"date": "2026-01-26", "close": 17.55, "volume": 318034.0}, {"date": "2026-01-27", "close": 18.26, "volume": 333191.0}, {"date": "2026-01-28", "close": 18.41, "volume": 196367.0}, {"date": "2026-01-29", "close": 18.39, "volume": 290511.0}, {"date": "2026-01-30", "close": 17.4, "volume": 236638.0}, {"date": "2026-02-02", "close": 17.1, "volume": 163911.0}, {"date": "2026-02-03", "close": 16.75, "volume": 241470.0}, {"date": "2026-02-04", "close": 16.38, "volume": 210037.0}, {"date": "2026-02-05", "close": 15.85, "volume": 199886.0}, {"date": "2026-02-06", "close": 16.14, "volume": 179771.0}, {"date": "2026-02-09", "close": 15.9, "volume": 261969.0}, {"date": "2026-02-10", "close": 15.94, "volume": 266690.0}, {"date": "2026-02-11", "close": 15.72, "volume": 108131.0}, {"date": "2026-02-12", "close": 15.05, "volume": 194563.0}, {"date": "2026-02-13", "close": 15.21, "volume": 144906.0}, {"date": "2026-02-17", "close": 14.86, "volume": 170916.0}, {"date": "2026-02-18", "close": 14.8, "volume": 123691.0}, {"date": "2026-02-19", "close": 15.44, "volume": 146042.0}, {"date": "2026-02-20", "close": 16.14, "volume": 172309.0}, {"date": "2026-02-23", "close": 15.66, "volume": 233191.0}, {"date": "2026-02-24", "close": 16.06, "volume": 160804.0}, {"date": "2026-02-25", "close": 16.1, "volume": 121987.0}, {"date": "2026-02-26", "close": 16.03, "volume": 156019.0}, {"date": "2026-02-27", "close": 15.94, "volume": 218947.0}, {"date": "2026-03-02", "close": 15.88, "volume": 145505.0}, {"date": "2026-03-03", "close": 14.86, "volume": 256796.0}, {"date": "2026-03-04", "close": 15.1, "volume": 191320.0}, {"date": "2026-03-05", "close": 14.61, "volume": 151317.0}, {"date": "2026-03-06", "close": 14.4, "volume": 123443.0}, {"date": "2026-03-09", "close": 14.89, "volume": 234336.0}, {"date": "2026-03-10", "close": 15.18, "volume": 219216.0}, {"date": "2026-03-11", "close": 15.29, "volume": 237291.0}, {"date": "2026-03-12", "close": 14.9, "volume": 126461.0}, {"date": "2026-03-13", "close": 14.52, "volume": 100482.0}, {"date": "2026-03-16", "close": 14.7, "volume": 239594.0}, {"date": "2026-03-17", "close": 14.59, "volume": 302839.0}, {"date": "2026-03-18", "close": 14.32, "volume": 121944.0}, {"date": "2026-03-19", "close": 14.43, "volume": 270978.0}, {"date": "2026-03-20", "close": 13.62, "volume": 161223.0}, {"date": "2026-03-23", "close": 14.55, "volume": 420526.0}, {"date": "2026-03-24", "close": 15.02, "volume": 286369.0}, {"date": "2026-03-25", "close": 15.58, "volume": 271730.0}, {"date": "2026-03-26", "close": 15.35, "volume": 262931.0}, {"date": "2026-03-27", "close": 15.14, "volume": 261412.0}, {"date": "2026-03-30", "close": 15.5, "volume": 184074.0}, {"date": "2026-03-31", "close": 16.21, "volume": 262424.0}, {"date": "2026-04-01", "close": 16.54, "volume": 207244.0}, {"date": "2026-04-02", "close": 16.65, "volume": 150195.0}, {"date": "2026-04-06", "close": 16.76, "volume": 118649.0}, {"date": "2026-04-07", "close": 16.36, "volume": 203490.0}, {"date": "2026-04-08", "close": 16.9, "volume": 176647.0}, {"date": "2026-04-09", "close": 16.65, "volume": 123411.0}, {"date": "2026-04-10", "close": 15.99, "volume": 94857.0}, {"date": "2026-04-13", "close": 15.99, "volume": 156519.0}, {"date": "2026-04-14", "close": 16.22, "volume": 167878.0}, {"date": "2026-04-15", "close": 16.02, "volume": 204627.0}, {"date": "2026-04-16", "close": 16.15, "volume": 99030.0}, {"date": "2026-04-17", "close": 15.98, "volume": 119372.0}, {"date": "2026-04-20", "close": 15.7, "volume": 169037.0}, {"date": "2026-04-21", "close": 15.37, "volume": 129790.0}, {"date": "2026-04-22", "close": 15.14, "volume": 151760.0}, {"date": "2026-04-23", "close": 14.67, "volume": 151217.0}, {"date": "2026-04-24", "close": 14.5, "volume": 136785.0}, {"date": "2026-04-27", "close": 14.55, "volume": 97989.0}, {"date": "2026-04-28", "close": 14.52, "volume": 312852.0}, {"date": "2026-04-29", "close": 14.17, "volume": 95753.0}, {"date": "2026-04-30", "close": 13.97, "volume": 267040.0}, {"date": "2026-05-01", "close": 13.59, "volume": 246599.0}, {"date": "2026-05-04", "close": 14.06, "volume": 263757.0}, {"date": "2026-05-05", "close": 14.5, "volume": 199826.0}, {"date": "2026-05-06", "close": 15.03, "volume": 168668.0}, {"date": "2026-05-07", "close": 14.7, "volume": 104658.0}, {"date": "2026-05-08", "close": 13.94, "volume": 539943.0}, {"date": "2026-05-11", "close": 13.98, "volume": 192657.0}, {"date": "2026-05-12", "close": 13.74, "volume": 182211.0}, {"date": "2026-05-13", "close": 13.49, "volume": 165123.0}, {"date": "2026-05-14", "close": 13.69, "volume": 89941.0}, {"date": "2026-05-15", "close": 13.37, "volume": 137992.0}, {"date": "2026-05-18", "close": 13.95, "volume": 99178.0}, {"date": "2026-05-19", "close": 13.41, "volume": 77542.0}, {"date": "2026-05-20", "close": 13.74, "volume": 122269.0}, {"date": "2026-05-21", "close": 14.14, "volume": 184153.0}, {"date": "2026-05-22", "close": 14.02, "volume": 95748.0}, {"date": "2026-05-26", "close": 14.62, "volume": 141331.0}, {"date": "2026-05-27", "close": 15.03, "volume": 108821.0}, {"date": "2026-05-28", "close": 14.81, "volume": 122764.0}, {"date": "2026-05-29", "close": 15.44, "volume": 560431.0}, {"date": "2026-06-01", "close": 15.61, "volume": 198521.0}, {"date": "2026-06-02", "close": 15.14, "volume": 87128.0}, {"date": "2026-06-03", "close": 14.84, "volume": 166261.0}, {"date": "2026-06-04", "close": 15.3, "volume": 278916.0}, {"date": "2026-06-05", "close": 15.14, "volume": 220311.0}, {"date": "2026-06-08", "close": 15.41, "volume": 360292.0}, {"date": "2026-06-09", "close": 15.58, "volume": 178670.0}, {"date": "2026-06-10", "close": 15.13, "volume": 134937.0}, {"date": "2026-06-11", "close": 16.9, "volume": 382453.0}, {"date": "2026-06-12", "close": 16.69, "volume": 97901.0}, {"date": "2026-06-15", "close": 17.28, "volume": 163736.0}, {"date": "2026-06-16", "close": 16.81, "volume": 78536.0}, {"date": "2026-06-17", "close": 16.43, "volume": 106909.0}, {"date": "2026-06-18", "close": 16.62, "volume": 130479.0}, {"date": "2026-06-22", "close": 16.3, "volume": 85518.0}, {"date": "2026-06-23", "close": 16.17, "volume": 57825.0}, {"date": "2026-06-24", "close": 15.84, "volume": 97547.0}, {"date": "2026-06-25", "close": 15.39, "volume": 159861.0}, {"date": "2026-06-26", "close": 15.56, "volume": 53060.0}, {"date": "2026-06-29", "close": 15.33, "volume": 79295.0}, {"date": "2026-06-30", "close": 15.44, "volume": 81992.0}, {"date": "2026-07-01", "close": 15.45, "volume": 128820.0}, {"date": "2026-07-02", "close": 15.81, "volume": 124657.0}, {"date": "2026-07-06", "close": 16.1, "volume": 71959.0}, {"date": "2026-07-07", "close": 15.44, "volume": 359935.0}, {"date": "2026-07-08", "close": 15.29, "volume": 75759.0}, {"date": "2026-07-09", "close": 15.07, "volume": 113838.0}, {"date": "2026-07-10", "close": 15.45, "volume": 182715.0}, {"date": "2026-07-13", "close": 15.13, "volume": 78258.0}, {"date": "2026-07-14", "close": 15.36, "volume": 37432.0}, {"date": "2026-07-15", "close": 15.4, "volume": 67279.0}, {"date": "2026-07-16", "close": 15.14, "volume": 82793.0}, {"date": "2026-07-17", "close": 15.08, "volume": 55294.0}, {"date": "2026-07-20", "close": 15.09, "volume": 148898.0}, {"date": "2026-07-21", "close": 15.37, "volume": 156812.0}, {"date": "2026-07-22", "close": 15.59, "volume": 416265.0}, {"date": "2026-07-23", "close": 15.15, "volume": 156768.0}, {"date": "2026-07-24", "close": 14.92, "volume": 89150.0}], "refreshing": true}