{"ticker": "SA", "overview": {"name": "Seabridge Gold, Inc. Common Shares New", "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": "SA", "has_prices": true, "as_of": "2026-07-24", "last": 25.98, "prev_close": 26.03, "change": -0.05000000000000071, "change_pct": -0.0019208605455244222, "session_volume": 327471.0, "vwap_5": 26.131607345086916, "vwap_20": 25.905848063977572, "vwap_60": 28.681257255463343, "vwap_250": 26.329304031736402, "high_52w": 38.364, "low_52w": 21.5365, "avg_volume_20": 537006.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000930413-26-001800", "src": "13DG", "ticker": "SA", "cik": "1231346", "company": "SEABRIDGE GOLD INC", "company_raw": "SEABRIDGE GOLD INC", "who": "Kopernik Global Investors, LLC", "who_key": "Kopernik Global Investors, LLC", "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": "Kopernik Global Investors, LLC moves to a 10.26% passive stake in SA", "source_url": "https://www.sec.gov/Archives/edgar/data/1599814/0000930413-26-001800-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224137}], "recent_buys": [], "institutional": [{"id": "13DG-0000930413-26-001800", "src": "13DG", "ticker": "SA", "cik": "1231346", "company": "SEABRIDGE GOLD INC", "company_raw": "SEABRIDGE GOLD INC", "who": "Kopernik Global Investors, LLC", "who_key": "Kopernik Global Investors, LLC", "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": "Kopernik Global Investors, LLC moves to a 10.26% passive stake in SA", "source_url": "https://www.sec.gov/Archives/edgar/data/1599814/0000930413-26-001800-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224137}], "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": "Seabridge Gold, Inc. Common Shares New", "new_value": "SEABRIDGE GOLD INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001231346", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001231346", "applied": 1, "detected_at": "2026-10-27T10:11:27.878063"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.0128, "volume": 160979.0}, {"date": "2021-07-28", "close": 17.432, "volume": 181305.0}, {"date": "2021-07-29", "close": 17.6952, "volume": 321492.0}, {"date": "2021-07-30", "close": 17.6562, "volume": 135261.0}, {"date": "2021-08-02", "close": 17.5002, "volume": 113733.0}, {"date": "2021-08-03", "close": 17.7537, "volume": 209916.0}, {"date": "2021-08-04", "close": 17.5587, "volume": 128210.0}, {"date": "2021-08-05", "close": 17.51, "volume": 158827.0}, {"date": "2021-08-06", "close": 17.237, "volume": 203702.0}, {"date": "2021-08-09", "close": 16.652, "volume": 276169.0}, {"date": "2021-08-10", "close": 16.3206, "volume": 271277.0}, {"date": "2021-08-11", "close": 16.6618, "volume": 167086.0}, {"date": "2021-08-12", "close": 16.4473, "volume": 181784.0}, {"date": "2021-08-13", "close": 16.7885, "volume": 154657.0}, {"date": "2021-08-16", "close": 17.3442, "volume": 253094.0}, {"date": "2021-08-17", "close": 17.1005, "volume": 124257.0}, {"date": "2021-08-18", "close": 16.7398, "volume": 216880.0}, {"date": "2021-08-19", "close": 16.2913, "volume": 211772.0}, {"date": "2021-08-20", "close": 16.2621, "volume": 165284.0}, {"date": "2021-08-23", "close": 16.9543, "volume": 283481.0}, {"date": "2021-08-24", "close": 16.9543, "volume": 129317.0}, {"date": "2021-08-25", "close": 16.808, "volume": 186747.0}, {"date": "2021-08-26", "close": 16.7593, "volume": 275261.0}, {"date": "2021-08-27", "close": 17.3832, "volume": 324564.0}, {"date": "2021-08-30", "close": 17.1883, "volume": 144464.0}, {"date": "2021-08-31", "close": 17.5197, "volume": 220934.0}, {"date": "2021-09-01", "close": 17.3637, "volume": 197669.0}, {"date": "2021-09-02", "close": 17.3345, "volume": 161518.0}, {"date": "2021-09-03", "close": 17.8025, "volume": 232847.0}, {"date": "2021-09-07", "close": 17.393, "volume": 196623.0}, {"date": "2021-09-08", "close": 17.5197, "volume": 165787.0}, {"date": "2021-09-09", "close": 17.3247, "volume": 165397.0}, {"date": "2021-09-10", "close": 17.0713, "volume": 150704.0}, {"date": "2021-09-13", "close": 17.315, "volume": 216970.0}, {"date": "2021-09-14", "close": 17.276, "volume": 245550.0}, {"date": "2021-09-15", "close": 17.2565, "volume": 212673.0}, {"date": "2021-09-16", "close": 16.7593, "volume": 488638.0}, {"date": "2021-09-17", "close": 16.7398, "volume": 442744.0}, {"date": "2021-09-20", "close": 16.5643, "volume": 341394.0}, {"date": "2021-09-21", "close": 16.4376, "volume": 348053.0}, {"date": "2021-09-22", "close": 16.457, "volume": 344631.0}, {"date": "2021-09-23", "close": 15.8916, "volume": 292689.0}, {"date": "2021-09-24", "close": 15.6673, "volume": 233781.0}, {"date": "2021-09-27", "close": 15.4919, "volume": 254435.0}, {"date": "2021-09-28", "close": 15.2676, "volume": 236654.0}, {"date": "2021-09-29", "close": 14.5852, "volume": 293811.0}, {"date": "2021-09-30", "close": 15.0629, "volume": 316977.0}, {"date": "2021-10-01", "close": 14.8971, "volume": 147497.0}, {"date": "2021-10-04", "close": 15.1214, "volume": 216234.0}, {"date": "2021-10-05", "close": 15.1896, "volume": 197448.0}, {"date": "2021-10-06", "close": 15.5504, "volume": 178821.0}, {"date": "2021-10-07", "close": 15.8818, "volume": 320276.0}, {"date": "2021-10-08", "close": 16.0281, "volume": 209776.0}, {"date": "2021-10-11", "close": 15.9403, "volume": 101019.0}, {"date": "2021-10-12", "close": 16.7203, "volume": 437827.0}, {"date": "2021-10-13", "close": 17.0713, "volume": 560402.0}, {"date": "2021-10-14", "close": 17.3345, "volume": 345426.0}, {"date": "2021-10-15", "close": 17.2565, "volume": 363194.0}, {"date": "2021-10-18", "close": 17.042, "volume": 178592.0}, {"date": "2021-10-19", "close": 17.081, "volume": 196233.0}, {"date": "2021-10-20", "close": 17.549, "volume": 491884.0}, {"date": "2021-10-21", "close": 17.51, "volume": 241684.0}, {"date": "2021-10-22", "close": 17.5977, "volume": 295303.0}, {"date": "2021-10-25", "close": 17.9195, "volume": 189145.0}, {"date": "2021-10-26", "close": 17.939, "volume": 164223.0}, {"date": "2021-10-27", "close": 18.2509, "volume": 236532.0}, {"date": "2021-10-28", "close": 18.3484, "volume": 232405.0}, {"date": "2021-10-29", "close": 17.978, "volume": 327376.0}, {"date": "2021-11-01", "close": 18.3484, "volume": 300854.0}, {"date": "2021-11-02", "close": 18.2412, "volume": 169458.0}, {"date": "2021-11-03", "close": 18.2217, "volume": 255833.0}, {"date": "2021-11-04", "close": 17.8122, "volume": 345920.0}, {"date": "2021-11-05", "close": 18.2119, "volume": 190907.0}, {"date": "2021-11-08", "close": 18.4264, "volume": 292357.0}, {"date": "2021-11-09", "close": 18.9042, "volume": 262135.0}, {"date": "2021-11-10", "close": 19.0407, "volume": 370262.0}, {"date": "2021-11-11", "close": 20.0643, "volume": 466690.0}, {"date": "2021-11-12", "close": 20.1228, "volume": 348733.0}, {"date": "2021-11-15", "close": 19.7329, "volume": 272460.0}, {"date": "2021-11-16", "close": 19.5964, "volume": 249346.0}, {"date": "2021-11-17", "close": 19.9571, "volume": 289638.0}, {"date": "2021-11-18", "close": 19.9571, "volume": 206533.0}, {"date": "2021-11-19", "close": 19.5086, "volume": 261045.0}, {"date": "2021-11-22", "close": 19.0894, "volume": 397435.0}, {"date": "2021-11-23", "close": 18.8554, "volume": 346106.0}, {"date": "2021-11-24", "close": 19.1186, "volume": 257225.0}, {"date": "2021-11-26", "close": 18.6604, "volume": 213418.0}, {"date": "2021-11-29", "close": 18.7872, "volume": 620377.0}, {"date": "2021-11-30", "close": 18.8262, "volume": 387196.0}, {"date": "2021-12-01", "close": 18.1145, "volume": 272994.0}, {"date": "2021-12-02", "close": 17.6952, "volume": 355405.0}, {"date": "2021-12-03", "close": 17.4612, "volume": 507694.0}, {"date": "2021-12-06", "close": 17.5295, "volume": 230953.0}, {"date": "2021-12-07", "close": 17.3735, "volume": 274961.0}, {"date": "2021-12-08", "close": 17.1883, "volume": 215506.0}, {"date": "2021-12-09", "close": 16.4278, "volume": 334978.0}, {"date": "2021-12-10", "close": 16.2231, "volume": 289995.0}, {"date": "2021-12-13", "close": 16.3791, "volume": 269781.0}, {"date": "2021-12-14", "close": 15.7063, "volume": 292747.0}, {"date": "2021-12-15", "close": 15.5211, "volume": 561722.0}, {"date": "2021-12-16", "close": 15.9988, "volume": 342801.0}, {"date": "2021-12-17", "close": 15.8623, "volume": 805571.0}, {"date": "2021-12-20", "close": 15.6966, "volume": 281573.0}, {"date": "2021-12-21", "close": 16.0476, "volume": 457958.0}, {"date": "2021-12-22", "close": 16.3401, "volume": 329652.0}, {"date": "2021-12-23", "close": 16.457, "volume": 222463.0}, {"date": "2021-12-27", "close": 16.4181, "volume": 195001.0}, {"date": "2021-12-28", "close": 16.1158, "volume": 228290.0}, {"date": "2021-12-29", "close": 15.8526, "volume": 201391.0}, {"date": "2021-12-30", "close": 16.0086, "volume": 160583.0}, {"date": "2021-12-31", "close": 16.0768, "volume": 191691.0}, {"date": "2022-01-03", "close": 15.7063, "volume": 188156.0}, {"date": "2022-01-04", "close": 15.6478, "volume": 167688.0}, {"date": "2022-01-05", "close": 15.0921, "volume": 489238.0}, {"date": "2022-01-06", "close": 14.9166, "volume": 361305.0}, {"date": "2022-01-07", "close": 14.8289, "volume": 292512.0}, {"date": "2022-01-10", "close": 14.8484, "volume": 283671.0}, {"date": "2022-01-11", "close": 15.5016, "volume": 356498.0}, {"date": "2022-01-12", "close": 15.8331, "volume": 231877.0}, {"date": "2022-01-13", "close": 15.5699, "volume": 155739.0}, {"date": "2022-01-14", "close": 15.3749, "volume": 198748.0}, {"date": "2022-01-18", "close": 15.2481, "volume": 199209.0}, {"date": "2022-01-19", "close": 16.8178, "volume": 565959.0}, {"date": "2022-01-20", "close": 16.3986, "volume": 416385.0}, {"date": "2022-01-21", "close": 16.3888, "volume": 555738.0}, {"date": "2022-01-24", "close": 16.0768, "volume": 345921.0}, {"date": "2022-01-25", "close": 16.5253, "volume": 291930.0}, {"date": "2022-01-26", "close": 15.7843, "volume": 350616.0}, {"date": "2022-01-27", "close": 15.2676, "volume": 271266.0}, {"date": "2022-01-28", "close": 15.2091, "volume": 178176.0}, {"date": "2022-01-31", "close": 15.6478, "volume": 274554.0}, {"date": "2022-02-01", "close": 15.6381, "volume": 204570.0}, {"date": "2022-02-02", "close": 15.3359, "volume": 199263.0}, {"date": "2022-02-03", "close": 14.7899, "volume": 226724.0}, {"date": "2022-02-04", "close": 14.8094, "volume": 170296.0}, {"date": "2022-02-07", "close": 15.4529, "volume": 214475.0}, {"date": "2022-02-08", "close": 15.5991, "volume": 185533.0}, {"date": "2022-02-09", "close": 15.4821, "volume": 217901.0}, {"date": "2022-02-10", "close": 15.0239, "volume": 272857.0}, {"date": "2022-02-11", "close": 15.7941, "volume": 648212.0}, {"date": "2022-02-14", "close": 15.9208, "volume": 377618.0}, {"date": "2022-02-15", "close": 15.6576, "volume": 360101.0}, {"date": "2022-02-16", "close": 16.2133, "volume": 260438.0}, {"date": "2022-02-17", "close": 16.769, "volume": 370631.0}, {"date": "2022-02-18", "close": 16.4376, "volume": 324461.0}, {"date": "2022-02-22", "close": 16.1353, "volume": 190321.0}, {"date": "2022-02-23", "close": 16.5253, "volume": 467202.0}, {"date": "2022-02-24", "close": 16.1158, "volume": 484789.0}, {"date": "2022-02-25", "close": 16.2328, "volume": 263082.0}, {"date": "2022-02-28", "close": 16.8665, "volume": 499113.0}, {"date": "2022-03-01", "close": 17.588, "volume": 613867.0}, {"date": "2022-03-02", "close": 17.4515, "volume": 321909.0}, {"date": "2022-03-03", "close": 17.5002, "volume": 219009.0}, {"date": "2022-03-04", "close": 17.6855, "volume": 523110.0}, {"date": "2022-03-07", "close": 17.861, "volume": 651826.0}, {"date": "2022-03-08", "close": 18.1924, "volume": 1137364.0}, {"date": "2022-03-09", "close": 18.2704, "volume": 834810.0}, {"date": "2022-03-10", "close": 18.0462, "volume": 382997.0}, {"date": "2022-03-11", "close": 17.8025, "volume": 353173.0}, {"date": "2022-03-14", "close": 17.1005, "volume": 612027.0}, {"date": "2022-03-15", "close": 17.783, "volume": 632117.0}, {"date": "2022-03-16", "close": 17.6465, "volume": 338529.0}, {"date": "2022-03-17", "close": 18.2802, "volume": 390028.0}, {"date": "2022-03-18", "close": 18.5044, "volume": 751190.0}, {"date": "2022-03-21", "close": 18.9237, "volume": 339359.0}, {"date": "2022-03-22", "close": 18.6897, "volume": 327118.0}, {"date": "2022-03-23", "close": 19.1479, "volume": 367804.0}, {"date": "2022-03-24", "close": 18.7482, "volume": 576644.0}, {"date": "2022-03-25", "close": 18.6312, "volume": 171303.0}, {"date": "2022-03-28", "close": 17.8415, "volume": 380327.0}, {"date": "2022-03-29", "close": 17.9682, "volume": 255035.0}, {"date": "2022-03-30", "close": 17.9975, "volume": 247888.0}, {"date": "2022-03-31", "close": 18.0365, "volume": 258289.0}, {"date": "2022-04-01", "close": 18.5044, "volume": 240246.0}, {"date": "2022-04-04", "close": 18.4362, "volume": 231408.0}, {"date": "2022-04-05", "close": 17.978, "volume": 232238.0}, {"date": "2022-04-06", "close": 18.056, "volume": 210996.0}, {"date": "2022-04-07", "close": 18.4362, "volume": 323530.0}, {"date": "2022-04-08", "close": 18.7969, "volume": 380931.0}, {"date": "2022-04-11", "close": 18.7287, "volume": 334029.0}, {"date": "2022-04-12", "close": 18.8359, "volume": 557041.0}, {"date": "2022-04-13", "close": 19.6646, "volume": 438579.0}, {"date": "2022-04-14", "close": 20.9515, "volume": 894704.0}, {"date": "2022-04-18", "close": 20.8053, "volume": 467876.0}, {"date": "2022-04-19", "close": 20.0351, "volume": 312997.0}, {"date": "2022-04-20", "close": 20.2886, "volume": 159337.0}, {"date": "2022-04-21", "close": 19.1576, "volume": 395003.0}, {"date": "2022-04-22", "close": 18.3192, "volume": 320702.0}, {"date": "2022-04-25", "close": 17.4417, "volume": 520521.0}, {"date": "2022-04-26", "close": 17.1298, "volume": 440548.0}, {"date": "2022-04-27", "close": 17.159, "volume": 395418.0}, {"date": "2022-04-28", "close": 17.4905, "volume": 315646.0}, {"date": "2022-04-29", "close": 17.2175, "volume": 263868.0}, {"date": "2022-05-02", "close": 17.3247, "volume": 408521.0}, {"date": "2022-05-03", "close": 17.6367, "volume": 216356.0}, {"date": "2022-05-04", "close": 17.7537, "volume": 259347.0}, {"date": "2022-05-05", "close": 16.925, "volume": 291243.0}, {"date": "2022-05-06", "close": 16.6423, "volume": 181898.0}, {"date": "2022-05-09", "close": 15.0726, "volume": 430637.0}, {"date": "2022-05-10", "close": 14.8776, "volume": 276430.0}, {"date": "2022-05-11", "close": 14.7119, "volume": 267755.0}, {"date": "2022-05-12", "close": 13.6785, "volume": 686212.0}, {"date": "2022-05-13", "close": 13.8247, "volume": 318871.0}, {"date": "2022-05-16", "close": 13.7955, "volume": 201019.0}, {"date": "2022-05-17", "close": 13.7662, "volume": 520611.0}, {"date": "2022-05-18", "close": 13.2982, "volume": 497784.0}, {"date": "2022-05-19", "close": 14.2049, "volume": 363663.0}, {"date": "2022-05-20", "close": 13.9124, "volume": 332776.0}, {"date": "2022-05-23", "close": 13.9124, "volume": 329710.0}, {"date": "2022-05-24", "close": 14.0684, "volume": 289859.0}, {"date": "2022-05-25", "close": 13.776, "volume": 209255.0}, {"date": "2022-05-26", "close": 13.737, "volume": 232639.0}, {"date": "2022-05-27", "close": 14.1172, "volume": 454167.0}, {"date": "2022-05-31", "close": 13.7565, "volume": 429193.0}, {"date": "2022-06-01", "close": 13.9904, "volume": 246947.0}, {"date": "2022-06-02", "close": 15.0726, "volume": 339738.0}, {"date": "2022-06-03", "close": 14.6729, "volume": 191908.0}, {"date": "2022-06-06", "close": 14.3999, "volume": 148313.0}, {"date": "2022-06-07", "close": 14.4779, "volume": 172438.0}, {"date": "2022-06-08", "close": 14.1659, "volume": 166491.0}, {"date": "2022-06-09", "close": 13.7272, "volume": 209662.0}, {"date": "2022-06-10", "close": 14.4097, "volume": 338526.0}, {"date": "2022-06-13", "close": 13.3762, "volume": 382887.0}, {"date": "2022-06-14", "close": 12.7425, "volume": 314454.0}, {"date": "2022-06-15", "close": 13.2105, "volume": 302314.0}, {"date": "2022-06-16", "close": 13.3957, "volume": 293884.0}, {"date": "2022-06-17", "close": 13.1715, "volume": 409492.0}, {"date": "2022-06-21", "close": 13.2202, "volume": 289186.0}, {"date": "2022-06-22", "close": 13.0545, "volume": 263491.0}, {"date": "2022-06-23", "close": 12.6353, "volume": 335266.0}, {"date": "2022-06-24", "close": 13.1032, "volume": 295056.0}, {"date": "2022-06-27", "close": 13.3275, "volume": 306975.0}, {"date": "2022-06-28", "close": 13.0642, "volume": 238439.0}, {"date": "2022-06-29", "close": 12.723, "volume": 396476.0}, {"date": "2022-06-30", "close": 12.1186, "volume": 297482.0}, {"date": "2022-07-01", "close": 12.5768, "volume": 383057.0}, {"date": "2022-07-05", "close": 11.5238, "volume": 426309.0}, {"date": "2022-07-06", "close": 11.2898, "volume": 566299.0}, {"date": "2022-07-07", "close": 11.4166, "volume": 232475.0}, {"date": "2022-07-08", "close": 11.2216, "volume": 297370.0}, {"date": "2022-07-11", "close": 11.1241, "volume": 257724.0}, {"date": "2022-07-12", "close": 10.8706, "volume": 314142.0}, {"date": "2022-07-13", "close": 12.4208, "volume": 1151577.0}, {"date": "2022-07-14", "close": 12.138, "volume": 578330.0}, {"date": "2022-07-15", "close": 12.1283, "volume": 406449.0}, {"date": "2022-07-18", "close": 12.3428, "volume": 350206.0}, {"date": "2022-07-19", "close": 12.4988, "volume": 273269.0}, {"date": "2022-07-20", "close": 11.9138, "volume": 331597.0}, {"date": "2022-07-21", "close": 12.255, "volume": 359401.0}, {"date": "2022-07-22", "close": 12.1186, "volume": 230903.0}, {"date": "2022-07-25", "close": 11.9626, "volume": 279304.0}, {"date": "2022-07-26", "close": 12.1478, "volume": 214364.0}, {"date": "2022-07-27", "close": 12.5378, "volume": 227014.0}, {"date": "2022-07-28", "close": 13.3372, "volume": 506630.0}, {"date": "2022-07-29", "close": 13.3762, "volume": 251041.0}, {"date": "2022-08-01", "close": 13.2885, "volume": 176643.0}, {"date": "2022-08-02", "close": 13.1617, "volume": 174049.0}, {"date": "2022-08-03", "close": 12.996, "volume": 197038.0}, {"date": "2022-08-04", "close": 13.7077, "volume": 278081.0}, {"date": "2022-08-05", "close": 13.62, "volume": 193446.0}, {"date": "2022-08-08", "close": 13.8637, "volume": 188265.0}, {"date": "2022-08-09", "close": 13.7955, "volume": 188671.0}, {"date": "2022-08-10", "close": 13.6882, "volume": 225461.0}, {"date": "2022-08-11", "close": 13.2592, "volume": 269208.0}, {"date": "2022-08-12", "close": 13.6687, "volume": 157212.0}, {"date": "2022-08-15", "close": 13.5517, "volume": 154363.0}, {"date": "2022-08-16", "close": 13.4445, "volume": 157313.0}, {"date": "2022-08-17", "close": 13.0837, "volume": 205623.0}, {"date": "2022-08-18", "close": 13.1032, "volume": 118624.0}, {"date": "2022-08-19", "close": 12.7815, "volume": 268924.0}, {"date": "2022-08-22", "close": 12.6743, "volume": 219621.0}, {"date": "2022-08-23", "close": 12.8985, "volume": 139624.0}, {"date": "2022-08-24", "close": 13.1812, "volume": 218551.0}, {"date": "2022-08-25", "close": 13.2397, "volume": 113303.0}, {"date": "2022-08-26", "close": 12.5085, "volume": 307460.0}, {"date": "2022-08-29", "close": 12.4598, "volume": 247670.0}, {"date": "2022-08-30", "close": 11.9626, "volume": 236688.0}, {"date": "2022-08-31", "close": 11.7871, "volume": 269297.0}, {"date": "2022-09-01", "close": 11.1436, "volume": 460594.0}, {"date": "2022-09-02", "close": 11.7383, "volume": 392130.0}, {"date": "2022-09-06", "close": 11.4751, "volume": 249146.0}, {"date": "2022-09-07", "close": 11.9528, "volume": 471273.0}, {"date": "2022-09-08", "close": 12.177, "volume": 231802.0}, {"date": "2022-09-09", "close": 12.5768, "volume": 205088.0}, {"date": "2022-09-12", "close": 12.8303, "volume": 343412.0}, {"date": "2022-09-13", "close": 12.2745, "volume": 252388.0}, {"date": "2022-09-14", "close": 12.3038, "volume": 254028.0}, {"date": "2022-09-15", "close": 12.0113, "volume": 384982.0}, {"date": "2022-09-16", "close": 12.0893, "volume": 659382.0}, {"date": "2022-09-19", "close": 12.4793, "volume": 266975.0}, {"date": "2022-09-20", "close": 12.0991, "volume": 267303.0}, {"date": "2022-09-21", "close": 12.1673, "volume": 257540.0}, {"date": "2022-09-22", "close": 12.1088, "volume": 256530.0}, {"date": "2022-09-23", "close": 10.7829, "volume": 448799.0}, {"date": "2022-09-26", "close": 10.2077, "volume": 428856.0}, {"date": "2022-09-27", "close": 10.2564, "volume": 535065.0}, {"date": "2022-09-28", "close": 11.1241, "volume": 345533.0}, {"date": "2022-09-29", "close": 11.4068, "volume": 266501.0}, {"date": "2022-09-30", "close": 11.5726, "volume": 381317.0}, {"date": "2022-10-03", "close": 12.5475, "volume": 327904.0}, {"date": "2022-10-04", "close": 12.6353, "volume": 346633.0}, {"date": "2022-10-05", "close": 12.5378, "volume": 183769.0}, {"date": "2022-10-06", "close": 12.5183, "volume": 222729.0}, {"date": "2022-10-07", "close": 11.4848, "volume": 190455.0}, {"date": "2022-10-10", "close": 11.4848, "volume": 160704.0}, {"date": "2022-10-11", "close": 11.2606, "volume": 223000.0}, {"date": "2022-10-12", "close": 11.2898, "volume": 185560.0}, {"date": "2022-10-13", "close": 11.2216, "volume": 243988.0}, {"date": "2022-10-14", "close": 10.4514, "volume": 248439.0}, {"date": "2022-10-17", "close": 10.8024, "volume": 217064.0}, {"date": "2022-10-18", "close": 10.7634, "volume": 130999.0}, {"date": "2022-10-19", "close": 10.4709, "volume": 207484.0}, {"date": "2022-10-20", "close": 10.5294, "volume": 229399.0}, {"date": "2022-10-21", "close": 11.1339, "volume": 244773.0}, {"date": "2022-10-24", "close": 11.0364, "volume": 362562.0}, {"date": "2022-10-25", "close": 10.8999, "volume": 228618.0}, {"date": "2022-10-26", "close": 11.1924, "volume": 472388.0}, {"date": "2022-10-27", "close": 10.7926, "volume": 498551.0}, {"date": "2022-10-28", "close": 10.6464, "volume": 205518.0}, {"date": "2022-10-31", "close": 10.4319, "volume": 135750.0}, {"date": "2022-11-01", "close": 10.7244, "volume": 176476.0}, {"date": "2022-11-02", "close": 10.0419, "volume": 288425.0}, {"date": "2022-11-03", "close": 9.9249, "volume": 318396.0}, {"date": "2022-11-04", "close": 10.8511, "volume": 287973.0}, {"date": "2022-11-07", "close": 10.9194, "volume": 208503.0}, {"date": "2022-11-08", "close": 11.6018, "volume": 674193.0}, {"date": "2022-11-09", "close": 11.3873, "volume": 252622.0}, {"date": "2022-11-10", "close": 12.1186, "volume": 338474.0}, {"date": "2022-11-11", "close": 12.1673, "volume": 265055.0}, {"date": "2022-11-14", "close": 12.1868, "volume": 257638.0}, {"date": "2022-11-15", "close": 12.0308, "volume": 221176.0}, {"date": "2022-11-16", "close": 11.8846, "volume": 111016.0}, {"date": "2022-11-17", "close": 11.8748, "volume": 259184.0}, {"date": "2022-11-18", "close": 11.7286, "volume": 155002.0}, {"date": "2022-11-21", "close": 11.6213, "volume": 367067.0}, {"date": "2022-11-22", "close": 12.1673, "volume": 249325.0}, {"date": "2022-11-23", "close": 12.3818, "volume": 230610.0}, {"date": "2022-11-25", "close": 12.0796, "volume": 109723.0}, {"date": "2022-11-28", "close": 11.4068, "volume": 708341.0}, {"date": "2022-11-29", "close": 11.6116, "volume": 223333.0}, {"date": "2022-11-30", "close": 12.177, "volume": 271891.0}, {"date": "2022-12-01", "close": 12.6353, "volume": 305490.0}, {"date": "2022-12-02", "close": 12.5085, "volume": 228450.0}, {"date": "2022-12-05", "close": 12.0211, "volume": 315542.0}, {"date": "2022-12-06", "close": 11.9138, "volume": 176639.0}, {"date": "2022-12-07", "close": 11.9333, "volume": 235806.0}, {"date": "2022-12-08", "close": 11.9138, "volume": 227733.0}, {"date": "2022-12-09", "close": 11.6701, "volume": 282870.0}, {"date": "2022-12-12", "close": 11.5531, "volume": 422258.0}, {"date": "2022-12-13", "close": 11.7871, "volume": 409753.0}, {"date": "2022-12-14", "close": 11.6603, "volume": 302700.0}, {"date": "2022-12-15", "close": 10.9681, "volume": 299796.0}, {"date": "2022-12-16", "close": 10.9486, "volume": 867070.0}, {"date": "2022-12-19", "close": 10.8121, "volume": 376621.0}, {"date": "2022-12-20", "close": 11.4946, "volume": 473271.0}, {"date": "2022-12-21", "close": 11.8358, "volume": 298919.0}, {"date": "2022-12-22", "close": 11.7481, "volume": 243793.0}, {"date": "2022-12-23", "close": 11.9431, "volume": 232568.0}, {"date": "2022-12-27", "close": 12.45, "volume": 460160.0}, {"date": "2022-12-28", "close": 11.8651, "volume": 393173.0}, {"date": "2022-12-29", "close": 11.9528, "volume": 267753.0}, {"date": "2022-12-30", "close": 12.2648, "volume": 285753.0}, {"date": "2023-01-03", "close": 12.411, "volume": 260342.0}, {"date": "2023-01-04", "close": 13.4932, "volume": 436409.0}, {"date": "2023-01-05", "close": 13.2885, "volume": 228723.0}, {"date": "2023-01-06", "close": 13.5322, "volume": 310885.0}, {"date": "2023-01-09", "close": 13.425, "volume": 286116.0}, {"date": "2023-01-10", "close": 13.4152, "volume": 230269.0}, {"date": "2023-01-11", "close": 13.4152, "volume": 193349.0}, {"date": "2023-01-12", "close": 13.5322, "volume": 226452.0}, {"date": "2023-01-13", "close": 13.7272, "volume": 373578.0}, {"date": "2023-01-17", "close": 13.2007, "volume": 308762.0}, {"date": "2023-01-18", "close": 12.996, "volume": 351509.0}, {"date": "2023-01-19", "close": 13.2982, "volume": 217153.0}, {"date": "2023-01-20", "close": 13.386, "volume": 173315.0}, {"date": "2023-01-23", "close": 13.347, "volume": 1546634.0}, {"date": "2023-01-24", "close": 13.5322, "volume": 234606.0}, {"date": "2023-01-25", "close": 13.6882, "volume": 281644.0}, {"date": "2023-01-26", "close": 13.4542, "volume": 280753.0}, {"date": "2023-01-27", "close": 13.191, "volume": 239552.0}, {"date": "2023-01-30", "close": 12.8205, "volume": 221140.0}, {"date": "2023-01-31", "close": 12.8303, "volume": 269108.0}, {"date": "2023-02-01", "close": 13.1422, "volume": 203377.0}, {"date": "2023-02-02", "close": 12.8303, "volume": 262471.0}, {"date": "2023-02-03", "close": 12.45, "volume": 397765.0}, {"date": "2023-02-06", "close": 12.372, "volume": 337368.0}, {"date": "2023-02-07", "close": 12.3915, "volume": 247884.0}, {"date": "2023-02-08", "close": 12.2258, "volume": 138373.0}, {"date": "2023-02-09", "close": 11.8261, "volume": 231485.0}, {"date": "2023-02-10", "close": 11.6701, "volume": 207729.0}, {"date": "2023-02-13", "close": 11.5823, "volume": 150933.0}, {"date": "2023-02-14", "close": 11.5433, "volume": 177043.0}, {"date": "2023-02-15", "close": 11.2314, "volume": 203356.0}, {"date": "2023-02-16", "close": 11.1826, "volume": 277465.0}, {"date": "2023-02-17", "close": 10.9974, "volume": 213659.0}, {"date": "2023-02-21", "close": 10.7926, "volume": 239712.0}, {"date": "2023-02-22", "close": 10.6464, "volume": 310374.0}, {"date": "2023-02-23", "close": 10.4319, "volume": 430832.0}, {"date": "2023-02-24", "close": 10.4026, "volume": 246968.0}, {"date": "2023-02-27", "close": 10.5586, "volume": 295782.0}, {"date": "2023-02-28", "close": 10.7049, "volume": 221170.0}, {"date": "2023-03-01", "close": 11.1241, "volume": 330652.0}, {"date": "2023-03-02", "close": 10.9584, "volume": 150898.0}, {"date": "2023-03-03", "close": 11.0851, "volume": 278869.0}, {"date": "2023-03-06", "close": 10.9486, "volume": 200433.0}, {"date": "2023-03-07", "close": 10.4709, "volume": 241426.0}, {"date": "2023-03-08", "close": 10.2369, "volume": 253745.0}, {"date": "2023-03-09", "close": 10.2174, "volume": 263094.0}, {"date": "2023-03-10", "close": 10.2174, "volume": 357848.0}, {"date": "2023-03-13", "close": 10.9584, "volume": 568603.0}, {"date": "2023-03-14", "close": 11.0949, "volume": 300044.0}, {"date": "2023-03-15", "close": 11.0754, "volume": 416621.0}, {"date": "2023-03-16", "close": 10.8511, "volume": 404568.0}, {"date": "2023-03-17", "close": 11.6603, "volume": 975157.0}, {"date": "2023-03-20", "close": 11.9431, "volume": 323175.0}, {"date": "2023-03-21", "close": 11.2898, "volume": 552356.0}, {"date": "2023-03-22", "close": 11.5823, "volume": 466561.0}, {"date": "2023-03-23", "close": 11.8163, "volume": 375252.0}, {"date": "2023-03-24", "close": 11.9821, "volume": 268499.0}, {"date": "2023-03-27", "close": 11.9431, "volume": 266789.0}, {"date": "2023-03-28", "close": 12.5573, "volume": 360619.0}, {"date": "2023-03-29", "close": 12.6158, "volume": 262623.0}, {"date": "2023-03-30", "close": 13.0057, "volume": 414552.0}, {"date": "2023-03-31", "close": 12.6255, "volume": 512178.0}, {"date": "2023-04-03", "close": 12.7425, "volume": 417159.0}, {"date": "2023-04-04", "close": 13.2202, "volume": 487054.0}, {"date": "2023-04-05", "close": 12.9473, "volume": 286838.0}, {"date": "2023-04-06", "close": 13.074, "volume": 307496.0}, {"date": "2023-04-10", "close": 12.8205, "volume": 214472.0}, {"date": "2023-04-11", "close": 13.0642, "volume": 243651.0}, {"date": "2023-04-12", "close": 13.0252, "volume": 249634.0}, {"date": "2023-04-13", "close": 13.581, "volume": 543400.0}, {"date": "2023-04-14", "close": 13.2787, "volume": 388778.0}, {"date": "2023-04-17", "close": 13.0642, "volume": 363220.0}, {"date": "2023-04-18", "close": 12.9863, "volume": 327229.0}, {"date": "2023-04-19", "close": 12.7035, "volume": 405410.0}, {"date": "2023-04-20", "close": 12.5183, "volume": 233101.0}, {"date": "2023-04-21", "close": 12.2745, "volume": 347813.0}, {"date": "2023-04-24", "close": 13.8539, "volume": 1503607.0}, {"date": "2023-04-25", "close": 13.7175, "volume": 543453.0}, {"date": "2023-04-26", "close": 13.5517, "volume": 346306.0}, {"date": "2023-04-27", "close": 13.62, "volume": 281046.0}, {"date": "2023-04-28", "close": 13.6882, "volume": 322062.0}, {"date": "2023-05-01", "close": 13.7077, "volume": 272344.0}, {"date": "2023-05-02", "close": 14.4194, "volume": 538341.0}, {"date": "2023-05-03", "close": 14.9459, "volume": 641805.0}, {"date": "2023-05-04", "close": 15.3261, "volume": 677563.0}, {"date": "2023-05-05", "close": 15.3944, "volume": 475621.0}, {"date": "2023-05-08", "close": 15.4626, "volume": 396338.0}, {"date": "2023-05-09", "close": 15.6868, "volume": 408485.0}, {"date": "2023-05-10", "close": 15.3944, "volume": 322369.0}, {"date": "2023-05-11", "close": 14.7899, "volume": 451243.0}, {"date": "2023-05-12", "close": 15.1409, "volume": 523781.0}, {"date": "2023-05-15", "close": 14.9166, "volume": 306381.0}, {"date": "2023-05-16", "close": 13.7857, "volume": 623041.0}, {"date": "2023-05-17", "close": 13.5225, "volume": 512980.0}, {"date": "2023-05-18", "close": 13.4055, "volume": 581526.0}, {"date": "2023-05-19", "close": 13.3275, "volume": 394994.0}, {"date": "2023-05-22", "close": 13.3275, "volume": 282058.0}, {"date": "2023-05-23", "close": 13.542, "volume": 295873.0}, {"date": "2023-05-24", "close": 13.1032, "volume": 279220.0}, {"date": "2023-05-25", "close": 13.0155, "volume": 369653.0}, {"date": "2023-05-26", "close": 13.113, "volume": 600778.0}, {"date": "2023-05-30", "close": 12.957, "volume": 367387.0}, {"date": "2023-05-31", "close": 13.2495, "volume": 311771.0}, {"date": "2023-06-01", "close": 13.7955, "volume": 427686.0}, {"date": "2023-06-02", "close": 13.659, "volume": 355124.0}, {"date": "2023-06-05", "close": 13.737, "volume": 206361.0}, {"date": "2023-06-06", "close": 13.4445, "volume": 206302.0}, {"date": "2023-06-07", "close": 13.0545, "volume": 291220.0}, {"date": "2023-06-08", "close": 13.308, "volume": 248818.0}, {"date": "2023-06-09", "close": 12.9278, "volume": 219039.0}, {"date": "2023-06-12", "close": 12.6158, "volume": 486488.0}, {"date": "2023-06-13", "close": 12.3135, "volume": 379272.0}, {"date": "2023-06-14", "close": 12.138, "volume": 462129.0}, {"date": "2023-06-15", "close": 12.1283, "volume": 351028.0}, {"date": "2023-06-16", "close": 12.2355, "volume": 1107287.0}, {"date": "2023-06-20", "close": 11.9431, "volume": 448455.0}, {"date": "2023-06-21", "close": 11.9918, "volume": 315585.0}, {"date": "2023-06-22", "close": 12.0016, "volume": 298467.0}, {"date": "2023-06-23", "close": 11.7481, "volume": 326966.0}, {"date": "2023-06-26", "close": 11.7871, "volume": 172767.0}, {"date": "2023-06-27", "close": 11.5433, "volume": 277330.0}, {"date": "2023-06-28", "close": 11.1534, "volume": 424954.0}, {"date": "2023-06-29", "close": 11.3483, "volume": 353717.0}, {"date": "2023-06-30", "close": 11.7481, "volume": 325131.0}, {"date": "2023-07-03", "close": 12.0211, "volume": 181947.0}, {"date": "2023-07-05", "close": 11.8846, "volume": 331597.0}, {"date": "2023-07-06", "close": 11.6116, "volume": 273240.0}, {"date": "2023-07-07", "close": 11.6018, "volume": 288748.0}, {"date": "2023-07-10", "close": 11.9431, "volume": 294241.0}, {"date": "2023-07-11", "close": 12.2063, "volume": 535267.0}, {"date": "2023-07-12", "close": 12.9863, "volume": 430811.0}, {"date": "2023-07-13", "close": 12.9473, "volume": 366998.0}, {"date": "2023-07-14", "close": 12.7913, "volume": 290426.0}, {"date": "2023-07-17", "close": 12.918, "volume": 213298.0}, {"date": "2023-07-18", "close": 13.1422, "volume": 334242.0}, {"date": "2023-07-19", "close": 13.191, "volume": 248966.0}, {"date": "2023-07-20", "close": 12.7328, "volume": 261990.0}, {"date": "2023-07-21", "close": 12.5963, "volume": 212455.0}, {"date": "2023-07-24", "close": 12.4598, "volume": 206246.0}, {"date": "2023-07-25", "close": 12.5573, "volume": 189333.0}, {"date": "2023-07-26", "close": 12.567, "volume": 186559.0}, {"date": "2023-07-27", "close": 11.7188, "volume": 451020.0}, {"date": "2023-07-28", "close": 11.9723, "volume": 254098.0}, {"date": "2023-07-31", "close": 12.4403, "volume": 204649.0}, {"date": "2023-08-01", "close": 12.0893, "volume": 228980.0}, {"date": "2023-08-02", "close": 11.7773, "volume": 417175.0}, {"date": "2023-08-03", "close": 11.5531, "volume": 202104.0}, {"date": "2023-08-04", "close": 11.7481, "volume": 201533.0}, {"date": "2023-08-07", "close": 11.7188, "volume": 191686.0}, {"date": "2023-08-08", "close": 11.5921, "volume": 189069.0}, {"date": "2023-08-09", "close": 11.4751, "volume": 214859.0}, {"date": "2023-08-10", "close": 11.4751, "volume": 162671.0}, {"date": "2023-08-11", "close": 11.5628, "volume": 126712.0}, {"date": "2023-08-14", "close": 11.3873, "volume": 186105.0}, {"date": "2023-08-15", "close": 11.0656, "volume": 261088.0}, {"date": "2023-08-16", "close": 10.9681, "volume": 190728.0}, {"date": "2023-08-17", "close": 10.9584, "volume": 178970.0}, {"date": "2023-08-18", "close": 11.0364, "volume": 195008.0}, {"date": "2023-08-21", "close": 11.0071, "volume": 183872.0}, {"date": "2023-08-22", "close": 11.2509, "volume": 176289.0}, {"date": "2023-08-23", "close": 11.4946, "volume": 271026.0}, {"date": "2023-08-24", "close": 11.3873, "volume": 212869.0}, {"date": "2023-08-25", "close": 11.1534, "volume": 193238.0}, {"date": "2023-08-28", "close": 11.6603, "volume": 365410.0}, {"date": "2023-08-29", "close": 11.7871, "volume": 206693.0}, {"date": "2023-08-30", "close": 11.6018, "volume": 258044.0}, {"date": "2023-08-31", "close": 11.4556, "volume": 188535.0}, {"date": "2023-09-01", "close": 11.2119, "volume": 154389.0}, {"date": "2023-09-05", "close": 10.8219, "volume": 330753.0}, {"date": "2023-09-06", "close": 10.8999, "volume": 201196.0}, {"date": "2023-09-07", "close": 10.7049, "volume": 191046.0}, {"date": "2023-09-08", "close": 10.5781, "volume": 189007.0}, {"date": "2023-09-11", "close": 10.7146, "volume": 186255.0}, {"date": "2023-09-12", "close": 10.6756, "volume": 161700.0}, {"date": "2023-09-13", "close": 10.6171, "volume": 149910.0}, {"date": "2023-09-14", "close": 10.7341, "volume": 248722.0}, {"date": "2023-09-15", "close": 10.8609, "volume": 384181.0}, {"date": "2023-09-18", "close": 11.5921, "volume": 466600.0}, {"date": "2023-09-19", "close": 11.1729, "volume": 247260.0}, {"date": "2023-09-20", "close": 11.3678, "volume": 490729.0}, {"date": "2023-09-21", "close": 10.9876, "volume": 311457.0}, {"date": "2023-09-22", "close": 10.8316, "volume": 163165.0}, {"date": "2023-09-25", "close": 10.9974, "volume": 349222.0}, {"date": "2023-09-26", "close": 10.7341, "volume": 377722.0}, {"date": "2023-09-27", "close": 10.5391, "volume": 303703.0}, {"date": "2023-09-28", "close": 10.5684, "volume": 279454.0}, {"date": "2023-09-29", "close": 10.2857, "volume": 393425.0}, {"date": "2023-10-02", "close": 9.7007, "volume": 567965.0}, {"date": "2023-10-03", "close": 9.7494, "volume": 443074.0}, {"date": "2023-10-04", "close": 9.6227, "volume": 325850.0}, {"date": "2023-10-05", "close": 9.7982, "volume": 303719.0}, {"date": "2023-10-06", "close": 10.3539, "volume": 242289.0}, {"date": "2023-10-09", "close": 10.3539, "volume": 264685.0}, {"date": "2023-10-10", "close": 10.6366, "volume": 499744.0}, {"date": "2023-10-11", "close": 10.8706, "volume": 261191.0}, {"date": "2023-10-12", "close": 10.4904, "volume": 229917.0}, {"date": "2023-10-13", "close": 11.1534, "volume": 385408.0}, {"date": "2023-10-16", "close": 11.1339, "volume": 416535.0}, {"date": "2023-10-17", "close": 11.2996, "volume": 315345.0}, {"date": "2023-10-18", "close": 11.2411, "volume": 350186.0}, {"date": "2023-10-19", "close": 11.2216, "volume": 313094.0}, {"date": "2023-10-20", "close": 11.2801, "volume": 441162.0}, {"date": "2023-10-23", "close": 10.9876, "volume": 443777.0}, {"date": "2023-10-24", "close": 10.9974, "volume": 368272.0}, {"date": "2023-10-25", "close": 10.6561, "volume": 270841.0}, {"date": "2023-10-26", "close": 10.4514, "volume": 371430.0}, {"date": "2023-10-27", "close": 10.7146, "volume": 320624.0}, {"date": "2023-10-30", "close": 10.9584, "volume": 522261.0}, {"date": "2023-10-31", "close": 10.6854, "volume": 514841.0}, {"date": "2023-11-01", "close": 10.7829, "volume": 333367.0}, {"date": "2023-11-02", "close": 11.0071, "volume": 527761.0}, {"date": "2023-11-03", "close": 11.4166, "volume": 467994.0}, {"date": "2023-11-06", "close": 11.5628, "volume": 369574.0}, {"date": "2023-11-07", "close": 10.8901, "volume": 529294.0}, {"date": "2023-11-08", "close": 10.7244, "volume": 264469.0}, {"date": "2023-11-09", "close": 10.7536, "volume": 365928.0}, {"date": "2023-11-10", "close": 10.5976, "volume": 378246.0}, {"date": "2023-11-13", "close": 10.6269, "volume": 248112.0}, {"date": "2023-11-14", "close": 11.4946, "volume": 502223.0}, {"date": "2023-11-15", "close": 11.3776, "volume": 367078.0}, {"date": "2023-11-16", "close": 11.4361, "volume": 341379.0}, {"date": "2023-11-17", "close": 11.3288, "volume": 242944.0}, {"date": "2023-11-20", "close": 11.2411, "volume": 274828.0}, {"date": "2023-11-21", "close": 11.4068, "volume": 386160.0}, {"date": "2023-11-22", "close": 11.0851, "volume": 341899.0}, {"date": "2023-11-24", "close": 11.3678, "volume": 144625.0}, {"date": "2023-11-27", "close": 11.8846, "volume": 625034.0}, {"date": "2023-11-28", "close": 12.0796, "volume": 710938.0}, {"date": "2023-11-29", "close": 12.0698, "volume": 488751.0}, {"date": "2023-11-30", "close": 12.0796, "volume": 514592.0}, {"date": "2023-12-01", "close": 12.333, "volume": 510317.0}, {"date": "2023-12-04", "close": 12.0016, "volume": 701006.0}, {"date": "2023-12-05", "close": 11.3093, "volume": 448213.0}, {"date": "2023-12-06", "close": 11.1046, "volume": 424918.0}, {"date": "2023-12-07", "close": 10.8609, "volume": 403415.0}, {"date": "2023-12-08", "close": 11.2411, "volume": 1043244.0}, {"date": "2023-12-11", "close": 10.8999, "volume": 527788.0}, {"date": "2023-12-12", "close": 10.5879, "volume": 687933.0}, {"date": "2023-12-13", "close": 11.5433, "volume": 534867.0}, {"date": "2023-12-14", "close": 11.8553, "volume": 696949.0}, {"date": "2023-12-15", "close": 11.8651, "volume": 789817.0}, {"date": "2023-12-18", "close": 11.9918, "volume": 412187.0}, {"date": "2023-12-19", "close": 12.0698, "volume": 532015.0}, {"date": "2023-12-20", "close": 11.9626, "volume": 455118.0}, {"date": "2023-12-21", "close": 12.138, "volume": 327565.0}, {"date": "2023-12-22", "close": 12.3915, "volume": 452301.0}, {"date": "2023-12-26", "close": 12.3915, "volume": 241373.0}, {"date": "2023-12-27", "close": 12.6353, "volume": 366256.0}, {"date": "2023-12-28", "close": 12.0113, "volume": 447549.0}, {"date": "2023-12-29", "close": 11.8261, "volume": 506332.0}, {"date": "2024-01-02", "close": 11.5726, "volume": 581868.0}, {"date": "2024-01-03", "close": 11.5628, "volume": 957856.0}, {"date": "2024-01-04", "close": 10.8901, "volume": 1396707.0}, {"date": "2024-01-05", "close": 11.0851, "volume": 548194.0}, {"date": "2024-01-08", "close": 11.0559, "volume": 321555.0}, {"date": "2024-01-09", "close": 10.9291, "volume": 243385.0}, {"date": "2024-01-10", "close": 10.8219, "volume": 228372.0}, {"date": "2024-01-11", "close": 10.6659, "volume": 264480.0}, {"date": "2024-01-12", "close": 10.9681, "volume": 228988.0}, {"date": "2024-01-16", "close": 10.5391, "volume": 366641.0}, {"date": "2024-01-17", "close": 10.4124, "volume": 559649.0}, {"date": "2024-01-18", "close": 10.3637, "volume": 264955.0}, {"date": "2024-01-19", "close": 10.2954, "volume": 223109.0}, {"date": "2024-01-22", "close": 10.1297, "volume": 335561.0}, {"date": "2024-01-23", "close": 10.2077, "volume": 304373.0}, {"date": "2024-01-24", "close": 10.0517, "volume": 403124.0}, {"date": "2024-01-25", "close": 10.1979, "volume": 222511.0}, {"date": "2024-01-26", "close": 10.1394, "volume": 264670.0}, {"date": "2024-01-29", "close": 10.5879, "volume": 463423.0}, {"date": "2024-01-30", "close": 10.4416, "volume": 474838.0}, {"date": "2024-01-31", "close": 10.2467, "volume": 558237.0}, {"date": "2024-02-01", "close": 10.6951, "volume": 342757.0}, {"date": "2024-02-02", "close": 10.3149, "volume": 448666.0}, {"date": "2024-02-05", "close": 10.1589, "volume": 347734.0}, {"date": "2024-02-06", "close": 10.1394, "volume": 643810.0}, {"date": "2024-02-07", "close": 9.9639, "volume": 328200.0}, {"date": "2024-02-08", "close": 9.7592, "volume": 408748.0}, {"date": "2024-02-09", "close": 9.6812, "volume": 648084.0}, {"date": "2024-02-12", "close": 9.8177, "volume": 301769.0}, {"date": "2024-02-13", "close": 9.1937, "volume": 681900.0}, {"date": "2024-02-14", "close": 9.2132, "volume": 476761.0}, {"date": "2024-02-15", "close": 10.9876, "volume": 2331246.0}, {"date": "2024-02-16", "close": 10.8999, "volume": 861159.0}, {"date": "2024-02-20", "close": 11.2996, "volume": 810137.0}, {"date": "2024-02-21", "close": 11.4946, "volume": 648431.0}, {"date": "2024-02-22", "close": 11.2801, "volume": 529054.0}, {"date": "2024-02-23", "close": 11.4458, "volume": 438275.0}, {"date": "2024-02-26", "close": 11.4166, "volume": 290048.0}, {"date": "2024-02-27", "close": 11.3776, "volume": 308826.0}, {"date": "2024-02-28", "close": 10.8706, "volume": 389389.0}, {"date": "2024-02-29", "close": 11.0461, "volume": 321385.0}, {"date": "2024-03-01", "close": 11.4263, "volume": 406089.0}, {"date": "2024-03-04", "close": 12.138, "volume": 681937.0}, {"date": "2024-03-05", "close": 12.177, "volume": 574212.0}, {"date": "2024-03-06", "close": 12.6743, "volume": 574841.0}, {"date": "2024-03-07", "close": 13.3762, "volume": 891842.0}, {"date": "2024-03-08", "close": 13.2397, "volume": 702011.0}, {"date": "2024-03-11", "close": 13.3957, "volume": 437063.0}, {"date": "2024-03-12", "close": 13.1422, "volume": 363942.0}, {"date": "2024-03-13", "close": 13.2885, "volume": 447991.0}, {"date": "2024-03-14", "close": 12.996, "volume": 394772.0}, {"date": "2024-03-15", "close": 13.0837, "volume": 723125.0}, {"date": "2024-03-18", "close": 12.7133, "volume": 421095.0}, {"date": "2024-03-19", "close": 12.4013, "volume": 454063.0}, {"date": "2024-03-20", "close": 13.074, "volume": 502584.0}, {"date": "2024-03-21", "close": 12.996, "volume": 439259.0}, {"date": "2024-03-22", "close": 12.8595, "volume": 216431.0}, {"date": "2024-03-25", "close": 12.8205, "volume": 260710.0}, {"date": "2024-03-26", "close": 12.801, "volume": 259494.0}, {"date": "2024-03-27", "close": 13.4737, "volume": 424801.0}, {"date": "2024-03-28", "close": 14.7411, "volume": 1326574.0}, {"date": "2024-04-01", "close": 15.4334, "volume": 1126027.0}, {"date": "2024-04-02", "close": 15.7941, "volume": 724541.0}, {"date": "2024-04-03", "close": 16.2328, "volume": 771606.0}, {"date": "2024-04-04", "close": 15.6088, "volume": 767514.0}, {"date": "2024-04-05", "close": 15.7648, "volume": 581560.0}, {"date": "2024-04-08", "close": 15.4821, "volume": 596677.0}, {"date": "2024-04-09", "close": 15.6868, "volume": 634386.0}, {"date": "2024-04-10", "close": 15.6186, "volume": 594183.0}, {"date": "2024-04-11", "close": 15.9111, "volume": 524020.0}, {"date": "2024-04-12", "close": 15.0824, "volume": 1077167.0}, {"date": "2024-04-15", "close": 14.8971, "volume": 682836.0}, {"date": "2024-04-16", "close": 14.9654, "volume": 756375.0}, {"date": "2024-04-17", "close": 15.0824, "volume": 553980.0}, {"date": "2024-04-18", "close": 14.7216, "volume": 488641.0}, {"date": "2024-04-19", "close": 14.9361, "volume": 395108.0}, {"date": "2024-04-22", "close": 14.0294, "volume": 691638.0}, {"date": "2024-04-23", "close": 14.2634, "volume": 631952.0}, {"date": "2024-04-24", "close": 14.7801, "volume": 722801.0}, {"date": "2024-04-25", "close": 15.1799, "volume": 615296.0}, {"date": "2024-04-26", "close": 15.4919, "volume": 520934.0}, {"date": "2024-04-29", "close": 15.5991, "volume": 639301.0}, {"date": "2024-04-30", "close": 14.6242, "volume": 554859.0}, {"date": "2024-05-01", "close": 14.7801, "volume": 532590.0}, {"date": "2024-05-02", "close": 14.6534, "volume": 411603.0}, {"date": "2024-05-03", "close": 14.4974, "volume": 426314.0}, {"date": "2024-05-06", "close": 14.7899, "volume": 366604.0}, {"date": "2024-05-07", "close": 14.7216, "volume": 368509.0}, {"date": "2024-05-08", "close": 14.5949, "volume": 323858.0}, {"date": "2024-05-09", "close": 14.9459, "volume": 563180.0}, {"date": "2024-05-10", "close": 14.8679, "volume": 484485.0}, {"date": "2024-05-13", "close": 14.8679, "volume": 467349.0}, {"date": "2024-05-14", "close": 14.7314, "volume": 504507.0}, {"date": "2024-05-15", "close": 14.5754, "volume": 474487.0}, {"date": "2024-05-16", "close": 14.0197, "volume": 803843.0}, {"date": "2024-05-17", "close": 14.7509, "volume": 2066254.0}, {"date": "2024-05-20", "close": 14.9654, "volume": 689920.0}, {"date": "2024-05-21", "close": 15.0726, "volume": 520886.0}, {"date": "2024-05-22", "close": 14.4584, "volume": 508649.0}, {"date": "2024-05-23", "close": 14.0294, "volume": 451063.0}, {"date": "2024-05-24", "close": 14.3902, "volume": 300977.0}, {"date": "2024-05-28", "close": 15.4821, "volume": 854299.0}, {"date": "2024-05-29", "close": 15.3359, "volume": 367792.0}, {"date": "2024-05-30", "close": 15.7453, "volume": 470488.0}, {"date": "2024-05-31", "close": 15.4529, "volume": 416107.0}, {"date": "2024-06-03", "close": 15.3651, "volume": 547935.0}, {"date": "2024-06-04", "close": 14.3804, "volume": 504385.0}, {"date": "2024-06-05", "close": 14.8581, "volume": 423258.0}, {"date": "2024-06-06", "close": 15.1799, "volume": 316709.0}, {"date": "2024-06-07", "close": 14.1659, "volume": 524889.0}, {"date": "2024-06-10", "close": 14.3122, "volume": 234562.0}, {"date": "2024-06-11", "close": 14.3317, "volume": 437686.0}, {"date": "2024-06-12", "close": 14.3609, "volume": 313083.0}, {"date": "2024-06-13", "close": 13.9904, "volume": 295387.0}, {"date": "2024-06-14", "close": 14.1074, "volume": 249511.0}, {"date": "2024-06-17", "close": 14.0099, "volume": 297389.0}, {"date": "2024-06-18", "close": 14.2244, "volume": 316081.0}, {"date": "2024-06-20", "close": 14.4779, "volume": 396109.0}, {"date": "2024-06-21", "close": 14.0879, "volume": 646289.0}, {"date": "2024-06-24", "close": 14.0197, "volume": 170916.0}, {"date": "2024-06-25", "close": 13.6005, "volume": 373202.0}, {"date": "2024-06-26", "close": 13.4737, "volume": 223700.0}, {"date": "2024-06-27", "close": 13.4445, "volume": 237625.0}, {"date": "2024-06-28", "close": 12.996, "volume": 271251.0}, {"date": "2024-07-01", "close": 12.996, "volume": 428545.0}, {"date": "2024-07-02", "close": 13.3275, "volume": 333503.0}, {"date": "2024-07-03", "close": 13.6882, "volume": 231807.0}, {"date": "2024-07-05", "close": 13.776, "volume": 260933.0}, {"date": "2024-07-08", "close": 13.9417, "volume": 274004.0}, {"date": "2024-07-09", "close": 13.542, "volume": 481621.0}, {"date": "2024-07-10", "close": 13.9514, "volume": 385156.0}, {"date": "2024-07-11", "close": 14.3999, "volume": 467318.0}, {"date": "2024-07-12", "close": 14.6729, "volume": 535497.0}, {"date": "2024-07-15", "close": 14.7996, "volume": 466159.0}, {"date": "2024-07-16", "close": 15.1701, "volume": 439808.0}, {"date": "2024-07-17", "close": 14.6729, "volume": 356372.0}, {"date": "2024-07-18", "close": 14.4779, "volume": 310260.0}, {"date": "2024-07-19", "close": 14.0977, "volume": 249452.0}, {"date": "2024-07-22", "close": 14.1269, "volume": 329427.0}, {"date": "2024-07-23", "close": 14.2342, "volume": 190611.0}, {"date": "2024-07-24", "close": 13.8929, "volume": 328985.0}, {"date": "2024-07-25", "close": 14.9946, "volume": 1209882.0}, {"date": "2024-07-26", "close": 15.8136, "volume": 889727.0}, {"date": "2024-07-29", "close": 16.3206, "volume": 787443.0}, {"date": "2024-07-30", "close": 16.1548, "volume": 475864.0}, {"date": "2024-07-31", "close": 16.1841, "volume": 366150.0}, {"date": "2024-08-01", "close": 15.9111, "volume": 522115.0}, {"date": "2024-08-02", "close": 15.4724, "volume": 474066.0}, {"date": "2024-08-05", "close": 14.8679, "volume": 641155.0}, {"date": "2024-08-06", "close": 15.2969, "volume": 568497.0}, {"date": "2024-08-07", "close": 14.6632, "volume": 393293.0}, {"date": "2024-08-08", "close": 14.9556, "volume": 398365.0}, {"date": "2024-08-09", "close": 15.3554, "volume": 360579.0}, {"date": "2024-08-12", "close": 16.1061, "volume": 490413.0}, {"date": "2024-08-13", "close": 16.2523, "volume": 370274.0}, {"date": "2024-08-14", "close": 15.7356, "volume": 514453.0}, {"date": "2024-08-15", "close": 16.0378, "volume": 399165.0}, {"date": "2024-08-16", "close": 16.8665, "volume": 1691259.0}, {"date": "2024-08-19", "close": 17.9, "volume": 1002748.0}, {"date": "2024-08-20", "close": 18.0267, "volume": 888196.0}, {"date": "2024-08-21", "close": 18.095, "volume": 520691.0}, {"date": "2024-08-22", "close": 17.6172, "volume": 401045.0}, {"date": "2024-08-23", "close": 17.861, "volume": 347487.0}, {"date": "2024-08-26", "close": 17.7147, "volume": 437549.0}, {"date": "2024-08-27", "close": 17.783, "volume": 260105.0}, {"date": "2024-08-28", "close": 17.2468, "volume": 507013.0}, {"date": "2024-08-29", "close": 17.2858, "volume": 323758.0}, {"date": "2024-08-30", "close": 17.1298, "volume": 370860.0}, {"date": "2024-09-03", "close": 16.0573, "volume": 650695.0}, {"date": "2024-09-04", "close": 15.8916, "volume": 237487.0}, {"date": "2024-09-05", "close": 16.0183, "volume": 268564.0}, {"date": "2024-09-06", "close": 15.5699, "volume": 282244.0}, {"date": "2024-09-09", "close": 15.6186, "volume": 203055.0}, {"date": "2024-09-10", "close": 16.1353, "volume": 342482.0}, {"date": "2024-09-11", "close": 16.1548, "volume": 301580.0}, {"date": "2024-09-12", "close": 17.0518, "volume": 563664.0}, {"date": "2024-09-13", "close": 17.3637, "volume": 348549.0}, {"date": "2024-09-16", "close": 17.1883, "volume": 294289.0}, {"date": "2024-09-17", "close": 17.0128, "volume": 255110.0}, {"date": "2024-09-18", "close": 16.7008, "volume": 446427.0}, {"date": "2024-09-19", "close": 16.769, "volume": 289056.0}, {"date": "2024-09-20", "close": 17.003, "volume": 653591.0}, {"date": "2024-09-23", "close": 16.6618, "volume": 346900.0}, {"date": "2024-09-24", "close": 17.1298, "volume": 410206.0}, {"date": "2024-09-25", "close": 17.1103, "volume": 332919.0}, {"date": "2024-09-26", "close": 17.315, "volume": 673472.0}, {"date": "2024-09-27", "close": 16.7885, "volume": 457999.0}, {"date": "2024-09-30", "close": 16.3693, "volume": 405365.0}, {"date": "2024-10-01", "close": 16.613, "volume": 302300.0}, {"date": "2024-10-02", "close": 16.5155, "volume": 241393.0}, {"date": "2024-10-03", "close": 16.2816, "volume": 208052.0}, {"date": "2024-10-04", "close": 16.3303, "volume": 220725.0}, {"date": "2024-10-07", "close": 16.2426, "volume": 417799.0}, {"date": "2024-10-08", "close": 16.2718, "volume": 376931.0}, {"date": "2024-10-09", "close": 16.4181, "volume": 464727.0}, {"date": "2024-10-10", "close": 16.7983, "volume": 318760.0}, {"date": "2024-10-11", "close": 16.652, "volume": 271261.0}, {"date": "2024-10-14", "close": 16.6715, "volume": 278839.0}, {"date": "2024-10-15", "close": 16.9835, "volume": 327416.0}, {"date": "2024-10-16", "close": 16.8178, "volume": 300643.0}, {"date": "2024-10-17", "close": 16.925, "volume": 394480.0}, {"date": "2024-10-18", "close": 18.2997, "volume": 1088029.0}, {"date": "2024-10-21", "close": 18.8749, "volume": 909151.0}, {"date": "2024-10-22", "close": 20.0156, "volume": 1056274.0}, {"date": "2024-10-23", "close": 18.7287, "volume": 790339.0}, {"date": "2024-10-24", "close": 18.6799, "volume": 652356.0}, {"date": "2024-10-25", "close": 18.2217, "volume": 497575.0}, {"date": "2024-10-28", "close": 18.1242, "volume": 462249.0}, {"date": "2024-10-29", "close": 18.5532, "volume": 351710.0}, {"date": "2024-10-30", "close": 17.9292, "volume": 450327.0}, {"date": "2024-10-31", "close": 16.9933, "volume": 626059.0}, {"date": "2024-11-01", "close": 16.6813, "volume": 396604.0}, {"date": "2024-11-04", "close": 16.6618, "volume": 321758.0}, {"date": "2024-11-05", "close": 16.6033, "volume": 286262.0}, {"date": "2024-11-06", "close": 16.613, "volume": 722921.0}, {"date": "2024-11-07", "close": 16.9153, "volume": 332809.0}, {"date": "2024-11-08", "close": 16.3401, "volume": 475509.0}, {"date": "2024-11-11", "close": 14.8581, "volume": 1587140.0}, {"date": "2024-11-12", "close": 14.3707, "volume": 1388270.0}, {"date": "2024-11-13", "close": 13.8442, "volume": 876470.0}, {"date": "2024-11-14", "close": 14.2049, "volume": 1783706.0}, {"date": "2024-11-15", "close": 13.8637, "volume": 1331262.0}, {"date": "2024-11-18", "close": 14.3219, "volume": 556304.0}, {"date": "2024-11-19", "close": 14.5364, "volume": 401535.0}, {"date": "2024-11-20", "close": 14.3902, "volume": 328125.0}, {"date": "2024-11-21", "close": 14.7119, "volume": 465548.0}, {"date": "2024-11-22", "close": 14.7119, "volume": 473219.0}, {"date": "2024-11-25", "close": 14.1464, "volume": 698334.0}, {"date": "2024-11-26", "close": 13.8832, "volume": 698460.0}, {"date": "2024-11-27", "close": 13.9807, "volume": 370577.0}, {"date": "2024-11-29", "close": 14.0294, "volume": 224444.0}, {"date": "2024-12-02", "close": 13.6785, "volume": 376370.0}, {"date": "2024-12-03", "close": 13.9027, "volume": 422444.0}, {"date": "2024-12-04", "close": 13.5712, "volume": 499953.0}, {"date": "2024-12-05", "close": 13.503, "volume": 374619.0}, {"date": "2024-12-06", "close": 13.0642, "volume": 652076.0}, {"date": "2024-12-09", "close": 13.2885, "volume": 672382.0}, {"date": "2024-12-10", "close": 13.2592, "volume": 326780.0}, {"date": "2024-12-11", "close": 13.8734, "volume": 607620.0}, {"date": "2024-12-12", "close": 13.3567, "volume": 344527.0}, {"date": "2024-12-13", "close": 13.0545, "volume": 487126.0}, {"date": "2024-12-16", "close": 12.6938, "volume": 484541.0}, {"date": "2024-12-17", "close": 12.1868, "volume": 867834.0}, {"date": "2024-12-18", "close": 11.5141, "volume": 900829.0}, {"date": "2024-12-19", "close": 11.2801, "volume": 1050560.0}, {"date": "2024-12-20", "close": 11.5628, "volume": 902983.0}, {"date": "2024-12-23", "close": 11.4361, "volume": 572466.0}, {"date": "2024-12-24", "close": 11.5531, "volume": 227605.0}, {"date": "2024-12-26", "close": 11.5336, "volume": 458699.0}, {"date": "2024-12-27", "close": 11.3191, "volume": 634356.0}, {"date": "2024-12-30", "close": 10.9876, "volume": 1190777.0}, {"date": "2024-12-31", "close": 11.1241, "volume": 647807.0}, {"date": "2025-01-02", "close": 11.7383, "volume": 735499.0}, {"date": "2025-01-03", "close": 11.4848, "volume": 364123.0}, {"date": "2025-01-06", "close": 11.4458, "volume": 610504.0}, {"date": "2025-01-07", "close": 11.3678, "volume": 431065.0}, {"date": "2025-01-08", "close": 11.6213, "volume": 507339.0}, {"date": "2025-01-10", "close": 11.6896, "volume": 481493.0}, {"date": "2025-01-13", "close": 11.4556, "volume": 403543.0}, {"date": "2025-01-14", "close": 11.7481, "volume": 461053.0}, {"date": "2025-01-15", "close": 11.7481, "volume": 383019.0}, {"date": "2025-01-16", "close": 11.4751, "volume": 479813.0}, {"date": "2025-01-17", "close": 11.5921, "volume": 443482.0}, {"date": "2025-01-21", "close": 11.8943, "volume": 753888.0}, {"date": "2025-01-22", "close": 11.9041, "volume": 597906.0}, {"date": "2025-01-23", "close": 11.9333, "volume": 1545179.0}, {"date": "2025-01-24", "close": 11.9528, "volume": 469719.0}, {"date": "2025-01-27", "close": 11.3873, "volume": 782831.0}, {"date": "2025-01-28", "close": 11.3971, "volume": 612909.0}, {"date": "2025-01-29", "close": 11.6506, "volume": 452757.0}, {"date": "2025-01-30", "close": 12.255, "volume": 670749.0}, {"date": "2025-01-31", "close": 12.0016, "volume": 696818.0}, {"date": "2025-02-03", "close": 12.216, "volume": 514112.0}, {"date": "2025-02-04", "close": 12.3525, "volume": 426188.0}, {"date": "2025-02-05", "close": 12.723, "volume": 956279.0}, {"date": "2025-02-06", "close": 12.5963, "volume": 478783.0}, {"date": "2025-02-07", "close": 12.489, "volume": 515222.0}, {"date": "2025-02-10", "close": 12.8595, "volume": 462650.0}, {"date": "2025-02-11", "close": 12.4403, "volume": 441460.0}, {"date": "2025-02-12", "close": 12.7913, "volume": 467185.0}, {"date": "2025-02-13", "close": 12.996, "volume": 420680.0}, {"date": "2025-02-14", "close": 10.9876, "volume": 3536599.0}, {"date": "2025-02-18", "close": 11.4653, "volume": 1135705.0}, {"date": "2025-02-19", "close": 11.5531, "volume": 1013850.0}, {"date": "2025-02-20", "close": 11.8748, "volume": 980462.0}, {"date": "2025-02-21", "close": 11.0169, "volume": 1125410.0}, {"date": "2025-02-24", "close": 10.9584, "volume": 765997.0}, {"date": "2025-02-25", "close": 10.7244, "volume": 946324.0}, {"date": "2025-02-26", "close": 10.8706, "volume": 553860.0}, {"date": "2025-02-27", "close": 10.4221, "volume": 623927.0}, {"date": "2025-02-28", "close": 10.5684, "volume": 1202079.0}, {"date": "2025-03-03", "close": 10.3734, "volume": 11394690.0}, {"date": "2025-03-04", "close": 10.2077, "volume": 978451.0}, {"date": "2025-03-05", "close": 10.5879, "volume": 630421.0}, {"date": "2025-03-06", "close": 11.1436, "volume": 1162291.0}, {"date": "2025-03-07", "close": 11.3288, "volume": 775798.0}, {"date": "2025-03-10", "close": 10.2272, "volume": 889878.0}, {"date": "2025-03-11", "close": 10.7146, "volume": 732222.0}, {"date": "2025-03-12", "close": 10.9681, "volume": 481831.0}, {"date": "2025-03-13", "close": 11.3678, "volume": 597510.0}, {"date": "2025-03-14", "close": 11.2021, "volume": 481306.0}, {"date": "2025-03-17", "close": 11.6213, "volume": 518564.0}, {"date": "2025-03-18", "close": 11.8456, "volume": 584314.0}, {"date": "2025-03-19", "close": 11.9138, "volume": 506547.0}, {"date": "2025-03-20", "close": 11.7676, "volume": 482387.0}, {"date": "2025-03-21", "close": 11.5921, "volume": 1047401.0}, {"date": "2025-03-24", "close": 11.5141, "volume": 499793.0}, {"date": "2025-03-25", "close": 11.5726, "volume": 447103.0}, {"date": "2025-03-26", "close": 11.3873, "volume": 394688.0}, {"date": "2025-03-27", "close": 11.9626, "volume": 797165.0}, {"date": "2025-03-28", "close": 11.4653, "volume": 1045589.0}, {"date": "2025-03-31", "close": 11.3776, "volume": 786204.0}, {"date": "2025-04-01", "close": 11.1631, "volume": 715909.0}, {"date": "2025-04-02", "close": 10.9486, "volume": 711663.0}, {"date": "2025-04-03", "close": 10.8024, "volume": 764079.0}, {"date": "2025-04-04", "close": 9.7299, "volume": 1133236.0}, {"date": "2025-04-07", "close": 9.6324, "volume": 1166038.0}, {"date": "2025-04-08", "close": 9.5057, "volume": 1168411.0}, {"date": "2025-04-09", "close": 10.4416, "volume": 1798459.0}, {"date": "2025-04-10", "close": 10.8804, "volume": 1563822.0}, {"date": "2025-04-11", "close": 12.1673, "volume": 2064782.0}, {"date": "2025-04-14", "close": 12.1673, "volume": 918641.0}, {"date": "2025-04-15", "close": 12.1478, "volume": 604015.0}, {"date": "2025-04-16", "close": 12.5378, "volume": 1175489.0}, {"date": "2025-04-17", "close": 12.2258, "volume": 870620.0}, {"date": "2025-04-21", "close": 12.2843, "volume": 826195.0}, {"date": "2025-04-22", "close": 12.0991, "volume": 838438.0}, {"date": "2025-04-23", "close": 12.0503, "volume": 909001.0}, {"date": "2025-04-24", "close": 12.1965, "volume": 496712.0}, {"date": "2025-04-25", "close": 12.0113, "volume": 659108.0}, {"date": "2025-04-28", "close": 12.1575, "volume": 400192.0}, {"date": "2025-04-29", "close": 12.0211, "volume": 459970.0}, {"date": "2025-04-30", "close": 12.1186, "volume": 474417.0}, {"date": "2025-05-01", "close": 11.7383, "volume": 544424.0}, {"date": "2025-05-02", "close": 11.6408, "volume": 476784.0}, {"date": "2025-05-05", "close": 12.0211, "volume": 681589.0}, {"date": "2025-05-06", "close": 12.6645, "volume": 827013.0}, {"date": "2025-05-07", "close": 12.1673, "volume": 533771.0}, {"date": "2025-05-08", "close": 11.9821, "volume": 615363.0}, {"date": "2025-05-09", "close": 12.3038, "volume": 564706.0}, {"date": "2025-05-12", "close": 11.4166, "volume": 1000681.0}, {"date": "2025-05-13", "close": 11.4556, "volume": 545352.0}, {"date": "2025-05-14", "close": 11.1046, "volume": 725120.0}, {"date": "2025-05-15", "close": 11.3093, "volume": 955527.0}, {"date": "2025-05-16", "close": 11.1144, "volume": 2294375.0}, {"date": "2025-05-19", "close": 11.4361, "volume": 629425.0}, {"date": "2025-05-20", "close": 11.9138, "volume": 664416.0}, {"date": "2025-05-21", "close": 11.9723, "volume": 662519.0}, {"date": "2025-05-22", "close": 11.8456, "volume": 400221.0}, {"date": "2025-05-23", "close": 11.9138, "volume": 542207.0}, {"date": "2025-05-27", "close": 12.0796, "volume": 1011490.0}, {"date": "2025-05-28", "close": 12.0796, "volume": 648082.0}, {"date": "2025-05-29", "close": 11.8943, "volume": 481584.0}, {"date": "2025-05-30", "close": 11.9626, "volume": 437063.0}, {"date": "2025-06-02", "close": 12.489, "volume": 1082805.0}, {"date": "2025-06-03", "close": 12.7035, "volume": 772847.0}, {"date": "2025-06-04", "close": 13.0252, "volume": 990811.0}, {"date": "2025-06-05", "close": 13.503, "volume": 1769076.0}, {"date": "2025-06-06", "close": 14.1562, "volume": 2462746.0}, {"date": "2025-06-09", "close": 14.2537, "volume": 1306345.0}, {"date": "2025-06-10", "close": 13.9904, "volume": 791500.0}, {"date": "2025-06-11", "close": 14.0002, "volume": 537062.0}, {"date": "2025-06-12", "close": 14.2829, "volume": 874159.0}, {"date": "2025-06-13", "close": 14.5559, "volume": 703959.0}, {"date": "2025-06-16", "close": 14.5072, "volume": 782498.0}, {"date": "2025-06-17", "close": 14.4292, "volume": 460610.0}, {"date": "2025-06-18", "close": 14.3999, "volume": 792441.0}, {"date": "2025-06-20", "close": 14.1952, "volume": 899419.0}, {"date": "2025-06-23", "close": 14.1952, "volume": 641642.0}, {"date": "2025-06-24", "close": 14.1074, "volume": 736888.0}, {"date": "2025-06-25", "close": 13.9222, "volume": 428871.0}, {"date": "2025-06-26", "close": 14.2732, "volume": 644876.0}, {"date": "2025-06-27", "close": 13.7272, "volume": 510885.0}, {"date": "2025-06-30", "close": 14.1562, "volume": 510776.0}, {"date": "2025-07-01", "close": 14.3414, "volume": 478076.0}, {"date": "2025-07-02", "close": 14.7801, "volume": 831161.0}, {"date": "2025-07-03", "close": 14.8386, "volume": 260914.0}, {"date": "2025-07-07", "close": 15.0336, "volume": 761211.0}, {"date": "2025-07-08", "close": 14.3999, "volume": 837138.0}, {"date": "2025-07-09", "close": 14.8094, "volume": 1143519.0}, {"date": "2025-07-10", "close": 15.0629, "volume": 682213.0}, {"date": "2025-07-11", "close": 15.3164, "volume": 807939.0}, {"date": "2025-07-14", "close": 15.2676, "volume": 648309.0}, {"date": "2025-07-15", "close": 15.3554, "volume": 566361.0}, {"date": "2025-07-16", "close": 15.3651, "volume": 588232.0}, {"date": "2025-07-17", "close": 15.4529, "volume": 460717.0}, {"date": "2025-07-18", "close": 15.3164, "volume": 559793.0}, {"date": "2025-07-21", "close": 15.9598, "volume": 760771.0}, {"date": "2025-07-22", "close": 16.5935, "volume": 1011743.0}, {"date": "2025-07-23", "close": 16.3888, "volume": 615071.0}, {"date": "2025-07-24", "close": 16.0963, "volume": 465382.0}, {"date": "2025-07-25", "close": 15.7258, "volume": 668687.0}, {"date": "2025-07-28", "close": 15.2969, "volume": 459591.0}, {"date": "2025-07-29", "close": 15.3749, "volume": 388047.0}, {"date": "2025-07-30", "close": 14.8094, "volume": 664422.0}, {"date": "2025-07-31", "close": 14.9361, "volume": 372941.0}, {"date": "2025-08-01", "close": 14.9264, "volume": 644874.0}, {"date": "2025-08-04", "close": 15.6186, "volume": 387205.0}, {"date": "2025-08-05", "close": 16.0378, "volume": 719948.0}, {"date": "2025-08-06", "close": 16.1841, "volume": 669133.0}, {"date": "2025-08-07", "close": 16.2718, "volume": 690375.0}, {"date": "2025-08-08", "close": 15.9696, "volume": 655902.0}, {"date": "2025-08-11", "close": 16.2133, "volume": 545476.0}, {"date": "2025-08-12", "close": 16.3888, "volume": 516697.0}, {"date": "2025-08-13", "close": 16.2426, "volume": 490371.0}, {"date": "2025-08-14", "close": 16.1548, "volume": 1105028.0}, {"date": "2025-08-15", "close": 16.2913, "volume": 1748911.0}, {"date": "2025-08-18", "close": 16.4668, "volume": 969154.0}, {"date": "2025-08-19", "close": 15.8428, "volume": 689654.0}, {"date": "2025-08-20", "close": 15.7843, "volume": 586126.0}, {"date": "2025-08-21", "close": 15.9793, "volume": 662869.0}, {"date": "2025-08-22", "close": 16.1256, "volume": 967662.0}, {"date": "2025-08-25", "close": 15.9403, "volume": 396937.0}, {"date": "2025-08-26", "close": 16.4278, "volume": 1602171.0}, {"date": "2025-08-27", "close": 16.1938, "volume": 767457.0}, {"date": "2025-08-28", "close": 16.0866, "volume": 883372.0}, {"date": "2025-08-29", "close": 17.003, "volume": 1447774.0}, {"date": "2025-09-02", "close": 17.1688, "volume": 1354124.0}, {"date": "2025-09-03", "close": 17.1688, "volume": 928268.0}, {"date": "2025-09-04", "close": 16.9055, "volume": 675888.0}, {"date": "2025-09-05", "close": 17.2858, "volume": 847332.0}, {"date": "2025-09-08", "close": 17.4905, "volume": 904379.0}, {"date": "2025-09-09", "close": 16.9543, "volume": 649936.0}, {"date": "2025-09-10", "close": 17.198, "volume": 963779.0}, {"date": "2025-09-11", "close": 18.1535, "volume": 1675357.0}, {"date": "2025-09-12", "close": 18.3582, "volume": 1532829.0}, {"date": "2025-09-15", "close": 19.7719, "volume": 2760625.0}, {"date": "2025-09-16", "close": 18.9529, "volume": 1600517.0}, {"date": "2025-09-17", "close": 18.7579, "volume": 1270192.0}, {"date": "2025-09-18", "close": 18.6312, "volume": 999740.0}, {"date": "2025-09-19", "close": 19.6451, "volume": 7837864.0}, {"date": "2025-09-22", "close": 21.3708, "volume": 2898708.0}, {"date": "2025-09-23", "close": 21.3415, "volume": 1869916.0}, {"date": "2025-09-24", "close": 20.6688, "volume": 942983.0}, {"date": "2025-09-25", "close": 21.0295, "volume": 1501387.0}, {"date": "2025-09-26", "close": 21.3513, "volume": 1341163.0}, {"date": "2025-09-29", "close": 23.0964, "volume": 3013210.0}, {"date": "2025-09-30", "close": 23.5449, "volume": 2245310.0}, {"date": "2025-10-01", "close": 24.3541, "volume": 1752673.0}, {"date": "2025-10-02", "close": 24.2274, "volume": 1767256.0}, {"date": "2025-10-03", "close": 23.5936, "volume": 3075892.0}, {"date": "2025-10-06", "close": 24.1006, "volume": 1232877.0}, {"date": "2025-10-07", "close": 23.9446, "volume": 1216172.0}, {"date": "2025-10-08", "close": 24.4906, "volume": 2566162.0}, {"date": "2025-10-09", "close": 23.3402, "volume": 2541478.0}, {"date": "2025-10-10", "close": 23.9349, "volume": 1376635.0}, {"date": "2025-10-13", "close": 25.6898, "volume": 1313657.0}, {"date": "2025-10-14", "close": 25.485, "volume": 986509.0}, {"date": "2025-10-15", "close": 27.1522, "volume": 1302841.0}, {"date": "2025-10-16", "close": 28.2246, "volume": 1683852.0}, {"date": "2025-10-17", "close": 25.563, "volume": 1738580.0}, {"date": "2025-10-20", "close": 25.9238, "volume": 1233310.0}, {"date": "2025-10-21", "close": 22.8722, "volume": 1853999.0}, {"date": "2025-10-22", "close": 22.9112, "volume": 1249796.0}, {"date": "2025-10-23", "close": 22.9209, "volume": 840251.0}, {"date": "2025-10-24", "close": 22.9502, "volume": 683371.0}, {"date": "2025-10-27", "close": 21.829, "volume": 1165523.0}, {"date": "2025-10-28", "close": 22.4237, "volume": 837380.0}, {"date": "2025-10-29", "close": 22.8624, "volume": 1100603.0}, {"date": "2025-10-30", "close": 23.2622, "volume": 577573.0}, {"date": "2025-10-31", "close": 23.2329, "volume": 627366.0}, {"date": "2025-11-03", "close": 22.9014, "volume": 696299.0}, {"date": "2025-11-04", "close": 21.5365, "volume": 706036.0}, {"date": "2025-11-05", "close": 21.7997, "volume": 739821.0}, {"date": "2025-11-06", "close": 21.751, "volume": 565998.0}, {"date": "2025-11-07", "close": 22.219, "volume": 574474.0}, {"date": "2025-11-10", "close": 23.6326, "volume": 743740.0}, {"date": "2025-11-11", "close": 23.3791, "volume": 553355.0}, {"date": "2025-11-12", "close": 24.3443, "volume": 917349.0}, {"date": "2025-11-13", "close": 22.6869, "volume": 1558084.0}, {"date": "2025-11-14", "close": 23.1939, "volume": 999971.0}, {"date": "2025-11-17", "close": 23.2329, "volume": 778296.0}, {"date": "2025-11-18", "close": 23.8666, "volume": 691946.0}, {"date": "2025-11-19", "close": 24.6076, "volume": 998200.0}, {"date": "2025-11-20", "close": 23.3791, "volume": 936501.0}, {"date": "2025-11-21", "close": 22.9697, "volume": 1669000.0}, {"date": "2025-11-24", "close": 24.3931, "volume": 938878.0}, {"date": "2025-11-25", "close": 24.5393, "volume": 1040299.0}, {"date": "2025-11-26", "close": 26.109, "volume": 1032228.0}, {"date": "2025-11-28", "close": 27.2302, "volume": 795395.0}, {"date": "2025-12-01", "close": 27.4544, "volume": 881406.0}, {"date": "2025-12-02", "close": 28.4976, "volume": 1215436.0}, {"date": "2025-12-03", "close": 28.7901, "volume": 715210.0}, {"date": "2025-12-04", "close": 29.8918, "volume": 1223276.0}, {"date": "2025-12-05", "close": 29.1898, "volume": 1652415.0}, {"date": "2025-12-08", "close": 27.9029, "volume": 914842.0}, {"date": "2025-12-09", "close": 28.5659, "volume": 971279.0}, {"date": "2025-12-10", "close": 28.3026, "volume": 1056173.0}, {"date": "2025-12-11", "close": 29.5505, "volume": 1443099.0}, {"date": "2025-12-12", "close": 29.1216, "volume": 747642.0}, {"date": "2025-12-15", "close": 27.8249, "volume": 1122208.0}, {"date": "2025-12-16", "close": 28.4781, "volume": 822084.0}, {"date": "2025-12-17", "close": 28.4489, "volume": 793560.0}, {"date": "2025-12-18", "close": 27.7371, "volume": 1345854.0}, {"date": "2025-12-19", "close": 28.8388, "volume": 2558591.0}, {"date": "2025-12-22", "close": 30.155, "volume": 1278257.0}, {"date": "2025-12-23", "close": 30.896, "volume": 1101327.0}, {"date": "2025-12-24", "close": 30.1843, "volume": 518536.0}, {"date": "2025-12-26", "close": 30.3597, "volume": 628570.0}, {"date": "2025-12-29", "close": 28.9461, "volume": 1308305.0}, {"date": "2025-12-30", "close": 29.531, "volume": 714393.0}, {"date": "2025-12-31", "close": 28.8486, "volume": 795403.0}, {"date": "2026-01-02", "close": 29.0826, "volume": 640918.0}, {"date": "2026-01-05", "close": 30.1355, "volume": 1495183.0}, {"date": "2026-01-06", "close": 31.169, "volume": 1577864.0}, {"date": "2026-01-07", "close": 30.9545, "volume": 1638766.0}, {"date": "2026-01-08", "close": 30.4377, "volume": 1352892.0}, {"date": "2026-01-09", "close": 30.0868, "volume": 732662.0}, {"date": "2026-01-12", "close": 30.4182, "volume": 990757.0}, {"date": "2026-01-13", "close": 30.35, "volume": 867762.0}, {"date": "2026-01-14", "close": 30.6035, "volume": 1264185.0}, {"date": "2026-01-15", "close": 30.5352, "volume": 890953.0}, {"date": "2026-01-16", "close": 30.0868, "volume": 988833.0}, {"date": "2026-01-20", "close": 32.2024, "volume": 1406913.0}, {"date": "2026-01-21", "close": 31.9197, "volume": 1565808.0}, {"date": "2026-01-22", "close": 36.0144, "volume": 1917207.0}, {"date": "2026-01-23", "close": 35.4587, "volume": 1554027.0}, {"date": "2026-01-26", "close": 32.9238, "volume": 2275904.0}, {"date": "2026-01-27", "close": 33.4503, "volume": 1179209.0}, {"date": "2026-01-28", "close": 33.772, "volume": 1099512.0}, {"date": "2026-01-29", "close": 32.6996, "volume": 2895888.0}, {"date": "2026-01-30", "close": 27.5519, "volume": 2088279.0}, {"date": "2026-02-02", "close": 27.1132, "volume": 1422254.0}, {"date": "2026-02-03", "close": 28.8973, "volume": 1467381.0}, {"date": "2026-02-04", "close": 28.8193, "volume": 1100239.0}, {"date": "2026-02-05", "close": 27.3959, "volume": 1600667.0}, {"date": "2026-02-06", "close": 29.2483, "volume": 779192.0}, {"date": "2026-02-09", "close": 31.7247, "volume": 851119.0}, {"date": "2026-02-10", "close": 32.0854, "volume": 716460.0}, {"date": "2026-02-11", "close": 33.5186, "volume": 740121.0}, {"date": "2026-02-12", "close": 30.9057, "volume": 1172234.0}, {"date": "2026-02-13", "close": 33.1578, "volume": 1402739.0}, {"date": "2026-02-17", "close": 31.9294, "volume": 1285211.0}, {"date": "2026-02-18", "close": 32.2316, "volume": 741340.0}, {"date": "2026-02-19", "close": 33.8598, "volume": 779588.0}, {"date": "2026-02-20", "close": 34.591, "volume": 1010123.0}, {"date": "2026-02-23", "close": 35.4587, "volume": 920103.0}, {"date": "2026-02-24", "close": 36.4629, "volume": 865768.0}, {"date": "2026-02-25", "close": 36.8041, "volume": 477979.0}, {"date": "2026-02-26", "close": 37.6133, "volume": 773032.0}, {"date": "2026-02-27", "close": 38.364, "volume": 891811.0}, {"date": "2026-03-02", "close": 38.3153, "volume": 999070.0}, {"date": "2026-03-03", "close": 34.6982, "volume": 1235524.0}, {"date": "2026-03-04", "close": 34.0353, "volume": 761232.0}, {"date": "2026-03-05", "close": 32.3974, "volume": 915811.0}, {"date": "2026-03-06", "close": 32.7094, "volume": 620361.0}, {"date": "2026-03-09", "close": 33.1481, "volume": 721254.0}, {"date": "2026-03-10", "close": 33.9378, "volume": 714677.0}, {"date": "2026-03-11", "close": 33.0408, "volume": 624342.0}, {"date": "2026-03-12", "close": 31.8027, "volume": 653091.0}, {"date": "2026-03-13", "close": 30.5645, "volume": 1606484.0}, {"date": "2026-03-16", "close": 30.5547, "volume": 1100142.0}, {"date": "2026-03-17", "close": 30.077, "volume": 991897.0}, {"date": "2026-03-18", "close": 26.3332, "volume": 2027616.0}, {"date": "2026-03-19", "close": 24.2176, "volume": 2475604.0}, {"date": "2026-03-20", "close": 23.8179, "volume": 3913525.0}, {"date": "2026-03-23", "close": 25.173, "volume": 1778505.0}, {"date": "2026-03-24", "close": 25.29, "volume": 928899.0}, {"date": "2026-03-25", "close": 25.6508, "volume": 941907.0}, {"date": "2026-03-26", "close": 24.5198, "volume": 1227089.0}, {"date": "2026-03-27", "close": 25.2705, "volume": 778815.0}, {"date": "2026-03-30", "close": 25.0268, "volume": 722396.0}, {"date": "2026-03-31", "close": 27.6299, "volume": 1181600.0}, {"date": "2026-04-01", "close": 29.5408, "volume": 1577313.0}, {"date": "2026-04-02", "close": 29.3848, "volume": 930803.0}, {"date": "2026-04-06", "close": 29.8235, "volume": 719245.0}, {"date": "2026-04-07", "close": 29.9795, "volume": 1000608.0}, {"date": "2026-04-08", "close": 31.0032, "volume": 1082708.0}, {"date": "2026-04-09", "close": 31.6467, "volume": 790446.0}, {"date": "2026-04-10", "close": 30.3695, "volume": 1218373.0}, {"date": "2026-04-13", "close": 30.545, "volume": 911399.0}, {"date": "2026-04-14", "close": 30.935, "volume": 815913.0}, {"date": "2026-04-15", "close": 30.3305, "volume": 448501.0}, {"date": "2026-04-16", "close": 30.6815, "volume": 645113.0}, {"date": "2026-04-17", "close": 32.7581, "volume": 764022.0}, {"date": "2026-04-20", "close": 32.2121, "volume": 521717.0}, {"date": "2026-04-21", "close": 29.9795, "volume": 730875.0}, {"date": "2026-04-22", "close": 30.2623, "volume": 439630.0}, {"date": "2026-04-23", "close": 29.4238, "volume": 683882.0}, {"date": "2026-04-24", "close": 29.3361, "volume": 589886.0}, {"date": "2026-04-27", "close": 29.4336, "volume": 498800.0}, {"date": "2026-04-28", "close": 27.5812, "volume": 1101773.0}, {"date": "2026-04-29", "close": 26.1577, "volume": 1227115.0}, {"date": "2026-04-30", "close": 27.2497, "volume": 696626.0}, {"date": "2026-05-01", "close": 27.3667, "volume": 761548.0}, {"date": "2026-05-04", "close": 27.4544, "volume": 646169.0}, {"date": "2026-05-05", "close": 27.3374, "volume": 435704.0}, {"date": "2026-05-06", "close": 29.5993, "volume": 914103.0}, {"date": "2026-05-07", "close": 28.9656, "volume": 1647232.0}, {"date": "2026-05-08", "close": 30.428, "volume": 531735.0}, {"date": "2026-05-11", "close": 32.4949, "volume": 1052173.0}, {"date": "2026-05-12", "close": 32.0269, "volume": 793942.0}, {"date": "2026-05-13", "close": 32.4266, "volume": 613346.0}, {"date": "2026-05-14", "close": 30.7692, "volume": 1456059.0}, {"date": "2026-05-15", "close": 28.6731, "volume": 1430356.0}, {"date": "2026-05-18", "close": 28.1174, "volume": 758036.0}, {"date": "2026-05-19", "close": 26.9182, "volume": 789399.0}, {"date": "2026-05-20", "close": 29.882, "volume": 1243691.0}, {"date": "2026-05-21", "close": 29.1313, "volume": 777958.0}, {"date": "2026-05-22", "close": 29.1801, "volume": 629937.0}, {"date": "2026-05-26", "close": 30.662, "volume": 715725.0}, {"date": "2026-05-27", "close": 30.155, "volume": 590179.0}, {"date": "2026-05-28", "close": 31.5102, "volume": 629735.0}, {"date": "2026-05-29", "close": 33.2553, "volume": 1008256.0}, {"date": "2026-06-01", "close": 32.4559, "volume": 1283319.0}, {"date": "2026-06-02", "close": 34.63, "volume": 1241381.0}, {"date": "2026-06-03", "close": 34.3, "volume": 851650.0}, {"date": "2026-06-04", "close": 34.05, "volume": 1521098.0}, {"date": "2026-06-05", "close": 29.42, "volume": 601182.0}, {"date": "2026-06-08", "close": 27.83, "volume": 1708477.0}, {"date": "2026-06-09", "close": 27.8, "volume": 2089869.0}, {"date": "2026-06-10", "close": 25.06, "volume": 1988992.0}, {"date": "2026-06-11", "close": 26.99, "volume": 1286912.0}, {"date": "2026-06-12", "close": 28.04, "volume": 932888.0}, {"date": "2026-06-15", "close": 30.37, "volume": 867420.0}, {"date": "2026-06-16", "close": 31.22, "volume": 977797.0}, {"date": "2026-06-17", "close": 30.68, "volume": 1015366.0}, {"date": "2026-06-18", "close": 29.65, "volume": 957367.0}, {"date": "2026-06-22", "close": 29.35, "volume": 592389.0}, {"date": "2026-06-23", "close": 27.06, "volume": 676391.0}, {"date": "2026-06-24", "close": 24.75, "volume": 947632.0}, {"date": "2026-06-25", "close": 25.54, "volume": 572332.0}, {"date": "2026-06-26", "close": 26.15, "volume": 655429.0}, {"date": "2026-06-29", "close": 25.36, "volume": 625502.0}, {"date": "2026-06-30", "close": 25.74, "volume": 634977.0}, {"date": "2026-07-01", "close": 26.11, "volume": 407774.0}, {"date": "2026-07-02", "close": 27.62, "volume": 728407.0}, {"date": "2026-07-06", "close": 27.4, "volume": 462678.0}, {"date": "2026-07-07", "close": 26.55, "volume": 843773.0}, {"date": "2026-07-08", "close": 24.95, "volume": 646382.0}, {"date": "2026-07-09", "close": 26.16, "volume": 581598.0}, {"date": "2026-07-10", "close": 25.98, "volume": 343937.0}, {"date": "2026-07-13", "close": 24.95, "volume": 450001.0}, {"date": "2026-07-14", "close": 25.85, "volume": 341398.0}, {"date": "2026-07-15", "close": 25.55, "volume": 521202.0}, {"date": "2026-07-16", "close": 24.44, "volume": 663111.0}, {"date": "2026-07-17", "close": 24.64, "volume": 582288.0}, {"date": "2026-07-20", "close": 24.79, "volume": 481912.0}, {"date": "2026-07-21", "close": 26.35, "volume": 507093.0}, {"date": "2026-07-22", "close": 27.32, "volume": 527490.0}, {"date": "2026-07-23", "close": 26.03, "volume": 407716.0}, {"date": "2026-07-24", "close": 25.98, "volume": 327471.0}], "refreshing": true}