{"ticker": "SWBI", "overview": {"name": "Smith & Wesson Brands, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "SWBI", "has_prices": true, "as_of": "2026-07-24", "last": 14.64, "prev_close": 14.43, "change": 0.21000000000000085, "change_pct": 0.014553014553014613, "session_volume": 402921.0, "vwap_5": 14.79920220830713, "vwap_20": 15.1530092964317, "vwap_60": 15.23644961558081, "vwap_250": 11.72623986167643, "high_52w": 16.67, "low_52w": 8.16, "avg_volume_20": 591587.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-049116", "src": "13DG", "ticker": "SWBI", "cik": "1092796", "company": "SMITH & WESSON BRANDS, INC.", "company_raw": "SMITH & WESSON BRANDS, INC.", "who": "JDH Capital I, L.P.", "who_key": "JDH Capital I, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "JDH Capital I, L.P. takes a 16.7% activist stake in SWBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2162355/0001493152-26-049116-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "13DG-0000102909-26-002344", "src": "13DG", "ticker": "SWBI", "cik": "1092796", "company": "SMITH & WESSON BRANDS, INC.", "company_raw": "SMITH & WESSON BRANDS, INC.", "who": "Smith & Wesson Brands, Inc.", "who_key": "SMITH & WESSON BRANDS, INC.", "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": "SMITH & WESSON BRANDS, INC. adjusts its stake in SWBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1092796/0000102909-26-002344-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-049116", "src": "13DG", "ticker": "SWBI", "cik": "1092796", "company": "SMITH & WESSON BRANDS, INC.", "company_raw": "SMITH & WESSON BRANDS, INC.", "who": "JDH Capital I, L.P.", "who_key": "JDH Capital I, L.P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "JDH Capital I, L.P. takes a 16.7% activist stake in SWBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2162355/0001493152-26-049116-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "13DG-0000102909-26-002344", "src": "13DG", "ticker": "SWBI", "cik": "1092796", "company": "SMITH & WESSON BRANDS, INC.", "company_raw": "SMITH & WESSON BRANDS, INC.", "who": "Smith & Wesson Brands, Inc.", "who_key": "SMITH & WESSON BRANDS, INC.", "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": "SMITH & WESSON BRANDS, INC. adjusts its stake in SWBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1092796/0000102909-26-002344-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Smith & Wesson Brands, Inc. - Common Stock", "new_value": "SMITH & WESSON BRANDS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001092796", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001092796", "applied": 1, "detected_at": "2026-10-28T01:44:35.111313"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SWBI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.44, "volume": 1507872.0}, {"date": "2021-07-28", "close": 23.87, "volume": 1251012.0}, {"date": "2021-07-29", "close": 24.23, "volume": 1611656.0}, {"date": "2021-07-30", "close": 23.45, "volume": 1643347.0}, {"date": "2021-08-02", "close": 24.47, "volume": 1370380.0}, {"date": "2021-08-03", "close": 25.24, "volume": 2532114.0}, {"date": "2021-08-04", "close": 24.93, "volume": 2215399.0}, {"date": "2021-08-05", "close": 25.22, "volume": 1631656.0}, {"date": "2021-08-06", "close": 24.67, "volume": 1050974.0}, {"date": "2021-08-09", "close": 24.89, "volume": 889659.0}, {"date": "2021-08-10", "close": 24.79, "volume": 885312.0}, {"date": "2021-08-11", "close": 24.71, "volume": 860882.0}, {"date": "2021-08-12", "close": 24.61, "volume": 716336.0}, {"date": "2021-08-13", "close": 24.08, "volume": 927253.0}, {"date": "2021-08-16", "close": 24.17, "volume": 902578.0}, {"date": "2021-08-17", "close": 23.94, "volume": 857581.0}, {"date": "2021-08-18", "close": 23.31, "volume": 795287.0}, {"date": "2021-08-19", "close": 23.17, "volume": 736457.0}, {"date": "2021-08-20", "close": 23.5, "volume": 864165.0}, {"date": "2021-08-23", "close": 23.63, "volume": 930665.0}, {"date": "2021-08-24", "close": 23.78, "volume": 1288721.0}, {"date": "2021-08-25", "close": 24.57, "volume": 1316273.0}, {"date": "2021-08-26", "close": 24.25, "volume": 1019638.0}, {"date": "2021-08-27", "close": 24.42, "volume": 1109107.0}, {"date": "2021-08-30", "close": 24.25, "volume": 1323461.0}, {"date": "2021-08-31", "close": 24.13, "volume": 1454755.0}, {"date": "2021-09-01", "close": 24.88, "volume": 3630404.0}, {"date": "2021-09-02", "close": 22.09, "volume": 6672930.0}, {"date": "2021-09-03", "close": 22.45, "volume": 2029493.0}, {"date": "2021-09-07", "close": 21.83, "volume": 1801648.0}, {"date": "2021-09-08", "close": 21.09, "volume": 1567504.0}, {"date": "2021-09-09", "close": 21.42, "volume": 1252640.0}, {"date": "2021-09-10", "close": 21.18, "volume": 1024304.0}, {"date": "2021-09-13", "close": 20.88, "volume": 878337.0}, {"date": "2021-09-14", "close": 20.66, "volume": 1085016.0}, {"date": "2021-09-15", "close": 20.88, "volume": 1012955.0}, {"date": "2021-09-16", "close": 20.81, "volume": 974597.0}, {"date": "2021-09-17", "close": 21.19, "volume": 2102071.0}, {"date": "2021-09-20", "close": 20.83, "volume": 1199442.0}, {"date": "2021-09-21", "close": 20.98, "volume": 777278.0}, {"date": "2021-09-22", "close": 21.3, "volume": 733456.0}, {"date": "2021-09-23", "close": 21.51, "volume": 747561.0}, {"date": "2021-09-24", "close": 21.6, "volume": 619895.0}, {"date": "2021-09-27", "close": 21.88, "volume": 794483.0}, {"date": "2021-09-28", "close": 21.59, "volume": 672477.0}, {"date": "2021-09-29", "close": 21.49, "volume": 592750.0}, {"date": "2021-09-30", "close": 20.76, "volume": 1068631.0}, {"date": "2021-10-01", "close": 20.93, "volume": 897125.0}, {"date": "2021-10-04", "close": 21.02, "volume": 924929.0}, {"date": "2021-10-05", "close": 21.23, "volume": 790243.0}, {"date": "2021-10-06", "close": 20.58, "volume": 751222.0}, {"date": "2021-10-07", "close": 21.25, "volume": 624133.0}, {"date": "2021-10-08", "close": 20.87, "volume": 433604.0}, {"date": "2021-10-11", "close": 20.81, "volume": 445687.0}, {"date": "2021-10-12", "close": 20.98, "volume": 445974.0}, {"date": "2021-10-13", "close": 21.04, "volume": 399065.0}, {"date": "2021-10-14", "close": 21.57, "volume": 752843.0}, {"date": "2021-10-15", "close": 21.13, "volume": 539126.0}, {"date": "2021-10-18", "close": 21.5, "volume": 613117.0}, {"date": "2021-10-19", "close": 21.7, "volume": 480105.0}, {"date": "2021-10-20", "close": 21.34, "volume": 482907.0}, {"date": "2021-10-21", "close": 21.49, "volume": 478225.0}, {"date": "2021-10-22", "close": 21.66, "volume": 444639.0}, {"date": "2021-10-25", "close": 22.18, "volume": 953139.0}, {"date": "2021-10-26", "close": 21.64, "volume": 742538.0}, {"date": "2021-10-27", "close": 21.01, "volume": 549624.0}, {"date": "2021-10-28", "close": 21.22, "volume": 482679.0}, {"date": "2021-10-29", "close": 21.5, "volume": 713713.0}, {"date": "2021-11-01", "close": 21.84, "volume": 792728.0}, {"date": "2021-11-02", "close": 21.9, "volume": 681973.0}, {"date": "2021-11-03", "close": 23.18, "volume": 1341796.0}, {"date": "2021-11-04", "close": 22.25, "volume": 1409923.0}, {"date": "2021-11-05", "close": 21.99, "volume": 637214.0}, {"date": "2021-11-08", "close": 21.55, "volume": 583891.0}, {"date": "2021-11-09", "close": 21.96, "volume": 601787.0}, {"date": "2021-11-10", "close": 21.85, "volume": 647841.0}, {"date": "2021-11-11", "close": 22.17, "volume": 610947.0}, {"date": "2021-11-12", "close": 22.55, "volume": 518207.0}, {"date": "2021-11-15", "close": 23.4, "volume": 770068.0}, {"date": "2021-11-16", "close": 24.04, "volume": 879363.0}, {"date": "2021-11-17", "close": 23.93, "volume": 811576.0}, {"date": "2021-11-18", "close": 23.46, "volume": 555673.0}, {"date": "2021-11-19", "close": 23.62, "volume": 1183204.0}, {"date": "2021-11-22", "close": 22.96, "volume": 838727.0}, {"date": "2021-11-23", "close": 22.6, "volume": 737224.0}, {"date": "2021-11-24", "close": 23.05, "volume": 542573.0}, {"date": "2021-11-26", "close": 22.45, "volume": 637431.0}, {"date": "2021-11-29", "close": 22.22, "volume": 704245.0}, {"date": "2021-11-30", "close": 22.75, "volume": 1049378.0}, {"date": "2021-12-01", "close": 22.5, "volume": 992876.0}, {"date": "2021-12-02", "close": 22.91, "volume": 1231676.0}, {"date": "2021-12-03", "close": 16.33, "volume": 9093248.0}, {"date": "2021-12-06", "close": 16.75, "volume": 3845542.0}, {"date": "2021-12-07", "close": 17.87, "volume": 2807597.0}, {"date": "2021-12-08", "close": 17.85, "volume": 1675042.0}, {"date": "2021-12-09", "close": 18.35, "volume": 2089577.0}, {"date": "2021-12-10", "close": 18.05, "volume": 1610417.0}, {"date": "2021-12-13", "close": 17.69, "volume": 1985549.0}, {"date": "2021-12-14", "close": 17.94, "volume": 1324504.0}, {"date": "2021-12-15", "close": 18.13, "volume": 1694680.0}, {"date": "2021-12-16", "close": 18.04, "volume": 1369498.0}, {"date": "2021-12-17", "close": 17.95, "volume": 1400995.0}, {"date": "2021-12-20", "close": 17.05, "volume": 1363573.0}, {"date": "2021-12-21", "close": 17.51, "volume": 971214.0}, {"date": "2021-12-22", "close": 17.62, "volume": 520515.0}, {"date": "2021-12-23", "close": 17.55, "volume": 633757.0}, {"date": "2021-12-27", "close": 17.75, "volume": 610340.0}, {"date": "2021-12-28", "close": 17.59, "volume": 558826.0}, {"date": "2021-12-29", "close": 17.44, "volume": 554982.0}, {"date": "2021-12-30", "close": 17.73, "volume": 692595.0}, {"date": "2021-12-31", "close": 17.8, "volume": 549093.0}, {"date": "2022-01-03", "close": 18.09, "volume": 976782.0}, {"date": "2022-01-04", "close": 18.7, "volume": 1400276.0}, {"date": "2022-01-05", "close": 17.82, "volume": 1101014.0}, {"date": "2022-01-06", "close": 17.84, "volume": 814667.0}, {"date": "2022-01-07", "close": 17.63, "volume": 803400.0}, {"date": "2022-01-10", "close": 17.58, "volume": 830909.0}, {"date": "2022-01-11", "close": 17.48, "volume": 907461.0}, {"date": "2022-01-12", "close": 17.33, "volume": 674181.0}, {"date": "2022-01-13", "close": 17.39, "volume": 592403.0}, {"date": "2022-01-14", "close": 17.46, "volume": 721273.0}, {"date": "2022-01-18", "close": 17.35, "volume": 1281609.0}, {"date": "2022-01-19", "close": 17.22, "volume": 994426.0}, {"date": "2022-01-20", "close": 16.6, "volume": 946227.0}, {"date": "2022-01-21", "close": 16.25, "volume": 1042913.0}, {"date": "2022-01-24", "close": 17.23, "volume": 1670325.0}, {"date": "2022-01-25", "close": 16.7, "volume": 1043048.0}, {"date": "2022-01-26", "close": 16.18, "volume": 992150.0}, {"date": "2022-01-27", "close": 16.08, "volume": 715957.0}, {"date": "2022-01-28", "close": 16.66, "volume": 661178.0}, {"date": "2022-01-31", "close": 17.08, "volume": 802348.0}, {"date": "2022-02-01", "close": 17.19, "volume": 870691.0}, {"date": "2022-02-02", "close": 17.41, "volume": 811882.0}, {"date": "2022-02-03", "close": 17.08, "volume": 785475.0}, {"date": "2022-02-04", "close": 17.03, "volume": 645831.0}, {"date": "2022-02-07", "close": 17.14, "volume": 724672.0}, {"date": "2022-02-08", "close": 17.16, "volume": 589100.0}, {"date": "2022-02-09", "close": 17.65, "volume": 678592.0}, {"date": "2022-02-10", "close": 17.36, "volume": 604480.0}, {"date": "2022-02-11", "close": 17.46, "volume": 486143.0}, {"date": "2022-02-14", "close": 17.76, "volume": 681163.0}, {"date": "2022-02-15", "close": 17.78, "volume": 640693.0}, {"date": "2022-02-16", "close": 17.35, "volume": 611576.0}, {"date": "2022-02-17", "close": 16.96, "volume": 498012.0}, {"date": "2022-02-18", "close": 16.8, "volume": 603450.0}, {"date": "2022-02-22", "close": 16.12, "volume": 883275.0}, {"date": "2022-02-23", "close": 16.01, "volume": 838308.0}, {"date": "2022-02-24", "close": 16.57, "volume": 958050.0}, {"date": "2022-02-25", "close": 16.97, "volume": 799305.0}, {"date": "2022-02-28", "close": 17.63, "volume": 914327.0}, {"date": "2022-03-01", "close": 17.51, "volume": 893423.0}, {"date": "2022-03-02", "close": 18.08, "volume": 944172.0}, {"date": "2022-03-03", "close": 17.89, "volume": 1703496.0}, {"date": "2022-03-04", "close": 15.65, "volume": 9114535.0}, {"date": "2022-03-07", "close": 15.66, "volume": 2266844.0}, {"date": "2022-03-08", "close": 14.78, "volume": 1710954.0}, {"date": "2022-03-09", "close": 16.2, "volume": 2173882.0}, {"date": "2022-03-10", "close": 16.2, "volume": 809516.0}, {"date": "2022-03-11", "close": 15.78, "volume": 708965.0}, {"date": "2022-03-14", "close": 16.04, "volume": 1068281.0}, {"date": "2022-03-15", "close": 15.71, "volume": 749027.0}, {"date": "2022-03-16", "close": 16.26, "volume": 998485.0}, {"date": "2022-03-17", "close": 16.57, "volume": 688074.0}, {"date": "2022-03-18", "close": 16.82, "volume": 1845176.0}, {"date": "2022-03-21", "close": 16.52, "volume": 818355.0}, {"date": "2022-03-22", "close": 16.45, "volume": 737634.0}, {"date": "2022-03-23", "close": 15.85, "volume": 682408.0}, {"date": "2022-03-24", "close": 15.96, "volume": 574764.0}, {"date": "2022-03-25", "close": 15.73, "volume": 712843.0}, {"date": "2022-03-28", "close": 15.63, "volume": 564744.0}, {"date": "2022-03-29", "close": 15.79, "volume": 590385.0}, {"date": "2022-03-30", "close": 15.45, "volume": 617443.0}, {"date": "2022-03-31", "close": 15.13, "volume": 866367.0}, {"date": "2022-04-01", "close": 15.43, "volume": 707914.0}, {"date": "2022-04-04", "close": 15.56, "volume": 586868.0}, {"date": "2022-04-05", "close": 15.12, "volume": 833847.0}, {"date": "2022-04-06", "close": 14.65, "volume": 813010.0}, {"date": "2022-04-07", "close": 14.91, "volume": 713834.0}, {"date": "2022-04-08", "close": 14.94, "volume": 597670.0}, {"date": "2022-04-11", "close": 14.78, "volume": 832853.0}, {"date": "2022-04-12", "close": 14.89, "volume": 619848.0}, {"date": "2022-04-13", "close": 14.82, "volume": 507944.0}, {"date": "2022-04-14", "close": 14.72, "volume": 519261.0}, {"date": "2022-04-18", "close": 14.71, "volume": 556883.0}, {"date": "2022-04-19", "close": 15.0, "volume": 458305.0}, {"date": "2022-04-20", "close": 14.85, "volume": 518714.0}, {"date": "2022-04-21", "close": 14.55, "volume": 549669.0}, {"date": "2022-04-22", "close": 14.29, "volume": 558243.0}, {"date": "2022-04-25", "close": 14.72, "volume": 652779.0}, {"date": "2022-04-26", "close": 14.17, "volume": 624611.0}, {"date": "2022-04-27", "close": 13.86, "volume": 805513.0}, {"date": "2022-04-28", "close": 13.85, "volume": 653538.0}, {"date": "2022-04-29", "close": 13.73, "volume": 754498.0}, {"date": "2022-05-02", "close": 14.19, "volume": 679063.0}, {"date": "2022-05-03", "close": 14.46, "volume": 769565.0}, {"date": "2022-05-04", "close": 14.75, "volume": 590854.0}, {"date": "2022-05-05", "close": 14.17, "volume": 618086.0}, {"date": "2022-05-06", "close": 13.94, "volume": 440391.0}, {"date": "2022-05-09", "close": 13.92, "volume": 556186.0}, {"date": "2022-05-10", "close": 13.72, "volume": 618383.0}, {"date": "2022-05-11", "close": 13.57, "volume": 650952.0}, {"date": "2022-05-12", "close": 13.81, "volume": 582716.0}, {"date": "2022-05-13", "close": 14.14, "volume": 556609.0}, {"date": "2022-05-16", "close": 14.14, "volume": 617273.0}, {"date": "2022-05-17", "close": 14.31, "volume": 450282.0}, {"date": "2022-05-18", "close": 13.51, "volume": 899785.0}, {"date": "2022-05-19", "close": 13.71, "volume": 568449.0}, {"date": "2022-05-20", "close": 14.0, "volume": 602756.0}, {"date": "2022-05-23", "close": 13.79, "volume": 721017.0}, {"date": "2022-05-24", "close": 13.94, "volume": 1562973.0}, {"date": "2022-05-25", "close": 14.9, "volume": 2931826.0}, {"date": "2022-05-26", "close": 15.12, "volume": 1139862.0}, {"date": "2022-05-27", "close": 15.2, "volume": 1040582.0}, {"date": "2022-05-31", "close": 15.48, "volume": 1564791.0}, {"date": "2022-06-01", "close": 15.03, "volume": 871227.0}, {"date": "2022-06-02", "close": 15.89, "volume": 1479315.0}, {"date": "2022-06-03", "close": 15.25, "volume": 768979.0}, {"date": "2022-06-06", "close": 15.34, "volume": 1075628.0}, {"date": "2022-06-07", "close": 15.72, "volume": 1189662.0}, {"date": "2022-06-08", "close": 15.38, "volume": 711585.0}, {"date": "2022-06-09", "close": 15.42, "volume": 557274.0}, {"date": "2022-06-10", "close": 15.28, "volume": 717848.0}, {"date": "2022-06-13", "close": 14.51, "volume": 793988.0}, {"date": "2022-06-14", "close": 14.48, "volume": 629062.0}, {"date": "2022-06-15", "close": 14.53, "volume": 986102.0}, {"date": "2022-06-16", "close": 13.52, "volume": 1395741.0}, {"date": "2022-06-17", "close": 13.41, "volume": 1328602.0}, {"date": "2022-06-21", "close": 13.42, "volume": 1198342.0}, {"date": "2022-06-22", "close": 13.1, "volume": 1042241.0}, {"date": "2022-06-23", "close": 14.36, "volume": 2855535.0}, {"date": "2022-06-24", "close": 16.44, "volume": 6315525.0}, {"date": "2022-06-27", "close": 14.32, "volume": 3718889.0}, {"date": "2022-06-28", "close": 14.19, "volume": 1168729.0}, {"date": "2022-06-29", "close": 13.78, "volume": 1211064.0}, {"date": "2022-06-30", "close": 13.13, "volume": 1460441.0}, {"date": "2022-07-01", "close": 13.52, "volume": 1151250.0}, {"date": "2022-07-05", "close": 14.03, "volume": 1147376.0}, {"date": "2022-07-06", "close": 13.24, "volume": 1386707.0}, {"date": "2022-07-07", "close": 13.49, "volume": 822606.0}, {"date": "2022-07-08", "close": 13.25, "volume": 974858.0}, {"date": "2022-07-11", "close": 13.38, "volume": 1209463.0}, {"date": "2022-07-12", "close": 13.28, "volume": 1022337.0}, {"date": "2022-07-13", "close": 13.34, "volume": 1186074.0}, {"date": "2022-07-14", "close": 13.0, "volume": 1148488.0}, {"date": "2022-07-15", "close": 13.15, "volume": 642113.0}, {"date": "2022-07-18", "close": 12.99, "volume": 920906.0}, {"date": "2022-07-19", "close": 13.29, "volume": 694211.0}, {"date": "2022-07-20", "close": 13.56, "volume": 650836.0}, {"date": "2022-07-21", "close": 13.66, "volume": 485655.0}, {"date": "2022-07-22", "close": 13.59, "volume": 449564.0}, {"date": "2022-07-25", "close": 13.84, "volume": 1280160.0}, {"date": "2022-07-26", "close": 13.62, "volume": 804964.0}, {"date": "2022-07-27", "close": 14.1, "volume": 772834.0}, {"date": "2022-07-28", "close": 14.38, "volume": 501942.0}, {"date": "2022-07-29", "close": 14.55, "volume": 673421.0}, {"date": "2022-08-01", "close": 14.43, "volume": 516706.0}, {"date": "2022-08-02", "close": 14.19, "volume": 516342.0}, {"date": "2022-08-03", "close": 14.59, "volume": 561252.0}, {"date": "2022-08-04", "close": 14.19, "volume": 949682.0}, {"date": "2022-08-05", "close": 14.01, "volume": 780555.0}, {"date": "2022-08-08", "close": 14.29, "volume": 677002.0}, {"date": "2022-08-09", "close": 14.04, "volume": 518698.0}, {"date": "2022-08-10", "close": 14.7, "volume": 790915.0}, {"date": "2022-08-11", "close": 14.74, "volume": 475300.0}, {"date": "2022-08-12", "close": 14.9, "volume": 511824.0}, {"date": "2022-08-15", "close": 15.12, "volume": 589588.0}, {"date": "2022-08-16", "close": 15.51, "volume": 699074.0}, {"date": "2022-08-17", "close": 15.3, "volume": 450411.0}, {"date": "2022-08-18", "close": 15.33, "volume": 402573.0}, {"date": "2022-08-19", "close": 14.99, "volume": 543393.0}, {"date": "2022-08-22", "close": 14.25, "volume": 727166.0}, {"date": "2022-08-23", "close": 14.2, "volume": 541705.0}, {"date": "2022-08-24", "close": 14.03, "volume": 488546.0}, {"date": "2022-08-25", "close": 14.11, "volume": 527552.0}, {"date": "2022-08-26", "close": 13.62, "volume": 577929.0}, {"date": "2022-08-29", "close": 13.59, "volume": 444539.0}, {"date": "2022-08-30", "close": 13.56, "volume": 666584.0}, {"date": "2022-08-31", "close": 13.3, "volume": 494091.0}, {"date": "2022-09-01", "close": 13.74, "volume": 905467.0}, {"date": "2022-09-02", "close": 13.38, "volume": 610735.0}, {"date": "2022-09-06", "close": 13.46, "volume": 421028.0}, {"date": "2022-09-07", "close": 13.57, "volume": 488196.0}, {"date": "2022-09-08", "close": 13.43, "volume": 1464266.0}, {"date": "2022-09-09", "close": 12.58, "volume": 2742036.0}, {"date": "2022-09-12", "close": 12.39, "volume": 1556402.0}, {"date": "2022-09-13", "close": 11.62, "volume": 1919894.0}, {"date": "2022-09-14", "close": 12.02, "volume": 1906264.0}, {"date": "2022-09-15", "close": 11.79, "volume": 1229419.0}, {"date": "2022-09-16", "close": 11.34, "volume": 1632818.0}, {"date": "2022-09-19", "close": 11.17, "volume": 846297.0}, {"date": "2022-09-20", "close": 10.7, "volume": 1104110.0}, {"date": "2022-09-21", "close": 10.09, "volume": 1175522.0}, {"date": "2022-09-22", "close": 10.33, "volume": 1264160.0}, {"date": "2022-09-23", "close": 10.35, "volume": 980513.0}, {"date": "2022-09-26", "close": 10.12, "volume": 804773.0}, {"date": "2022-09-27", "close": 10.26, "volume": 675971.0}, {"date": "2022-09-28", "close": 10.36, "volume": 516817.0}, {"date": "2022-09-29", "close": 10.43, "volume": 684775.0}, {"date": "2022-09-30", "close": 10.37, "volume": 743679.0}, {"date": "2022-10-03", "close": 10.17, "volume": 804126.0}, {"date": "2022-10-04", "close": 10.35, "volume": 818481.0}, {"date": "2022-10-05", "close": 10.28, "volume": 809777.0}, {"date": "2022-10-06", "close": 10.45, "volume": 575897.0}, {"date": "2022-10-07", "close": 10.28, "volume": 667557.0}, {"date": "2022-10-10", "close": 10.43, "volume": 518819.0}, {"date": "2022-10-11", "close": 10.28, "volume": 667262.0}, {"date": "2022-10-12", "close": 10.21, "volume": 622890.0}, {"date": "2022-10-13", "close": 10.5, "volume": 829670.0}, {"date": "2022-10-14", "close": 10.32, "volume": 441392.0}, {"date": "2022-10-17", "close": 10.59, "volume": 529154.0}, {"date": "2022-10-18", "close": 10.61, "volume": 522670.0}, {"date": "2022-10-19", "close": 10.26, "volume": 689390.0}, {"date": "2022-10-20", "close": 10.23, "volume": 441219.0}, {"date": "2022-10-21", "close": 10.34, "volume": 534785.0}, {"date": "2022-10-24", "close": 10.45, "volume": 602720.0}, {"date": "2022-10-25", "close": 10.84, "volume": 601583.0}, {"date": "2022-10-26", "close": 10.84, "volume": 563356.0}, {"date": "2022-10-27", "close": 11.06, "volume": 568039.0}, {"date": "2022-10-28", "close": 11.3, "volume": 479336.0}, {"date": "2022-10-31", "close": 11.29, "volume": 443785.0}, {"date": "2022-11-01", "close": 11.43, "volume": 370839.0}, {"date": "2022-11-02", "close": 11.08, "volume": 609775.0}, {"date": "2022-11-03", "close": 10.95, "volume": 835925.0}, {"date": "2022-11-04", "close": 11.24, "volume": 732822.0}, {"date": "2022-11-07", "close": 11.58, "volume": 696044.0}, {"date": "2022-11-08", "close": 11.55, "volume": 467325.0}, {"date": "2022-11-09", "close": 10.9, "volume": 646370.0}, {"date": "2022-11-10", "close": 11.71, "volume": 898671.0}, {"date": "2022-11-11", "close": 11.94, "volume": 638221.0}, {"date": "2022-11-14", "close": 11.78, "volume": 496939.0}, {"date": "2022-11-15", "close": 12.18, "volume": 584161.0}, {"date": "2022-11-16", "close": 11.8, "volume": 482025.0}, {"date": "2022-11-17", "close": 11.94, "volume": 431603.0}, {"date": "2022-11-18", "close": 11.65, "volume": 426864.0}, {"date": "2022-11-21", "close": 11.38, "volume": 414474.0}, {"date": "2022-11-22", "close": 11.59, "volume": 327777.0}, {"date": "2022-11-23", "close": 11.85, "volume": 378730.0}, {"date": "2022-11-25", "close": 11.83, "volume": 168834.0}, {"date": "2022-11-28", "close": 11.68, "volume": 370326.0}, {"date": "2022-11-29", "close": 11.68, "volume": 285694.0}, {"date": "2022-11-30", "close": 11.77, "volume": 537038.0}, {"date": "2022-12-01", "close": 12.15, "volume": 499164.0}, {"date": "2022-12-02", "close": 12.39, "volume": 668347.0}, {"date": "2022-12-05", "close": 12.06, "volume": 443873.0}, {"date": "2022-12-06", "close": 11.8, "volume": 718754.0}, {"date": "2022-12-07", "close": 9.49, "volume": 3436657.0}, {"date": "2022-12-08", "close": 9.69, "volume": 1647104.0}, {"date": "2022-12-09", "close": 9.34, "volume": 1405685.0}, {"date": "2022-12-12", "close": 9.24, "volume": 1041457.0}, {"date": "2022-12-13", "close": 9.12, "volume": 1382630.0}, {"date": "2022-12-14", "close": 9.06, "volume": 1114622.0}, {"date": "2022-12-15", "close": 8.77, "volume": 948379.0}, {"date": "2022-12-16", "close": 8.57, "volume": 1386296.0}, {"date": "2022-12-19", "close": 8.4, "volume": 1016632.0}, {"date": "2022-12-20", "close": 8.36, "volume": 749932.0}, {"date": "2022-12-21", "close": 8.43, "volume": 611522.0}, {"date": "2022-12-22", "close": 8.69, "volume": 1043401.0}, {"date": "2022-12-23", "close": 8.72, "volume": 552683.0}, {"date": "2022-12-27", "close": 8.64, "volume": 655664.0}, {"date": "2022-12-28", "close": 8.51, "volume": 577286.0}, {"date": "2022-12-29", "close": 8.78, "volume": 732691.0}, {"date": "2022-12-30", "close": 8.68, "volume": 752595.0}, {"date": "2023-01-03", "close": 8.92, "volume": 802872.0}, {"date": "2023-01-04", "close": 8.89, "volume": 619559.0}, {"date": "2023-01-05", "close": 8.89, "volume": 519185.0}, {"date": "2023-01-06", "close": 9.17, "volume": 575064.0}, {"date": "2023-01-09", "close": 9.46, "volume": 968666.0}, {"date": "2023-01-10", "close": 9.73, "volume": 744127.0}, {"date": "2023-01-11", "close": 10.04, "volume": 677832.0}, {"date": "2023-01-12", "close": 10.06, "volume": 782236.0}, {"date": "2023-01-13", "close": 10.25, "volume": 696852.0}, {"date": "2023-01-17", "close": 10.39, "volume": 718067.0}, {"date": "2023-01-18", "close": 10.5, "volume": 656038.0}, {"date": "2023-01-19", "close": 9.96, "volume": 775286.0}, {"date": "2023-01-20", "close": 10.28, "volume": 627420.0}, {"date": "2023-01-23", "close": 10.35, "volume": 590562.0}, {"date": "2023-01-24", "close": 10.25, "volume": 344047.0}, {"date": "2023-01-25", "close": 10.57, "volume": 480814.0}, {"date": "2023-01-26", "close": 10.8, "volume": 579918.0}, {"date": "2023-01-27", "close": 10.89, "volume": 562476.0}, {"date": "2023-01-30", "close": 10.81, "volume": 349980.0}, {"date": "2023-01-31", "close": 11.08, "volume": 461041.0}, {"date": "2023-02-01", "close": 11.25, "volume": 518129.0}, {"date": "2023-02-02", "close": 11.32, "volume": 708348.0}, {"date": "2023-02-03", "close": 11.17, "volume": 401675.0}, {"date": "2023-02-06", "close": 10.87, "volume": 443221.0}, {"date": "2023-02-07", "close": 10.95, "volume": 388250.0}, {"date": "2023-02-08", "close": 10.75, "volume": 398322.0}, {"date": "2023-02-09", "close": 10.57, "volume": 383321.0}, {"date": "2023-02-10", "close": 10.49, "volume": 439759.0}, {"date": "2023-02-13", "close": 10.74, "volume": 516227.0}, {"date": "2023-02-14", "close": 10.99, "volume": 424316.0}, {"date": "2023-02-15", "close": 11.15, "volume": 320575.0}, {"date": "2023-02-16", "close": 11.01, "volume": 327997.0}, {"date": "2023-02-17", "close": 11.01, "volume": 324158.0}, {"date": "2023-02-21", "close": 10.75, "volume": 595254.0}, {"date": "2023-02-22", "close": 10.86, "volume": 403109.0}, {"date": "2023-02-23", "close": 11.15, "volume": 655763.0}, {"date": "2023-02-24", "close": 10.97, "volume": 363587.0}, {"date": "2023-02-27", "close": 10.82, "volume": 345898.0}, {"date": "2023-02-28", "close": 10.94, "volume": 521832.0}, {"date": "2023-03-01", "close": 10.7, "volume": 365881.0}, {"date": "2023-03-02", "close": 10.75, "volume": 388015.0}, {"date": "2023-03-03", "close": 11.11, "volume": 365356.0}, {"date": "2023-03-06", "close": 10.51, "volume": 597885.0}, {"date": "2023-03-07", "close": 10.56, "volume": 356089.0}, {"date": "2023-03-08", "close": 10.58, "volume": 366820.0}, {"date": "2023-03-09", "close": 10.39, "volume": 774551.0}, {"date": "2023-03-10", "close": 11.03, "volume": 1310123.0}, {"date": "2023-03-13", "close": 10.76, "volume": 1175482.0}, {"date": "2023-03-14", "close": 10.94, "volume": 841439.0}, {"date": "2023-03-15", "close": 11.0, "volume": 895210.0}, {"date": "2023-03-16", "close": 11.01, "volume": 756359.0}, {"date": "2023-03-17", "close": 10.81, "volume": 2322531.0}, {"date": "2023-03-20", "close": 11.24, "volume": 807449.0}, {"date": "2023-03-21", "close": 11.19, "volume": 510885.0}, {"date": "2023-03-22", "close": 10.95, "volume": 455799.0}, {"date": "2023-03-23", "close": 11.17, "volume": 492216.0}, {"date": "2023-03-24", "close": 11.32, "volume": 514930.0}, {"date": "2023-03-27", "close": 11.31, "volume": 621916.0}, {"date": "2023-03-28", "close": 11.38, "volume": 456831.0}, {"date": "2023-03-29", "close": 11.53, "volume": 448512.0}, {"date": "2023-03-30", "close": 11.75, "volume": 385525.0}, {"date": "2023-03-31", "close": 12.31, "volume": 1999639.0}, {"date": "2023-04-03", "close": 12.25, "volume": 510897.0}, {"date": "2023-04-04", "close": 12.15, "volume": 460006.0}, {"date": "2023-04-05", "close": 11.9, "volume": 363817.0}, {"date": "2023-04-06", "close": 11.85, "volume": 295992.0}, {"date": "2023-04-10", "close": 12.25, "volume": 389062.0}, {"date": "2023-04-11", "close": 12.45, "volume": 507316.0}, {"date": "2023-04-12", "close": 12.15, "volume": 333068.0}, {"date": "2023-04-13", "close": 12.26, "volume": 273337.0}, {"date": "2023-04-14", "close": 12.22, "volume": 283649.0}, {"date": "2023-04-17", "close": 12.29, "volume": 291537.0}, {"date": "2023-04-18", "close": 12.26, "volume": 271763.0}, {"date": "2023-04-19", "close": 12.23, "volume": 257348.0}, {"date": "2023-04-20", "close": 12.21, "volume": 308289.0}, {"date": "2023-04-21", "close": 12.31, "volume": 252275.0}, {"date": "2023-04-24", "close": 12.43, "volume": 368121.0}, {"date": "2023-04-25", "close": 12.36, "volume": 286334.0}, {"date": "2023-04-26", "close": 12.39, "volume": 356664.0}, {"date": "2023-04-27", "close": 11.96, "volume": 408449.0}, {"date": "2023-04-28", "close": 12.02, "volume": 343919.0}, {"date": "2023-05-01", "close": 12.08, "volume": 252883.0}, {"date": "2023-05-02", "close": 12.02, "volume": 345859.0}, {"date": "2023-05-03", "close": 11.82, "volume": 328043.0}, {"date": "2023-05-04", "close": 11.56, "volume": 426033.0}, {"date": "2023-05-05", "close": 12.09, "volume": 342490.0}, {"date": "2023-05-08", "close": 11.91, "volume": 228694.0}, {"date": "2023-05-09", "close": 11.99, "volume": 218609.0}, {"date": "2023-05-10", "close": 11.825, "volume": 402233.0}, {"date": "2023-05-11", "close": 12.02, "volume": 319338.0}, {"date": "2023-05-12", "close": 12.03, "volume": 168012.0}, {"date": "2023-05-15", "close": 11.86, "volume": 235760.0}, {"date": "2023-05-16", "close": 11.8, "volume": 222093.0}, {"date": "2023-05-17", "close": 11.86, "volume": 239840.0}, {"date": "2023-05-18", "close": 12.01, "volume": 278705.0}, {"date": "2023-05-19", "close": 12.05, "volume": 399347.0}, {"date": "2023-05-22", "close": 12.1, "volume": 333971.0}, {"date": "2023-05-23", "close": 12.14, "volume": 392483.0}, {"date": "2023-05-24", "close": 12.07, "volume": 302221.0}, {"date": "2023-05-25", "close": 12.08, "volume": 252818.0}, {"date": "2023-05-26", "close": 12.25, "volume": 222492.0}, {"date": "2023-05-30", "close": 12.1, "volume": 248417.0}, {"date": "2023-05-31", "close": 11.73, "volume": 429306.0}, {"date": "2023-06-01", "close": 11.61, "volume": 266301.0}, {"date": "2023-06-02", "close": 12.11, "volume": 388340.0}, {"date": "2023-06-05", "close": 11.98, "volume": 260067.0}, {"date": "2023-06-06", "close": 12.49, "volume": 501674.0}, {"date": "2023-06-07", "close": 12.59, "volume": 660593.0}, {"date": "2023-06-08", "close": 12.66, "volume": 325292.0}, {"date": "2023-06-09", "close": 12.51, "volume": 278157.0}, {"date": "2023-06-12", "close": 12.51, "volume": 302081.0}, {"date": "2023-06-13", "close": 12.49, "volume": 337852.0}, {"date": "2023-06-14", "close": 12.33, "volume": 398201.0}, {"date": "2023-06-15", "close": 12.12, "volume": 589210.0}, {"date": "2023-06-16", "close": 11.93, "volume": 611650.0}, {"date": "2023-06-20", "close": 11.64, "volume": 544705.0}, {"date": "2023-06-21", "close": 11.7, "volume": 536188.0}, {"date": "2023-06-22", "close": 11.24, "volume": 1191687.0}, {"date": "2023-06-23", "close": 13.51, "volume": 7129501.0}, {"date": "2023-06-26", "close": 13.1, "volume": 1294504.0}, {"date": "2023-06-27", "close": 12.68, "volume": 1354050.0}, {"date": "2023-06-28", "close": 12.82, "volume": 676342.0}, {"date": "2023-06-29", "close": 13.2, "volume": 546592.0}, {"date": "2023-06-30", "close": 13.04, "volume": 521688.0}, {"date": "2023-07-03", "close": 13.16, "volume": 212294.0}, {"date": "2023-07-05", "close": 12.94, "volume": 378031.0}, {"date": "2023-07-06", "close": 13.09, "volume": 544955.0}, {"date": "2023-07-07", "close": 13.11, "volume": 504741.0}, {"date": "2023-07-10", "close": 13.22, "volume": 387401.0}, {"date": "2023-07-11", "close": 13.31, "volume": 293718.0}, {"date": "2023-07-12", "close": 13.36, "volume": 376634.0}, {"date": "2023-07-13", "close": 13.33, "volume": 288457.0}, {"date": "2023-07-14", "close": 13.15, "volume": 287903.0}, {"date": "2023-07-17", "close": 12.75, "volume": 371229.0}, {"date": "2023-07-18", "close": 12.72, "volume": 380943.0}, {"date": "2023-07-19", "close": 12.86, "volume": 465053.0}, {"date": "2023-07-20", "close": 12.9, "volume": 241065.0}, {"date": "2023-07-21", "close": 12.79, "volume": 270313.0}, {"date": "2023-07-24", "close": 12.95, "volume": 258944.0}, {"date": "2023-07-25", "close": 12.9, "volume": 264129.0}, {"date": "2023-07-26", "close": 13.03, "volume": 199450.0}, {"date": "2023-07-27", "close": 12.91, "volume": 272915.0}, {"date": "2023-07-28", "close": 12.81, "volume": 265984.0}, {"date": "2023-07-31", "close": 12.73, "volume": 310350.0}, {"date": "2023-08-01", "close": 12.595, "volume": 339509.0}, {"date": "2023-08-02", "close": 12.51, "volume": 286441.0}, {"date": "2023-08-03", "close": 12.56, "volume": 248824.0}, {"date": "2023-08-04", "close": 12.69, "volume": 425487.0}, {"date": "2023-08-07", "close": 12.8, "volume": 414260.0}, {"date": "2023-08-08", "close": 12.87, "volume": 254396.0}, {"date": "2023-08-09", "close": 12.96, "volume": 292612.0}, {"date": "2023-08-10", "close": 12.74, "volume": 313197.0}, {"date": "2023-08-11", "close": 12.83, "volume": 281888.0}, {"date": "2023-08-14", "close": 12.66, "volume": 397331.0}, {"date": "2023-08-15", "close": 12.98, "volume": 364986.0}, {"date": "2023-08-16", "close": 12.84, "volume": 316934.0}, {"date": "2023-08-17", "close": 12.91, "volume": 306912.0}, {"date": "2023-08-18", "close": 12.9, "volume": 196773.0}, {"date": "2023-08-21", "close": 12.83, "volume": 230903.0}, {"date": "2023-08-22", "close": 12.62, "volume": 270244.0}, {"date": "2023-08-23", "close": 12.71, "volume": 291081.0}, {"date": "2023-08-24", "close": 12.33, "volume": 290598.0}, {"date": "2023-08-25", "close": 12.21, "volume": 301055.0}, {"date": "2023-08-28", "close": 11.96, "volume": 426982.0}, {"date": "2023-08-29", "close": 11.83, "volume": 484436.0}, {"date": "2023-08-30", "close": 11.66, "volume": 345606.0}, {"date": "2023-08-31", "close": 11.74, "volume": 321113.0}, {"date": "2023-09-01", "close": 11.71, "volume": 274129.0}, {"date": "2023-09-05", "close": 11.26, "volume": 367561.0}, {"date": "2023-09-06", "close": 10.84, "volume": 545171.0}, {"date": "2023-09-07", "close": 10.51, "volume": 1058567.0}, {"date": "2023-09-08", "close": 11.65, "volume": 3420812.0}, {"date": "2023-09-11", "close": 11.63, "volume": 919209.0}, {"date": "2023-09-12", "close": 11.41, "volume": 610872.0}, {"date": "2023-09-13", "close": 11.36, "volume": 563193.0}, {"date": "2023-09-14", "close": 11.54, "volume": 506744.0}, {"date": "2023-09-15", "close": 11.47, "volume": 647756.0}, {"date": "2023-09-18", "close": 11.63, "volume": 429500.0}, {"date": "2023-09-19", "close": 11.77, "volume": 417197.0}, {"date": "2023-09-20", "close": 11.99, "volume": 841073.0}, {"date": "2023-09-21", "close": 12.39, "volume": 764422.0}, {"date": "2023-09-22", "close": 12.53, "volume": 604561.0}, {"date": "2023-09-25", "close": 12.82, "volume": 421515.0}, {"date": "2023-09-26", "close": 12.8, "volume": 524186.0}, {"date": "2023-09-27", "close": 12.86, "volume": 400658.0}, {"date": "2023-09-28", "close": 12.83, "volume": 339019.0}, {"date": "2023-09-29", "close": 12.91, "volume": 351480.0}, {"date": "2023-10-02", "close": 13.14, "volume": 679278.0}, {"date": "2023-10-03", "close": 13.04, "volume": 483091.0}, {"date": "2023-10-04", "close": 13.21, "volume": 348861.0}, {"date": "2023-10-05", "close": 13.105, "volume": 485112.0}, {"date": "2023-10-06", "close": 12.98, "volume": 311252.0}, {"date": "2023-10-09", "close": 13.42, "volume": 576314.0}, {"date": "2023-10-10", "close": 13.55, "volume": 636961.0}, {"date": "2023-10-11", "close": 13.83, "volume": 459398.0}, {"date": "2023-10-12", "close": 13.8, "volume": 440373.0}, {"date": "2023-10-13", "close": 14.16, "volume": 874305.0}, {"date": "2023-10-16", "close": 14.18, "volume": 580836.0}, {"date": "2023-10-17", "close": 14.23, "volume": 524321.0}, {"date": "2023-10-18", "close": 14.16, "volume": 503870.0}, {"date": "2023-10-19", "close": 14.09, "volume": 375200.0}, {"date": "2023-10-20", "close": 13.97, "volume": 281347.0}, {"date": "2023-10-23", "close": 13.7, "volume": 318903.0}, {"date": "2023-10-24", "close": 13.7, "volume": 363948.0}, {"date": "2023-10-25", "close": 14.13, "volume": 561947.0}, {"date": "2023-10-26", "close": 14.81, "volume": 834260.0}, {"date": "2023-10-27", "close": 14.24, "volume": 600553.0}, {"date": "2023-10-30", "close": 14.205, "volume": 332086.0}, {"date": "2023-10-31", "close": 14.73, "volume": 557016.0}, {"date": "2023-11-01", "close": 14.61, "volume": 349562.0}, {"date": "2023-11-02", "close": 14.38, "volume": 727243.0}, {"date": "2023-11-03", "close": 14.48, "volume": 484055.0}, {"date": "2023-11-06", "close": 14.29, "volume": 395730.0}, {"date": "2023-11-07", "close": 14.0, "volume": 500612.0}, {"date": "2023-11-08", "close": 13.74, "volume": 391942.0}, {"date": "2023-11-09", "close": 13.68, "volume": 305377.0}, {"date": "2023-11-10", "close": 13.83, "volume": 256512.0}, {"date": "2023-11-13", "close": 13.71, "volume": 400189.0}, {"date": "2023-11-14", "close": 14.23, "volume": 778689.0}, {"date": "2023-11-15", "close": 14.42, "volume": 383978.0}, {"date": "2023-11-16", "close": 13.94, "volume": 343346.0}, {"date": "2023-11-17", "close": 13.99, "volume": 284856.0}, {"date": "2023-11-20", "close": 14.01, "volume": 288798.0}, {"date": "2023-11-21", "close": 13.95, "volume": 296036.0}, {"date": "2023-11-22", "close": 14.04, "volume": 285737.0}, {"date": "2023-11-24", "close": 14.14, "volume": 196771.0}, {"date": "2023-11-27", "close": 14.11, "volume": 329430.0}, {"date": "2023-11-28", "close": 13.83, "volume": 274694.0}, {"date": "2023-11-29", "close": 13.77, "volume": 323159.0}, {"date": "2023-11-30", "close": 13.75, "volume": 362162.0}, {"date": "2023-12-01", "close": 13.91, "volume": 398861.0}, {"date": "2023-12-04", "close": 14.08, "volume": 335645.0}, {"date": "2023-12-05", "close": 14.11, "volume": 857287.0}, {"date": "2023-12-06", "close": 14.22, "volume": 523329.0}, {"date": "2023-12-07", "close": 13.87, "volume": 1194447.0}, {"date": "2023-12-08", "close": 12.61, "volume": 2883148.0}, {"date": "2023-12-11", "close": 12.28, "volume": 1152829.0}, {"date": "2023-12-12", "close": 12.14, "volume": 712264.0}, {"date": "2023-12-13", "close": 12.76, "volume": 763774.0}, {"date": "2023-12-14", "close": 13.05, "volume": 728853.0}, {"date": "2023-12-15", "close": 13.04, "volume": 732288.0}, {"date": "2023-12-18", "close": 13.07, "volume": 430001.0}, {"date": "2023-12-19", "close": 13.52, "volume": 506763.0}, {"date": "2023-12-20", "close": 13.43, "volume": 605036.0}, {"date": "2023-12-21", "close": 13.39, "volume": 320374.0}, {"date": "2023-12-22", "close": 13.61, "volume": 459722.0}, {"date": "2023-12-26", "close": 13.7, "volume": 393717.0}, {"date": "2023-12-27", "close": 13.82, "volume": 293790.0}, {"date": "2023-12-28", "close": 13.75, "volume": 235589.0}, {"date": "2023-12-29", "close": 13.56, "volume": 358353.0}, {"date": "2024-01-02", "close": 13.45, "volume": 393256.0}, {"date": "2024-01-03", "close": 13.22, "volume": 328892.0}, {"date": "2024-01-04", "close": 13.17, "volume": 346953.0}, {"date": "2024-01-05", "close": 13.4, "volume": 418883.0}, {"date": "2024-01-08", "close": 13.32, "volume": 249605.0}, {"date": "2024-01-09", "close": 13.36, "volume": 264737.0}, {"date": "2024-01-10", "close": 13.35, "volume": 236416.0}, {"date": "2024-01-11", "close": 13.64, "volume": 489699.0}, {"date": "2024-01-12", "close": 13.5, "volume": 238662.0}, {"date": "2024-01-16", "close": 13.31, "volume": 256667.0}, {"date": "2024-01-17", "close": 13.09, "volume": 276295.0}, {"date": "2024-01-18", "close": 13.05, "volume": 271308.0}, {"date": "2024-01-19", "close": 13.13, "volume": 283838.0}, {"date": "2024-01-22", "close": 13.3, "volume": 321711.0}, {"date": "2024-01-23", "close": 13.46, "volume": 348203.0}, {"date": "2024-01-24", "close": 13.06, "volume": 354754.0}, {"date": "2024-01-25", "close": 13.2, "volume": 328311.0}, {"date": "2024-01-26", "close": 13.3, "volume": 238082.0}, {"date": "2024-01-29", "close": 13.43, "volume": 244020.0}, {"date": "2024-01-30", "close": 13.38, "volume": 243695.0}, {"date": "2024-01-31", "close": 13.06, "volume": 302858.0}, {"date": "2024-02-01", "close": 13.38, "volume": 241966.0}, {"date": "2024-02-02", "close": 13.14, "volume": 245661.0}, {"date": "2024-02-05", "close": 12.98, "volume": 285587.0}, {"date": "2024-02-06", "close": 13.11, "volume": 187616.0}, {"date": "2024-02-07", "close": 13.11, "volume": 238780.0}, {"date": "2024-02-08", "close": 13.67, "volume": 336010.0}, {"date": "2024-02-09", "close": 13.76, "volume": 284224.0}, {"date": "2024-02-12", "close": 13.85, "volume": 325262.0}, {"date": "2024-02-13", "close": 13.32, "volume": 356846.0}, {"date": "2024-02-14", "close": 13.5, "volume": 216909.0}, {"date": "2024-02-15", "close": 13.67, "volume": 391443.0}, {"date": "2024-02-16", "close": 13.52, "volume": 215293.0}, {"date": "2024-02-20", "close": 13.56, "volume": 272602.0}, {"date": "2024-02-21", "close": 13.78, "volume": 243774.0}, {"date": "2024-02-22", "close": 13.66, "volume": 329295.0}, {"date": "2024-02-23", "close": 13.62, "volume": 178297.0}, {"date": "2024-02-26", "close": 13.39, "volume": 224812.0}, {"date": "2024-02-27", "close": 13.52, "volume": 244949.0}, {"date": "2024-02-28", "close": 13.48, "volume": 200912.0}, {"date": "2024-02-29", "close": 13.73, "volume": 305930.0}, {"date": "2024-03-01", "close": 13.56, "volume": 297893.0}, {"date": "2024-03-04", "close": 13.23, "volume": 366076.0}, {"date": "2024-03-05", "close": 13.255, "volume": 303168.0}, {"date": "2024-03-06", "close": 13.17, "volume": 454130.0}, {"date": "2024-03-07", "close": 13.44, "volume": 500108.0}, {"date": "2024-03-08", "close": 17.39, "volume": 4411561.0}, {"date": "2024-03-11", "close": 17.515, "volume": 1252579.0}, {"date": "2024-03-12", "close": 17.58, "volume": 936243.0}, {"date": "2024-03-13", "close": 17.57, "volume": 631039.0}, {"date": "2024-03-14", "close": 17.36, "volume": 702962.0}, {"date": "2024-03-15", "close": 17.54, "volume": 785683.0}, {"date": "2024-03-18", "close": 17.78, "volume": 453127.0}, {"date": "2024-03-19", "close": 18.04, "volume": 577708.0}, {"date": "2024-03-20", "close": 17.85, "volume": 383463.0}, {"date": "2024-03-21", "close": 17.95, "volume": 350224.0}, {"date": "2024-03-22", "close": 17.68, "volume": 266815.0}, {"date": "2024-03-25", "close": 17.54, "volume": 248385.0}, {"date": "2024-03-26", "close": 17.58, "volume": 297985.0}, {"date": "2024-03-27", "close": 17.63, "volume": 358948.0}, {"date": "2024-03-28", "close": 17.36, "volume": 386414.0}, {"date": "2024-04-01", "close": 17.28, "volume": 408395.0}, {"date": "2024-04-02", "close": 17.12, "volume": 250939.0}, {"date": "2024-04-03", "close": 17.16, "volume": 201382.0}, {"date": "2024-04-04", "close": 17.58, "volume": 332487.0}, {"date": "2024-04-05", "close": 17.73, "volume": 299406.0}, {"date": "2024-04-08", "close": 17.75, "volume": 231284.0}, {"date": "2024-04-09", "close": 17.54, "volume": 274701.0}, {"date": "2024-04-10", "close": 16.95, "volume": 378058.0}, {"date": "2024-04-11", "close": 17.09, "volume": 220463.0}, {"date": "2024-04-12", "close": 16.75, "volume": 229138.0}, {"date": "2024-04-15", "close": 16.5, "volume": 331949.0}, {"date": "2024-04-16", "close": 16.59, "volume": 280393.0}, {"date": "2024-04-17", "close": 16.49, "volume": 220924.0}, {"date": "2024-04-18", "close": 16.79, "volume": 266155.0}, {"date": "2024-04-19", "close": 16.91, "volume": 232683.0}, {"date": "2024-04-22", "close": 16.99, "volume": 205109.0}, {"date": "2024-04-23", "close": 17.12, "volume": 206794.0}, {"date": "2024-04-24", "close": 17.065, "volume": 175387.0}, {"date": "2024-04-25", "close": 16.89, "volume": 255537.0}, {"date": "2024-04-26", "close": 17.17, "volume": 172023.0}, {"date": "2024-04-29", "close": 17.03, "volume": 175396.0}, {"date": "2024-04-30", "close": 16.97, "volume": 253662.0}, {"date": "2024-05-01", "close": 16.8, "volume": 176382.0}, {"date": "2024-05-02", "close": 17.08, "volume": 200914.0}, {"date": "2024-05-03", "close": 17.19, "volume": 144423.0}, {"date": "2024-05-06", "close": 16.88, "volume": 147950.0}, {"date": "2024-05-07", "close": 16.77, "volume": 221287.0}, {"date": "2024-05-08", "close": 16.29, "volume": 401281.0}, {"date": "2024-05-09", "close": 16.44, "volume": 254805.0}, {"date": "2024-05-10", "close": 16.35, "volume": 300178.0}, {"date": "2024-05-13", "close": 16.24, "volume": 256835.0}, {"date": "2024-05-14", "close": 16.185, "volume": 240815.0}, {"date": "2024-05-15", "close": 16.21, "volume": 170482.0}, {"date": "2024-05-16", "close": 16.19, "volume": 294477.0}, {"date": "2024-05-17", "close": 16.12, "volume": 169221.0}, {"date": "2024-05-20", "close": 16.01, "volume": 293275.0}, {"date": "2024-05-21", "close": 16.04, "volume": 217582.0}, {"date": "2024-05-22", "close": 16.02, "volume": 137818.0}, {"date": "2024-05-23", "close": 16.14, "volume": 231841.0}, {"date": "2024-05-24", "close": 16.11, "volume": 165199.0}, {"date": "2024-05-28", "close": 16.06, "volume": 434026.0}, {"date": "2024-05-29", "close": 16.04, "volume": 182294.0}, {"date": "2024-05-30", "close": 16.22, "volume": 235374.0}, {"date": "2024-05-31", "close": 16.77, "volume": 345942.0}, {"date": "2024-06-03", "close": 16.705, "volume": 257756.0}, {"date": "2024-06-04", "close": 16.265, "volume": 289314.0}, {"date": "2024-06-05", "close": 16.22, "volume": 291045.0}, {"date": "2024-06-06", "close": 16.08, "volume": 241180.0}, {"date": "2024-06-07", "close": 16.26, "volume": 225320.0}, {"date": "2024-06-10", "close": 16.21, "volume": 250516.0}, {"date": "2024-06-11", "close": 16.28, "volume": 205304.0}, {"date": "2024-06-12", "close": 16.23, "volume": 209252.0}, {"date": "2024-06-13", "close": 16.14, "volume": 263270.0}, {"date": "2024-06-14", "close": 16.0, "volume": 276316.0}, {"date": "2024-06-17", "close": 16.165, "volume": 311870.0}, {"date": "2024-06-18", "close": 16.34, "volume": 352554.0}, {"date": "2024-06-20", "close": 16.4, "volume": 1763091.0}, {"date": "2024-06-21", "close": 14.29, "volume": 3547304.0}, {"date": "2024-06-24", "close": 14.65, "volume": 1336253.0}, {"date": "2024-06-25", "close": 14.76, "volume": 947770.0}, {"date": "2024-06-26", "close": 14.74, "volume": 778085.0}, {"date": "2024-06-27", "close": 14.78, "volume": 605385.0}, {"date": "2024-06-28", "close": 14.34, "volume": 1105366.0}, {"date": "2024-07-01", "close": 14.16, "volume": 668561.0}, {"date": "2024-07-02", "close": 14.06, "volume": 568214.0}, {"date": "2024-07-03", "close": 14.22, "volume": 233330.0}, {"date": "2024-07-05", "close": 14.0, "volume": 452975.0}, {"date": "2024-07-08", "close": 14.01, "volume": 279856.0}, {"date": "2024-07-09", "close": 14.01, "volume": 282474.0}, {"date": "2024-07-10", "close": 14.08, "volume": 283600.0}, {"date": "2024-07-11", "close": 14.23, "volume": 442300.0}, {"date": "2024-07-12", "close": 14.02, "volume": 392430.0}, {"date": "2024-07-15", "close": 15.615, "volume": 1671774.0}, {"date": "2024-07-16", "close": 15.62, "volume": 750528.0}, {"date": "2024-07-17", "close": 15.56, "volume": 480681.0}, {"date": "2024-07-18", "close": 15.49, "volume": 361496.0}, {"date": "2024-07-19", "close": 15.31, "volume": 253069.0}, {"date": "2024-07-22", "close": 15.26, "volume": 375145.0}, {"date": "2024-07-23", "close": 15.33, "volume": 266952.0}, {"date": "2024-07-24", "close": 15.43, "volume": 261425.0}, {"date": "2024-07-25", "close": 15.74, "volume": 330634.0}, {"date": "2024-07-26", "close": 16.11, "volume": 316576.0}, {"date": "2024-07-29", "close": 16.2, "volume": 311644.0}, {"date": "2024-07-30", "close": 16.69, "volume": 418652.0}, {"date": "2024-07-31", "close": 16.55, "volume": 332195.0}, {"date": "2024-08-01", "close": 16.23, "volume": 367030.0}, {"date": "2024-08-02", "close": 15.79, "volume": 382375.0}, {"date": "2024-08-05", "close": 14.92, "volume": 410941.0}, {"date": "2024-08-06", "close": 14.68, "volume": 324771.0}, {"date": "2024-08-07", "close": 14.53, "volume": 248595.0}, {"date": "2024-08-08", "close": 14.89, "volume": 259077.0}, {"date": "2024-08-09", "close": 14.9, "volume": 175702.0}, {"date": "2024-08-12", "close": 14.78, "volume": 153933.0}, {"date": "2024-08-13", "close": 14.72, "volume": 211416.0}, {"date": "2024-08-14", "close": 14.61, "volume": 167828.0}, {"date": "2024-08-15", "close": 14.88, "volume": 242278.0}, {"date": "2024-08-16", "close": 14.93, "volume": 408125.0}, {"date": "2024-08-19", "close": 14.77, "volume": 226490.0}, {"date": "2024-08-20", "close": 14.76, "volume": 296264.0}, {"date": "2024-08-21", "close": 14.89, "volume": 186691.0}, {"date": "2024-08-22", "close": 14.76, "volume": 166249.0}, {"date": "2024-08-23", "close": 15.05, "volume": 222267.0}, {"date": "2024-08-26", "close": 15.21, "volume": 331114.0}, {"date": "2024-08-27", "close": 15.1, "volume": 135804.0}, {"date": "2024-08-28", "close": 14.96, "volume": 184067.0}, {"date": "2024-08-29", "close": 14.98, "volume": 239081.0}, {"date": "2024-08-30", "close": 14.74, "volume": 291095.0}, {"date": "2024-09-03", "close": 14.48, "volume": 321491.0}, {"date": "2024-09-04", "close": 14.25, "volume": 372670.0}, {"date": "2024-09-05", "close": 14.19, "volume": 547537.0}, {"date": "2024-09-06", "close": 12.85, "volume": 1362037.0}, {"date": "2024-09-09", "close": 12.24, "volume": 819515.0}, {"date": "2024-09-10", "close": 12.28, "volume": 732703.0}, {"date": "2024-09-11", "close": 12.42, "volume": 700570.0}, {"date": "2024-09-12", "close": 12.87, "volume": 518512.0}, {"date": "2024-09-13", "close": 13.1, "volume": 470894.0}, {"date": "2024-09-16", "close": 13.24, "volume": 428136.0}, {"date": "2024-09-17", "close": 13.17, "volume": 367903.0}, {"date": "2024-09-18", "close": 13.27, "volume": 351669.0}, {"date": "2024-09-19", "close": 13.52, "volume": 456507.0}, {"date": "2024-09-20", "close": 13.38, "volume": 1105999.0}, {"date": "2024-09-23", "close": 13.23, "volume": 312931.0}, {"date": "2024-09-24", "close": 13.06, "volume": 293946.0}, {"date": "2024-09-25", "close": 12.94, "volume": 349809.0}, {"date": "2024-09-26", "close": 12.97, "volume": 297348.0}, {"date": "2024-09-27", "close": 13.03, "volume": 356529.0}, {"date": "2024-09-30", "close": 12.98, "volume": 247514.0}, {"date": "2024-10-01", "close": 12.88, "volume": 294657.0}, {"date": "2024-10-02", "close": 12.83, "volume": 249358.0}, {"date": "2024-10-03", "close": 12.74, "volume": 277935.0}, {"date": "2024-10-04", "close": 12.85, "volume": 297292.0}, {"date": "2024-10-07", "close": 12.99, "volume": 297461.0}, {"date": "2024-10-08", "close": 12.91, "volume": 256062.0}, {"date": "2024-10-09", "close": 12.86, "volume": 283596.0}, {"date": "2024-10-10", "close": 12.83, "volume": 185157.0}, {"date": "2024-10-11", "close": 12.81, "volume": 188020.0}, {"date": "2024-10-14", "close": 12.92, "volume": 246912.0}, {"date": "2024-10-15", "close": 13.04, "volume": 537476.0}, {"date": "2024-10-16", "close": 13.53, "volume": 454921.0}, {"date": "2024-10-17", "close": 13.4, "volume": 334790.0}, {"date": "2024-10-18", "close": 13.67, "volume": 382656.0}, {"date": "2024-10-21", "close": 13.31, "volume": 337002.0}, {"date": "2024-10-22", "close": 13.0, "volume": 307711.0}, {"date": "2024-10-23", "close": 13.09, "volume": 512669.0}, {"date": "2024-10-24", "close": 12.95, "volume": 316006.0}, {"date": "2024-10-25", "close": 13.06, "volume": 401916.0}, {"date": "2024-10-28", "close": 13.3, "volume": 486016.0}, {"date": "2024-10-29", "close": 13.41, "volume": 288795.0}, {"date": "2024-10-30", "close": 13.09, "volume": 388603.0}, {"date": "2024-10-31", "close": 12.955, "volume": 353080.0}, {"date": "2024-11-01", "close": 13.16, "volume": 367979.0}, {"date": "2024-11-04", "close": 13.56, "volume": 875272.0}, {"date": "2024-11-05", "close": 14.015, "volume": 671281.0}, {"date": "2024-11-06", "close": 13.27, "volume": 1757342.0}, {"date": "2024-11-07", "close": 13.15, "volume": 582574.0}, {"date": "2024-11-08", "close": 13.36, "volume": 582690.0}, {"date": "2024-11-11", "close": 13.63, "volume": 344096.0}, {"date": "2024-11-12", "close": 13.21, "volume": 428366.0}, {"date": "2024-11-13", "close": 13.01, "volume": 387646.0}, {"date": "2024-11-14", "close": 12.98, "volume": 495829.0}, {"date": "2024-11-15", "close": 13.07, "volume": 410298.0}, {"date": "2024-11-18", "close": 13.03, "volume": 352349.0}, {"date": "2024-11-19", "close": 13.2, "volume": 244689.0}, {"date": "2024-11-20", "close": 12.99, "volume": 311582.0}, {"date": "2024-11-21", "close": 13.25, "volume": 437741.0}, {"date": "2024-11-22", "close": 13.37, "volume": 293606.0}, {"date": "2024-11-25", "close": 13.77, "volume": 506590.0}, {"date": "2024-11-26", "close": 13.52, "volume": 487737.0}, {"date": "2024-11-27", "close": 13.7, "volume": 333987.0}, {"date": "2024-11-29", "close": 13.58, "volume": 228948.0}, {"date": "2024-12-02", "close": 13.72, "volume": 329849.0}, {"date": "2024-12-03", "close": 13.53, "volume": 236502.0}, {"date": "2024-12-04", "close": 14.1, "volume": 734249.0}, {"date": "2024-12-05", "close": 13.63, "volume": 847766.0}, {"date": "2024-12-06", "close": 10.86, "volume": 5076905.0}, {"date": "2024-12-09", "close": 11.32, "volume": 1975367.0}, {"date": "2024-12-10", "close": 11.125, "volume": 1302788.0}, {"date": "2024-12-11", "close": 11.095, "volume": 1302095.0}, {"date": "2024-12-12", "close": 11.095, "volume": 646339.0}, {"date": "2024-12-13", "close": 11.02, "volume": 572616.0}, {"date": "2024-12-16", "close": 11.005, "volume": 960236.0}, {"date": "2024-12-17", "close": 10.99, "volume": 736729.0}, {"date": "2024-12-18", "close": 10.63, "volume": 851259.0}, {"date": "2024-12-19", "close": 10.19, "volume": 894980.0}, {"date": "2024-12-20", "close": 10.04, "volume": 1459659.0}, {"date": "2024-12-23", "close": 9.85, "volume": 731240.0}, {"date": "2024-12-24", "close": 9.97, "volume": 316584.0}, {"date": "2024-12-26", "close": 10.03, "volume": 495910.0}, {"date": "2024-12-27", "close": 9.94, "volume": 429557.0}, {"date": "2024-12-30", "close": 9.79, "volume": 607555.0}, {"date": "2024-12-31", "close": 10.105, "volume": 627251.0}, {"date": "2025-01-02", "close": 9.98, "volume": 482221.0}, {"date": "2025-01-03", "close": 10.05, "volume": 309311.0}, {"date": "2025-01-06", "close": 10.25, "volume": 504958.0}, {"date": "2025-01-07", "close": 9.95, "volume": 563602.0}, {"date": "2025-01-08", "close": 9.92, "volume": 396236.0}, {"date": "2025-01-10", "close": 9.94, "volume": 490515.0}, {"date": "2025-01-13", "close": 10.12, "volume": 353785.0}, {"date": "2025-01-14", "close": 10.1, "volume": 346840.0}, {"date": "2025-01-15", "close": 10.16, "volume": 357687.0}, {"date": "2025-01-16", "close": 10.315, "volume": 336184.0}, {"date": "2025-01-17", "close": 10.33, "volume": 317862.0}, {"date": "2025-01-21", "close": 10.46, "volume": 411138.0}, {"date": "2025-01-22", "close": 10.45, "volume": 441835.0}, {"date": "2025-01-23", "close": 10.63, "volume": 432762.0}, {"date": "2025-01-24", "close": 10.59, "volume": 320307.0}, {"date": "2025-01-27", "close": 10.72, "volume": 622061.0}, {"date": "2025-01-28", "close": 10.64, "volume": 365434.0}, {"date": "2025-01-29", "close": 10.62, "volume": 283472.0}, {"date": "2025-01-30", "close": 10.54, "volume": 327510.0}, {"date": "2025-01-31", "close": 10.49, "volume": 398200.0}, {"date": "2025-02-03", "close": 10.4, "volume": 371102.0}, {"date": "2025-02-04", "close": 10.63, "volume": 348219.0}, {"date": "2025-02-05", "close": 10.54, "volume": 288822.0}, {"date": "2025-02-06", "close": 10.61, "volume": 308971.0}, {"date": "2025-02-07", "close": 10.6, "volume": 601584.0}, {"date": "2025-02-10", "close": 10.75, "volume": 480895.0}, {"date": "2025-02-11", "close": 10.89, "volume": 336496.0}, {"date": "2025-02-12", "close": 10.78, "volume": 337059.0}, {"date": "2025-02-13", "close": 10.81, "volume": 276938.0}, {"date": "2025-02-14", "close": 10.76, "volume": 514722.0}, {"date": "2025-02-18", "close": 10.8, "volume": 418041.0}, {"date": "2025-02-19", "close": 10.76, "volume": 263664.0}, {"date": "2025-02-20", "close": 11.16, "volume": 664382.0}, {"date": "2025-02-21", "close": 10.96, "volume": 399342.0}, {"date": "2025-02-24", "close": 10.76, "volume": 410635.0}, {"date": "2025-02-25", "close": 11.08, "volume": 377934.0}, {"date": "2025-02-26", "close": 10.86, "volume": 291774.0}, {"date": "2025-02-27", "close": 10.77, "volume": 433403.0}, {"date": "2025-02-28", "close": 10.86, "volume": 343182.0}, {"date": "2025-03-03", "close": 10.75, "volume": 371115.0}, {"date": "2025-03-04", "close": 10.75, "volume": 524341.0}, {"date": "2025-03-05", "close": 10.8, "volume": 417488.0}, {"date": "2025-03-06", "close": 11.02, "volume": 626812.0}, {"date": "2025-03-07", "close": 9.815, "volume": 2474084.0}, {"date": "2025-03-10", "close": 9.405, "volume": 913968.0}, {"date": "2025-03-11", "close": 9.61, "volume": 687470.0}, {"date": "2025-03-12", "close": 9.77, "volume": 603838.0}, {"date": "2025-03-13", "close": 9.82, "volume": 431563.0}, {"date": "2025-03-14", "close": 10.04, "volume": 538583.0}, {"date": "2025-03-17", "close": 9.85, "volume": 592417.0}, {"date": "2025-03-18", "close": 9.8, "volume": 389049.0}, {"date": "2025-03-19", "close": 9.86, "volume": 411248.0}, {"date": "2025-03-20", "close": 9.52, "volume": 458078.0}, {"date": "2025-03-21", "close": 9.51, "volume": 726578.0}, {"date": "2025-03-24", "close": 9.53, "volume": 431178.0}, {"date": "2025-03-25", "close": 9.53, "volume": 364492.0}, {"date": "2025-03-26", "close": 9.48, "volume": 411896.0}, {"date": "2025-03-27", "close": 9.5, "volume": 367511.0}, {"date": "2025-03-28", "close": 9.35, "volume": 445516.0}, {"date": "2025-03-31", "close": 9.32, "volume": 394297.0}, {"date": "2025-04-01", "close": 9.33, "volume": 315561.0}, {"date": "2025-04-02", "close": 9.5, "volume": 386118.0}, {"date": "2025-04-03", "close": 9.03, "volume": 824465.0}, {"date": "2025-04-04", "close": 9.14, "volume": 772094.0}, {"date": "2025-04-07", "close": 8.81, "volume": 678460.0}, {"date": "2025-04-08", "close": 8.48, "volume": 623505.0}, {"date": "2025-04-09", "close": 8.92, "volume": 778836.0}, {"date": "2025-04-10", "close": 8.73, "volume": 435327.0}, {"date": "2025-04-11", "close": 9.14, "volume": 479745.0}, {"date": "2025-04-14", "close": 9.11, "volume": 410252.0}, {"date": "2025-04-15", "close": 9.16, "volume": 540466.0}, {"date": "2025-04-16", "close": 9.17, "volume": 306785.0}, {"date": "2025-04-17", "close": 9.37, "volume": 346453.0}, {"date": "2025-04-21", "close": 9.46, "volume": 391118.0}, {"date": "2025-04-22", "close": 9.645, "volume": 452868.0}, {"date": "2025-04-23", "close": 9.57, "volume": 378196.0}, {"date": "2025-04-24", "close": 9.6, "volume": 308298.0}, {"date": "2025-04-25", "close": 9.5, "volume": 228674.0}, {"date": "2025-04-28", "close": 9.48, "volume": 308995.0}, {"date": "2025-04-29", "close": 9.6, "volume": 367937.0}, {"date": "2025-04-30", "close": 9.53, "volume": 325129.0}, {"date": "2025-05-01", "close": 9.22, "volume": 738865.0}, {"date": "2025-05-02", "close": 9.41, "volume": 756147.0}, {"date": "2025-05-05", "close": 9.18, "volume": 408755.0}, {"date": "2025-05-06", "close": 9.15, "volume": 396827.0}, {"date": "2025-05-07", "close": 9.2, "volume": 316841.0}, {"date": "2025-05-08", "close": 9.42, "volume": 361551.0}, {"date": "2025-05-09", "close": 9.43, "volume": 259186.0}, {"date": "2025-05-12", "close": 9.67, "volume": 387110.0}, {"date": "2025-05-13", "close": 9.7, "volume": 304761.0}, {"date": "2025-05-14", "close": 9.67, "volume": 420657.0}, {"date": "2025-05-15", "close": 9.74, "volume": 260481.0}, {"date": "2025-05-16", "close": 9.79, "volume": 272528.0}, {"date": "2025-05-19", "close": 9.75, "volume": 279202.0}, {"date": "2025-05-20", "close": 9.76, "volume": 253608.0}, {"date": "2025-05-21", "close": 9.51, "volume": 199349.0}, {"date": "2025-05-22", "close": 9.46, "volume": 222803.0}, {"date": "2025-05-23", "close": 9.4, "volume": 289727.0}, {"date": "2025-05-27", "close": 9.59, "volume": 350737.0}, {"date": "2025-05-28", "close": 9.47, "volume": 278712.0}, {"date": "2025-05-29", "close": 9.47, "volume": 204254.0}, {"date": "2025-05-30", "close": 9.52, "volume": 322237.0}, {"date": "2025-06-02", "close": 9.38, "volume": 360769.0}, {"date": "2025-06-03", "close": 9.61, "volume": 277813.0}, {"date": "2025-06-04", "close": 9.63, "volume": 277173.0}, {"date": "2025-06-05", "close": 9.7, "volume": 346851.0}, {"date": "2025-06-06", "close": 9.78, "volume": 339950.0}, {"date": "2025-06-09", "close": 10.29, "volume": 725502.0}, {"date": "2025-06-10", "close": 10.55, "volume": 594565.0}, {"date": "2025-06-11", "close": 10.7, "volume": 534188.0}, {"date": "2025-06-12", "close": 10.69, "volume": 418484.0}, {"date": "2025-06-13", "close": 10.51, "volume": 418006.0}, {"date": "2025-06-16", "close": 10.69, "volume": 501206.0}, {"date": "2025-06-17", "close": 10.49, "volume": 408519.0}, {"date": "2025-06-18", "close": 10.88, "volume": 1886991.0}, {"date": "2025-06-20", "close": 8.725, "volume": 7331165.0}, {"date": "2025-06-23", "close": 8.685, "volume": 2406494.0}, {"date": "2025-06-24", "close": 8.6, "volume": 1411942.0}, {"date": "2025-06-25", "close": 8.59, "volume": 1236314.0}, {"date": "2025-06-26", "close": 8.72, "volume": 1163263.0}, {"date": "2025-06-27", "close": 8.66, "volume": 1580874.0}, {"date": "2025-06-30", "close": 8.68, "volume": 990494.0}, {"date": "2025-07-01", "close": 8.69, "volume": 1237544.0}, {"date": "2025-07-02", "close": 8.94, "volume": 1005803.0}, {"date": "2025-07-03", "close": 8.9, "volume": 561287.0}, {"date": "2025-07-07", "close": 8.58, "volume": 842827.0}, {"date": "2025-07-08", "close": 8.6, "volume": 930724.0}, {"date": "2025-07-09", "close": 8.64, "volume": 838784.0}, {"date": "2025-07-10", "close": 8.65, "volume": 1042111.0}, {"date": "2025-07-11", "close": 8.54, "volume": 975923.0}, {"date": "2025-07-14", "close": 8.43, "volume": 964389.0}, {"date": "2025-07-15", "close": 8.16, "volume": 1098467.0}, {"date": "2025-07-16", "close": 8.18, "volume": 848786.0}, {"date": "2025-07-17", "close": 8.23, "volume": 718340.0}, {"date": "2025-07-18", "close": 8.03, "volume": 1008857.0}, {"date": "2025-07-21", "close": 7.89, "volume": 1160219.0}, {"date": "2025-07-22", "close": 8.26, "volume": 1435894.0}, {"date": "2025-07-23", "close": 8.45, "volume": 962800.0}, {"date": "2025-07-24", "close": 8.23, "volume": 701095.0}, {"date": "2025-07-25", "close": 8.26, "volume": 532646.0}, {"date": "2025-07-28", "close": 8.08, "volume": 643159.0}, {"date": "2025-07-29", "close": 8.0, "volume": 574157.0}, {"date": "2025-07-30", "close": 7.96, "volume": 770578.0}, {"date": "2025-07-31", "close": 7.95, "volume": 999626.0}, {"date": "2025-08-01", "close": 7.74, "volume": 1067024.0}, {"date": "2025-08-04", "close": 7.87, "volume": 922793.0}, {"date": "2025-08-05", "close": 8.07, "volume": 694930.0}, {"date": "2025-08-06", "close": 7.95, "volume": 680038.0}, {"date": "2025-08-07", "close": 7.99, "volume": 673700.0}, {"date": "2025-08-08", "close": 8.04, "volume": 741456.0}, {"date": "2025-08-11", "close": 8.04, "volume": 611059.0}, {"date": "2025-08-12", "close": 8.14, "volume": 609061.0}, {"date": "2025-08-13", "close": 8.29, "volume": 626616.0}, {"date": "2025-08-14", "close": 8.15, "volume": 491170.0}, {"date": "2025-08-15", "close": 8.11, "volume": 691613.0}, {"date": "2025-08-18", "close": 8.12, "volume": 514655.0}, {"date": "2025-08-19", "close": 8.0, "volume": 529036.0}, {"date": "2025-08-20", "close": 7.93, "volume": 576913.0}, {"date": "2025-08-21", "close": 7.95, "volume": 426166.0}, {"date": "2025-08-22", "close": 8.23, "volume": 758973.0}, {"date": "2025-08-25", "close": 8.22, "volume": 684129.0}, {"date": "2025-08-26", "close": 8.11, "volume": 1488066.0}, {"date": "2025-08-27", "close": 8.21, "volume": 711470.0}, {"date": "2025-08-28", "close": 8.07, "volume": 623889.0}, {"date": "2025-08-29", "close": 8.17, "volume": 769916.0}, {"date": "2025-09-02", "close": 8.13, "volume": 863632.0}, {"date": "2025-09-03", "close": 8.02, "volume": 608187.0}, {"date": "2025-09-04", "close": 8.21, "volume": 873400.0}, {"date": "2025-09-05", "close": 8.74, "volume": 3113311.0}, {"date": "2025-09-08", "close": 8.84, "volume": 958208.0}, {"date": "2025-09-09", "close": 8.8, "volume": 834461.0}, {"date": "2025-09-10", "close": 9.39, "volume": 3779077.0}, {"date": "2025-09-11", "close": 9.39, "volume": 2675604.0}, {"date": "2025-09-12", "close": 9.345, "volume": 1269113.0}, {"date": "2025-09-15", "close": 9.44, "volume": 1503986.0}, {"date": "2025-09-16", "close": 9.385, "volume": 1181072.0}, {"date": "2025-09-17", "close": 9.42, "volume": 1075949.0}, {"date": "2025-09-18", "close": 9.49, "volume": 806448.0}, {"date": "2025-09-19", "close": 9.38, "volume": 1379305.0}, {"date": "2025-09-22", "close": 9.38, "volume": 862902.0}, {"date": "2025-09-23", "close": 9.63, "volume": 1463853.0}, {"date": "2025-09-24", "close": 9.46, "volume": 659596.0}, {"date": "2025-09-25", "close": 9.46, "volume": 662628.0}, {"date": "2025-09-26", "close": 9.7, "volume": 668784.0}, {"date": "2025-09-29", "close": 9.69, "volume": 1890148.0}, {"date": "2025-09-30", "close": 9.83, "volume": 869021.0}, {"date": "2025-10-01", "close": 9.91, "volume": 722004.0}, {"date": "2025-10-02", "close": 9.82, "volume": 550248.0}, {"date": "2025-10-03", "close": 9.91, "volume": 619940.0}, {"date": "2025-10-06", "close": 9.93, "volume": 726888.0}, {"date": "2025-10-07", "close": 9.87, "volume": 589129.0}, {"date": "2025-10-08", "close": 10.3, "volume": 691979.0}, {"date": "2025-10-09", "close": 10.18, "volume": 576200.0}, {"date": "2025-10-10", "close": 9.88, "volume": 640886.0}, {"date": "2025-10-13", "close": 10.07, "volume": 370562.0}, {"date": "2025-10-14", "close": 10.1, "volume": 506239.0}, {"date": "2025-10-15", "close": 10.08, "volume": 625793.0}, {"date": "2025-10-16", "close": 10.13, "volume": 636408.0}, {"date": "2025-10-17", "close": 9.92, "volume": 481914.0}, {"date": "2025-10-20", "close": 9.98, "volume": 446760.0}, {"date": "2025-10-21", "close": 9.89, "volume": 411482.0}, {"date": "2025-10-22", "close": 9.89, "volume": 498212.0}, {"date": "2025-10-23", "close": 10.09, "volume": 545016.0}, {"date": "2025-10-24", "close": 10.23, "volume": 500561.0}, {"date": "2025-10-27", "close": 10.16, "volume": 421540.0}, {"date": "2025-10-28", "close": 10.12, "volume": 298829.0}, {"date": "2025-10-29", "close": 9.96, "volume": 457621.0}, {"date": "2025-10-30", "close": 9.77, "volume": 377820.0}, {"date": "2025-10-31", "close": 9.585, "volume": 352127.0}, {"date": "2025-11-03", "close": 9.23, "volume": 395938.0}, {"date": "2025-11-04", "close": 9.19, "volume": 558687.0}, {"date": "2025-11-05", "close": 9.51, "volume": 463814.0}, {"date": "2025-11-06", "close": 8.71, "volume": 692165.0}, {"date": "2025-11-07", "close": 8.63, "volume": 659852.0}, {"date": "2025-11-10", "close": 8.61, "volume": 431918.0}, {"date": "2025-11-11", "close": 8.65, "volume": 503492.0}, {"date": "2025-11-12", "close": 8.66, "volume": 462315.0}, {"date": "2025-11-13", "close": 8.54, "volume": 587160.0}, {"date": "2025-11-14", "close": 8.47, "volume": 389889.0}, {"date": "2025-11-17", "close": 8.3, "volume": 542723.0}, {"date": "2025-11-18", "close": 8.36, "volume": 464891.0}, {"date": "2025-11-19", "close": 8.16, "volume": 455471.0}, {"date": "2025-11-20", "close": 8.19, "volume": 509684.0}, {"date": "2025-11-21", "close": 8.52, "volume": 463683.0}, {"date": "2025-11-24", "close": 8.59, "volume": 685328.0}, {"date": "2025-11-25", "close": 8.64, "volume": 418388.0}, {"date": "2025-11-26", "close": 8.74, "volume": 427881.0}, {"date": "2025-11-28", "close": 8.71, "volume": 150796.0}, {"date": "2025-12-01", "close": 8.68, "volume": 458836.0}, {"date": "2025-12-02", "close": 8.72, "volume": 445087.0}, {"date": "2025-12-03", "close": 8.88, "volume": 490774.0}, {"date": "2025-12-04", "close": 8.91, "volume": 650437.0}, {"date": "2025-12-05", "close": 10.96, "volume": 3488723.0}, {"date": "2025-12-08", "close": 10.76, "volume": 1684702.0}, {"date": "2025-12-09", "close": 10.71, "volume": 945862.0}, {"date": "2025-12-10", "close": 11.16, "volume": 1186754.0}, {"date": "2025-12-11", "close": 11.0, "volume": 762968.0}, {"date": "2025-12-12", "close": 10.83, "volume": 594847.0}, {"date": "2025-12-15", "close": 10.73, "volume": 713234.0}, {"date": "2025-12-16", "close": 10.7, "volume": 934961.0}, {"date": "2025-12-17", "close": 10.58, "volume": 544635.0}, {"date": "2025-12-18", "close": 10.28, "volume": 543218.0}, {"date": "2025-12-19", "close": 10.37, "volume": 891362.0}, {"date": "2025-12-22", "close": 10.25, "volume": 447953.0}, {"date": "2025-12-23", "close": 10.2, "volume": 381014.0}, {"date": "2025-12-24", "close": 10.08, "volume": 298305.0}, {"date": "2025-12-26", "close": 9.99, "volume": 369756.0}, {"date": "2025-12-29", "close": 9.96, "volume": 427183.0}, {"date": "2025-12-30", "close": 9.92, "volume": 341461.0}, {"date": "2025-12-31", "close": 9.87, "volume": 368902.0}, {"date": "2026-01-02", "close": 9.98, "volume": 435374.0}, {"date": "2026-01-05", "close": 10.13, "volume": 497623.0}, {"date": "2026-01-06", "close": 10.25, "volume": 389398.0}, {"date": "2026-01-07", "close": 10.29, "volume": 447672.0}, {"date": "2026-01-08", "close": 10.62, "volume": 864895.0}, {"date": "2026-01-09", "close": 10.78, "volume": 1189063.0}, {"date": "2026-01-12", "close": 10.53, "volume": 690191.0}, {"date": "2026-01-13", "close": 10.65, "volume": 408400.0}, {"date": "2026-01-14", "close": 10.87, "volume": 474302.0}, {"date": "2026-01-15", "close": 11.04, "volume": 390682.0}, {"date": "2026-01-16", "close": 10.72, "volume": 330474.0}, {"date": "2026-01-20", "close": 10.66, "volume": 509350.0}, {"date": "2026-01-21", "close": 10.67, "volume": 464926.0}, {"date": "2026-01-22", "close": 10.54, "volume": 334917.0}, {"date": "2026-01-23", "close": 10.56, "volume": 546811.0}, {"date": "2026-01-26", "close": 11.19, "volume": 963937.0}, {"date": "2026-01-27", "close": 11.37, "volume": 707629.0}, {"date": "2026-01-28", "close": 11.06, "volume": 581638.0}, {"date": "2026-01-29", "close": 10.94, "volume": 379316.0}, {"date": "2026-01-30", "close": 10.92, "volume": 388419.0}, {"date": "2026-02-02", "close": 11.12, "volume": 394988.0}, {"date": "2026-02-03", "close": 11.41, "volume": 526850.0}, {"date": "2026-02-04", "close": 11.63, "volume": 1036930.0}, {"date": "2026-02-05", "close": 11.57, "volume": 487018.0}, {"date": "2026-02-06", "close": 11.68, "volume": 594785.0}, {"date": "2026-02-09", "close": 11.71, "volume": 400929.0}, {"date": "2026-02-10", "close": 11.78, "volume": 350841.0}, {"date": "2026-02-11", "close": 11.79, "volume": 471884.0}, {"date": "2026-02-12", "close": 11.68, "volume": 400334.0}, {"date": "2026-02-13", "close": 11.75, "volume": 264369.0}, {"date": "2026-02-17", "close": 11.73, "volume": 406506.0}, {"date": "2026-02-18", "close": 11.84, "volume": 251510.0}, {"date": "2026-02-19", "close": 12.01, "volume": 323334.0}, {"date": "2026-02-20", "close": 12.01, "volume": 460479.0}, {"date": "2026-02-23", "close": 11.64, "volume": 396465.0}, {"date": "2026-02-24", "close": 11.88, "volume": 237410.0}, {"date": "2026-02-25", "close": 11.76, "volume": 240411.0}, {"date": "2026-02-26", "close": 11.9, "volume": 254427.0}, {"date": "2026-02-27", "close": 11.9, "volume": 454472.0}, {"date": "2026-03-02", "close": 12.04, "volume": 384732.0}, {"date": "2026-03-03", "close": 11.86, "volume": 375252.0}, {"date": "2026-03-04", "close": 12.01, "volume": 379732.0}, {"date": "2026-03-05", "close": 11.79, "volume": 519394.0}, {"date": "2026-03-06", "close": 13.99, "volume": 3437126.0}, {"date": "2026-03-09", "close": 14.24, "volume": 1448474.0}, {"date": "2026-03-10", "close": 14.11, "volume": 860054.0}, {"date": "2026-03-11", "close": 14.01, "volume": 574798.0}, {"date": "2026-03-12", "close": 13.89, "volume": 531230.0}, {"date": "2026-03-13", "close": 13.8, "volume": 560616.0}, {"date": "2026-03-16", "close": 13.92, "volume": 453898.0}, {"date": "2026-03-17", "close": 14.11, "volume": 403596.0}, {"date": "2026-03-18", "close": 13.96, "volume": 433274.0}, {"date": "2026-03-19", "close": 14.19, "volume": 788652.0}, {"date": "2026-03-20", "close": 14.18, "volume": 1320643.0}, {"date": "2026-03-23", "close": 14.42, "volume": 718325.0}, {"date": "2026-03-24", "close": 14.82, "volume": 801147.0}, {"date": "2026-03-25", "close": 15.07, "volume": 649398.0}, {"date": "2026-03-26", "close": 14.85, "volume": 564278.0}, {"date": "2026-03-27", "close": 14.66, "volume": 475276.0}, {"date": "2026-03-30", "close": 14.39, "volume": 554655.0}, {"date": "2026-03-31", "close": 14.33, "volume": 462298.0}, {"date": "2026-04-01", "close": 14.77, "volume": 979313.0}, {"date": "2026-04-02", "close": 14.86, "volume": 669470.0}, {"date": "2026-04-06", "close": 14.76, "volume": 391048.0}, {"date": "2026-04-07", "close": 14.89, "volume": 574784.0}, {"date": "2026-04-08", "close": 14.8, "volume": 533338.0}, {"date": "2026-04-09", "close": 14.49, "volume": 1177495.0}, {"date": "2026-04-10", "close": 14.34, "volume": 840748.0}, {"date": "2026-04-13", "close": 14.64, "volume": 817101.0}, {"date": "2026-04-14", "close": 14.85, "volume": 575994.0}, {"date": "2026-04-15", "close": 14.82, "volume": 337041.0}, {"date": "2026-04-16", "close": 14.84, "volume": 497442.0}, {"date": "2026-04-17", "close": 14.85, "volume": 390653.0}, {"date": "2026-04-20", "close": 14.82, "volume": 299512.0}, {"date": "2026-04-21", "close": 14.89, "volume": 555402.0}, {"date": "2026-04-22", "close": 14.86, "volume": 320127.0}, {"date": "2026-04-23", "close": 15.15, "volume": 377080.0}, {"date": "2026-04-24", "close": 15.0, "volume": 414800.0}, {"date": "2026-04-27", "close": 15.2, "volume": 432450.0}, {"date": "2026-04-28", "close": 15.24, "volume": 436683.0}, {"date": "2026-04-29", "close": 15.41, "volume": 499438.0}, {"date": "2026-04-30", "close": 15.54, "volume": 417266.0}, {"date": "2026-05-01", "close": 15.57, "volume": 286847.0}, {"date": "2026-05-04", "close": 14.97, "volume": 724765.0}, {"date": "2026-05-05", "close": 15.19, "volume": 321398.0}, {"date": "2026-05-06", "close": 14.91, "volume": 424716.0}, {"date": "2026-05-07", "close": 14.73, "volume": 489789.0}, {"date": "2026-05-08", "close": 14.54, "volume": 313897.0}, {"date": "2026-05-11", "close": 14.4, "volume": 474523.0}, {"date": "2026-05-12", "close": 14.42, "volume": 398960.0}, {"date": "2026-05-13", "close": 14.64, "volume": 496984.0}, {"date": "2026-05-14", "close": 15.15, "volume": 472532.0}, {"date": "2026-05-15", "close": 15.34, "volume": 549037.0}, {"date": "2026-05-18", "close": 15.53, "volume": 368908.0}, {"date": "2026-05-19", "close": 15.19, "volume": 294928.0}, {"date": "2026-05-20", "close": 15.12, "volume": 452906.0}, {"date": "2026-05-21", "close": 15.31, "volume": 366799.0}, {"date": "2026-05-22", "close": 15.47, "volume": 449619.0}, {"date": "2026-05-26", "close": 15.24, "volume": 404684.0}, {"date": "2026-05-27", "close": 15.24, "volume": 472175.0}, {"date": "2026-05-28", "close": 15.22, "volume": 788788.0}, {"date": "2026-05-29", "close": 15.22, "volume": 836475.0}, {"date": "2026-06-01", "close": 15.14, "volume": 445721.0}, {"date": "2026-06-02", "close": 15.31, "volume": 638448.0}, {"date": "2026-06-03", "close": 14.87, "volume": 559058.0}, {"date": "2026-06-04", "close": 15.17, "volume": 420796.0}, {"date": "2026-06-05", "close": 14.82, "volume": 366933.0}, {"date": "2026-06-08", "close": 14.67, "volume": 566755.0}, {"date": "2026-06-09", "close": 14.85, "volume": 980407.0}, {"date": "2026-06-10", "close": 14.28, "volume": 1104792.0}, {"date": "2026-06-11", "close": 14.65, "volume": 845584.0}, {"date": "2026-06-12", "close": 14.76, "volume": 358579.0}, {"date": "2026-06-15", "close": 14.35, "volume": 548840.0}, {"date": "2026-06-16", "close": 13.88, "volume": 768165.0}, {"date": "2026-06-17", "close": 13.73, "volume": 2125770.0}, {"date": "2026-06-18", "close": 16.08, "volume": 4654328.0}, {"date": "2026-06-22", "close": 16.45, "volume": 2094572.0}, {"date": "2026-06-23", "close": 16.67, "volume": 1518122.0}, {"date": "2026-06-24", "close": 16.12, "volume": 972604.0}, {"date": "2026-06-25", "close": 15.69, "volume": 830380.0}, {"date": "2026-06-26", "close": 15.23, "volume": 1501065.0}, {"date": "2026-06-29", "close": 15.4, "volume": 774931.0}, {"date": "2026-06-30", "close": 15.04, "volume": 863439.0}, {"date": "2026-07-01", "close": 15.0, "volume": 660859.0}, {"date": "2026-07-02", "close": 14.95, "volume": 726938.0}, {"date": "2026-07-06", "close": 15.36, "volume": 646931.0}, {"date": "2026-07-07", "close": 15.44, "volume": 495095.0}, {"date": "2026-07-08", "close": 15.37, "volume": 505704.0}, {"date": "2026-07-09", "close": 15.51, "volume": 493752.0}, {"date": "2026-07-10", "close": 15.595, "volume": 429571.0}, {"date": "2026-07-13", "close": 15.66, "volume": 569309.0}, {"date": "2026-07-14", "close": 15.19, "volume": 464048.0}, {"date": "2026-07-15", "close": 14.93, "volume": 511231.0}, {"date": "2026-07-16", "close": 15.25, "volume": 442389.0}, {"date": "2026-07-17", "close": 14.86, "volume": 402424.0}, {"date": "2026-07-20", "close": 15.01, "volume": 364616.0}, {"date": "2026-07-21", "close": 15.19, "volume": 629133.0}, {"date": "2026-07-22", "close": 14.62, "volume": 479998.0}, {"date": "2026-07-23", "close": 14.43, "volume": 467390.0}, {"date": "2026-07-24", "close": 14.64, "volume": 402921.0}], "refreshing": true}