{"ticker": "LAR", "overview": {"name": "Lithium Argentina AG Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LAR", "has_prices": true, "as_of": "2026-07-24", "last": 5.85, "prev_close": 6.07, "change": -0.22000000000000064, "change_pct": -0.03624382207578264, "session_volume": 1151485.0, "vwap_5": 6.056054543999607, "vwap_20": 6.944221329656497, "vwap_60": 9.298675023383966, "vwap_250": 6.401958161711111, "high_52w": 11.79, "low_52w": 3.72, "avg_volume_20": 1542992.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-131744", "src": "13DG", "ticker": "LAR", "cik": "1440972", "company": "Lithium Argentina AG", "company_raw": "Lithium Argentina AG", "who": "General Motors Holdings LLC", "who_key": "General Motors Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "General Motors Holdings LLC adjusts its stake in LAR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1497345/0001193125-26-131744-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313425}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-131744", "src": "13DG", "ticker": "LAR", "cik": "1440972", "company": "Lithium Argentina AG", "company_raw": "Lithium Argentina AG", "who": "General Motors Holdings LLC", "who_key": "General Motors Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "General Motors Holdings LLC adjusts its stake in LAR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1497345/0001193125-26-131744-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313425}], "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": "Lithium Argentina AG Common Shares", "new_value": "Lithium Argentina AG", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001440972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001440972", "applied": 1, "detected_at": "2026-10-25T18:39:40.966685"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "LAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.43, "volume": 2614170.0}, {"date": "2021-07-28", "close": 14.09, "volume": 1944065.0}, {"date": "2021-07-29", "close": 14.73, "volume": 4018321.0}, {"date": "2021-07-30", "close": 14.61, "volume": 1597243.0}, {"date": "2021-08-02", "close": 14.08, "volume": 2493379.0}, {"date": "2021-08-03", "close": 13.79, "volume": 1813132.0}, {"date": "2021-08-04", "close": 13.44, "volume": 1854882.0}, {"date": "2021-08-05", "close": 14.12, "volume": 2733997.0}, {"date": "2021-08-06", "close": 14.81, "volume": 3130250.0}, {"date": "2021-08-09", "close": 15.47, "volume": 4393168.0}, {"date": "2021-08-10", "close": 17.18, "volume": 12214000.0}, {"date": "2021-08-11", "close": 17.7, "volume": 12071910.0}, {"date": "2021-08-12", "close": 19.15, "volume": 8755412.0}, {"date": "2021-08-13", "close": 17.89, "volume": 12907010.0}, {"date": "2021-08-16", "close": 17.09, "volume": 6198820.0}, {"date": "2021-08-17", "close": 15.41, "volume": 7836688.0}, {"date": "2021-08-18", "close": 16.85, "volume": 6495013.0}, {"date": "2021-08-19", "close": 15.95, "volume": 3691008.0}, {"date": "2021-08-20", "close": 16.67, "volume": 3276475.0}, {"date": "2021-08-23", "close": 17.66, "volume": 3932941.0}, {"date": "2021-08-24", "close": 17.91, "volume": 3160187.0}, {"date": "2021-08-25", "close": 18.87, "volume": 5192990.0}, {"date": "2021-08-26", "close": 17.78, "volume": 3701491.0}, {"date": "2021-08-27", "close": 18.76, "volume": 3602034.0}, {"date": "2021-08-30", "close": 19.6, "volume": 4917125.0}, {"date": "2021-08-31", "close": 19.91, "volume": 3038156.0}, {"date": "2021-09-01", "close": 19.87, "volume": 3201095.0}, {"date": "2021-09-02", "close": 21.94, "volume": 13025980.0}, {"date": "2021-09-03", "close": 22.13, "volume": 7823150.0}, {"date": "2021-09-07", "close": 22.2, "volume": 5342741.0}, {"date": "2021-09-08", "close": 20.8, "volume": 4835111.0}, {"date": "2021-09-09", "close": 20.9, "volume": 3807580.0}, {"date": "2021-09-10", "close": 22.5, "volume": 10286460.0}, {"date": "2021-09-13", "close": 21.85, "volume": 5456277.0}, {"date": "2021-09-14", "close": 23.34, "volume": 7497866.0}, {"date": "2021-09-15", "close": 24.53, "volume": 6319544.0}, {"date": "2021-09-16", "close": 23.02, "volume": 6823349.0}, {"date": "2021-09-17", "close": 23.57, "volume": 4823288.0}, {"date": "2021-09-20", "close": 20.97, "volume": 9974430.0}, {"date": "2021-09-21", "close": 21.33, "volume": 3676196.0}, {"date": "2021-09-22", "close": 22.05, "volume": 4267086.0}, {"date": "2021-09-23", "close": 22.01, "volume": 2884484.0}, {"date": "2021-09-24", "close": 21.53, "volume": 2090769.0}, {"date": "2021-09-27", "close": 22.31, "volume": 5422832.0}, {"date": "2021-09-28", "close": 21.12, "volume": 4081526.0}, {"date": "2021-09-29", "close": 20.51, "volume": 5086128.0}, {"date": "2021-09-30", "close": 22.33, "volume": 6738977.0}, {"date": "2021-10-01", "close": 22.1, "volume": 2791118.0}, {"date": "2021-10-04", "close": 20.9, "volume": 2999294.0}, {"date": "2021-10-05", "close": 21.09, "volume": 2319559.0}, {"date": "2021-10-06", "close": 20.19, "volume": 4354765.0}, {"date": "2021-10-07", "close": 21.19, "volume": 3479079.0}, {"date": "2021-10-08", "close": 20.6, "volume": 2047257.0}, {"date": "2021-10-11", "close": 21.56, "volume": 3960344.0}, {"date": "2021-10-12", "close": 24.24, "volume": 9587961.0}, {"date": "2021-10-13", "close": 25.63, "volume": 7603104.0}, {"date": "2021-10-14", "close": 24.52, "volume": 5056289.0}, {"date": "2021-10-15", "close": 25.43, "volume": 4321750.0}, {"date": "2021-10-18", "close": 25.56, "volume": 8653982.0}, {"date": "2021-10-19", "close": 26.26, "volume": 3921192.0}, {"date": "2021-10-20", "close": 26.15, "volume": 2945831.0}, {"date": "2021-10-21", "close": 25.95, "volume": 2053086.0}, {"date": "2021-10-22", "close": 25.04, "volume": 2926023.0}, {"date": "2021-10-25", "close": 26.65, "volume": 3432803.0}, {"date": "2021-10-26", "close": 27.46, "volume": 4910409.0}, {"date": "2021-10-27", "close": 26.42, "volume": 3335446.0}, {"date": "2021-10-28", "close": 27.88, "volume": 3785310.0}, {"date": "2021-10-29", "close": 29.02, "volume": 6227520.0}, {"date": "2021-11-01", "close": 29.26, "volume": 7288627.0}, {"date": "2021-11-02", "close": 29.05, "volume": 3045668.0}, {"date": "2021-11-03", "close": 29.47, "volume": 3103135.0}, {"date": "2021-11-04", "close": 32.18, "volume": 9458975.0}, {"date": "2021-11-05", "close": 32.67, "volume": 5660675.0}, {"date": "2021-11-08", "close": 35.34, "volume": 9060508.0}, {"date": "2021-11-09", "close": 34.57, "volume": 5494440.0}, {"date": "2021-11-10", "close": 33.01, "volume": 4817576.0}, {"date": "2021-11-11", "close": 34.3, "volume": 3291079.0}, {"date": "2021-11-12", "close": 34.39, "volume": 2735571.0}, {"date": "2021-11-15", "close": 33.56, "volume": 3235511.0}, {"date": "2021-11-16", "close": 31.81, "volume": 5603075.0}, {"date": "2021-11-17", "close": 32.92, "volume": 4938678.0}, {"date": "2021-11-18", "close": 33.19, "volume": 6163282.0}, {"date": "2021-11-19", "close": 37.49, "volume": 8961929.0}, {"date": "2021-11-22", "close": 36.58, "volume": 7794037.0}, {"date": "2021-11-23", "close": 35.99, "volume": 4280925.0}, {"date": "2021-11-24", "close": 36.4, "volume": 2259094.0}, {"date": "2021-11-26", "close": 35.69, "volume": 1995986.0}, {"date": "2021-11-29", "close": 40.96, "volume": 8430009.0}, {"date": "2021-11-30", "close": 39.31, "volume": 6552372.0}, {"date": "2021-12-01", "close": 34.89, "volume": 9474699.0}, {"date": "2021-12-02", "close": 34.44, "volume": 5982553.0}, {"date": "2021-12-03", "close": 31.39, "volume": 7183601.0}, {"date": "2021-12-06", "close": 32.66, "volume": 4727313.0}, {"date": "2021-12-07", "close": 33.6, "volume": 4158085.0}, {"date": "2021-12-08", "close": 35.32, "volume": 3643036.0}, {"date": "2021-12-09", "close": 34.0, "volume": 2438140.0}, {"date": "2021-12-10", "close": 33.61, "volume": 2496048.0}, {"date": "2021-12-13", "close": 31.55, "volume": 4200354.0}, {"date": "2021-12-14", "close": 30.6, "volume": 3131197.0}, {"date": "2021-12-15", "close": 30.8, "volume": 5638262.0}, {"date": "2021-12-16", "close": 28.75, "volume": 4275897.0}, {"date": "2021-12-17", "close": 28.76, "volume": 4384473.0}, {"date": "2021-12-20", "close": 27.53, "volume": 2920602.0}, {"date": "2021-12-21", "close": 29.24, "volume": 2721085.0}, {"date": "2021-12-22", "close": 29.29, "volume": 2142197.0}, {"date": "2021-12-23", "close": 30.2, "volume": 2805097.0}, {"date": "2021-12-27", "close": 30.2, "volume": 2252689.0}, {"date": "2021-12-28", "close": 29.55, "volume": 1577764.0}, {"date": "2021-12-29", "close": 28.96, "volume": 2400030.0}, {"date": "2021-12-30", "close": 29.58, "volume": 2869403.0}, {"date": "2021-12-31", "close": 29.12, "volume": 1802078.0}, {"date": "2022-01-03", "close": 30.79, "volume": 2971359.0}, {"date": "2022-01-04", "close": 33.73, "volume": 7703558.0}, {"date": "2022-01-05", "close": 31.05, "volume": 5105531.0}, {"date": "2022-01-06", "close": 29.31, "volume": 4935799.0}, {"date": "2022-01-07", "close": 27.84, "volume": 4665089.0}, {"date": "2022-01-10", "close": 26.76, "volume": 4523422.0}, {"date": "2022-01-11", "close": 30.49, "volume": 7388032.0}, {"date": "2022-01-12", "close": 31.35, "volume": 5346874.0}, {"date": "2022-01-13", "close": 30.02, "volume": 3140361.0}, {"date": "2022-01-14", "close": 30.46, "volume": 2722250.0}, {"date": "2022-01-18", "close": 29.33, "volume": 3358758.0}, {"date": "2022-01-19", "close": 27.62, "volume": 4366984.0}, {"date": "2022-01-20", "close": 26.75, "volume": 3890632.0}, {"date": "2022-01-21", "close": 25.06, "volume": 5208564.0}, {"date": "2022-01-24", "close": 25.59, "volume": 6332545.0}, {"date": "2022-01-25", "close": 25.28, "volume": 3111663.0}, {"date": "2022-01-26", "close": 25.31, "volume": 3593436.0}, {"date": "2022-01-27", "close": 24.33, "volume": 3531766.0}, {"date": "2022-01-28", "close": 24.55, "volume": 2943817.0}, {"date": "2022-01-31", "close": 26.17, "volume": 2762857.0}, {"date": "2022-02-01", "close": 27.02, "volume": 3285824.0}, {"date": "2022-02-02", "close": 26.12, "volume": 1963217.0}, {"date": "2022-02-03", "close": 25.28, "volume": 1770633.0}, {"date": "2022-02-04", "close": 26.33, "volume": 1721026.0}, {"date": "2022-02-07", "close": 26.91, "volume": 1760118.0}, {"date": "2022-02-08", "close": 28.27, "volume": 2373900.0}, {"date": "2022-02-09", "close": 29.36, "volume": 3062327.0}, {"date": "2022-02-10", "close": 28.78, "volume": 3255670.0}, {"date": "2022-02-11", "close": 27.82, "volume": 3007667.0}, {"date": "2022-02-14", "close": 27.47, "volume": 2230056.0}, {"date": "2022-02-15", "close": 30.25, "volume": 4875935.0}, {"date": "2022-02-16", "close": 30.75, "volume": 3173254.0}, {"date": "2022-02-17", "close": 28.49, "volume": 3493533.0}, {"date": "2022-02-18", "close": 27.19, "volume": 2828485.0}, {"date": "2022-02-22", "close": 26.39, "volume": 3224078.0}, {"date": "2022-02-23", "close": 25.64, "volume": 2434777.0}, {"date": "2022-02-24", "close": 27.08, "volume": 3520970.0}, {"date": "2022-02-25", "close": 28.74, "volume": 3436458.0}, {"date": "2022-02-28", "close": 28.54, "volume": 3400147.0}, {"date": "2022-03-01", "close": 27.04, "volume": 3259667.0}, {"date": "2022-03-02", "close": 27.38, "volume": 2165563.0}, {"date": "2022-03-03", "close": 26.0, "volume": 2935556.0}, {"date": "2022-03-04", "close": 24.82, "volume": 3013015.0}, {"date": "2022-03-07", "close": 23.85, "volume": 2771772.0}, {"date": "2022-03-08", "close": 26.06, "volume": 5112354.0}, {"date": "2022-03-09", "close": 28.26, "volume": 5428503.0}, {"date": "2022-03-10", "close": 28.56, "volume": 4422883.0}, {"date": "2022-03-11", "close": 26.94, "volume": 3759801.0}, {"date": "2022-03-14", "close": 24.27, "volume": 4138183.0}, {"date": "2022-03-15", "close": 25.24, "volume": 2651761.0}, {"date": "2022-03-16", "close": 26.87, "volume": 4029301.0}, {"date": "2022-03-17", "close": 27.73, "volume": 2924013.0}, {"date": "2022-03-18", "close": 28.05, "volume": 3028358.0}, {"date": "2022-03-21", "close": 30.25, "volume": 6539458.0}, {"date": "2022-03-22", "close": 32.29, "volume": 6438295.0}, {"date": "2022-03-23", "close": 32.24, "volume": 4267196.0}, {"date": "2022-03-24", "close": 34.8, "volume": 6094735.0}, {"date": "2022-03-25", "close": 34.47, "volume": 3612841.0}, {"date": "2022-03-28", "close": 33.05, "volume": 3797232.0}, {"date": "2022-03-29", "close": 32.95, "volume": 2967099.0}, {"date": "2022-03-30", "close": 36.86, "volume": 17333380.0}, {"date": "2022-03-31", "close": 38.49, "volume": 15598750.0}, {"date": "2022-04-01", "close": 38.94, "volume": 8682916.0}, {"date": "2022-04-04", "close": 38.77, "volume": 5450206.0}, {"date": "2022-04-05", "close": 34.63, "volume": 7929865.0}, {"date": "2022-04-06", "close": 33.27, "volume": 5833148.0}, {"date": "2022-04-07", "close": 33.56, "volume": 4318986.0}, {"date": "2022-04-08", "close": 31.08, "volume": 12912000.0}, {"date": "2022-04-11", "close": 30.31, "volume": 6189902.0}, {"date": "2022-04-12", "close": 29.25, "volume": 4874239.0}, {"date": "2022-04-13", "close": 30.89, "volume": 5694850.0}, {"date": "2022-04-14", "close": 29.69, "volume": 3567972.0}, {"date": "2022-04-18", "close": 29.77, "volume": 3224459.0}, {"date": "2022-04-19", "close": 32.03, "volume": 5459772.0}, {"date": "2022-04-20", "close": 31.69, "volume": 3770367.0}, {"date": "2022-04-21", "close": 27.63, "volume": 10113430.0}, {"date": "2022-04-22", "close": 26.93, "volume": 4409429.0}, {"date": "2022-04-25", "close": 27.15, "volume": 3957077.0}, {"date": "2022-04-26", "close": 25.15, "volume": 4942527.0}, {"date": "2022-04-27", "close": 25.11, "volume": 3646869.0}, {"date": "2022-04-28", "close": 25.88, "volume": 4288772.0}, {"date": "2022-04-29", "close": 25.16, "volume": 3191743.0}, {"date": "2022-05-02", "close": 25.56, "volume": 2752434.0}, {"date": "2022-05-03", "close": 26.14, "volume": 2550491.0}, {"date": "2022-05-04", "close": 28.45, "volume": 6320915.0}, {"date": "2022-05-05", "close": 26.15, "volume": 5595349.0}, {"date": "2022-05-06", "close": 24.55, "volume": 4980403.0}, {"date": "2022-05-09", "close": 21.51, "volume": 6089641.0}, {"date": "2022-05-10", "close": 22.24, "volume": 4418745.0}, {"date": "2022-05-11", "close": 20.37, "volume": 4500840.0}, {"date": "2022-05-12", "close": 20.59, "volume": 5568011.0}, {"date": "2022-05-13", "close": 22.83, "volume": 4162719.0}, {"date": "2022-05-16", "close": 22.87, "volume": 4182675.0}, {"date": "2022-05-17", "close": 24.21, "volume": 3388084.0}, {"date": "2022-05-18", "close": 23.59, "volume": 3094745.0}, {"date": "2022-05-19", "close": 25.15, "volume": 5058632.0}, {"date": "2022-05-20", "close": 24.6, "volume": 3550513.0}, {"date": "2022-05-23", "close": 25.29, "volume": 2128643.0}, {"date": "2022-05-24", "close": 24.72, "volume": 2446028.0}, {"date": "2022-05-25", "close": 24.81, "volume": 2207694.0}, {"date": "2022-05-26", "close": 27.03, "volume": 3690355.0}, {"date": "2022-05-27", "close": 28.14, "volume": 4251147.0}, {"date": "2022-05-31", "close": 24.53, "volume": 6426682.0}, {"date": "2022-06-01", "close": 22.54, "volume": 9243987.0}, {"date": "2022-06-02", "close": 24.95, "volume": 4598768.0}, {"date": "2022-06-03", "close": 24.54, "volume": 1983100.0}, {"date": "2022-06-06", "close": 25.32, "volume": 2262833.0}, {"date": "2022-06-07", "close": 25.42, "volume": 1821952.0}, {"date": "2022-06-08", "close": 24.29, "volume": 2036899.0}, {"date": "2022-06-09", "close": 22.91, "volume": 2022389.0}, {"date": "2022-06-10", "close": 22.66, "volume": 2333231.0}, {"date": "2022-06-13", "close": 20.64, "volume": 3635812.0}, {"date": "2022-06-14", "close": 20.22, "volume": 2646870.0}, {"date": "2022-06-15", "close": 20.99, "volume": 3517241.0}, {"date": "2022-06-16", "close": 19.5, "volume": 2458315.0}, {"date": "2022-06-17", "close": 20.13, "volume": 3392653.0}, {"date": "2022-06-21", "close": 21.42, "volume": 2281812.0}, {"date": "2022-06-22", "close": 20.88, "volume": 2222765.0}, {"date": "2022-06-23", "close": 21.52, "volume": 2596891.0}, {"date": "2022-06-24", "close": 21.82, "volume": 2029465.0}, {"date": "2022-06-27", "close": 22.72, "volume": 2086186.0}, {"date": "2022-06-28", "close": 21.55, "volume": 1858717.0}, {"date": "2022-06-29", "close": 20.5, "volume": 2082241.0}, {"date": "2022-06-30", "close": 20.13, "volume": 1946107.0}, {"date": "2022-07-01", "close": 20.12, "volume": 1161169.0}, {"date": "2022-07-05", "close": 19.82, "volume": 2486178.0}, {"date": "2022-07-06", "close": 19.63, "volume": 2356411.0}, {"date": "2022-07-07", "close": 21.66, "volume": 2943581.0}, {"date": "2022-07-08", "close": 21.75, "volume": 1981768.0}, {"date": "2022-07-11", "close": 20.92, "volume": 1162191.0}, {"date": "2022-07-12", "close": 20.38, "volume": 1510441.0}, {"date": "2022-07-13", "close": 20.8, "volume": 1842284.0}, {"date": "2022-07-14", "close": 20.57, "volume": 1719627.0}, {"date": "2022-07-15", "close": 20.34, "volume": 1713459.0}, {"date": "2022-07-18", "close": 21.04, "volume": 1824641.0}, {"date": "2022-07-19", "close": 22.07, "volume": 1445688.0}, {"date": "2022-07-20", "close": 22.55, "volume": 1849630.0}, {"date": "2022-07-21", "close": 23.76, "volume": 3540496.0}, {"date": "2022-07-22", "close": 22.62, "volume": 3216109.0}, {"date": "2022-07-25", "close": 23.39, "volume": 1735416.0}, {"date": "2022-07-26", "close": 22.69, "volume": 1193058.0}, {"date": "2022-07-27", "close": 23.94, "volume": 1423715.0}, {"date": "2022-07-28", "close": 24.96, "volume": 2684579.0}, {"date": "2022-07-29", "close": 25.41, "volume": 2577352.0}, {"date": "2022-08-01", "close": 25.02, "volume": 2010353.0}, {"date": "2022-08-02", "close": 25.71, "volume": 2634612.0}, {"date": "2022-08-03", "close": 25.84, "volume": 2218007.0}, {"date": "2022-08-04", "close": 25.92, "volume": 1845219.0}, {"date": "2022-08-05", "close": 27.37, "volume": 2625607.0}, {"date": "2022-08-08", "close": 28.3, "volume": 3912901.0}, {"date": "2022-08-09", "close": 28.11, "volume": 2982733.0}, {"date": "2022-08-10", "close": 29.51, "volume": 3290206.0}, {"date": "2022-08-11", "close": 29.33, "volume": 2557248.0}, {"date": "2022-08-12", "close": 31.15, "volume": 4045131.0}, {"date": "2022-08-15", "close": 30.77, "volume": 2660597.0}, {"date": "2022-08-16", "close": 30.15, "volume": 2223552.0}, {"date": "2022-08-17", "close": 29.53, "volume": 2175929.0}, {"date": "2022-08-18", "close": 30.12, "volume": 1996110.0}, {"date": "2022-08-19", "close": 28.53, "volume": 2002358.0}, {"date": "2022-08-22", "close": 28.67, "volume": 2222982.0}, {"date": "2022-08-23", "close": 30.2, "volume": 2025091.0}, {"date": "2022-08-24", "close": 31.72, "volume": 2327862.0}, {"date": "2022-08-25", "close": 31.67, "volume": 4062348.0}, {"date": "2022-08-26", "close": 29.86, "volume": 3978599.0}, {"date": "2022-08-29", "close": 28.78, "volume": 2296008.0}, {"date": "2022-08-30", "close": 28.0, "volume": 1941355.0}, {"date": "2022-08-31", "close": 28.65, "volume": 1791528.0}, {"date": "2022-09-01", "close": 27.5, "volume": 2547895.0}, {"date": "2022-09-02", "close": 27.39, "volume": 1339845.0}, {"date": "2022-09-06", "close": 27.89, "volume": 1887004.0}, {"date": "2022-09-07", "close": 29.01, "volume": 2329672.0}, {"date": "2022-09-08", "close": 31.38, "volume": 4883054.0}, {"date": "2022-09-09", "close": 31.72, "volume": 2968577.0}, {"date": "2022-09-12", "close": 31.64, "volume": 2636537.0}, {"date": "2022-09-13", "close": 31.15, "volume": 2642592.0}, {"date": "2022-09-14", "close": 31.7, "volume": 2255440.0}, {"date": "2022-09-15", "close": 30.36, "volume": 2213529.0}, {"date": "2022-09-16", "close": 28.5, "volume": 3436208.0}, {"date": "2022-09-19", "close": 29.38, "volume": 2067137.0}, {"date": "2022-09-20", "close": 29.0, "volume": 1602918.0}, {"date": "2022-09-21", "close": 28.62, "volume": 1749169.0}, {"date": "2022-09-22", "close": 27.18, "volume": 2439465.0}, {"date": "2022-09-23", "close": 25.99, "volume": 3660562.0}, {"date": "2022-09-26", "close": 25.99, "volume": 2017675.0}, {"date": "2022-09-27", "close": 26.34, "volume": 1446068.0}, {"date": "2022-09-28", "close": 27.79, "volume": 1904914.0}, {"date": "2022-09-29", "close": 26.48, "volume": 1884365.0}, {"date": "2022-09-30", "close": 26.23, "volume": 1608373.0}, {"date": "2022-10-03", "close": 27.05, "volume": 1430823.0}, {"date": "2022-10-04", "close": 28.52, "volume": 2061860.0}, {"date": "2022-10-05", "close": 28.14, "volume": 1981706.0}, {"date": "2022-10-06", "close": 27.15, "volume": 1719415.0}, {"date": "2022-10-07", "close": 23.16, "volume": 6361509.0}, {"date": "2022-10-10", "close": 23.16, "volume": 2268056.0}, {"date": "2022-10-11", "close": 22.78, "volume": 2077280.0}, {"date": "2022-10-12", "close": 22.3, "volume": 2264301.0}, {"date": "2022-10-13", "close": 23.21, "volume": 3458852.0}, {"date": "2022-10-14", "close": 22.17, "volume": 1884297.0}, {"date": "2022-10-17", "close": 23.37, "volume": 1731322.0}, {"date": "2022-10-18", "close": 23.42, "volume": 1818189.0}, {"date": "2022-10-19", "close": 24.18, "volume": 2159606.0}, {"date": "2022-10-20", "close": 23.65, "volume": 2126552.0}, {"date": "2022-10-21", "close": 26.3, "volume": 3574410.0}, {"date": "2022-10-24", "close": 25.49, "volume": 2536463.0}, {"date": "2022-10-25", "close": 26.23, "volume": 2074756.0}, {"date": "2022-10-26", "close": 26.25, "volume": 2319113.0}, {"date": "2022-10-27", "close": 25.25, "volume": 1740798.0}, {"date": "2022-10-28", "close": 25.19, "volume": 1797236.0}, {"date": "2022-10-31", "close": 24.88, "volume": 1292544.0}, {"date": "2022-11-01", "close": 25.15, "volume": 1547815.0}, {"date": "2022-11-02", "close": 24.02, "volume": 2154747.0}, {"date": "2022-11-03", "close": 24.92, "volume": 2356046.0}, {"date": "2022-11-04", "close": 26.43, "volume": 2684994.0}, {"date": "2022-11-07", "close": 26.44, "volume": 1372116.0}, {"date": "2022-11-08", "close": 27.37, "volume": 2248288.0}, {"date": "2022-11-09", "close": 25.85, "volume": 1965742.0}, {"date": "2022-11-10", "close": 28.13, "volume": 2489072.0}, {"date": "2022-11-11", "close": 28.32, "volume": 2200347.0}, {"date": "2022-11-14", "close": 27.37, "volume": 2681044.0}, {"date": "2022-11-15", "close": 26.39, "volume": 3408804.0}, {"date": "2022-11-16", "close": 25.94, "volume": 1315809.0}, {"date": "2022-11-17", "close": 25.11, "volume": 2283046.0}, {"date": "2022-11-18", "close": 25.04, "volume": 1308617.0}, {"date": "2022-11-21", "close": 25.53, "volume": 1242942.0}, {"date": "2022-11-22", "close": 25.75, "volume": 1275379.0}, {"date": "2022-11-23", "close": 26.4, "volume": 1227232.0}, {"date": "2022-11-25", "close": 24.54, "volume": 3154933.0}, {"date": "2022-11-28", "close": 23.56, "volume": 2012952.0}, {"date": "2022-11-29", "close": 23.46, "volume": 1645170.0}, {"date": "2022-11-30", "close": 24.98, "volume": 2088661.0}, {"date": "2022-12-01", "close": 25.2, "volume": 1455541.0}, {"date": "2022-12-02", "close": 25.31, "volume": 1487930.0}, {"date": "2022-12-05", "close": 23.9, "volume": 2027601.0}, {"date": "2022-12-06", "close": 23.24, "volume": 2300246.0}, {"date": "2022-12-07", "close": 23.83, "volume": 1279444.0}, {"date": "2022-12-08", "close": 23.47, "volume": 1714189.0}, {"date": "2022-12-09", "close": 23.22, "volume": 1148710.0}, {"date": "2022-12-12", "close": 23.62, "volume": 842909.0}, {"date": "2022-12-13", "close": 24.17, "volume": 1341303.0}, {"date": "2022-12-14", "close": 23.89, "volume": 1559203.0}, {"date": "2022-12-15", "close": 22.85, "volume": 2558498.0}, {"date": "2022-12-16", "close": 22.85, "volume": 1540526.0}, {"date": "2022-12-19", "close": 21.61, "volume": 2023741.0}, {"date": "2022-12-20", "close": 20.86, "volume": 1991894.0}, {"date": "2022-12-21", "close": 21.1, "volume": 1533152.0}, {"date": "2022-12-22", "close": 20.41, "volume": 2175823.0}, {"date": "2022-12-23", "close": 20.17, "volume": 1409027.0}, {"date": "2022-12-27", "close": 19.46, "volume": 1802395.0}, {"date": "2022-12-28", "close": 18.69, "volume": 2467369.0}, {"date": "2022-12-29", "close": 18.94, "volume": 1902811.0}, {"date": "2022-12-30", "close": 18.95, "volume": 1981191.0}, {"date": "2023-01-03", "close": 17.83, "volume": 3137006.0}, {"date": "2023-01-04", "close": 18.96, "volume": 3524858.0}, {"date": "2023-01-05", "close": 18.69, "volume": 2192110.0}, {"date": "2023-01-06", "close": 18.94, "volume": 2108609.0}, {"date": "2023-01-09", "close": 19.07, "volume": 3173197.0}, {"date": "2023-01-10", "close": 18.9, "volume": 2658448.0}, {"date": "2023-01-11", "close": 20.11, "volume": 3669493.0}, {"date": "2023-01-12", "close": 20.9, "volume": 2737476.0}, {"date": "2023-01-13", "close": 20.72, "volume": 2792429.0}, {"date": "2023-01-17", "close": 20.68, "volume": 2053998.0}, {"date": "2023-01-18", "close": 19.89, "volume": 2187974.0}, {"date": "2023-01-19", "close": 19.95, "volume": 1952403.0}, {"date": "2023-01-20", "close": 20.79, "volume": 1664125.0}, {"date": "2023-01-23", "close": 21.67, "volume": 2207478.0}, {"date": "2023-01-24", "close": 21.92, "volume": 1428618.0}, {"date": "2023-01-25", "close": 22.27, "volume": 2032204.0}, {"date": "2023-01-26", "close": 22.1, "volume": 2134770.0}, {"date": "2023-01-27", "close": 22.5, "volume": 1801501.0}, {"date": "2023-01-30", "close": 21.99, "volume": 1525098.0}, {"date": "2023-01-31", "close": 25.23, "volume": 14012440.0}, {"date": "2023-02-01", "close": 24.7, "volume": 8039882.0}, {"date": "2023-02-02", "close": 24.96, "volume": 3759749.0}, {"date": "2023-02-03", "close": 24.32, "volume": 2112127.0}, {"date": "2023-02-06", "close": 23.46, "volume": 2056750.0}, {"date": "2023-02-07", "close": 25.89, "volume": 9436042.0}, {"date": "2023-02-08", "close": 25.54, "volume": 3180237.0}, {"date": "2023-02-09", "close": 25.8, "volume": 4245140.0}, {"date": "2023-02-10", "close": 24.55, "volume": 3334643.0}, {"date": "2023-02-13", "close": 24.13, "volume": 1960693.0}, {"date": "2023-02-14", "close": 24.88, "volume": 2412355.0}, {"date": "2023-02-15", "close": 24.98, "volume": 1984125.0}, {"date": "2023-02-16", "close": 25.25, "volume": 2836767.0}, {"date": "2023-02-17", "close": 23.55, "volume": 3985859.0}, {"date": "2023-02-21", "close": 22.56, "volume": 2899238.0}, {"date": "2023-02-22", "close": 22.8, "volume": 1736010.0}, {"date": "2023-02-23", "close": 23.42, "volume": 2119479.0}, {"date": "2023-02-24", "close": 22.76, "volume": 2060600.0}, {"date": "2023-02-27", "close": 23.77, "volume": 1959313.0}, {"date": "2023-02-28", "close": 23.59, "volume": 1098915.0}, {"date": "2023-03-01", "close": 23.88, "volume": 1980694.0}, {"date": "2023-03-02", "close": 23.22, "volume": 3162930.0}, {"date": "2023-03-03", "close": 24.29, "volume": 2597053.0}, {"date": "2023-03-06", "close": 23.86, "volume": 1537646.0}, {"date": "2023-03-07", "close": 23.27, "volume": 1527288.0}, {"date": "2023-03-08", "close": 23.54, "volume": 1669636.0}, {"date": "2023-03-09", "close": 21.7, "volume": 2916922.0}, {"date": "2023-03-10", "close": 20.82, "volume": 3122857.0}, {"date": "2023-03-13", "close": 20.78, "volume": 2631998.0}, {"date": "2023-03-14", "close": 21.2, "volume": 1854739.0}, {"date": "2023-03-15", "close": 20.21, "volume": 2555989.0}, {"date": "2023-03-16", "close": 20.56, "volume": 1744675.0}, {"date": "2023-03-17", "close": 20.14, "volume": 1593453.0}, {"date": "2023-03-20", "close": 20.37, "volume": 1572714.0}, {"date": "2023-03-21", "close": 20.78, "volume": 1841341.0}, {"date": "2023-03-22", "close": 20.43, "volume": 1673876.0}, {"date": "2023-03-23", "close": 20.59, "volume": 1560108.0}, {"date": "2023-03-24", "close": 20.71, "volume": 1181555.0}, {"date": "2023-03-27", "close": 20.75, "volume": 1075867.0}, {"date": "2023-03-28", "close": 21.26, "volume": 2356041.0}, {"date": "2023-03-29", "close": 21.23, "volume": 2135001.0}, {"date": "2023-03-30", "close": 21.43, "volume": 1751926.0}, {"date": "2023-03-31", "close": 21.76, "volume": 2205282.0}, {"date": "2023-04-03", "close": 21.51, "volume": 1735079.0}, {"date": "2023-04-04", "close": 21.0, "volume": 1505591.0}, {"date": "2023-04-05", "close": 19.37, "volume": 3572546.0}, {"date": "2023-04-06", "close": 18.98, "volume": 2827576.0}, {"date": "2023-04-10", "close": 19.12, "volume": 2185981.0}, {"date": "2023-04-11", "close": 19.74, "volume": 1918287.0}, {"date": "2023-04-12", "close": 19.33, "volume": 2012562.0}, {"date": "2023-04-13", "close": 20.14, "volume": 1408799.0}, {"date": "2023-04-14", "close": 20.39, "volume": 2558434.0}, {"date": "2023-04-17", "close": 20.55, "volume": 1331058.0}, {"date": "2023-04-18", "close": 20.35, "volume": 1334444.0}, {"date": "2023-04-19", "close": 20.15, "volume": 975889.0}, {"date": "2023-04-20", "close": 19.3, "volume": 1469983.0}, {"date": "2023-04-21", "close": 19.04, "volume": 2033649.0}, {"date": "2023-04-24", "close": 20.42, "volume": 2403043.0}, {"date": "2023-04-25", "close": 19.57, "volume": 1485595.0}, {"date": "2023-04-26", "close": 19.45, "volume": 1101778.0}, {"date": "2023-04-27", "close": 19.84, "volume": 1054561.0}, {"date": "2023-04-28", "close": 19.98, "volume": 884630.0}, {"date": "2023-05-01", "close": 19.37, "volume": 1231558.0}, {"date": "2023-05-02", "close": 18.99, "volume": 1260533.0}, {"date": "2023-05-03", "close": 18.94, "volume": 1438370.0}, {"date": "2023-05-04", "close": 18.73, "volume": 1698913.0}, {"date": "2023-05-05", "close": 19.9, "volume": 2064267.0}, {"date": "2023-05-08", "close": 20.61, "volume": 1915598.0}, {"date": "2023-05-09", "close": 21.13, "volume": 2418943.0}, {"date": "2023-05-10", "close": 21.86, "volume": 2085350.0}, {"date": "2023-05-11", "close": 21.36, "volume": 1431479.0}, {"date": "2023-05-12", "close": 21.41, "volume": 843316.0}, {"date": "2023-05-15", "close": 21.73, "volume": 1488759.0}, {"date": "2023-05-16", "close": 22.19, "volume": 2389712.0}, {"date": "2023-05-17", "close": 23.0, "volume": 1900720.0}, {"date": "2023-05-18", "close": 22.93, "volume": 2089741.0}, {"date": "2023-05-19", "close": 22.27, "volume": 1454179.0}, {"date": "2023-05-22", "close": 22.88, "volume": 1231126.0}, {"date": "2023-05-23", "close": 22.45, "volume": 1371495.0}, {"date": "2023-05-24", "close": 21.94, "volume": 1616819.0}, {"date": "2023-05-25", "close": 21.33, "volume": 1105843.0}, {"date": "2023-05-26", "close": 21.17, "volume": 988911.0}, {"date": "2023-05-30", "close": 21.19, "volume": 1098628.0}, {"date": "2023-05-31", "close": 20.19, "volume": 2293192.0}, {"date": "2023-06-01", "close": 20.85, "volume": 1588844.0}, {"date": "2023-06-02", "close": 21.21, "volume": 2015930.0}, {"date": "2023-06-05", "close": 20.84, "volume": 1194997.0}, {"date": "2023-06-06", "close": 21.38, "volume": 1358122.0}, {"date": "2023-06-07", "close": 21.14, "volume": 1479070.0}, {"date": "2023-06-08", "close": 21.04, "volume": 1248915.0}, {"date": "2023-06-09", "close": 20.98, "volume": 1394908.0}, {"date": "2023-06-12", "close": 20.67, "volume": 1550056.0}, {"date": "2023-06-13", "close": 21.18, "volume": 2088550.0}, {"date": "2023-06-14", "close": 21.01, "volume": 1546758.0}, {"date": "2023-06-15", "close": 21.08, "volume": 1183114.0}, {"date": "2023-06-16", "close": 20.87, "volume": 1294347.0}, {"date": "2023-06-20", "close": 20.79, "volume": 1398264.0}, {"date": "2023-06-21", "close": 20.4, "volume": 1088087.0}, {"date": "2023-06-22", "close": 20.57, "volume": 1036018.0}, {"date": "2023-06-23", "close": 20.12, "volume": 1059777.0}, {"date": "2023-06-26", "close": 20.17, "volume": 836309.0}, {"date": "2023-06-27", "close": 20.37, "volume": 652203.0}, {"date": "2023-06-28", "close": 19.37, "volume": 3426568.0}, {"date": "2023-06-29", "close": 19.46, "volume": 2045728.0}, {"date": "2023-06-30", "close": 20.41, "volume": 2137763.0}, {"date": "2023-07-03", "close": 20.41, "volume": 845573.0}, {"date": "2023-07-05", "close": 20.57, "volume": 1138107.0}, {"date": "2023-07-06", "close": 20.02, "volume": 1673660.0}, {"date": "2023-07-07", "close": 20.03, "volume": 1441889.0}, {"date": "2023-07-10", "close": 21.02, "volume": 2524458.0}, {"date": "2023-07-11", "close": 20.98, "volume": 1255544.0}, {"date": "2023-07-12", "close": 20.68, "volume": 1397207.0}, {"date": "2023-07-13", "close": 20.93, "volume": 1503737.0}, {"date": "2023-07-14", "close": 20.65, "volume": 1368176.0}, {"date": "2023-07-17", "close": 20.94, "volume": 1587456.0}, {"date": "2023-07-18", "close": 21.3, "volume": 1602982.0}, {"date": "2023-07-19", "close": 21.04, "volume": 1216126.0}, {"date": "2023-07-20", "close": 20.63, "volume": 1344955.0}, {"date": "2023-07-21", "close": 19.86, "volume": 2362002.0}, {"date": "2023-07-24", "close": 19.41, "volume": 2004473.0}, {"date": "2023-07-25", "close": 19.45, "volume": 1478582.0}, {"date": "2023-07-26", "close": 19.51, "volume": 1576166.0}, {"date": "2023-07-27", "close": 19.09, "volume": 2006408.0}, {"date": "2023-07-28", "close": 19.49, "volume": 1214797.0}, {"date": "2023-07-31", "close": 20.18, "volume": 1748636.0}, {"date": "2023-08-01", "close": 19.41, "volume": 1381415.0}, {"date": "2023-08-02", "close": 19.14, "volume": 1999804.0}, {"date": "2023-08-03", "close": 19.08, "volume": 1110604.0}, {"date": "2023-08-04", "close": 19.35, "volume": 1299986.0}, {"date": "2023-08-07", "close": 18.73, "volume": 1887055.0}, {"date": "2023-08-08", "close": 18.65, "volume": 1274179.0}, {"date": "2023-08-09", "close": 18.74, "volume": 1050687.0}, {"date": "2023-08-10", "close": 18.63, "volume": 2245393.0}, {"date": "2023-08-11", "close": 18.31, "volume": 2263235.0}, {"date": "2023-08-14", "close": 18.27, "volume": 1439973.0}, {"date": "2023-08-15", "close": 17.43, "volume": 1990825.0}, {"date": "2023-08-16", "close": 16.95, "volume": 1709991.0}, {"date": "2023-08-17", "close": 16.63, "volume": 1834139.0}, {"date": "2023-08-18", "close": 16.55, "volume": 2291612.0}, {"date": "2023-08-21", "close": 17.34, "volume": 1521625.0}, {"date": "2023-08-22", "close": 16.86, "volume": 1196968.0}, {"date": "2023-08-23", "close": 17.49, "volume": 1125943.0}, {"date": "2023-08-24", "close": 17.22, "volume": 1958772.0}, {"date": "2023-08-25", "close": 17.2, "volume": 1256031.0}, {"date": "2023-08-28", "close": 17.56, "volume": 871605.0}, {"date": "2023-08-29", "close": 18.23, "volume": 1055916.0}, {"date": "2023-08-30", "close": 18.36, "volume": 821063.0}, {"date": "2023-08-31", "close": 18.32, "volume": 857025.0}, {"date": "2023-09-01", "close": 18.56, "volume": 747565.0}, {"date": "2023-09-05", "close": 18.9, "volume": 1258863.0}, {"date": "2023-09-06", "close": 18.44, "volume": 763258.0}, {"date": "2023-09-07", "close": 18.09, "volume": 780118.0}, {"date": "2023-09-08", "close": 17.82, "volume": 787681.0}, {"date": "2023-09-11", "close": 19.14, "volume": 3606814.0}, {"date": "2023-09-12", "close": 18.91, "volume": 2913920.0}, {"date": "2023-09-13", "close": 19.11, "volume": 1838502.0}, {"date": "2023-09-14", "close": 19.84, "volume": 1928448.0}, {"date": "2023-09-15", "close": 21.04, "volume": 4580388.0}, {"date": "2023-09-18", "close": 20.32, "volume": 2821378.0}, {"date": "2023-09-19", "close": 18.86, "volume": 2880805.0}, {"date": "2023-09-20", "close": 18.21, "volume": 1914563.0}, {"date": "2023-09-21", "close": 17.94, "volume": 1535309.0}, {"date": "2023-09-22", "close": 17.84, "volume": 1096230.0}, {"date": "2023-09-25", "close": 17.81, "volume": 1071497.0}, {"date": "2023-09-26", "close": 17.21, "volume": 1449876.0}, {"date": "2023-09-27", "close": 16.3, "volume": 3638593.0}, {"date": "2023-09-28", "close": 17.13, "volume": 2077595.0}, {"date": "2023-09-29", "close": 17.01, "volume": 8150422.0}, {"date": "2023-10-02", "close": 16.03, "volume": 4100227.0}, {"date": "2023-10-03", "close": 16.19, "volume": 1882661.0}, {"date": "2023-10-04", "close": 6.01, "volume": 3559380.0}, {"date": "2023-10-05", "close": 6.09, "volume": 5060708.0}, {"date": "2023-10-06", "close": 7.94, "volume": 3914483.0}, {"date": "2023-10-09", "close": 7.94, "volume": 3364747.0}, {"date": "2023-10-10", "close": 7.68, "volume": 2872229.0}, {"date": "2023-10-11", "close": 7.08, "volume": 1495877.0}, {"date": "2023-10-12", "close": 7.0, "volume": 2432877.0}, {"date": "2023-10-13", "close": 7.0, "volume": 1801763.0}, {"date": "2023-10-16", "close": 6.95, "volume": 1433043.0}, {"date": "2023-10-17", "close": 6.99, "volume": 1288232.0}, {"date": "2023-10-18", "close": 6.69, "volume": 1567003.0}, {"date": "2023-10-19", "close": 6.44, "volume": 1767454.0}, {"date": "2023-10-20", "close": 6.17, "volume": 1450170.0}, {"date": "2023-10-23", "close": 5.75, "volume": 1437197.0}, {"date": "2023-10-24", "close": 6.39, "volume": 1560491.0}, {"date": "2023-10-25", "close": 6.12, "volume": 910121.0}, {"date": "2023-10-26", "close": 5.69, "volume": 1744563.0}, {"date": "2023-10-27", "close": 5.81, "volume": 733539.0}, {"date": "2023-10-30", "close": 5.57, "volume": 699737.0}, {"date": "2023-10-31", "close": 5.53, "volume": 1057678.0}, {"date": "2023-11-01", "close": 5.49, "volume": 665932.0}, {"date": "2023-11-02", "close": 5.61, "volume": 743938.0}, {"date": "2023-11-03", "close": 5.8, "volume": 876339.0}, {"date": "2023-11-06", "close": 5.81, "volume": 1234437.0}, {"date": "2023-11-07", "close": 5.95, "volume": 994994.0}, {"date": "2023-11-08", "close": 6.07, "volume": 1172503.0}, {"date": "2023-11-09", "close": 5.82, "volume": 1286912.0}, {"date": "2023-11-10", "close": 5.75, "volume": 900148.0}, {"date": "2023-11-13", "close": 5.66, "volume": 927334.0}, {"date": "2023-11-14", "close": 5.85, "volume": 996279.0}, {"date": "2023-11-15", "close": 5.96, "volume": 1355685.0}, {"date": "2023-11-16", "close": 5.44, "volume": 1806783.0}, {"date": "2023-11-17", "close": 5.59, "volume": 944686.0}, {"date": "2023-11-20", "close": 5.9, "volume": 2825862.0}, {"date": "2023-11-21", "close": 5.82, "volume": 1357458.0}, {"date": "2023-11-22", "close": 5.69, "volume": 1269792.0}, {"date": "2023-11-24", "close": 5.76, "volume": 1119293.0}, {"date": "2023-11-27", "close": 5.47, "volume": 1828110.0}, {"date": "2023-11-28", "close": 5.37, "volume": 1276760.0}, {"date": "2023-11-29", "close": 5.27, "volume": 1405038.0}, {"date": "2023-11-30", "close": 5.31, "volume": 1293486.0}, {"date": "2023-12-01", "close": 5.56, "volume": 1326265.0}, {"date": "2023-12-04", "close": 5.34, "volume": 910930.0}, {"date": "2023-12-05", "close": 5.17, "volume": 2129530.0}, {"date": "2023-12-06", "close": 5.51, "volume": 1765425.0}, {"date": "2023-12-07", "close": 5.52, "volume": 1093163.0}, {"date": "2023-12-08", "close": 5.75, "volume": 1910609.0}, {"date": "2023-12-11", "close": 5.63, "volume": 1577262.0}, {"date": "2023-12-12", "close": 5.42, "volume": 1873302.0}, {"date": "2023-12-13", "close": 5.68, "volume": 2116995.0}, {"date": "2023-12-14", "close": 6.07, "volume": 2472580.0}, {"date": "2023-12-15", "close": 6.12, "volume": 3406860.0}, {"date": "2023-12-18", "close": 6.23, "volume": 1404216.0}, {"date": "2023-12-19", "close": 6.4, "volume": 1341214.0}, {"date": "2023-12-20", "close": 6.03, "volume": 1041337.0}, {"date": "2023-12-21", "close": 6.53, "volume": 1430986.0}, {"date": "2023-12-22", "close": 6.4, "volume": 1330374.0}, {"date": "2023-12-26", "close": 6.4, "volume": 977449.0}, {"date": "2023-12-27", "close": 6.44, "volume": 1332472.0}, {"date": "2023-12-28", "close": 6.51, "volume": 3053356.0}, {"date": "2023-12-29", "close": 6.32, "volume": 1171611.0}, {"date": "2024-01-02", "close": 6.36, "volume": 738901.0}, {"date": "2024-01-03", "close": 6.1, "volume": 1246029.0}, {"date": "2024-01-04", "close": 6.01, "volume": 973684.0}, {"date": "2024-01-05", "close": 5.98, "volume": 813029.0}, {"date": "2024-01-08", "close": 6.09, "volume": 1244045.0}, {"date": "2024-01-09", "close": 5.95, "volume": 758286.0}, {"date": "2024-01-10", "close": 5.77, "volume": 1395726.0}, {"date": "2024-01-11", "close": 5.58, "volume": 2817875.0}, {"date": "2024-01-12", "close": 5.45, "volume": 2149163.0}, {"date": "2024-01-16", "close": 5.46, "volume": 1695542.0}, {"date": "2024-01-17", "close": 5.33, "volume": 1639860.0}, {"date": "2024-01-18", "close": 5.02, "volume": 2063056.0}, {"date": "2024-01-19", "close": 4.57, "volume": 3456030.0}, {"date": "2024-01-22", "close": 4.52, "volume": 1737714.0}, {"date": "2024-01-23", "close": 4.64, "volume": 1320627.0}, {"date": "2024-01-24", "close": 4.83, "volume": 2060625.0}, {"date": "2024-01-25", "close": 4.7, "volume": 1203668.0}, {"date": "2024-01-26", "close": 4.71, "volume": 955086.0}, {"date": "2024-01-29", "close": 4.8, "volume": 1155727.0}, {"date": "2024-01-30", "close": 4.76, "volume": 1161042.0}, {"date": "2024-01-31", "close": 4.44, "volume": 1947683.0}, {"date": "2024-02-01", "close": 4.3, "volume": 2507867.0}, {"date": "2024-02-02", "close": 4.16, "volume": 1600358.0}, {"date": "2024-02-05", "close": 3.9, "volume": 2152965.0}, {"date": "2024-02-06", "close": 4.21, "volume": 1565831.0}, {"date": "2024-02-07", "close": 4.21, "volume": 1664265.0}, {"date": "2024-02-08", "close": 4.12, "volume": 1196908.0}, {"date": "2024-02-09", "close": 4.15, "volume": 909698.0}, {"date": "2024-02-12", "close": 4.29, "volume": 2291132.0}, {"date": "2024-02-13", "close": 4.06, "volume": 1535219.0}, {"date": "2024-02-14", "close": 4.25, "volume": 1031315.0}, {"date": "2024-02-15", "close": 4.27, "volume": 2604410.0}, {"date": "2024-02-16", "close": 4.31, "volume": 2704048.0}, {"date": "2024-02-20", "close": 4.04, "volume": 2089302.0}, {"date": "2024-02-21", "close": 4.06, "volume": 2269869.0}, {"date": "2024-02-22", "close": 3.98, "volume": 1621544.0}, {"date": "2024-02-23", "close": 4.05, "volume": 1443000.0}, {"date": "2024-02-26", "close": 4.06, "volume": 1918802.0}, {"date": "2024-02-27", "close": 4.15, "volume": 2828701.0}, {"date": "2024-02-28", "close": 4.74, "volume": 4585562.0}, {"date": "2024-02-29", "close": 4.93, "volume": 3399824.0}, {"date": "2024-03-01", "close": 4.99, "volume": 2083738.0}, {"date": "2024-03-04", "close": 4.89, "volume": 1420864.0}, {"date": "2024-03-05", "close": 4.76, "volume": 1836668.0}, {"date": "2024-03-06", "close": 5.33, "volume": 2608043.0}, {"date": "2024-03-07", "close": 5.11, "volume": 1843865.0}, {"date": "2024-03-08", "close": 5.0, "volume": 1284629.0}, {"date": "2024-03-11", "close": 5.12, "volume": 1077030.0}, {"date": "2024-03-12", "close": 5.0, "volume": 1092681.0}, {"date": "2024-03-13", "close": 5.08, "volume": 1071733.0}, {"date": "2024-03-14", "close": 5.07, "volume": 2457479.0}, {"date": "2024-03-15", "close": 5.02, "volume": 1632127.0}, {"date": "2024-03-18", "close": 4.73, "volume": 2036458.0}, {"date": "2024-03-19", "close": 5.02, "volume": 1491445.0}, {"date": "2024-03-20", "close": 5.1, "volume": 1540342.0}, {"date": "2024-03-21", "close": 5.14, "volume": 2600256.0}, {"date": "2024-03-22", "close": 5.0, "volume": 4136578.0}, {"date": "2024-03-25", "close": 4.99, "volume": 2429419.0}, {"date": "2024-03-26", "close": 4.9, "volume": 1283117.0}, {"date": "2024-03-27", "close": 5.12, "volume": 1373789.0}, {"date": "2024-03-28", "close": 5.39, "volume": 2064779.0}, {"date": "2024-04-01", "close": 5.63, "volume": 2057238.0}, {"date": "2024-04-02", "close": 5.6, "volume": 1230321.0}, {"date": "2024-04-03", "close": 5.66, "volume": 1000098.0}, {"date": "2024-04-04", "close": 5.26, "volume": 1450828.0}, {"date": "2024-04-05", "close": 5.25, "volume": 1066304.0}, {"date": "2024-04-08", "close": 5.28, "volume": 765239.0}, {"date": "2024-04-09", "close": 5.48, "volume": 1038645.0}, {"date": "2024-04-10", "close": 5.56, "volume": 906162.0}, {"date": "2024-04-11", "close": 5.59, "volume": 1047084.0}, {"date": "2024-04-12", "close": 5.18, "volume": 1588634.0}, {"date": "2024-04-15", "close": 5.19, "volume": 1548941.0}, {"date": "2024-04-16", "close": 5.07, "volume": 1001677.0}, {"date": "2024-04-17", "close": 5.13, "volume": 1089498.0}, {"date": "2024-04-18", "close": 4.82, "volume": 1681324.0}, {"date": "2024-04-19", "close": 5.0, "volume": 1374770.0}, {"date": "2024-04-22", "close": 4.87, "volume": 1021048.0}, {"date": "2024-04-23", "close": 5.07, "volume": 984078.0}, {"date": "2024-04-24", "close": 4.9, "volume": 1633741.0}, {"date": "2024-04-25", "close": 4.89, "volume": 1184002.0}, {"date": "2024-04-26", "close": 5.25, "volume": 1267543.0}, {"date": "2024-04-29", "close": 5.34, "volume": 994193.0}, {"date": "2024-04-30", "close": 5.07, "volume": 1061533.0}, {"date": "2024-05-01", "close": 5.07, "volume": 946360.0}, {"date": "2024-05-02", "close": 5.13, "volume": 1139079.0}, {"date": "2024-05-03", "close": 5.12, "volume": 1267736.0}, {"date": "2024-05-06", "close": 5.41, "volume": 1210266.0}, {"date": "2024-05-07", "close": 5.39, "volume": 920898.0}, {"date": "2024-05-08", "close": 5.28, "volume": 730823.0}, {"date": "2024-05-09", "close": 5.51, "volume": 1232992.0}, {"date": "2024-05-10", "close": 5.21, "volume": 1237288.0}, {"date": "2024-05-13", "close": 5.31, "volume": 864497.0}, {"date": "2024-05-14", "close": 5.0, "volume": 1857576.0}, {"date": "2024-05-15", "close": 4.73, "volume": 1584325.0}, {"date": "2024-05-16", "close": 4.89, "volume": 1121574.0}, {"date": "2024-05-17", "close": 4.98, "volume": 973786.0}, {"date": "2024-05-20", "close": 4.98, "volume": 733035.0}, {"date": "2024-05-21", "close": 5.01, "volume": 877363.0}, {"date": "2024-05-22", "close": 4.85, "volume": 920205.0}, {"date": "2024-05-23", "close": 4.69, "volume": 868154.0}, {"date": "2024-05-24", "close": 4.72, "volume": 557280.0}, {"date": "2024-05-28", "close": 4.59, "volume": 781777.0}, {"date": "2024-05-29", "close": 4.39, "volume": 1739995.0}, {"date": "2024-05-30", "close": 4.47, "volume": 1225495.0}, {"date": "2024-05-31", "close": 4.54, "volume": 1052446.0}, {"date": "2024-06-03", "close": 4.51, "volume": 708391.0}, {"date": "2024-06-04", "close": 4.26, "volume": 733478.0}, {"date": "2024-06-05", "close": 4.13, "volume": 1686957.0}, {"date": "2024-06-06", "close": 4.17, "volume": 689358.0}, {"date": "2024-06-07", "close": 4.11, "volume": 1199325.0}, {"date": "2024-06-10", "close": 4.1, "volume": 871663.0}, {"date": "2024-06-11", "close": 3.89, "volume": 1310817.0}, {"date": "2024-06-12", "close": 4.09, "volume": 1392931.0}, {"date": "2024-06-13", "close": 3.99, "volume": 778482.0}, {"date": "2024-06-14", "close": 3.79, "volume": 1550173.0}, {"date": "2024-06-17", "close": 3.8, "volume": 1821120.0}, {"date": "2024-06-18", "close": 3.57, "volume": 1341788.0}, {"date": "2024-06-20", "close": 3.59, "volume": 1503102.0}, {"date": "2024-06-21", "close": 3.48, "volume": 2131974.0}, {"date": "2024-06-24", "close": 3.33, "volume": 1548097.0}, {"date": "2024-06-25", "close": 3.37, "volume": 2074819.0}, {"date": "2024-06-26", "close": 3.31, "volume": 997289.0}, {"date": "2024-06-27", "close": 3.3, "volume": 1681442.0}, {"date": "2024-06-28", "close": 3.2, "volume": 1226313.0}, {"date": "2024-07-01", "close": 3.2, "volume": 599937.0}, {"date": "2024-07-02", "close": 3.11, "volume": 1936141.0}, {"date": "2024-07-03", "close": 3.23, "volume": 949204.0}, {"date": "2024-07-05", "close": 3.15, "volume": 937644.0}, {"date": "2024-07-08", "close": 3.07, "volume": 760442.0}, {"date": "2024-07-09", "close": 2.92, "volume": 1383504.0}, {"date": "2024-07-10", "close": 3.01, "volume": 1326484.0}, {"date": "2024-07-11", "close": 3.25, "volume": 1284273.0}, {"date": "2024-07-12", "close": 3.24, "volume": 1185287.0}, {"date": "2024-07-15", "close": 3.15, "volume": 1438737.0}, {"date": "2024-07-16", "close": 3.45, "volume": 1896897.0}, {"date": "2024-07-17", "close": 3.31, "volume": 1705058.0}, {"date": "2024-07-18", "close": 3.15, "volume": 1011614.0}, {"date": "2024-07-19", "close": 3.14, "volume": 901653.0}, {"date": "2024-07-22", "close": 3.1, "volume": 1234031.0}, {"date": "2024-07-23", "close": 3.04, "volume": 1210864.0}, {"date": "2024-07-24", "close": 2.98, "volume": 1210094.0}, {"date": "2024-07-25", "close": 3.01, "volume": 1235021.0}, {"date": "2024-07-26", "close": 3.11, "volume": 1159459.0}, {"date": "2024-07-29", "close": 3.04, "volume": 1562147.0}, {"date": "2024-07-30", "close": 2.96, "volume": 1123222.0}, {"date": "2024-07-31", "close": 3.03, "volume": 1684395.0}, {"date": "2024-08-01", "close": 2.72, "volume": 1662404.0}, {"date": "2024-08-02", "close": 2.46, "volume": 1226239.0}, {"date": "2024-08-05", "close": 2.46, "volume": 1628636.0}, {"date": "2024-08-06", "close": 2.39, "volume": 1246984.0}, {"date": "2024-08-07", "close": 2.28, "volume": 1320333.0}, {"date": "2024-08-08", "close": 2.5, "volume": 1797081.0}, {"date": "2024-08-09", "close": 2.39, "volume": 1025238.0}, {"date": "2024-08-12", "close": 2.36, "volume": 1539040.0}, {"date": "2024-08-13", "close": 2.49, "volume": 1090182.0}, {"date": "2024-08-14", "close": 2.54, "volume": 1752558.0}, {"date": "2024-08-15", "close": 2.48, "volume": 1625555.0}, {"date": "2024-08-16", "close": 2.63, "volume": 1781344.0}, {"date": "2024-08-19", "close": 2.64, "volume": 972885.0}, {"date": "2024-08-20", "close": 2.56, "volume": 869046.0}, {"date": "2024-08-21", "close": 2.78, "volume": 2038760.0}, {"date": "2024-08-22", "close": 2.71, "volume": 746359.0}, {"date": "2024-08-23", "close": 2.76, "volume": 1009749.0}, {"date": "2024-08-26", "close": 2.79, "volume": 884876.0}, {"date": "2024-08-27", "close": 2.62, "volume": 1167725.0}, {"date": "2024-08-28", "close": 2.55, "volume": 958767.0}, {"date": "2024-08-29", "close": 2.64, "volume": 1022814.0}, {"date": "2024-08-30", "close": 2.64, "volume": 848358.0}, {"date": "2024-09-03", "close": 2.44, "volume": 2102458.0}, {"date": "2024-09-04", "close": 2.45, "volume": 1011731.0}, {"date": "2024-09-05", "close": 2.44, "volume": 676474.0}, {"date": "2024-09-06", "close": 2.31, "volume": 1058448.0}, {"date": "2024-09-09", "close": 2.16, "volume": 1477084.0}, {"date": "2024-09-10", "close": 2.15, "volume": 918765.0}, {"date": "2024-09-11", "close": 2.49, "volume": 3226799.0}, {"date": "2024-09-12", "close": 2.59, "volume": 1790466.0}, {"date": "2024-09-13", "close": 2.54, "volume": 1287727.0}, {"date": "2024-09-16", "close": 2.53, "volume": 970492.0}, {"date": "2024-09-17", "close": 2.56, "volume": 725671.0}, {"date": "2024-09-18", "close": 2.52, "volume": 1421547.0}, {"date": "2024-09-19", "close": 2.61, "volume": 948571.0}, {"date": "2024-09-20", "close": 2.48, "volume": 2208866.0}, {"date": "2024-09-23", "close": 2.58, "volume": 1028083.0}, {"date": "2024-09-24", "close": 2.87, "volume": 2397026.0}, {"date": "2024-09-25", "close": 2.89, "volume": 1429502.0}, {"date": "2024-09-26", "close": 3.28, "volume": 2769936.0}, {"date": "2024-09-27", "close": 3.24, "volume": 3454850.0}, {"date": "2024-09-30", "close": 3.26, "volume": 2162860.0}, {"date": "2024-10-01", "close": 3.22, "volume": 1410185.0}, {"date": "2024-10-02", "close": 3.22, "volume": 1228968.0}, {"date": "2024-10-03", "close": 3.08, "volume": 967270.0}, {"date": "2024-10-04", "close": 3.24, "volume": 2078673.0}, {"date": "2024-10-07", "close": 3.5, "volume": 3641641.0}, {"date": "2024-10-08", "close": 3.34, "volume": 2031631.0}, {"date": "2024-10-09", "close": 3.44, "volume": 2780745.0}, {"date": "2024-10-10", "close": 3.32, "volume": 1947506.0}, {"date": "2024-10-11", "close": 3.67, "volume": 2973494.0}, {"date": "2024-10-14", "close": 3.6, "volume": 1547804.0}, {"date": "2024-10-15", "close": 3.46, "volume": 1831169.0}, {"date": "2024-10-16", "close": 3.59, "volume": 2471755.0}, {"date": "2024-10-17", "close": 3.45, "volume": 2161305.0}, {"date": "2024-10-18", "close": 3.45, "volume": 1303847.0}, {"date": "2024-10-21", "close": 3.46, "volume": 1330528.0}, {"date": "2024-10-22", "close": 3.66, "volume": 1755688.0}, {"date": "2024-10-23", "close": 3.49, "volume": 1206936.0}, {"date": "2024-10-24", "close": 3.64, "volume": 1680145.0}, {"date": "2024-10-25", "close": 3.5, "volume": 2133337.0}, {"date": "2024-10-28", "close": 3.7, "volume": 2492062.0}, {"date": "2024-10-29", "close": 3.78, "volume": 2449593.0}, {"date": "2024-10-30", "close": 3.59, "volume": 1567104.0}, {"date": "2024-10-31", "close": 3.48, "volume": 1411622.0}, {"date": "2024-11-01", "close": 3.62, "volume": 1145494.0}, {"date": "2024-11-04", "close": 3.5, "volume": 1086617.0}, {"date": "2024-11-05", "close": 3.52, "volume": 1192640.0}, {"date": "2024-11-06", "close": 3.34, "volume": 2989783.0}, {"date": "2024-11-07", "close": 3.25, "volume": 1308802.0}, {"date": "2024-11-08", "close": 3.24, "volume": 1486588.0}, {"date": "2024-11-11", "close": 3.42, "volume": 1111476.0}, {"date": "2024-11-12", "close": 3.21, "volume": 1240047.0}, {"date": "2024-11-13", "close": 3.22, "volume": 1220358.0}, {"date": "2024-11-14", "close": 3.11, "volume": 1368787.0}, {"date": "2024-11-15", "close": 3.06, "volume": 856593.0}, {"date": "2024-11-18", "close": 3.11, "volume": 858956.0}, {"date": "2024-11-19", "close": 3.14, "volume": 944608.0}, {"date": "2024-11-20", "close": 3.19, "volume": 1013492.0}, {"date": "2024-11-21", "close": 3.37, "volume": 1045665.0}, {"date": "2024-11-22", "close": 3.35, "volume": 991566.0}, {"date": "2024-11-25", "close": 3.47, "volume": 1517303.0}, {"date": "2024-11-26", "close": 3.24, "volume": 1263598.0}, {"date": "2024-11-27", "close": 3.3, "volume": 936664.0}, {"date": "2024-11-29", "close": 3.38, "volume": 752247.0}, {"date": "2024-12-02", "close": 3.32, "volume": 1175491.0}, {"date": "2024-12-03", "close": 3.32, "volume": 745110.0}, {"date": "2024-12-04", "close": 3.11, "volume": 1664006.0}, {"date": "2024-12-05", "close": 3.19, "volume": 1323436.0}, {"date": "2024-12-06", "close": 3.11, "volume": 1533439.0}, {"date": "2024-12-09", "close": 3.24, "volume": 1638490.0}, {"date": "2024-12-10", "close": 3.1, "volume": 1426794.0}, {"date": "2024-12-11", "close": 3.04, "volume": 1292288.0}, {"date": "2024-12-12", "close": 3.15, "volume": 1671166.0}, {"date": "2024-12-13", "close": 3.08, "volume": 1270510.0}, {"date": "2024-12-16", "close": 3.06, "volume": 1104889.0}, {"date": "2024-12-17", "close": 2.97, "volume": 1397580.0}, {"date": "2024-12-18", "close": 2.72, "volume": 1835589.0}, {"date": "2024-12-19", "close": 2.75, "volume": 1167017.0}, {"date": "2024-12-20", "close": 2.72, "volume": 1349502.0}, {"date": "2024-12-23", "close": 2.69, "volume": 1636269.0}, {"date": "2024-12-24", "close": 2.79, "volume": 911800.0}, {"date": "2024-12-26", "close": 2.8, "volume": 940632.0}, {"date": "2024-12-27", "close": 2.82, "volume": 971373.0}, {"date": "2024-12-30", "close": 2.7, "volume": 1447274.0}, {"date": "2024-12-31", "close": 2.62, "volume": 1341614.0}, {"date": "2025-01-02", "close": 2.78, "volume": 1720638.0}, {"date": "2025-01-03", "close": 2.86, "volume": 754959.0}, {"date": "2025-01-06", "close": 3.1, "volume": 1576515.0}, {"date": "2025-01-07", "close": 3.07, "volume": 1234483.0}, {"date": "2025-01-08", "close": 2.98, "volume": 1078258.0}, {"date": "2025-01-10", "close": 2.89, "volume": 851662.0}, {"date": "2025-01-13", "close": 2.86, "volume": 756158.0}, {"date": "2025-01-14", "close": 2.93, "volume": 844297.0}, {"date": "2025-01-15", "close": 2.96, "volume": 543890.0}, {"date": "2025-01-16", "close": 2.99, "volume": 555485.0}, {"date": "2025-01-17", "close": 3.0, "volume": 727670.0}, {"date": "2025-01-21", "close": 2.86, "volume": 1167479.0}, {"date": "2025-01-22", "close": 2.73, "volume": 1773222.0}, {"date": "2025-01-23", "close": 2.79, "volume": 987015.0}, {"date": "2025-01-24", "close": 2.74, "volume": 1459930.0}, {"date": "2025-01-27", "close": 2.77, "volume": 796451.0}, {"date": "2025-01-28", "close": 2.73, "volume": 1320728.0}, {"date": "2025-01-29", "close": 2.63, "volume": 1451493.0}, {"date": "2025-01-30", "close": 2.63, "volume": 671344.0}, {"date": "2025-01-31", "close": 2.6, "volume": 1178292.0}, {"date": "2025-02-03", "close": 2.47, "volume": 1085165.0}, {"date": "2025-02-04", "close": 2.58, "volume": 697494.0}, {"date": "2025-02-05", "close": 2.6, "volume": 1027730.0}, {"date": "2025-02-06", "close": 2.54, "volume": 772313.0}, {"date": "2025-02-07", "close": 2.5, "volume": 932054.0}, {"date": "2025-02-10", "close": 2.52, "volume": 737344.0}, {"date": "2025-02-11", "close": 2.39, "volume": 1146043.0}, {"date": "2025-02-12", "close": 2.51, "volume": 1217700.0}, {"date": "2025-02-13", "close": 2.6, "volume": 635952.0}, {"date": "2025-02-14", "close": 2.57, "volume": 853488.0}, {"date": "2025-02-18", "close": 2.64, "volume": 739176.0}, {"date": "2025-02-19", "close": 2.55, "volume": 577609.0}, {"date": "2025-02-20", "close": 2.59, "volume": 990738.0}, {"date": "2025-02-21", "close": 2.46, "volume": 1169429.0}, {"date": "2025-02-24", "close": 2.41, "volume": 929411.0}, {"date": "2025-02-25", "close": 2.34, "volume": 1435974.0}, {"date": "2025-02-26", "close": 2.32, "volume": 983283.0}, {"date": "2025-02-27", "close": 2.23, "volume": 1332732.0}, {"date": "2025-02-28", "close": 2.2, "volume": 991270.0}, {"date": "2025-03-03", "close": 2.05, "volume": 1012692.0}, {"date": "2025-03-04", "close": 2.09, "volume": 1054550.0}, {"date": "2025-03-05", "close": 2.33, "volume": 1087667.0}, {"date": "2025-03-06", "close": 2.29, "volume": 792048.0}, {"date": "2025-03-07", "close": 2.25, "volume": 1182454.0}, {"date": "2025-03-10", "close": 2.13, "volume": 1244403.0}, {"date": "2025-03-11", "close": 2.15, "volume": 992939.0}, {"date": "2025-03-12", "close": 2.19, "volume": 514750.0}, {"date": "2025-03-13", "close": 2.18, "volume": 561678.0}, {"date": "2025-03-14", "close": 2.23, "volume": 606853.0}, {"date": "2025-03-17", "close": 2.3, "volume": 799743.0}, {"date": "2025-03-18", "close": 2.51, "volume": 2752585.0}, {"date": "2025-03-19", "close": 2.47, "volume": 910591.0}, {"date": "2025-03-20", "close": 2.45, "volume": 778147.0}, {"date": "2025-03-21", "close": 2.34, "volume": 970466.0}, {"date": "2025-03-24", "close": 2.34, "volume": 626774.0}, {"date": "2025-03-25", "close": 2.29, "volume": 776748.0}, {"date": "2025-03-26", "close": 2.27, "volume": 584984.0}, {"date": "2025-03-27", "close": 2.3, "volume": 1274892.0}, {"date": "2025-03-28", "close": 2.15, "volume": 1039943.0}, {"date": "2025-03-31", "close": 2.14, "volume": 792180.0}, {"date": "2025-04-01", "close": 2.16, "volume": 425875.0}, {"date": "2025-04-02", "close": 2.14, "volume": 640523.0}, {"date": "2025-04-03", "close": 2.03, "volume": 1102298.0}, {"date": "2025-04-04", "close": 1.91, "volume": 1604099.0}, {"date": "2025-04-07", "close": 1.87, "volume": 1391552.0}, {"date": "2025-04-08", "close": 1.76, "volume": 1390269.0}, {"date": "2025-04-09", "close": 2.03, "volume": 1248600.0}, {"date": "2025-04-10", "close": 1.99, "volume": 788071.0}, {"date": "2025-04-11", "close": 2.08, "volume": 661629.0}, {"date": "2025-04-14", "close": 2.13, "volume": 729767.0}, {"date": "2025-04-15", "close": 2.06, "volume": 594630.0}, {"date": "2025-04-16", "close": 2.06, "volume": 652275.0}, {"date": "2025-04-17", "close": 2.04, "volume": 735882.0}, {"date": "2025-04-21", "close": 1.97, "volume": 647346.0}, {"date": "2025-04-22", "close": 2.02, "volume": 561076.0}, {"date": "2025-04-23", "close": 1.99, "volume": 767942.0}, {"date": "2025-04-24", "close": 2.14, "volume": 647167.0}, {"date": "2025-04-25", "close": 2.12, "volume": 547850.0}, {"date": "2025-04-28", "close": 2.12, "volume": 456950.0}, {"date": "2025-04-29", "close": 2.1, "volume": 626321.0}, {"date": "2025-04-30", "close": 2.05, "volume": 542972.0}, {"date": "2025-05-01", "close": 2.03, "volume": 458146.0}, {"date": "2025-05-02", "close": 2.06, "volume": 545121.0}, {"date": "2025-05-05", "close": 2.03, "volume": 511100.0}, {"date": "2025-05-06", "close": 2.03, "volume": 404541.0}, {"date": "2025-05-07", "close": 2.03, "volume": 560862.0}, {"date": "2025-05-08", "close": 2.11, "volume": 596395.0}, {"date": "2025-05-09", "close": 2.13, "volume": 504016.0}, {"date": "2025-05-12", "close": 2.11, "volume": 949510.0}, {"date": "2025-05-13", "close": 2.1, "volume": 758427.0}, {"date": "2025-05-14", "close": 2.05, "volume": 1060701.0}, {"date": "2025-05-15", "close": 1.94, "volume": 1610111.0}, {"date": "2025-05-16", "close": 1.95, "volume": 698495.0}, {"date": "2025-05-19", "close": 1.91, "volume": 646326.0}, {"date": "2025-05-20", "close": 1.91, "volume": 751180.0}, {"date": "2025-05-21", "close": 1.82, "volume": 1722562.0}, {"date": "2025-05-22", "close": 1.82, "volume": 1299621.0}, {"date": "2025-05-23", "close": 1.85, "volume": 898927.0}, {"date": "2025-05-27", "close": 1.8, "volume": 1293633.0}, {"date": "2025-05-28", "close": 1.78, "volume": 1460780.0}, {"date": "2025-05-29", "close": 1.79, "volume": 964905.0}, {"date": "2025-05-30", "close": 1.73, "volume": 1922257.0}, {"date": "2025-06-02", "close": 1.75, "volume": 925377.0}, {"date": "2025-06-03", "close": 1.88, "volume": 1411201.0}, {"date": "2025-06-04", "close": 1.91, "volume": 849003.0}, {"date": "2025-06-05", "close": 1.94, "volume": 869480.0}, {"date": "2025-06-06", "close": 1.95, "volume": 769649.0}, {"date": "2025-06-09", "close": 1.98, "volume": 655996.0}, {"date": "2025-06-10", "close": 1.96, "volume": 565095.0}, {"date": "2025-06-11", "close": 2.01, "volume": 1493972.0}, {"date": "2025-06-12", "close": 2.02, "volume": 434716.0}, {"date": "2025-06-13", "close": 2.01, "volume": 726567.0}, {"date": "2025-06-16", "close": 2.08, "volume": 852666.0}, {"date": "2025-06-17", "close": 2.07, "volume": 998516.0}, {"date": "2025-06-18", "close": 2.02, "volume": 909199.0}, {"date": "2025-06-20", "close": 1.91, "volume": 1238290.0}, {"date": "2025-06-23", "close": 1.95, "volume": 800826.0}, {"date": "2025-06-24", "close": 1.97, "volume": 892732.0}, {"date": "2025-06-25", "close": 1.97, "volume": 451792.0}, {"date": "2025-06-26", "close": 2.13, "volume": 1670016.0}, {"date": "2025-06-27", "close": 2.14, "volume": 1726049.0}, {"date": "2025-06-30", "close": 2.08, "volume": 705455.0}, {"date": "2025-07-01", "close": 2.1, "volume": 1224717.0}, {"date": "2025-07-02", "close": 2.34, "volume": 2555417.0}, {"date": "2025-07-03", "close": 2.32, "volume": 756632.0}, {"date": "2025-07-07", "close": 2.25, "volume": 968228.0}, {"date": "2025-07-08", "close": 2.34, "volume": 1984759.0}, {"date": "2025-07-09", "close": 2.35, "volume": 1068203.0}, {"date": "2025-07-10", "close": 2.43, "volume": 2408107.0}, {"date": "2025-07-11", "close": 2.52, "volume": 1348872.0}, {"date": "2025-07-14", "close": 2.53, "volume": 940165.0}, {"date": "2025-07-15", "close": 2.56, "volume": 1728899.0}, {"date": "2025-07-16", "close": 2.54, "volume": 1354961.0}, {"date": "2025-07-17", "close": 2.77, "volume": 1999456.0}, {"date": "2025-07-18", "close": 2.73, "volume": 1259693.0}, {"date": "2025-07-21", "close": 2.8, "volume": 1724345.0}, {"date": "2025-07-22", "close": 2.99, "volume": 1913040.0}, {"date": "2025-07-23", "close": 2.9, "volume": 1225699.0}, {"date": "2025-07-24", "close": 3.05, "volume": 2598950.0}, {"date": "2025-07-25", "close": 3.23, "volume": 2895503.0}, {"date": "2025-07-28", "close": 2.95, "volume": 2283673.0}, {"date": "2025-07-29", "close": 2.85, "volume": 1586342.0}, {"date": "2025-07-30", "close": 2.7, "volume": 1994654.0}, {"date": "2025-07-31", "close": 2.65, "volume": 1086374.0}, {"date": "2025-08-01", "close": 2.62, "volume": 1013218.0}, {"date": "2025-08-04", "close": 2.55, "volume": 877411.0}, {"date": "2025-08-05", "close": 2.71, "volume": 1372348.0}, {"date": "2025-08-06", "close": 2.64, "volume": 1392011.0}, {"date": "2025-08-07", "close": 2.69, "volume": 1423646.0}, {"date": "2025-08-08", "close": 2.81, "volume": 1199807.0}, {"date": "2025-08-11", "close": 3.67, "volume": 9238415.0}, {"date": "2025-08-12", "close": 3.62, "volume": 3240070.0}, {"date": "2025-08-13", "close": 3.46, "volume": 2248862.0}, {"date": "2025-08-14", "close": 3.37, "volume": 1552619.0}, {"date": "2025-08-15", "close": 3.32, "volume": 1074394.0}, {"date": "2025-08-18", "close": 3.29, "volume": 1415557.0}, {"date": "2025-08-19", "close": 3.22, "volume": 1432229.0}, {"date": "2025-08-20", "close": 3.1, "volume": 1604951.0}, {"date": "2025-08-21", "close": 3.14, "volume": 1205428.0}, {"date": "2025-08-22", "close": 3.22, "volume": 842144.0}, {"date": "2025-08-25", "close": 3.25, "volume": 1694199.0}, {"date": "2025-08-26", "close": 3.21, "volume": 1005021.0}, {"date": "2025-08-27", "close": 3.23, "volume": 1743641.0}, {"date": "2025-08-28", "close": 3.43, "volume": 1648142.0}, {"date": "2025-08-29", "close": 3.42, "volume": 1080937.0}, {"date": "2025-09-02", "close": 3.31, "volume": 1172531.0}, {"date": "2025-09-03", "close": 3.37, "volume": 991015.0}, {"date": "2025-09-04", "close": 3.33, "volume": 839490.0}, {"date": "2025-09-05", "close": 3.53, "volume": 1954517.0}, {"date": "2025-09-08", "close": 3.3, "volume": 1596364.0}, {"date": "2025-09-09", "close": 3.07, "volume": 1990676.0}, {"date": "2025-09-10", "close": 3.16, "volume": 1863672.0}, {"date": "2025-09-11", "close": 3.12, "volume": 877667.0}, {"date": "2025-09-12", "close": 3.02, "volume": 1299928.0}, {"date": "2025-09-15", "close": 3.21, "volume": 1984965.0}, {"date": "2025-09-16", "close": 3.21, "volume": 1119539.0}, {"date": "2025-09-17", "close": 3.22, "volume": 1258060.0}, {"date": "2025-09-18", "close": 3.29, "volume": 1554619.0}, {"date": "2025-09-19", "close": 3.28, "volume": 2955673.0}, {"date": "2025-09-22", "close": 3.4, "volume": 1482200.0}, {"date": "2025-09-23", "close": 3.2, "volume": 2186166.0}, {"date": "2025-09-24", "close": 3.44, "volume": 6389838.0}, {"date": "2025-09-25", "close": 3.84, "volume": 7526434.0}, {"date": "2025-09-26", "close": 3.54, "volume": 4224238.0}, {"date": "2025-09-29", "close": 3.43, "volume": 2712123.0}, {"date": "2025-09-30", "close": 3.34, "volume": 2532348.0}, {"date": "2025-10-01", "close": 3.61, "volume": 3938624.0}, {"date": "2025-10-02", "close": 3.72, "volume": 2621954.0}, {"date": "2025-10-03", "close": 4.13, "volume": 5180830.0}, {"date": "2025-10-06", "close": 4.42, "volume": 8056573.0}, {"date": "2025-10-07", "close": 5.07, "volume": 12044620.0}, {"date": "2025-10-08", "close": 4.84, "volume": 7026634.0}, {"date": "2025-10-09", "close": 4.85, "volume": 5121423.0}, {"date": "2025-10-10", "close": 4.47, "volume": 6204981.0}, {"date": "2025-10-13", "close": 5.42, "volume": 7462976.0}, {"date": "2025-10-14", "close": 5.19, "volume": 6218346.0}, {"date": "2025-10-15", "close": 4.84, "volume": 7465265.0}, {"date": "2025-10-16", "close": 4.12, "volume": 6050246.0}, {"date": "2025-10-17", "close": 4.05, "volume": 3368066.0}, {"date": "2025-10-20", "close": 4.17, "volume": 3108601.0}, {"date": "2025-10-21", "close": 4.09, "volume": 2541073.0}, {"date": "2025-10-22", "close": 3.99, "volume": 3498758.0}, {"date": "2025-10-23", "close": 4.1, "volume": 2153782.0}, {"date": "2025-10-24", "close": 4.48, "volume": 5663516.0}, {"date": "2025-10-27", "close": 4.53, "volume": 4409227.0}, {"date": "2025-10-28", "close": 4.21, "volume": 2582238.0}, {"date": "2025-10-29", "close": 4.28, "volume": 2625211.0}, {"date": "2025-10-30", "close": 4.25, "volume": 2274149.0}, {"date": "2025-10-31", "close": 4.21, "volume": 2176674.0}, {"date": "2025-11-03", "close": 4.02, "volume": 3412596.0}, {"date": "2025-11-04", "close": 3.72, "volume": 2741481.0}, {"date": "2025-11-05", "close": 3.73, "volume": 1949056.0}, {"date": "2025-11-06", "close": 3.73, "volume": 1667027.0}, {"date": "2025-11-07", "close": 3.89, "volume": 2683118.0}, {"date": "2025-11-10", "close": 4.25, "volume": 2939896.0}, {"date": "2025-11-11", "close": 4.07, "volume": 2404519.0}, {"date": "2025-11-12", "close": 4.19, "volume": 2471147.0}, {"date": "2025-11-13", "close": 4.35, "volume": 5142252.0}, {"date": "2025-11-14", "close": 4.47, "volume": 3057460.0}, {"date": "2025-11-17", "close": 4.72, "volume": 7676995.0}, {"date": "2025-11-18", "close": 4.79, "volume": 2799545.0}, {"date": "2025-11-19", "close": 5.43, "volume": 8481823.0}, {"date": "2025-11-20", "close": 5.2, "volume": 5469508.0}, {"date": "2025-11-21", "close": 4.89, "volume": 3393171.0}, {"date": "2025-11-24", "close": 4.77, "volume": 2707232.0}, {"date": "2025-11-25", "close": 5.19, "volume": 3627999.0}, {"date": "2025-11-26", "close": 5.48, "volume": 2689841.0}, {"date": "2025-11-28", "close": 5.56, "volume": 2009510.0}, {"date": "2025-12-01", "close": 5.49, "volume": 2352388.0}, {"date": "2025-12-02", "close": 5.34, "volume": 1862668.0}, {"date": "2025-12-03", "close": 5.2, "volume": 1935680.0}, {"date": "2025-12-04", "close": 5.23, "volume": 1867927.0}, {"date": "2025-12-05", "close": 5.14, "volume": 1648197.0}, {"date": "2025-12-08", "close": 5.35, "volume": 1785443.0}, {"date": "2025-12-09", "close": 5.41, "volume": 1889036.0}, {"date": "2025-12-10", "close": 5.16, "volume": 2391260.0}, {"date": "2025-12-11", "close": 5.45, "volume": 2905152.0}, {"date": "2025-12-12", "close": 5.3, "volume": 4139711.0}, {"date": "2025-12-15", "close": 4.8, "volume": 4796725.0}, {"date": "2025-12-16", "close": 4.73, "volume": 1414400.0}, {"date": "2025-12-17", "close": 4.7, "volume": 2688420.0}, {"date": "2025-12-18", "close": 4.95, "volume": 2658434.0}, {"date": "2025-12-19", "close": 5.42, "volume": 9362097.0}, {"date": "2025-12-22", "close": 5.48, "volume": 2461858.0}, {"date": "2025-12-23", "close": 5.56, "volume": 3577312.0}, {"date": "2025-12-24", "close": 5.65, "volume": 1191289.0}, {"date": "2025-12-26", "close": 5.54, "volume": 2213280.0}, {"date": "2025-12-29", "close": 5.46, "volume": 2631030.0}, {"date": "2025-12-30", "close": 5.49, "volume": 3665069.0}, {"date": "2025-12-31", "close": 5.58, "volume": 2063935.0}, {"date": "2026-01-02", "close": 5.98, "volume": 4162010.0}, {"date": "2026-01-05", "close": 6.09, "volume": 3481344.0}, {"date": "2026-01-06", "close": 6.98, "volume": 6730153.0}, {"date": "2026-01-07", "close": 7.1, "volume": 4561594.0}, {"date": "2026-01-08", "close": 7.04, "volume": 3762597.0}, {"date": "2026-01-09", "close": 6.98, "volume": 2519072.0}, {"date": "2026-01-12", "close": 7.49, "volume": 6125566.0}, {"date": "2026-01-13", "close": 8.15, "volume": 5968952.0}, {"date": "2026-01-14", "close": 8.36, "volume": 5468386.0}, {"date": "2026-01-15", "close": 8.29, "volume": 3845213.0}, {"date": "2026-01-16", "close": 8.19, "volume": 4560355.0}, {"date": "2026-01-20", "close": 8.18, "volume": 5187028.0}, {"date": "2026-01-21", "close": 8.15, "volume": 4185097.0}, {"date": "2026-01-22", "close": 8.48, "volume": 4333538.0}, {"date": "2026-01-23", "close": 8.58, "volume": 3653979.0}, {"date": "2026-01-26", "close": 7.97, "volume": 3922665.0}, {"date": "2026-01-27", "close": 8.45, "volume": 2914661.0}, {"date": "2026-01-28", "close": 8.01, "volume": 4794221.0}, {"date": "2026-01-29", "close": 7.41, "volume": 3338030.0}, {"date": "2026-01-30", "close": 6.73, "volume": 2752967.0}, {"date": "2026-02-02", "close": 6.81, "volume": 3845453.0}, {"date": "2026-02-03", "close": 7.27, "volume": 3130030.0}, {"date": "2026-02-04", "close": 6.85, "volume": 2869186.0}, {"date": "2026-02-05", "close": 6.38, "volume": 3321334.0}, {"date": "2026-02-06", "close": 6.73, "volume": 1750325.0}, {"date": "2026-02-09", "close": 6.88, "volume": 1788317.0}, {"date": "2026-02-10", "close": 6.84, "volume": 1453021.0}, {"date": "2026-02-11", "close": 7.19, "volume": 2348330.0}, {"date": "2026-02-12", "close": 6.63, "volume": 3217239.0}, {"date": "2026-02-13", "close": 6.91, "volume": 2436896.0}, {"date": "2026-02-17", "close": 6.81, "volume": 2104736.0}, {"date": "2026-02-18", "close": 6.89, "volume": 1526447.0}, {"date": "2026-02-19", "close": 7.01, "volume": 1672127.0}, {"date": "2026-02-20", "close": 7.0, "volume": 1883793.0}, {"date": "2026-02-23", "close": 7.16, "volume": 1910912.0}, {"date": "2026-02-24", "close": 7.82, "volume": 3286519.0}, {"date": "2026-02-25", "close": 8.36, "volume": 5007945.0}, {"date": "2026-02-26", "close": 7.94, "volume": 3661045.0}, {"date": "2026-02-27", "close": 8.09, "volume": 2155506.0}, {"date": "2026-03-02", "close": 8.03, "volume": 2561495.0}, {"date": "2026-03-03", "close": 6.87, "volume": 4414862.0}, {"date": "2026-03-04", "close": 6.89, "volume": 2962723.0}, {"date": "2026-03-05", "close": 6.78, "volume": 3678104.0}, {"date": "2026-03-06", "close": 6.65, "volume": 1718965.0}, {"date": "2026-03-09", "close": 6.87, "volume": 1528252.0}, {"date": "2026-03-10", "close": 7.09, "volume": 1631045.0}, {"date": "2026-03-11", "close": 7.22, "volume": 1322277.0}, {"date": "2026-03-12", "close": 6.95, "volume": 1317789.0}, {"date": "2026-03-13", "close": 6.76, "volume": 1413337.0}, {"date": "2026-03-16", "close": 6.52, "volume": 3264022.0}, {"date": "2026-03-17", "close": 6.63, "volume": 1289366.0}, {"date": "2026-03-18", "close": 6.14, "volume": 2624555.0}, {"date": "2026-03-19", "close": 6.01, "volume": 3841541.0}, {"date": "2026-03-20", "close": 5.77, "volume": 6324461.0}, {"date": "2026-03-23", "close": 6.27, "volume": 3571022.0}, {"date": "2026-03-24", "close": 7.05, "volume": 3959682.0}, {"date": "2026-03-25", "close": 7.22, "volume": 2329214.0}, {"date": "2026-03-26", "close": 6.87, "volume": 2205586.0}, {"date": "2026-03-27", "close": 6.25, "volume": 12129340.0}, {"date": "2026-03-30", "close": 6.63, "volume": 7669146.0}, {"date": "2026-03-31", "close": 6.68, "volume": 5358997.0}, {"date": "2026-04-01", "close": 7.06, "volume": 4293305.0}, {"date": "2026-04-02", "close": 7.52, "volume": 3663610.0}, {"date": "2026-04-06", "close": 7.42, "volume": 3164247.0}, {"date": "2026-04-07", "close": 7.19, "volume": 2551734.0}, {"date": "2026-04-08", "close": 7.69, "volume": 3028622.0}, {"date": "2026-04-09", "close": 7.07, "volume": 3496877.0}, {"date": "2026-04-10", "close": 7.37, "volume": 1926683.0}, {"date": "2026-04-13", "close": 8.1, "volume": 4161140.0}, {"date": "2026-04-14", "close": 7.97, "volume": 2074543.0}, {"date": "2026-04-15", "close": 8.27, "volume": 2464914.0}, {"date": "2026-04-16", "close": 9.21, "volume": 5037762.0}, {"date": "2026-04-17", "close": 8.8, "volume": 5765828.0}, {"date": "2026-04-20", "close": 9.08, "volume": 3260255.0}, {"date": "2026-04-21", "close": 8.81, "volume": 2471022.0}, {"date": "2026-04-22", "close": 9.22, "volume": 2715506.0}, {"date": "2026-04-23", "close": 9.06, "volume": 2231172.0}, {"date": "2026-04-24", "close": 9.31, "volume": 2660313.0}, {"date": "2026-04-27", "close": 9.97, "volume": 3322143.0}, {"date": "2026-04-28", "close": 9.62, "volume": 2996699.0}, {"date": "2026-04-29", "close": 9.62, "volume": 2944254.0}, {"date": "2026-04-30", "close": 10.17, "volume": 4059265.0}, {"date": "2026-05-01", "close": 10.33, "volume": 2745804.0}, {"date": "2026-05-04", "close": 10.28, "volume": 3525913.0}, {"date": "2026-05-05", "close": 10.39, "volume": 2244544.0}, {"date": "2026-05-06", "close": 11.43, "volume": 4844335.0}, {"date": "2026-05-07", "close": 11.37, "volume": 4291840.0}, {"date": "2026-05-08", "close": 11.68, "volume": 3184178.0}, {"date": "2026-05-11", "close": 11.79, "volume": 4449498.0}, {"date": "2026-05-12", "close": 11.42, "volume": 4026943.0}, {"date": "2026-05-13", "close": 10.81, "volume": 4229300.0}, {"date": "2026-05-14", "close": 10.19, "volume": 4723649.0}, {"date": "2026-05-15", "close": 9.39, "volume": 2640550.0}, {"date": "2026-05-18", "close": 9.39, "volume": 3391765.0}, {"date": "2026-05-19", "close": 8.97, "volume": 2616480.0}, {"date": "2026-05-20", "close": 9.53, "volume": 3091797.0}, {"date": "2026-05-21", "close": 9.54, "volume": 1592098.0}, {"date": "2026-05-22", "close": 9.19, "volume": 1497788.0}, {"date": "2026-05-26", "close": 9.71, "volume": 2755482.0}, {"date": "2026-05-27", "close": 10.21, "volume": 2391470.0}, {"date": "2026-05-28", "close": 10.35, "volume": 1208400.0}, {"date": "2026-05-29", "close": 10.4, "volume": 1802175.0}, {"date": "2026-06-01", "close": 10.45, "volume": 2015860.0}, {"date": "2026-06-02", "close": 10.86, "volume": 1780981.0}, {"date": "2026-06-03", "close": 10.16, "volume": 1659627.0}, {"date": "2026-06-04", "close": 9.81, "volume": 1396774.0}, {"date": "2026-06-05", "close": 8.63, "volume": 2346664.0}, {"date": "2026-06-08", "close": 8.63, "volume": 1524462.0}, {"date": "2026-06-09", "close": 8.53, "volume": 2848782.0}, {"date": "2026-06-10", "close": 8.1, "volume": 1817056.0}, {"date": "2026-06-11", "close": 9.0, "volume": 2659308.0}, {"date": "2026-06-12", "close": 9.64, "volume": 2099284.0}, {"date": "2026-06-15", "close": 9.77, "volume": 2031725.0}, {"date": "2026-06-16", "close": 9.62, "volume": 2171893.0}, {"date": "2026-06-17", "close": 9.5, "volume": 1713481.0}, {"date": "2026-06-18", "close": 9.12, "volume": 4983196.0}, {"date": "2026-06-22", "close": 8.97, "volume": 1442979.0}, {"date": "2026-06-23", "close": 8.44, "volume": 1563495.0}, {"date": "2026-06-24", "close": 8.16, "volume": 2164718.0}, {"date": "2026-06-25", "close": 8.04, "volume": 1452653.0}, {"date": "2026-06-26", "close": 7.79, "volume": 1322710.0}, {"date": "2026-06-29", "close": 7.97, "volume": 1446696.0}, {"date": "2026-06-30", "close": 8.27, "volume": 1233244.0}, {"date": "2026-07-01", "close": 8.17, "volume": 1041365.0}, {"date": "2026-07-02", "close": 7.98, "volume": 1569359.0}, {"date": "2026-07-06", "close": 7.94, "volume": 952760.0}, {"date": "2026-07-07", "close": 7.46, "volume": 1317815.0}, {"date": "2026-07-08", "close": 7.37, "volume": 1160215.0}, {"date": "2026-07-09", "close": 7.3, "volume": 1374777.0}, {"date": "2026-07-10", "close": 7.33, "volume": 992046.0}, {"date": "2026-07-13", "close": 7.08, "volume": 1046207.0}, {"date": "2026-07-14", "close": 7.23, "volume": 1466652.0}, {"date": "2026-07-15", "close": 7.18, "volume": 1774828.0}, {"date": "2026-07-16", "close": 6.46, "volume": 2058645.0}, {"date": "2026-07-17", "close": 6.36, "volume": 2080237.0}, {"date": "2026-07-20", "close": 5.89, "volume": 4004909.0}, {"date": "2026-07-21", "close": 6.29, "volume": 2079453.0}, {"date": "2026-07-22", "close": 6.36, "volume": 1299880.0}, {"date": "2026-07-23", "close": 6.07, "volume": 1486567.0}, {"date": "2026-07-24", "close": 5.85, "volume": 1151485.0}], "refreshing": true}