{"ticker": "TAC", "overview": {"name": "TransAlta Corporation Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TAC", "has_prices": true, "as_of": "2026-07-24", "last": 13.72, "prev_close": 14.11, "change": -0.3899999999999988, "change_pct": -0.027639971651311043, "session_volume": 853813.0, "vwap_5": 13.913225576437574, "vwap_20": 13.8463744387652, "vwap_60": 13.37657436902928, "vwap_250": 13.726969420397493, "high_52w": 17.62, "low_52w": 11.78, "avg_volume_20": 1390806.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000927971-26-000075", "src": "13DG", "ticker": "TAC", "cik": "1144800", "company": "TRANSALTA CORP", "company_raw": "TRANSALTA CORP", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BANK OF MONTREAL /CAN/ takes a 5.98% passive stake in TAC", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000075-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0000315066-26-001312", "src": "13DG", "ticker": "TAC", "cik": "1144800", "company": "TRANSALTA CORP", "company_raw": "TRANSALTA CORP", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC moves to a 4.6% passive stake in TAC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001312-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "recent_buys": [], "institutional": [{"id": "13DG-0000927971-26-000075", "src": "13DG", "ticker": "TAC", "cik": "1144800", "company": "TRANSALTA CORP", "company_raw": "TRANSALTA CORP", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BANK OF MONTREAL /CAN/ takes a 5.98% passive stake in TAC", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000075-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0000315066-26-001312", "src": "13DG", "ticker": "TAC", "cik": "1144800", "company": "TRANSALTA CORP", "company_raw": "TRANSALTA CORP", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC moves to a 4.6% passive stake in TAC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001312-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "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": "TransAlta Corporation Ordinary Shares", "new_value": "TRANSALTA CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001144800", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001144800", "applied": 1, "detected_at": "2026-10-28T01:44:46.658142"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.9, "volume": 107903.0}, {"date": "2021-07-28", "close": 10.17, "volume": 207214.0}, {"date": "2021-07-29", "close": 10.32, "volume": 152230.0}, {"date": "2021-07-30", "close": 10.42, "volume": 338204.0}, {"date": "2021-08-02", "close": 10.81, "volume": 684692.0}, {"date": "2021-08-03", "close": 10.53, "volume": 467794.0}, {"date": "2021-08-04", "close": 10.5, "volume": 183429.0}, {"date": "2021-08-05", "close": 10.64, "volume": 169008.0}, {"date": "2021-08-06", "close": 10.64, "volume": 235275.0}, {"date": "2021-08-09", "close": 10.64, "volume": 303027.0}, {"date": "2021-08-10", "close": 10.2, "volume": 293494.0}, {"date": "2021-08-11", "close": 10.01, "volume": 261957.0}, {"date": "2021-08-12", "close": 9.97, "volume": 132404.0}, {"date": "2021-08-13", "close": 9.95, "volume": 118349.0}, {"date": "2021-08-16", "close": 9.9, "volume": 139921.0}, {"date": "2021-08-17", "close": 9.84, "volume": 192594.0}, {"date": "2021-08-18", "close": 9.85, "volume": 161737.0}, {"date": "2021-08-19", "close": 9.56, "volume": 191918.0}, {"date": "2021-08-20", "close": 9.55, "volume": 151162.0}, {"date": "2021-08-23", "close": 9.71, "volume": 123376.0}, {"date": "2021-08-24", "close": 9.85, "volume": 155484.0}, {"date": "2021-08-25", "close": 9.93, "volume": 209185.0}, {"date": "2021-08-26", "close": 9.91, "volume": 97013.0}, {"date": "2021-08-27", "close": 9.95, "volume": 131099.0}, {"date": "2021-08-30", "close": 9.89, "volume": 130886.0}, {"date": "2021-08-31", "close": 9.8, "volume": 187723.0}, {"date": "2021-09-01", "close": 9.79, "volume": 335652.0}, {"date": "2021-09-02", "close": 9.89, "volume": 231293.0}, {"date": "2021-09-03", "close": 9.89, "volume": 147396.0}, {"date": "2021-09-07", "close": 9.74, "volume": 135151.0}, {"date": "2021-09-08", "close": 9.86, "volume": 242854.0}, {"date": "2021-09-09", "close": 10.02, "volume": 258011.0}, {"date": "2021-09-10", "close": 10.0, "volume": 174710.0}, {"date": "2021-09-13", "close": 10.05, "volume": 133038.0}, {"date": "2021-09-14", "close": 9.92, "volume": 131652.0}, {"date": "2021-09-15", "close": 10.17, "volume": 177502.0}, {"date": "2021-09-16", "close": 10.12, "volume": 145936.0}, {"date": "2021-09-17", "close": 10.05, "volume": 208301.0}, {"date": "2021-09-20", "close": 10.02, "volume": 369981.0}, {"date": "2021-09-21", "close": 10.17, "volume": 154509.0}, {"date": "2021-09-22", "close": 10.19, "volume": 185174.0}, {"date": "2021-09-23", "close": 10.28, "volume": 157881.0}, {"date": "2021-09-24", "close": 10.31, "volume": 119865.0}, {"date": "2021-09-27", "close": 10.38, "volume": 198733.0}, {"date": "2021-09-28", "close": 10.18, "volume": 217826.0}, {"date": "2021-09-29", "close": 10.19, "volume": 213233.0}, {"date": "2021-09-30", "close": 10.56, "volume": 191212.0}, {"date": "2021-10-01", "close": 10.55, "volume": 199477.0}, {"date": "2021-10-04", "close": 10.62, "volume": 157660.0}, {"date": "2021-10-05", "close": 10.67, "volume": 173551.0}, {"date": "2021-10-06", "close": 10.89, "volume": 170880.0}, {"date": "2021-10-07", "close": 11.04, "volume": 258239.0}, {"date": "2021-10-08", "close": 11.02, "volume": 229448.0}, {"date": "2021-10-11", "close": 10.98, "volume": 110380.0}, {"date": "2021-10-12", "close": 10.94, "volume": 142833.0}, {"date": "2021-10-13", "close": 11.15, "volume": 139369.0}, {"date": "2021-10-14", "close": 11.3, "volume": 145898.0}, {"date": "2021-10-15", "close": 11.25, "volume": 117422.0}, {"date": "2021-10-18", "close": 11.24, "volume": 122745.0}, {"date": "2021-10-19", "close": 11.17, "volume": 147670.0}, {"date": "2021-10-20", "close": 11.52, "volume": 229958.0}, {"date": "2021-10-21", "close": 11.59, "volume": 140097.0}, {"date": "2021-10-22", "close": 11.52, "volume": 126547.0}, {"date": "2021-10-25", "close": 11.31, "volume": 150189.0}, {"date": "2021-10-26", "close": 11.28, "volume": 156032.0}, {"date": "2021-10-27", "close": 11.38, "volume": 83706.0}, {"date": "2021-10-28", "close": 11.31, "volume": 68404.0}, {"date": "2021-10-29", "close": 11.22, "volume": 193895.0}, {"date": "2021-11-01", "close": 11.22, "volume": 344835.0}, {"date": "2021-11-02", "close": 11.04, "volume": 144481.0}, {"date": "2021-11-03", "close": 11.05, "volume": 134343.0}, {"date": "2021-11-04", "close": 11.05, "volume": 121470.0}, {"date": "2021-11-05", "close": 11.22, "volume": 111609.0}, {"date": "2021-11-08", "close": 11.12, "volume": 174938.0}, {"date": "2021-11-09", "close": 11.59, "volume": 233081.0}, {"date": "2021-11-10", "close": 11.06, "volume": 187715.0}, {"date": "2021-11-11", "close": 10.9, "volume": 163952.0}, {"date": "2021-11-12", "close": 10.79, "volume": 137560.0}, {"date": "2021-11-15", "close": 10.76, "volume": 130999.0}, {"date": "2021-11-16", "close": 10.95, "volume": 158499.0}, {"date": "2021-11-17", "close": 10.85, "volume": 131676.0}, {"date": "2021-11-18", "close": 10.85, "volume": 132846.0}, {"date": "2021-11-19", "close": 10.91, "volume": 141364.0}, {"date": "2021-11-22", "close": 10.66, "volume": 170761.0}, {"date": "2021-11-23", "close": 10.52, "volume": 138647.0}, {"date": "2021-11-24", "close": 10.49, "volume": 100528.0}, {"date": "2021-11-26", "close": 10.32, "volume": 88304.0}, {"date": "2021-11-29", "close": 10.33, "volume": 205567.0}, {"date": "2021-11-30", "close": 10.17, "volume": 253926.0}, {"date": "2021-12-01", "close": 10.33, "volume": 230248.0}, {"date": "2021-12-02", "close": 10.32, "volume": 170568.0}, {"date": "2021-12-03", "close": 10.25, "volume": 87196.0}, {"date": "2021-12-06", "close": 10.45, "volume": 113786.0}, {"date": "2021-12-07", "close": 10.73, "volume": 165726.0}, {"date": "2021-12-08", "close": 10.76, "volume": 155670.0}, {"date": "2021-12-09", "close": 10.7, "volume": 164115.0}, {"date": "2021-12-10", "close": 10.59, "volume": 94512.0}, {"date": "2021-12-13", "close": 10.46, "volume": 290334.0}, {"date": "2021-12-14", "close": 10.31, "volume": 120062.0}, {"date": "2021-12-15", "close": 10.35, "volume": 119031.0}, {"date": "2021-12-16", "close": 10.53, "volume": 144705.0}, {"date": "2021-12-17", "close": 10.63, "volume": 340343.0}, {"date": "2021-12-20", "close": 10.63, "volume": 141331.0}, {"date": "2021-12-21", "close": 10.83, "volume": 118012.0}, {"date": "2021-12-22", "close": 11.12, "volume": 336990.0}, {"date": "2021-12-23", "close": 11.1, "volume": 141096.0}, {"date": "2021-12-27", "close": 11.18, "volume": 50656.0}, {"date": "2021-12-28", "close": 11.06, "volume": 61119.0}, {"date": "2021-12-29", "close": 10.95, "volume": 114963.0}, {"date": "2021-12-30", "close": 10.9, "volume": 159871.0}, {"date": "2021-12-31", "close": 11.12, "volume": 193876.0}, {"date": "2022-01-03", "close": 11.73, "volume": 840034.0}, {"date": "2022-01-04", "close": 10.89, "volume": 484998.0}, {"date": "2022-01-05", "close": 10.65, "volume": 279466.0}, {"date": "2022-01-06", "close": 10.77, "volume": 185195.0}, {"date": "2022-01-07", "close": 11.0, "volume": 207482.0}, {"date": "2022-01-10", "close": 10.79, "volume": 131830.0}, {"date": "2022-01-11", "close": 10.26, "volume": 470470.0}, {"date": "2022-01-12", "close": 10.68, "volume": 341394.0}, {"date": "2022-01-13", "close": 10.48, "volume": 151820.0}, {"date": "2022-01-14", "close": 10.27, "volume": 153097.0}, {"date": "2022-01-18", "close": 10.43, "volume": 180206.0}, {"date": "2022-01-19", "close": 10.67, "volume": 203679.0}, {"date": "2022-01-20", "close": 10.78, "volume": 134853.0}, {"date": "2022-01-21", "close": 10.61, "volume": 160576.0}, {"date": "2022-01-24", "close": 10.55, "volume": 247873.0}, {"date": "2022-01-25", "close": 10.39, "volume": 229512.0}, {"date": "2022-01-26", "close": 10.51, "volume": 210689.0}, {"date": "2022-01-27", "close": 10.53, "volume": 172888.0}, {"date": "2022-01-28", "close": 10.68, "volume": 230624.0}, {"date": "2022-01-31", "close": 10.86, "volume": 194753.0}, {"date": "2022-02-01", "close": 10.84, "volume": 466174.0}, {"date": "2022-02-02", "close": 10.8, "volume": 204791.0}, {"date": "2022-02-03", "close": 10.75, "volume": 226253.0}, {"date": "2022-02-04", "close": 10.67, "volume": 198010.0}, {"date": "2022-02-07", "close": 10.73, "volume": 110503.0}, {"date": "2022-02-08", "close": 10.72, "volume": 177908.0}, {"date": "2022-02-09", "close": 10.79, "volume": 92552.0}, {"date": "2022-02-10", "close": 10.63, "volume": 103556.0}, {"date": "2022-02-11", "close": 10.46, "volume": 206338.0}, {"date": "2022-02-14", "close": 10.5, "volume": 227359.0}, {"date": "2022-02-15", "close": 10.45, "volume": 151751.0}, {"date": "2022-02-16", "close": 10.41, "volume": 121668.0}, {"date": "2022-02-17", "close": 10.38, "volume": 97356.0}, {"date": "2022-02-18", "close": 10.26, "volume": 145798.0}, {"date": "2022-02-22", "close": 10.26, "volume": 337522.0}, {"date": "2022-02-23", "close": 10.29, "volume": 150161.0}, {"date": "2022-02-24", "close": 10.12, "volume": 376061.0}, {"date": "2022-02-25", "close": 10.0, "volume": 340243.0}, {"date": "2022-02-28", "close": 10.17, "volume": 183852.0}, {"date": "2022-03-01", "close": 9.89, "volume": 464567.0}, {"date": "2022-03-02", "close": 9.76, "volume": 281943.0}, {"date": "2022-03-03", "close": 9.75, "volume": 315516.0}, {"date": "2022-03-04", "close": 9.85, "volume": 171654.0}, {"date": "2022-03-07", "close": 9.85, "volume": 266320.0}, {"date": "2022-03-08", "close": 9.9, "volume": 190395.0}, {"date": "2022-03-09", "close": 9.9, "volume": 160354.0}, {"date": "2022-03-10", "close": 9.88, "volume": 190630.0}, {"date": "2022-03-11", "close": 9.82, "volume": 152052.0}, {"date": "2022-03-14", "close": 9.62, "volume": 224814.0}, {"date": "2022-03-15", "close": 9.92, "volume": 247930.0}, {"date": "2022-03-16", "close": 9.96, "volume": 202232.0}, {"date": "2022-03-17", "close": 10.02, "volume": 167003.0}, {"date": "2022-03-18", "close": 9.98, "volume": 282200.0}, {"date": "2022-03-21", "close": 9.95, "volume": 173338.0}, {"date": "2022-03-22", "close": 9.62, "volume": 490887.0}, {"date": "2022-03-23", "close": 9.62, "volume": 265594.0}, {"date": "2022-03-24", "close": 9.6, "volume": 287678.0}, {"date": "2022-03-25", "close": 9.74, "volume": 187490.0}, {"date": "2022-03-28", "close": 9.83, "volume": 122896.0}, {"date": "2022-03-29", "close": 10.09, "volume": 284428.0}, {"date": "2022-03-30", "close": 10.09, "volume": 198367.0}, {"date": "2022-03-31", "close": 10.36, "volume": 357182.0}, {"date": "2022-04-01", "close": 10.39, "volume": 118030.0}, {"date": "2022-04-04", "close": 10.35, "volume": 162592.0}, {"date": "2022-04-05", "close": 10.46, "volume": 182824.0}, {"date": "2022-04-06", "close": 10.82, "volume": 352430.0}, {"date": "2022-04-07", "close": 10.76, "volume": 176050.0}, {"date": "2022-04-08", "close": 10.72, "volume": 120628.0}, {"date": "2022-04-11", "close": 10.69, "volume": 242101.0}, {"date": "2022-04-12", "close": 10.72, "volume": 166471.0}, {"date": "2022-04-13", "close": 10.83, "volume": 260135.0}, {"date": "2022-04-14", "close": 10.78, "volume": 192182.0}, {"date": "2022-04-18", "close": 11.12, "volume": 225572.0}, {"date": "2022-04-19", "close": 10.97, "volume": 235838.0}, {"date": "2022-04-20", "close": 11.01, "volume": 266907.0}, {"date": "2022-04-21", "close": 10.97, "volume": 195237.0}, {"date": "2022-04-22", "close": 10.92, "volume": 286473.0}, {"date": "2022-04-25", "close": 10.93, "volume": 263808.0}, {"date": "2022-04-26", "close": 10.81, "volume": 238980.0}, {"date": "2022-04-27", "close": 10.74, "volume": 197562.0}, {"date": "2022-04-28", "close": 10.87, "volume": 229055.0}, {"date": "2022-04-29", "close": 10.73, "volume": 248336.0}, {"date": "2022-05-02", "close": 10.48, "volume": 345045.0}, {"date": "2022-05-03", "close": 10.53, "volume": 197644.0}, {"date": "2022-05-04", "close": 10.93, "volume": 321977.0}, {"date": "2022-05-05", "close": 10.72, "volume": 253876.0}, {"date": "2022-05-06", "close": 11.01, "volume": 212780.0}, {"date": "2022-05-09", "close": 10.92, "volume": 394915.0}, {"date": "2022-05-10", "close": 10.9, "volume": 348041.0}, {"date": "2022-05-11", "close": 10.92, "volume": 280548.0}, {"date": "2022-05-12", "close": 10.63, "volume": 311175.0}, {"date": "2022-05-13", "close": 10.88, "volume": 408898.0}, {"date": "2022-05-16", "close": 10.97, "volume": 646793.0}, {"date": "2022-05-17", "close": 11.34, "volume": 344021.0}, {"date": "2022-05-18", "close": 11.15, "volume": 262589.0}, {"date": "2022-05-19", "close": 11.33, "volume": 180112.0}, {"date": "2022-05-20", "close": 11.26, "volume": 345945.0}, {"date": "2022-05-23", "close": 11.47, "volume": 142327.0}, {"date": "2022-05-24", "close": 11.39, "volume": 703731.0}, {"date": "2022-05-25", "close": 11.15, "volume": 339983.0}, {"date": "2022-05-26", "close": 11.3, "volume": 305070.0}, {"date": "2022-05-27", "close": 11.48, "volume": 544812.0}, {"date": "2022-05-31", "close": 11.39, "volume": 295720.0}, {"date": "2022-06-01", "close": 11.45, "volume": 230918.0}, {"date": "2022-06-02", "close": 11.49, "volume": 206545.0}, {"date": "2022-06-03", "close": 11.52, "volume": 214005.0}, {"date": "2022-06-06", "close": 11.46, "volume": 304370.0}, {"date": "2022-06-07", "close": 11.52, "volume": 188451.0}, {"date": "2022-06-08", "close": 11.51, "volume": 213008.0}, {"date": "2022-06-09", "close": 11.4, "volume": 143366.0}, {"date": "2022-06-10", "close": 11.29, "volume": 234463.0}, {"date": "2022-06-13", "close": 11.28, "volume": 472585.0}, {"date": "2022-06-14", "close": 11.37, "volume": 846818.0}, {"date": "2022-06-15", "close": 11.27, "volume": 805527.0}, {"date": "2022-06-16", "close": 11.01, "volume": 412014.0}, {"date": "2022-06-17", "close": 10.45, "volume": 1099894.0}, {"date": "2022-06-21", "close": 10.48, "volume": 334344.0}, {"date": "2022-06-22", "close": 10.76, "volume": 283356.0}, {"date": "2022-06-23", "close": 10.8, "volume": 209514.0}, {"date": "2022-06-24", "close": 10.99, "volume": 265036.0}, {"date": "2022-06-27", "close": 11.17, "volume": 409060.0}, {"date": "2022-06-28", "close": 11.37, "volume": 243585.0}, {"date": "2022-06-29", "close": 11.49, "volume": 189568.0}, {"date": "2022-06-30", "close": 11.4, "volume": 328914.0}, {"date": "2022-07-01", "close": 11.62, "volume": 132598.0}, {"date": "2022-07-05", "close": 11.29, "volume": 346614.0}, {"date": "2022-07-06", "close": 11.32, "volume": 227333.0}, {"date": "2022-07-07", "close": 11.41, "volume": 279043.0}, {"date": "2022-07-08", "close": 11.62, "volume": 349473.0}, {"date": "2022-07-11", "close": 11.48, "volume": 218585.0}, {"date": "2022-07-12", "close": 11.54, "volume": 240163.0}, {"date": "2022-07-13", "close": 11.52, "volume": 213067.0}, {"date": "2022-07-14", "close": 11.45, "volume": 170922.0}, {"date": "2022-07-15", "close": 11.59, "volume": 228995.0}, {"date": "2022-07-18", "close": 11.65, "volume": 244561.0}, {"date": "2022-07-19", "close": 11.74, "volume": 235392.0}, {"date": "2022-07-20", "close": 11.6, "volume": 266936.0}, {"date": "2022-07-21", "close": 11.46, "volume": 201174.0}, {"date": "2022-07-22", "close": 11.21, "volume": 187648.0}, {"date": "2022-07-25", "close": 11.26, "volume": 231487.0}, {"date": "2022-07-26", "close": 11.21, "volume": 618802.0}, {"date": "2022-07-27", "close": 11.26, "volume": 315080.0}, {"date": "2022-07-28", "close": 11.36, "volume": 688123.0}, {"date": "2022-07-29", "close": 11.42, "volume": 717432.0}, {"date": "2022-08-01", "close": 11.32, "volume": 199402.0}, {"date": "2022-08-02", "close": 11.31, "volume": 237199.0}, {"date": "2022-08-03", "close": 11.18, "volume": 231329.0}, {"date": "2022-08-04", "close": 11.34, "volume": 873227.0}, {"date": "2022-08-05", "close": 10.66, "volume": 656303.0}, {"date": "2022-08-08", "close": 10.51, "volume": 1109140.0}, {"date": "2022-08-09", "close": 10.34, "volume": 782372.0}, {"date": "2022-08-10", "close": 9.85, "volume": 651060.0}, {"date": "2022-08-11", "close": 9.98, "volume": 446937.0}, {"date": "2022-08-12", "close": 9.95, "volume": 287631.0}, {"date": "2022-08-15", "close": 10.0, "volume": 506610.0}, {"date": "2022-08-16", "close": 10.05, "volume": 369779.0}, {"date": "2022-08-17", "close": 9.89, "volume": 353886.0}, {"date": "2022-08-18", "close": 9.93, "volume": 315567.0}, {"date": "2022-08-19", "close": 9.93, "volume": 185905.0}, {"date": "2022-08-22", "close": 9.82, "volume": 346855.0}, {"date": "2022-08-23", "close": 9.79, "volume": 383794.0}, {"date": "2022-08-24", "close": 9.95, "volume": 389345.0}, {"date": "2022-08-25", "close": 10.12, "volume": 500038.0}, {"date": "2022-08-26", "close": 9.94, "volume": 352416.0}, {"date": "2022-08-29", "close": 9.66, "volume": 808607.0}, {"date": "2022-08-30", "close": 9.36, "volume": 547413.0}, {"date": "2022-08-31", "close": 9.38, "volume": 503764.0}, {"date": "2022-09-01", "close": 9.32, "volume": 461012.0}, {"date": "2022-09-02", "close": 9.1, "volume": 287773.0}, {"date": "2022-09-06", "close": 9.09, "volume": 565679.0}, {"date": "2022-09-07", "close": 9.19, "volume": 359562.0}, {"date": "2022-09-08", "close": 9.29, "volume": 214653.0}, {"date": "2022-09-09", "close": 9.48, "volume": 318133.0}, {"date": "2022-09-12", "close": 9.55, "volume": 226072.0}, {"date": "2022-09-13", "close": 9.34, "volume": 295237.0}, {"date": "2022-09-14", "close": 9.35, "volume": 225524.0}, {"date": "2022-09-15", "close": 9.11, "volume": 384566.0}, {"date": "2022-09-16", "close": 9.39, "volume": 687142.0}, {"date": "2022-09-19", "close": 9.61, "volume": 336370.0}, {"date": "2022-09-20", "close": 9.38, "volume": 453791.0}, {"date": "2022-09-21", "close": 9.35, "volume": 316888.0}, {"date": "2022-09-22", "close": 9.48, "volume": 422628.0}, {"date": "2022-09-23", "close": 9.4, "volume": 537008.0}, {"date": "2022-09-26", "close": 9.21, "volume": 504996.0}, {"date": "2022-09-27", "close": 9.09, "volume": 586323.0}, {"date": "2022-09-28", "close": 9.12, "volume": 670978.0}, {"date": "2022-09-29", "close": 8.9, "volume": 374157.0}, {"date": "2022-09-30", "close": 8.83, "volume": 307709.0}, {"date": "2022-10-03", "close": 9.24, "volume": 527342.0}, {"date": "2022-10-04", "close": 9.33, "volume": 397518.0}, {"date": "2022-10-05", "close": 8.96, "volume": 427525.0}, {"date": "2022-10-06", "close": 8.5, "volume": 567148.0}, {"date": "2022-10-07", "close": 8.33, "volume": 338124.0}, {"date": "2022-10-10", "close": 8.17, "volume": 227756.0}, {"date": "2022-10-11", "close": 8.09, "volume": 364331.0}, {"date": "2022-10-12", "close": 7.79, "volume": 304739.0}, {"date": "2022-10-13", "close": 7.9, "volume": 503227.0}, {"date": "2022-10-14", "close": 7.85, "volume": 629307.0}, {"date": "2022-10-17", "close": 8.28, "volume": 556655.0}, {"date": "2022-10-18", "close": 8.34, "volume": 262238.0}, {"date": "2022-10-19", "close": 8.26, "volume": 349436.0}, {"date": "2022-10-20", "close": 8.17, "volume": 513031.0}, {"date": "2022-10-21", "close": 8.47, "volume": 628318.0}, {"date": "2022-10-24", "close": 8.59, "volume": 209715.0}, {"date": "2022-10-25", "close": 8.76, "volume": 364615.0}, {"date": "2022-10-26", "close": 8.74, "volume": 216847.0}, {"date": "2022-10-27", "close": 8.98, "volume": 301252.0}, {"date": "2022-10-28", "close": 8.84, "volume": 228337.0}, {"date": "2022-10-31", "close": 8.82, "volume": 299262.0}, {"date": "2022-11-01", "close": 8.66, "volume": 449530.0}, {"date": "2022-11-02", "close": 8.56, "volume": 433801.0}, {"date": "2022-11-03", "close": 8.54, "volume": 277466.0}, {"date": "2022-11-04", "close": 8.58, "volume": 405114.0}, {"date": "2022-11-07", "close": 8.75, "volume": 558069.0}, {"date": "2022-11-08", "close": 9.4, "volume": 859850.0}, {"date": "2022-11-09", "close": 9.37, "volume": 725710.0}, {"date": "2022-11-10", "close": 9.49, "volume": 446943.0}, {"date": "2022-11-11", "close": 9.51, "volume": 348984.0}, {"date": "2022-11-14", "close": 9.28, "volume": 583563.0}, {"date": "2022-11-15", "close": 9.23, "volume": 298933.0}, {"date": "2022-11-16", "close": 9.38, "volume": 462464.0}, {"date": "2022-11-17", "close": 9.29, "volume": 341837.0}, {"date": "2022-11-18", "close": 9.32, "volume": 283772.0}, {"date": "2022-11-21", "close": 9.23, "volume": 310722.0}, {"date": "2022-11-22", "close": 9.45, "volume": 361585.0}, {"date": "2022-11-23", "close": 9.38, "volume": 256138.0}, {"date": "2022-11-25", "close": 9.48, "volume": 179070.0}, {"date": "2022-11-28", "close": 9.3, "volume": 319156.0}, {"date": "2022-11-29", "close": 9.05, "volume": 412787.0}, {"date": "2022-11-30", "close": 9.35, "volume": 275197.0}, {"date": "2022-12-01", "close": 9.51, "volume": 463777.0}, {"date": "2022-12-02", "close": 9.58, "volume": 466565.0}, {"date": "2022-12-05", "close": 9.49, "volume": 341469.0}, {"date": "2022-12-06", "close": 9.26, "volume": 515964.0}, {"date": "2022-12-07", "close": 9.28, "volume": 429166.0}, {"date": "2022-12-08", "close": 9.25, "volume": 217952.0}, {"date": "2022-12-09", "close": 9.39, "volume": 286283.0}, {"date": "2022-12-12", "close": 9.55, "volume": 287857.0}, {"date": "2022-12-13", "close": 9.69, "volume": 320102.0}, {"date": "2022-12-14", "close": 9.62, "volume": 288907.0}, {"date": "2022-12-15", "close": 9.39, "volume": 646606.0}, {"date": "2022-12-16", "close": 9.3, "volume": 678954.0}, {"date": "2022-12-19", "close": 8.75, "volume": 566331.0}, {"date": "2022-12-20", "close": 8.94, "volume": 397149.0}, {"date": "2022-12-21", "close": 9.19, "volume": 252716.0}, {"date": "2022-12-22", "close": 8.71, "volume": 379303.0}, {"date": "2022-12-23", "close": 8.78, "volume": 301444.0}, {"date": "2022-12-27", "close": 8.82, "volume": 90008.0}, {"date": "2022-12-28", "close": 8.73, "volume": 283548.0}, {"date": "2022-12-29", "close": 9.0, "volume": 261057.0}, {"date": "2022-12-30", "close": 8.97, "volume": 231508.0}, {"date": "2023-01-03", "close": 8.9, "volume": 243591.0}, {"date": "2023-01-04", "close": 9.03, "volume": 244395.0}, {"date": "2023-01-05", "close": 8.75, "volume": 325203.0}, {"date": "2023-01-06", "close": 9.09, "volume": 376135.0}, {"date": "2023-01-09", "close": 9.1, "volume": 283124.0}, {"date": "2023-01-10", "close": 9.18, "volume": 194513.0}, {"date": "2023-01-11", "close": 9.33, "volume": 272504.0}, {"date": "2023-01-12", "close": 9.35, "volume": 239050.0}, {"date": "2023-01-13", "close": 9.4, "volume": 352336.0}, {"date": "2023-01-17", "close": 9.57, "volume": 290017.0}, {"date": "2023-01-18", "close": 9.37, "volume": 238969.0}, {"date": "2023-01-19", "close": 9.37, "volume": 170734.0}, {"date": "2023-01-20", "close": 9.44, "volume": 219410.0}, {"date": "2023-01-23", "close": 9.53, "volume": 202886.0}, {"date": "2023-01-24", "close": 9.28, "volume": 236396.0}, {"date": "2023-01-25", "close": 9.3, "volume": 283742.0}, {"date": "2023-01-26", "close": 9.56, "volume": 351050.0}, {"date": "2023-01-27", "close": 9.74, "volume": 761474.0}, {"date": "2023-01-30", "close": 9.6, "volume": 266893.0}, {"date": "2023-01-31", "close": 9.73, "volume": 343290.0}, {"date": "2023-02-01", "close": 9.63, "volume": 527286.0}, {"date": "2023-02-02", "close": 9.55, "volume": 433501.0}, {"date": "2023-02-03", "close": 9.24, "volume": 480878.0}, {"date": "2023-02-06", "close": 9.2, "volume": 246924.0}, {"date": "2023-02-07", "close": 9.13, "volume": 297183.0}, {"date": "2023-02-08", "close": 9.15, "volume": 285237.0}, {"date": "2023-02-09", "close": 9.11, "volume": 190043.0}, {"date": "2023-02-10", "close": 9.14, "volume": 276421.0}, {"date": "2023-02-13", "close": 9.24, "volume": 291323.0}, {"date": "2023-02-14", "close": 9.24, "volume": 156427.0}, {"date": "2023-02-15", "close": 9.18, "volume": 300134.0}, {"date": "2023-02-16", "close": 9.05, "volume": 330743.0}, {"date": "2023-02-17", "close": 9.12, "volume": 240460.0}, {"date": "2023-02-21", "close": 8.89, "volume": 247637.0}, {"date": "2023-02-22", "close": 8.87, "volume": 381859.0}, {"date": "2023-02-23", "close": 8.6, "volume": 563998.0}, {"date": "2023-02-24", "close": 8.31, "volume": 1250931.0}, {"date": "2023-02-27", "close": 8.23, "volume": 552288.0}, {"date": "2023-02-28", "close": 8.09, "volume": 480097.0}, {"date": "2023-03-01", "close": 8.12, "volume": 424911.0}, {"date": "2023-03-02", "close": 8.32, "volume": 375168.0}, {"date": "2023-03-03", "close": 8.45, "volume": 280688.0}, {"date": "2023-03-06", "close": 8.59, "volume": 307962.0}, {"date": "2023-03-07", "close": 8.57, "volume": 323308.0}, {"date": "2023-03-08", "close": 8.44, "volume": 299787.0}, {"date": "2023-03-09", "close": 8.26, "volume": 448822.0}, {"date": "2023-03-10", "close": 8.17, "volume": 434431.0}, {"date": "2023-03-13", "close": 8.1, "volume": 526276.0}, {"date": "2023-03-14", "close": 8.21, "volume": 483968.0}, {"date": "2023-03-15", "close": 8.14, "volume": 345210.0}, {"date": "2023-03-16", "close": 8.14, "volume": 341023.0}, {"date": "2023-03-17", "close": 7.97, "volume": 453482.0}, {"date": "2023-03-20", "close": 7.97, "volume": 329821.0}, {"date": "2023-03-21", "close": 7.89, "volume": 365239.0}, {"date": "2023-03-22", "close": 7.84, "volume": 297089.0}, {"date": "2023-03-23", "close": 7.78, "volume": 292694.0}, {"date": "2023-03-24", "close": 7.84, "volume": 203120.0}, {"date": "2023-03-27", "close": 7.95, "volume": 203345.0}, {"date": "2023-03-28", "close": 8.08, "volume": 214918.0}, {"date": "2023-03-29", "close": 8.36, "volume": 520898.0}, {"date": "2023-03-30", "close": 8.49, "volume": 321312.0}, {"date": "2023-03-31", "close": 8.75, "volume": 420307.0}, {"date": "2023-04-03", "close": 8.8, "volume": 263422.0}, {"date": "2023-04-04", "close": 8.77, "volume": 312139.0}, {"date": "2023-04-05", "close": 8.76, "volume": 368328.0}, {"date": "2023-04-06", "close": 8.83, "volume": 224072.0}, {"date": "2023-04-10", "close": 8.85, "volume": 140618.0}, {"date": "2023-04-11", "close": 8.88, "volume": 203170.0}, {"date": "2023-04-12", "close": 9.18, "volume": 477516.0}, {"date": "2023-04-13", "close": 9.28, "volume": 347645.0}, {"date": "2023-04-14", "close": 9.22, "volume": 359989.0}, {"date": "2023-04-17", "close": 9.08, "volume": 302103.0}, {"date": "2023-04-18", "close": 8.95, "volume": 297852.0}, {"date": "2023-04-19", "close": 8.89, "volume": 208315.0}, {"date": "2023-04-20", "close": 8.83, "volume": 257414.0}, {"date": "2023-04-21", "close": 8.82, "volume": 248655.0}, {"date": "2023-04-24", "close": 8.8, "volume": 216706.0}, {"date": "2023-04-25", "close": 8.75, "volume": 272028.0}, {"date": "2023-04-26", "close": 8.7, "volume": 261126.0}, {"date": "2023-04-27", "close": 8.82, "volume": 320101.0}, {"date": "2023-04-28", "close": 8.92, "volume": 159061.0}, {"date": "2023-05-01", "close": 9.01, "volume": 205648.0}, {"date": "2023-05-02", "close": 8.96, "volume": 316599.0}, {"date": "2023-05-03", "close": 9.0, "volume": 316641.0}, {"date": "2023-05-04", "close": 9.18, "volume": 418540.0}, {"date": "2023-05-05", "close": 9.52, "volume": 507858.0}, {"date": "2023-05-08", "close": 9.77, "volume": 360795.0}, {"date": "2023-05-09", "close": 9.96, "volume": 571354.0}, {"date": "2023-05-10", "close": 9.92, "volume": 350019.0}, {"date": "2023-05-11", "close": 9.65, "volume": 268689.0}, {"date": "2023-05-12", "close": 9.68, "volume": 334993.0}, {"date": "2023-05-15", "close": 9.87, "volume": 311053.0}, {"date": "2023-05-16", "close": 9.68, "volume": 229857.0}, {"date": "2023-05-17", "close": 9.73, "volume": 252898.0}, {"date": "2023-05-18", "close": 9.83, "volume": 165393.0}, {"date": "2023-05-19", "close": 9.72, "volume": 192902.0}, {"date": "2023-05-22", "close": 9.82, "volume": 114803.0}, {"date": "2023-05-23", "close": 9.74, "volume": 187483.0}, {"date": "2023-05-24", "close": 9.51, "volume": 229027.0}, {"date": "2023-05-25", "close": 9.43, "volume": 195564.0}, {"date": "2023-05-26", "close": 9.45, "volume": 133459.0}, {"date": "2023-05-30", "close": 9.68, "volume": 286579.0}, {"date": "2023-05-31", "close": 9.63, "volume": 252732.0}, {"date": "2023-06-01", "close": 9.68, "volume": 252316.0}, {"date": "2023-06-02", "close": 9.88, "volume": 196540.0}, {"date": "2023-06-05", "close": 9.81, "volume": 172621.0}, {"date": "2023-06-06", "close": 9.82, "volume": 242068.0}, {"date": "2023-06-07", "close": 10.01, "volume": 248452.0}, {"date": "2023-06-08", "close": 9.94, "volume": 277686.0}, {"date": "2023-06-09", "close": 9.88, "volume": 291294.0}, {"date": "2023-06-12", "close": 9.72, "volume": 394105.0}, {"date": "2023-06-13", "close": 9.72, "volume": 304794.0}, {"date": "2023-06-14", "close": 9.53, "volume": 413839.0}, {"date": "2023-06-15", "close": 9.65, "volume": 321800.0}, {"date": "2023-06-16", "close": 9.74, "volume": 1247985.0}, {"date": "2023-06-20", "close": 9.67, "volume": 388410.0}, {"date": "2023-06-21", "close": 9.66, "volume": 295707.0}, {"date": "2023-06-22", "close": 9.63, "volume": 272846.0}, {"date": "2023-06-23", "close": 9.29, "volume": 259683.0}, {"date": "2023-06-26", "close": 9.31, "volume": 280675.0}, {"date": "2023-06-27", "close": 9.27, "volume": 176466.0}, {"date": "2023-06-28", "close": 9.13, "volume": 399403.0}, {"date": "2023-06-29", "close": 9.21, "volume": 260677.0}, {"date": "2023-06-30", "close": 9.36, "volume": 371198.0}, {"date": "2023-07-03", "close": 9.44, "volume": 108177.0}, {"date": "2023-07-05", "close": 9.42, "volume": 229901.0}, {"date": "2023-07-06", "close": 9.31, "volume": 236546.0}, {"date": "2023-07-07", "close": 9.43, "volume": 301507.0}, {"date": "2023-07-10", "close": 9.21, "volume": 258070.0}, {"date": "2023-07-11", "close": 9.36, "volume": 1247004.0}, {"date": "2023-07-12", "close": 9.91, "volume": 1079991.0}, {"date": "2023-07-13", "close": 10.08, "volume": 875394.0}, {"date": "2023-07-14", "close": 9.9, "volume": 630075.0}, {"date": "2023-07-17", "close": 9.86, "volume": 500528.0}, {"date": "2023-07-18", "close": 9.87, "volume": 280020.0}, {"date": "2023-07-19", "close": 9.99, "volume": 277011.0}, {"date": "2023-07-20", "close": 10.03, "volume": 218717.0}, {"date": "2023-07-21", "close": 10.17, "volume": 445655.0}, {"date": "2023-07-24", "close": 10.26, "volume": 289601.0}, {"date": "2023-07-25", "close": 10.32, "volume": 267398.0}, {"date": "2023-07-26", "close": 10.06, "volume": 378155.0}, {"date": "2023-07-27", "close": 9.93, "volume": 423926.0}, {"date": "2023-07-28", "close": 10.0, "volume": 353862.0}, {"date": "2023-07-31", "close": 10.21, "volume": 639164.0}, {"date": "2023-08-01", "close": 10.13, "volume": 432202.0}, {"date": "2023-08-02", "close": 10.09, "volume": 370891.0}, {"date": "2023-08-03", "close": 9.96, "volume": 658495.0}, {"date": "2023-08-04", "close": 10.13, "volume": 760191.0}, {"date": "2023-08-07", "close": 10.29, "volume": 282559.0}, {"date": "2023-08-08", "close": 10.19, "volume": 527992.0}, {"date": "2023-08-09", "close": 10.16, "volume": 353154.0}, {"date": "2023-08-10", "close": 10.38, "volume": 456697.0}, {"date": "2023-08-11", "close": 10.23, "volume": 400538.0}, {"date": "2023-08-14", "close": 10.21, "volume": 366117.0}, {"date": "2023-08-15", "close": 10.09, "volume": 309819.0}, {"date": "2023-08-16", "close": 9.91, "volume": 321842.0}, {"date": "2023-08-17", "close": 9.77, "volume": 224592.0}, {"date": "2023-08-18", "close": 9.93, "volume": 252520.0}, {"date": "2023-08-21", "close": 9.83, "volume": 278234.0}, {"date": "2023-08-22", "close": 9.67, "volume": 217593.0}, {"date": "2023-08-23", "close": 9.92, "volume": 240448.0}, {"date": "2023-08-24", "close": 9.77, "volume": 225725.0}, {"date": "2023-08-25", "close": 9.68, "volume": 160424.0}, {"date": "2023-08-28", "close": 9.81, "volume": 217479.0}, {"date": "2023-08-29", "close": 9.85, "volume": 180867.0}, {"date": "2023-08-30", "close": 9.74, "volume": 299527.0}, {"date": "2023-08-31", "close": 9.59, "volume": 274490.0}, {"date": "2023-09-01", "close": 9.57, "volume": 418759.0}, {"date": "2023-09-05", "close": 9.46, "volume": 251762.0}, {"date": "2023-09-06", "close": 9.41, "volume": 425682.0}, {"date": "2023-09-07", "close": 9.5, "volume": 421967.0}, {"date": "2023-09-08", "close": 9.57, "volume": 364866.0}, {"date": "2023-09-11", "close": 9.68, "volume": 349237.0}, {"date": "2023-09-12", "close": 9.59, "volume": 240741.0}, {"date": "2023-09-13", "close": 9.32, "volume": 729393.0}, {"date": "2023-09-14", "close": 9.39, "volume": 433561.0}, {"date": "2023-09-15", "close": 9.33, "volume": 397386.0}, {"date": "2023-09-18", "close": 9.31, "volume": 266924.0}, {"date": "2023-09-19", "close": 9.37, "volume": 367124.0}, {"date": "2023-09-20", "close": 9.36, "volume": 271079.0}, {"date": "2023-09-21", "close": 9.03, "volume": 450523.0}, {"date": "2023-09-22", "close": 9.15, "volume": 1015641.0}, {"date": "2023-09-25", "close": 9.18, "volume": 334052.0}, {"date": "2023-09-26", "close": 9.27, "volume": 827952.0}, {"date": "2023-09-27", "close": 8.87, "volume": 531405.0}, {"date": "2023-09-28", "close": 8.76, "volume": 268024.0}, {"date": "2023-09-29", "close": 8.7, "volume": 374490.0}, {"date": "2023-10-02", "close": 8.36, "volume": 1280633.0}, {"date": "2023-10-03", "close": 8.12, "volume": 878790.0}, {"date": "2023-10-04", "close": 8.05, "volume": 944737.0}, {"date": "2023-10-05", "close": 8.64, "volume": 1283144.0}, {"date": "2023-10-06", "close": 8.5, "volume": 756416.0}, {"date": "2023-10-09", "close": 8.61, "volume": 134145.0}, {"date": "2023-10-10", "close": 8.65, "volume": 844943.0}, {"date": "2023-10-11", "close": 8.8, "volume": 610407.0}, {"date": "2023-10-12", "close": 8.38, "volume": 644485.0}, {"date": "2023-10-13", "close": 8.25, "volume": 548184.0}, {"date": "2023-10-16", "close": 8.25, "volume": 338518.0}, {"date": "2023-10-17", "close": 8.08, "volume": 531560.0}, {"date": "2023-10-18", "close": 7.83, "volume": 503500.0}, {"date": "2023-10-19", "close": 7.87, "volume": 461019.0}, {"date": "2023-10-20", "close": 7.72, "volume": 521581.0}, {"date": "2023-10-23", "close": 7.77, "volume": 364362.0}, {"date": "2023-10-24", "close": 7.62, "volume": 406842.0}, {"date": "2023-10-25", "close": 7.58, "volume": 324443.0}, {"date": "2023-10-26", "close": 7.56, "volume": 434693.0}, {"date": "2023-10-27", "close": 7.35, "volume": 419375.0}, {"date": "2023-10-30", "close": 7.56, "volume": 417045.0}, {"date": "2023-10-31", "close": 7.32, "volume": 420957.0}, {"date": "2023-11-01", "close": 7.5, "volume": 893269.0}, {"date": "2023-11-02", "close": 7.81, "volume": 881864.0}, {"date": "2023-11-03", "close": 7.88, "volume": 519646.0}, {"date": "2023-11-06", "close": 7.79, "volume": 355618.0}, {"date": "2023-11-07", "close": 7.95, "volume": 613605.0}, {"date": "2023-11-08", "close": 8.09, "volume": 646864.0}, {"date": "2023-11-09", "close": 8.19, "volume": 522418.0}, {"date": "2023-11-10", "close": 8.26, "volume": 404422.0}, {"date": "2023-11-13", "close": 8.1, "volume": 384987.0}, {"date": "2023-11-14", "close": 8.41, "volume": 482175.0}, {"date": "2023-11-15", "close": 8.46, "volume": 481197.0}, {"date": "2023-11-16", "close": 8.29, "volume": 255531.0}, {"date": "2023-11-17", "close": 8.38, "volume": 389154.0}, {"date": "2023-11-20", "close": 8.42, "volume": 312131.0}, {"date": "2023-11-21", "close": 7.9, "volume": 1044767.0}, {"date": "2023-11-22", "close": 7.97, "volume": 483774.0}, {"date": "2023-11-24", "close": 8.12, "volume": 181765.0}, {"date": "2023-11-27", "close": 8.06, "volume": 299964.0}, {"date": "2023-11-28", "close": 8.09, "volume": 333218.0}, {"date": "2023-11-29", "close": 8.07, "volume": 291949.0}, {"date": "2023-11-30", "close": 8.15, "volume": 348838.0}, {"date": "2023-12-01", "close": 8.23, "volume": 384775.0}, {"date": "2023-12-04", "close": 8.16, "volume": 409709.0}, {"date": "2023-12-05", "close": 8.07, "volume": 416623.0}, {"date": "2023-12-06", "close": 8.16, "volume": 336524.0}, {"date": "2023-12-07", "close": 8.12, "volume": 341353.0}, {"date": "2023-12-08", "close": 8.05, "volume": 260953.0}, {"date": "2023-12-11", "close": 7.71, "volume": 858901.0}, {"date": "2023-12-12", "close": 7.64, "volume": 498834.0}, {"date": "2023-12-13", "close": 7.95, "volume": 658394.0}, {"date": "2023-12-14", "close": 8.15, "volume": 715057.0}, {"date": "2023-12-15", "close": 8.03, "volume": 1886014.0}, {"date": "2023-12-18", "close": 7.96, "volume": 485255.0}, {"date": "2023-12-19", "close": 8.18, "volume": 621670.0}, {"date": "2023-12-20", "close": 8.06, "volume": 503130.0}, {"date": "2023-12-21", "close": 8.15, "volume": 645394.0}, {"date": "2023-12-22", "close": 8.29, "volume": 324831.0}, {"date": "2023-12-26", "close": 8.36, "volume": 104069.0}, {"date": "2023-12-27", "close": 8.29, "volume": 299166.0}, {"date": "2023-12-28", "close": 8.29, "volume": 262542.0}, {"date": "2023-12-29", "close": 8.31, "volume": 321598.0}, {"date": "2024-01-02", "close": 8.27, "volume": 409867.0}, {"date": "2024-01-03", "close": 8.18, "volume": 311074.0}, {"date": "2024-01-04", "close": 8.06, "volume": 325364.0}, {"date": "2024-01-05", "close": 8.03, "volume": 399078.0}, {"date": "2024-01-08", "close": 8.09, "volume": 433382.0}, {"date": "2024-01-09", "close": 7.93, "volume": 350087.0}, {"date": "2024-01-10", "close": 7.95, "volume": 366761.0}, {"date": "2024-01-11", "close": 7.83, "volume": 425022.0}, {"date": "2024-01-12", "close": 7.76, "volume": 294418.0}, {"date": "2024-01-16", "close": 7.73, "volume": 630355.0}, {"date": "2024-01-17", "close": 7.56, "volume": 404260.0}, {"date": "2024-01-18", "close": 7.5, "volume": 292586.0}, {"date": "2024-01-19", "close": 7.58, "volume": 584695.0}, {"date": "2024-01-22", "close": 7.54, "volume": 382244.0}, {"date": "2024-01-23", "close": 7.44, "volume": 314355.0}, {"date": "2024-01-24", "close": 7.31, "volume": 473663.0}, {"date": "2024-01-25", "close": 7.4, "volume": 532050.0}, {"date": "2024-01-26", "close": 7.53, "volume": 488112.0}, {"date": "2024-01-29", "close": 7.46, "volume": 294132.0}, {"date": "2024-01-30", "close": 7.31, "volume": 595275.0}, {"date": "2024-01-31", "close": 7.24, "volume": 578479.0}, {"date": "2024-02-01", "close": 7.31, "volume": 770953.0}, {"date": "2024-02-02", "close": 7.16, "volume": 605464.0}, {"date": "2024-02-05", "close": 6.87, "volume": 760912.0}, {"date": "2024-02-06", "close": 6.95, "volume": 538252.0}, {"date": "2024-02-07", "close": 6.87, "volume": 378911.0}, {"date": "2024-02-08", "close": 6.83, "volume": 609957.0}, {"date": "2024-02-09", "close": 7.01, "volume": 978895.0}, {"date": "2024-02-12", "close": 7.03, "volume": 1089045.0}, {"date": "2024-02-13", "close": 6.85, "volume": 1091175.0}, {"date": "2024-02-14", "close": 6.86, "volume": 662868.0}, {"date": "2024-02-15", "close": 6.97, "volume": 720766.0}, {"date": "2024-02-16", "close": 6.89, "volume": 692031.0}, {"date": "2024-02-20", "close": 6.86, "volume": 544501.0}, {"date": "2024-02-21", "close": 6.9, "volume": 500863.0}, {"date": "2024-02-22", "close": 6.99, "volume": 876344.0}, {"date": "2024-02-23", "close": 7.33, "volume": 1689345.0}, {"date": "2024-02-26", "close": 7.01, "volume": 1202635.0}, {"date": "2024-02-27", "close": 7.15, "volume": 641892.0}, {"date": "2024-02-28", "close": 6.91, "volume": 404380.0}, {"date": "2024-02-29", "close": 6.87, "volume": 653689.0}, {"date": "2024-03-01", "close": 6.83, "volume": 448167.0}, {"date": "2024-03-04", "close": 6.82, "volume": 457550.0}, {"date": "2024-03-05", "close": 6.81, "volume": 460123.0}, {"date": "2024-03-06", "close": 6.85, "volume": 526388.0}, {"date": "2024-03-07", "close": 6.9, "volume": 594926.0}, {"date": "2024-03-08", "close": 6.94, "volume": 871951.0}, {"date": "2024-03-11", "close": 6.87, "volume": 571493.0}, {"date": "2024-03-12", "close": 6.47, "volume": 1118896.0}, {"date": "2024-03-13", "close": 6.59, "volume": 854116.0}, {"date": "2024-03-14", "close": 6.52, "volume": 513157.0}, {"date": "2024-03-15", "close": 6.31, "volume": 1828403.0}, {"date": "2024-03-18", "close": 6.49, "volume": 651795.0}, {"date": "2024-03-19", "close": 6.33, "volume": 920336.0}, {"date": "2024-03-20", "close": 6.38, "volume": 1599338.0}, {"date": "2024-03-21", "close": 6.41, "volume": 807625.0}, {"date": "2024-03-22", "close": 6.46, "volume": 560604.0}, {"date": "2024-03-25", "close": 6.31, "volume": 1065315.0}, {"date": "2024-03-26", "close": 6.39, "volume": 817911.0}, {"date": "2024-03-27", "close": 6.45, "volume": 606556.0}, {"date": "2024-03-28", "close": 6.43, "volume": 932294.0}, {"date": "2024-04-01", "close": 6.41, "volume": 570112.0}, {"date": "2024-04-02", "close": 6.35, "volume": 508800.0}, {"date": "2024-04-03", "close": 6.34, "volume": 680253.0}, {"date": "2024-04-04", "close": 6.42, "volume": 628168.0}, {"date": "2024-04-05", "close": 6.34, "volume": 573589.0}, {"date": "2024-04-08", "close": 6.26, "volume": 751856.0}, {"date": "2024-04-09", "close": 6.32, "volume": 695051.0}, {"date": "2024-04-10", "close": 6.14, "volume": 1048263.0}, {"date": "2024-04-11", "close": 6.17, "volume": 1262102.0}, {"date": "2024-04-12", "close": 6.06, "volume": 740934.0}, {"date": "2024-04-15", "close": 6.1, "volume": 1045077.0}, {"date": "2024-04-16", "close": 6.11, "volume": 1117526.0}, {"date": "2024-04-17", "close": 6.22, "volume": 1036516.0}, {"date": "2024-04-18", "close": 6.43, "volume": 984472.0}, {"date": "2024-04-19", "close": 6.45, "volume": 1542498.0}, {"date": "2024-04-22", "close": 6.49, "volume": 1005381.0}, {"date": "2024-04-23", "close": 6.52, "volume": 833534.0}, {"date": "2024-04-24", "close": 6.62, "volume": 679266.0}, {"date": "2024-04-25", "close": 6.83, "volume": 1712538.0}, {"date": "2024-04-26", "close": 6.63, "volume": 842955.0}, {"date": "2024-04-29", "close": 6.6, "volume": 654358.0}, {"date": "2024-04-30", "close": 6.64, "volume": 556152.0}, {"date": "2024-05-01", "close": 6.69, "volume": 770716.0}, {"date": "2024-05-02", "close": 6.75, "volume": 668257.0}, {"date": "2024-05-03", "close": 7.07, "volume": 1448408.0}, {"date": "2024-05-06", "close": 7.22, "volume": 1067981.0}, {"date": "2024-05-07", "close": 7.11, "volume": 1229433.0}, {"date": "2024-05-08", "close": 7.32, "volume": 1106241.0}, {"date": "2024-05-09", "close": 7.22, "volume": 1440769.0}, {"date": "2024-05-10", "close": 7.12, "volume": 1970128.0}, {"date": "2024-05-13", "close": 7.04, "volume": 834954.0}, {"date": "2024-05-14", "close": 6.96, "volume": 836026.0}, {"date": "2024-05-15", "close": 7.15, "volume": 766853.0}, {"date": "2024-05-16", "close": 7.31, "volume": 574068.0}, {"date": "2024-05-17", "close": 7.22, "volume": 596199.0}, {"date": "2024-05-20", "close": 7.26, "volume": 379467.0}, {"date": "2024-05-21", "close": 7.2, "volume": 612396.0}, {"date": "2024-05-22", "close": 7.08, "volume": 455272.0}, {"date": "2024-05-23", "close": 6.93, "volume": 708492.0}, {"date": "2024-05-24", "close": 7.1, "volume": 920931.0}, {"date": "2024-05-28", "close": 7.11, "volume": 940300.0}, {"date": "2024-05-29", "close": 7.05, "volume": 517530.0}, {"date": "2024-05-30", "close": 7.19, "volume": 675361.0}, {"date": "2024-05-31", "close": 7.2, "volume": 715439.0}, {"date": "2024-06-03", "close": 7.18, "volume": 562795.0}, {"date": "2024-06-04", "close": 7.12, "volume": 731820.0}, {"date": "2024-06-05", "close": 7.25, "volume": 498815.0}, {"date": "2024-06-06", "close": 7.3, "volume": 472388.0}, {"date": "2024-06-07", "close": 7.18, "volume": 750855.0}, {"date": "2024-06-10", "close": 7.28, "volume": 547726.0}, {"date": "2024-06-11", "close": 7.21, "volume": 662741.0}, {"date": "2024-06-12", "close": 7.16, "volume": 754676.0}, {"date": "2024-06-13", "close": 6.94, "volume": 905674.0}, {"date": "2024-06-14", "close": 6.95, "volume": 412785.0}, {"date": "2024-06-17", "close": 7.07, "volume": 751826.0}, {"date": "2024-06-18", "close": 6.97, "volume": 498703.0}, {"date": "2024-06-20", "close": 7.08, "volume": 764887.0}, {"date": "2024-06-21", "close": 7.02, "volume": 3397610.0}, {"date": "2024-06-24", "close": 7.03, "volume": 667933.0}, {"date": "2024-06-25", "close": 6.99, "volume": 537313.0}, {"date": "2024-06-26", "close": 6.93, "volume": 469912.0}, {"date": "2024-06-27", "close": 7.02, "volume": 393160.0}, {"date": "2024-06-28", "close": 6.99, "volume": 620499.0}, {"date": "2024-07-01", "close": 6.99, "volume": 263663.0}, {"date": "2024-07-02", "close": 6.92, "volume": 666558.0}, {"date": "2024-07-03", "close": 6.94, "volume": 233594.0}, {"date": "2024-07-05", "close": 6.92, "volume": 413623.0}, {"date": "2024-07-08", "close": 6.92, "volume": 367603.0}, {"date": "2024-07-09", "close": 6.87, "volume": 352602.0}, {"date": "2024-07-10", "close": 7.02, "volume": 556822.0}, {"date": "2024-07-11", "close": 7.27, "volume": 861334.0}, {"date": "2024-07-12", "close": 7.37, "volume": 660776.0}, {"date": "2024-07-15", "close": 7.22, "volume": 652747.0}, {"date": "2024-07-16", "close": 7.24, "volume": 669930.0}, {"date": "2024-07-17", "close": 7.48, "volume": 960661.0}, {"date": "2024-07-18", "close": 7.3, "volume": 721592.0}, {"date": "2024-07-19", "close": 7.04, "volume": 597659.0}, {"date": "2024-07-22", "close": 6.93, "volume": 881654.0}, {"date": "2024-07-23", "close": 6.96, "volume": 1013192.0}, {"date": "2024-07-24", "close": 7.24, "volume": 1054170.0}, {"date": "2024-07-25", "close": 7.34, "volume": 761489.0}, {"date": "2024-07-26", "close": 7.32, "volume": 828725.0}, {"date": "2024-07-29", "close": 7.38, "volume": 572479.0}, {"date": "2024-07-30", "close": 7.36, "volume": 692929.0}, {"date": "2024-07-31", "close": 7.54, "volume": 1195706.0}, {"date": "2024-08-01", "close": 8.15, "volume": 1737974.0}, {"date": "2024-08-02", "close": 8.03, "volume": 1383329.0}, {"date": "2024-08-05", "close": 7.61, "volume": 1052788.0}, {"date": "2024-08-06", "close": 8.21, "volume": 1499465.0}, {"date": "2024-08-07", "close": 8.12, "volume": 1258393.0}, {"date": "2024-08-08", "close": 8.09, "volume": 826488.0}, {"date": "2024-08-09", "close": 8.05, "volume": 664977.0}, {"date": "2024-08-12", "close": 8.14, "volume": 434410.0}, {"date": "2024-08-13", "close": 8.24, "volume": 538772.0}, {"date": "2024-08-14", "close": 8.32, "volume": 681647.0}, {"date": "2024-08-15", "close": 8.53, "volume": 1059894.0}, {"date": "2024-08-16", "close": 8.43, "volume": 816282.0}, {"date": "2024-08-19", "close": 8.43, "volume": 549539.0}, {"date": "2024-08-20", "close": 8.43, "volume": 640774.0}, {"date": "2024-08-21", "close": 8.49, "volume": 368552.0}, {"date": "2024-08-22", "close": 8.51, "volume": 478833.0}, {"date": "2024-08-23", "close": 8.74, "volume": 708505.0}, {"date": "2024-08-26", "close": 8.92, "volume": 1028311.0}, {"date": "2024-08-27", "close": 8.99, "volume": 936946.0}, {"date": "2024-08-28", "close": 8.83, "volume": 572813.0}, {"date": "2024-08-29", "close": 8.87, "volume": 708073.0}, {"date": "2024-08-30", "close": 8.8, "volume": 321928.0}, {"date": "2024-09-03", "close": 8.67, "volume": 502064.0}, {"date": "2024-09-04", "close": 8.86, "volume": 597524.0}, {"date": "2024-09-05", "close": 8.96, "volume": 729976.0}, {"date": "2024-09-06", "close": 8.93, "volume": 481158.0}, {"date": "2024-09-09", "close": 9.05, "volume": 446849.0}, {"date": "2024-09-10", "close": 9.12, "volume": 497823.0}, {"date": "2024-09-11", "close": 9.03, "volume": 441678.0}, {"date": "2024-09-12", "close": 9.14, "volume": 314037.0}, {"date": "2024-09-13", "close": 9.12, "volume": 632720.0}, {"date": "2024-09-16", "close": 9.21, "volume": 480163.0}, {"date": "2024-09-17", "close": 9.43, "volume": 718245.0}, {"date": "2024-09-18", "close": 9.3, "volume": 656423.0}, {"date": "2024-09-19", "close": 9.3, "volume": 523978.0}, {"date": "2024-09-20", "close": 9.8, "volume": 1617334.0}, {"date": "2024-09-23", "close": 10.06, "volume": 1135608.0}, {"date": "2024-09-24", "close": 10.22, "volume": 798719.0}, {"date": "2024-09-25", "close": 10.36, "volume": 755260.0}, {"date": "2024-09-26", "close": 10.49, "volume": 1204509.0}, {"date": "2024-09-27", "close": 10.36, "volume": 1087218.0}, {"date": "2024-09-30", "close": 10.36, "volume": 403608.0}, {"date": "2024-10-01", "close": 10.58, "volume": 1087505.0}, {"date": "2024-10-02", "close": 10.54, "volume": 1192851.0}, {"date": "2024-10-03", "close": 10.46, "volume": 808563.0}, {"date": "2024-10-04", "close": 10.67, "volume": 664008.0}, {"date": "2024-10-07", "close": 10.45, "volume": 1304235.0}, {"date": "2024-10-08", "close": 10.35, "volume": 658122.0}, {"date": "2024-10-09", "close": 10.2, "volume": 605036.0}, {"date": "2024-10-10", "close": 10.25, "volume": 731221.0}, {"date": "2024-10-11", "close": 10.33, "volume": 630653.0}, {"date": "2024-10-14", "close": 10.26, "volume": 396514.0}, {"date": "2024-10-15", "close": 10.26, "volume": 934627.0}, {"date": "2024-10-16", "close": 10.56, "volume": 536896.0}, {"date": "2024-10-17", "close": 10.51, "volume": 667553.0}, {"date": "2024-10-18", "close": 10.48, "volume": 461075.0}, {"date": "2024-10-21", "close": 10.28, "volume": 518423.0}, {"date": "2024-10-22", "close": 10.28, "volume": 406858.0}, {"date": "2024-10-23", "close": 10.14, "volume": 905845.0}, {"date": "2024-10-24", "close": 10.15, "volume": 599815.0}, {"date": "2024-10-25", "close": 10.16, "volume": 447923.0}, {"date": "2024-10-28", "close": 10.21, "volume": 437372.0}, {"date": "2024-10-29", "close": 10.09, "volume": 628821.0}, {"date": "2024-10-30", "close": 10.5, "volume": 1043299.0}, {"date": "2024-10-31", "close": 10.43, "volume": 596563.0}, {"date": "2024-11-01", "close": 10.27, "volume": 880292.0}, {"date": "2024-11-04", "close": 10.29, "volume": 1071881.0}, {"date": "2024-11-05", "close": 11.07, "volume": 1581292.0}, {"date": "2024-11-06", "close": 10.43, "volume": 1412143.0}, {"date": "2024-11-07", "close": 10.54, "volume": 2239395.0}, {"date": "2024-11-08", "close": 10.3, "volume": 642289.0}, {"date": "2024-11-11", "close": 10.03, "volume": 843044.0}, {"date": "2024-11-12", "close": 10.01, "volume": 647721.0}, {"date": "2024-11-13", "close": 10.0, "volume": 634137.0}, {"date": "2024-11-14", "close": 10.37, "volume": 925880.0}, {"date": "2024-11-15", "close": 10.26, "volume": 1039714.0}, {"date": "2024-11-18", "close": 10.3, "volume": 567277.0}, {"date": "2024-11-19", "close": 10.35, "volume": 479675.0}, {"date": "2024-11-20", "close": 10.28, "volume": 470109.0}, {"date": "2024-11-21", "close": 10.92, "volume": 2408457.0}, {"date": "2024-11-22", "close": 10.75, "volume": 1181692.0}, {"date": "2024-11-25", "close": 10.79, "volume": 479040.0}, {"date": "2024-11-26", "close": 10.87, "volume": 672857.0}, {"date": "2024-11-27", "close": 11.09, "volume": 860293.0}, {"date": "2024-11-29", "close": 11.26, "volume": 256567.0}, {"date": "2024-12-02", "close": 11.59, "volume": 1254706.0}, {"date": "2024-12-03", "close": 11.53, "volume": 1005221.0}, {"date": "2024-12-04", "close": 11.68, "volume": 891284.0}, {"date": "2024-12-05", "close": 12.79, "volume": 2570997.0}, {"date": "2024-12-06", "close": 13.48, "volume": 2921103.0}, {"date": "2024-12-09", "close": 13.03, "volume": 1745601.0}, {"date": "2024-12-10", "close": 13.11, "volume": 1214277.0}, {"date": "2024-12-11", "close": 13.19, "volume": 778916.0}, {"date": "2024-12-12", "close": 13.14, "volume": 905776.0}, {"date": "2024-12-13", "close": 13.39, "volume": 1059877.0}, {"date": "2024-12-16", "close": 13.91, "volume": 1304307.0}, {"date": "2024-12-17", "close": 14.33, "volume": 2061005.0}, {"date": "2024-12-18", "close": 13.96, "volume": 2290608.0}, {"date": "2024-12-19", "close": 13.91, "volume": 1574476.0}, {"date": "2024-12-20", "close": 13.85, "volume": 2226935.0}, {"date": "2024-12-23", "close": 14.17, "volume": 1119440.0}, {"date": "2024-12-24", "close": 14.25, "volume": 377318.0}, {"date": "2024-12-26", "close": 14.25, "volume": 340018.0}, {"date": "2024-12-27", "close": 14.24, "volume": 579576.0}, {"date": "2024-12-30", "close": 14.28, "volume": 808480.0}, {"date": "2024-12-31", "close": 14.15, "volume": 959209.0}, {"date": "2025-01-02", "close": 14.08, "volume": 1379001.0}, {"date": "2025-01-03", "close": 14.19, "volume": 1006184.0}, {"date": "2025-01-06", "close": 14.06, "volume": 3361569.0}, {"date": "2025-01-07", "close": 13.61, "volume": 1599883.0}, {"date": "2025-01-08", "close": 13.26, "volume": 2791972.0}, {"date": "2025-01-10", "close": 13.22, "volume": 1488480.0}, {"date": "2025-01-13", "close": 12.96, "volume": 1555998.0}, {"date": "2025-01-14", "close": 13.01, "volume": 1222340.0}, {"date": "2025-01-15", "close": 13.22, "volume": 1183369.0}, {"date": "2025-01-16", "close": 13.69, "volume": 2743987.0}, {"date": "2025-01-17", "close": 14.29, "volume": 1853356.0}, {"date": "2025-01-21", "close": 14.44, "volume": 1006098.0}, {"date": "2025-01-22", "close": 13.78, "volume": 2263853.0}, {"date": "2025-01-23", "close": 13.42, "volume": 2611539.0}, {"date": "2025-01-24", "close": 13.47, "volume": 1511430.0}, {"date": "2025-01-27", "close": 10.7, "volume": 4053793.0}, {"date": "2025-01-28", "close": 10.62, "volume": 1962341.0}, {"date": "2025-01-29", "close": 10.92, "volume": 3607724.0}, {"date": "2025-01-30", "close": 11.54, "volume": 1519416.0}, {"date": "2025-01-31", "close": 11.48, "volume": 1396730.0}, {"date": "2025-02-03", "close": 11.08, "volume": 1461921.0}, {"date": "2025-02-04", "close": 11.16, "volume": 1269154.0}, {"date": "2025-02-05", "close": 10.9, "volume": 2015703.0}, {"date": "2025-02-06", "close": 10.87, "volume": 3320662.0}, {"date": "2025-02-07", "close": 10.84, "volume": 2899804.0}, {"date": "2025-02-10", "close": 10.75, "volume": 2619167.0}, {"date": "2025-02-11", "close": 10.56, "volume": 2889090.0}, {"date": "2025-02-12", "close": 10.4, "volume": 2250698.0}, {"date": "2025-02-13", "close": 10.42, "volume": 887569.0}, {"date": "2025-02-14", "close": 10.53, "volume": 815262.0}, {"date": "2025-02-18", "close": 10.6, "volume": 3043506.0}, {"date": "2025-02-19", "close": 10.56, "volume": 2637916.0}, {"date": "2025-02-20", "close": 11.28, "volume": 2358855.0}, {"date": "2025-02-21", "close": 10.9, "volume": 5543293.0}, {"date": "2025-02-24", "close": 10.78, "volume": 2492854.0}, {"date": "2025-02-25", "close": 10.62, "volume": 2274117.0}, {"date": "2025-02-26", "close": 10.74, "volume": 1212945.0}, {"date": "2025-02-27", "close": 10.18, "volume": 1956730.0}, {"date": "2025-02-28", "close": 10.34, "volume": 3447272.0}, {"date": "2025-03-03", "close": 10.1, "volume": 1619944.0}, {"date": "2025-03-04", "close": 9.7, "volume": 2133759.0}, {"date": "2025-03-05", "close": 9.83, "volume": 1454993.0}, {"date": "2025-03-06", "close": 9.38, "volume": 1726517.0}, {"date": "2025-03-07", "close": 9.32, "volume": 2610587.0}, {"date": "2025-03-10", "close": 8.76, "volume": 2406894.0}, {"date": "2025-03-11", "close": 9.32, "volume": 4193674.0}, {"date": "2025-03-12", "close": 9.66, "volume": 2665841.0}, {"date": "2025-03-13", "close": 9.41, "volume": 800715.0}, {"date": "2025-03-14", "close": 9.53, "volume": 1555939.0}, {"date": "2025-03-17", "close": 9.69, "volume": 1495126.0}, {"date": "2025-03-18", "close": 9.57, "volume": 792986.0}, {"date": "2025-03-19", "close": 9.79, "volume": 781656.0}, {"date": "2025-03-20", "close": 9.78, "volume": 560206.0}, {"date": "2025-03-21", "close": 9.74, "volume": 2183234.0}, {"date": "2025-03-24", "close": 9.78, "volume": 1351226.0}, {"date": "2025-03-25", "close": 9.82, "volume": 846643.0}, {"date": "2025-03-26", "close": 9.62, "volume": 847642.0}, {"date": "2025-03-27", "close": 9.41, "volume": 1019235.0}, {"date": "2025-03-28", "close": 9.47, "volume": 1124040.0}, {"date": "2025-03-31", "close": 9.35, "volume": 1523960.0}, {"date": "2025-04-01", "close": 9.47, "volume": 694038.0}, {"date": "2025-04-02", "close": 9.57, "volume": 696736.0}, {"date": "2025-04-03", "close": 9.19, "volume": 1127851.0}, {"date": "2025-04-04", "close": 8.16, "volume": 1994213.0}, {"date": "2025-04-07", "close": 8.33, "volume": 935575.0}, {"date": "2025-04-08", "close": 8.16, "volume": 1322133.0}, {"date": "2025-04-09", "close": 8.83, "volume": 1922183.0}, {"date": "2025-04-10", "close": 8.52, "volume": 1236073.0}, {"date": "2025-04-11", "close": 8.69, "volume": 739643.0}, {"date": "2025-04-14", "close": 8.76, "volume": 589254.0}, {"date": "2025-04-15", "close": 8.61, "volume": 2070905.0}, {"date": "2025-04-16", "close": 8.67, "volume": 906706.0}, {"date": "2025-04-17", "close": 8.72, "volume": 1025465.0}, {"date": "2025-04-21", "close": 8.43, "volume": 1295191.0}, {"date": "2025-04-22", "close": 8.55, "volume": 1172636.0}, {"date": "2025-04-23", "close": 8.57, "volume": 555237.0}, {"date": "2025-04-24", "close": 8.79, "volume": 937795.0}, {"date": "2025-04-25", "close": 8.99, "volume": 1487313.0}, {"date": "2025-04-28", "close": 9.0, "volume": 1136105.0}, {"date": "2025-04-29", "close": 9.09, "volume": 644984.0}, {"date": "2025-04-30", "close": 8.91, "volume": 819418.0}, {"date": "2025-05-01", "close": 9.05, "volume": 808290.0}, {"date": "2025-05-02", "close": 9.27, "volume": 664076.0}, {"date": "2025-05-05", "close": 9.13, "volume": 680943.0}, {"date": "2025-05-06", "close": 9.06, "volume": 940337.0}, {"date": "2025-05-07", "close": 8.52, "volume": 3130618.0}, {"date": "2025-05-08", "close": 8.51, "volume": 874663.0}, {"date": "2025-05-09", "close": 8.66, "volume": 1323719.0}, {"date": "2025-05-12", "close": 8.9, "volume": 1094482.0}, {"date": "2025-05-13", "close": 9.15, "volume": 689917.0}, {"date": "2025-05-14", "close": 9.0, "volume": 1343319.0}, {"date": "2025-05-15", "close": 9.1, "volume": 1178131.0}, {"date": "2025-05-16", "close": 9.11, "volume": 824843.0}, {"date": "2025-05-19", "close": 8.96, "volume": 712713.0}, {"date": "2025-05-20", "close": 9.15, "volume": 1704893.0}, {"date": "2025-05-21", "close": 8.87, "volume": 815936.0}, {"date": "2025-05-22", "close": 8.95, "volume": 703489.0}, {"date": "2025-05-23", "close": 9.15, "volume": 1426121.0}, {"date": "2025-05-27", "close": 9.44, "volume": 2402440.0}, {"date": "2025-05-28", "close": 9.66, "volume": 2450087.0}, {"date": "2025-05-29", "close": 9.71, "volume": 1790476.0}, {"date": "2025-05-30", "close": 9.76, "volume": 1941002.0}, {"date": "2025-06-02", "close": 9.89, "volume": 1108598.0}, {"date": "2025-06-03", "close": 10.39, "volume": 2047335.0}, {"date": "2025-06-04", "close": 10.13, "volume": 1310244.0}, {"date": "2025-06-05", "close": 10.29, "volume": 1908440.0}, {"date": "2025-06-06", "close": 10.36, "volume": 2341012.0}, {"date": "2025-06-09", "close": 10.41, "volume": 2994948.0}, {"date": "2025-06-10", "close": 10.4, "volume": 1892749.0}, {"date": "2025-06-11", "close": 10.47, "volume": 2333506.0}, {"date": "2025-06-12", "close": 11.41, "volume": 3548948.0}, {"date": "2025-06-13", "close": 11.09, "volume": 2592846.0}, {"date": "2025-06-16", "close": 11.47, "volume": 1703520.0}, {"date": "2025-06-17", "close": 11.3, "volume": 1623744.0}, {"date": "2025-06-18", "close": 11.38, "volume": 1793008.0}, {"date": "2025-06-20", "close": 10.98, "volume": 3164148.0}, {"date": "2025-06-23", "close": 11.0, "volume": 1092532.0}, {"date": "2025-06-24", "close": 11.01, "volume": 976170.0}, {"date": "2025-06-25", "close": 10.86, "volume": 953117.0}, {"date": "2025-06-26", "close": 10.71, "volume": 1211914.0}, {"date": "2025-06-27", "close": 10.69, "volume": 1211044.0}, {"date": "2025-06-30", "close": 10.79, "volume": 778957.0}, {"date": "2025-07-01", "close": 10.71, "volume": 586880.0}, {"date": "2025-07-02", "close": 10.63, "volume": 1387592.0}, {"date": "2025-07-03", "close": 10.99, "volume": 519100.0}, {"date": "2025-07-07", "close": 10.6, "volume": 773890.0}, {"date": "2025-07-08", "close": 10.42, "volume": 791973.0}, {"date": "2025-07-09", "close": 10.57, "volume": 758791.0}, {"date": "2025-07-10", "close": 11.2, "volume": 1244539.0}, {"date": "2025-07-11", "close": 11.41, "volume": 1151275.0}, {"date": "2025-07-14", "close": 11.62, "volume": 1355515.0}, {"date": "2025-07-15", "close": 11.71, "volume": 1100086.0}, {"date": "2025-07-16", "close": 11.95, "volume": 1415839.0}, {"date": "2025-07-17", "close": 12.08, "volume": 1036424.0}, {"date": "2025-07-18", "close": 12.36, "volume": 1575902.0}, {"date": "2025-07-21", "close": 12.25, "volume": 1424909.0}, {"date": "2025-07-22", "close": 12.29, "volume": 676460.0}, {"date": "2025-07-23", "close": 12.59, "volume": 885384.0}, {"date": "2025-07-24", "close": 12.32, "volume": 1032934.0}, {"date": "2025-07-25", "close": 12.27, "volume": 1012722.0}, {"date": "2025-07-28", "close": 12.2, "volume": 1377558.0}, {"date": "2025-07-29", "close": 12.14, "volume": 1226312.0}, {"date": "2025-07-30", "close": 12.27, "volume": 1248410.0}, {"date": "2025-07-31", "close": 12.05, "volume": 1627798.0}, {"date": "2025-08-01", "close": 12.37, "volume": 1472286.0}, {"date": "2025-08-04", "close": 12.52, "volume": 683753.0}, {"date": "2025-08-05", "close": 12.07, "volume": 1702057.0}, {"date": "2025-08-06", "close": 12.17, "volume": 1071860.0}, {"date": "2025-08-07", "close": 12.02, "volume": 845942.0}, {"date": "2025-08-08", "close": 12.08, "volume": 1034233.0}, {"date": "2025-08-11", "close": 12.0, "volume": 4400466.0}, {"date": "2025-08-12", "close": 12.26, "volume": 839083.0}, {"date": "2025-08-13", "close": 12.25, "volume": 994138.0}, {"date": "2025-08-14", "close": 12.5, "volume": 1772263.0}, {"date": "2025-08-15", "close": 12.34, "volume": 750542.0}, {"date": "2025-08-18", "close": 12.51, "volume": 729753.0}, {"date": "2025-08-19", "close": 12.37, "volume": 650866.0}, {"date": "2025-08-20", "close": 12.31, "volume": 660047.0}, {"date": "2025-08-21", "close": 12.31, "volume": 647098.0}, {"date": "2025-08-22", "close": 12.13, "volume": 2754054.0}, {"date": "2025-08-25", "close": 12.16, "volume": 979148.0}, {"date": "2025-08-26", "close": 12.26, "volume": 432687.0}, {"date": "2025-08-27", "close": 12.07, "volume": 490733.0}, {"date": "2025-08-28", "close": 12.61, "volume": 704791.0}, {"date": "2025-08-29", "close": 12.3, "volume": 2151968.0}, {"date": "2025-09-02", "close": 12.1, "volume": 567783.0}, {"date": "2025-09-03", "close": 12.04, "volume": 725738.0}, {"date": "2025-09-04", "close": 12.12, "volume": 1629469.0}, {"date": "2025-09-05", "close": 12.28, "volume": 524747.0}, {"date": "2025-09-08", "close": 12.31, "volume": 1131116.0}, {"date": "2025-09-09", "close": 12.35, "volume": 918150.0}, {"date": "2025-09-10", "close": 12.68, "volume": 705299.0}, {"date": "2025-09-11", "close": 12.65, "volume": 947878.0}, {"date": "2025-09-12", "close": 12.64, "volume": 699824.0}, {"date": "2025-09-15", "close": 13.0, "volume": 1714795.0}, {"date": "2025-09-16", "close": 12.93, "volume": 488084.0}, {"date": "2025-09-17", "close": 13.14, "volume": 1221362.0}, {"date": "2025-09-18", "close": 13.47, "volume": 1413898.0}, {"date": "2025-09-19", "close": 13.64, "volume": 1695888.0}, {"date": "2025-09-22", "close": 13.86, "volume": 1811338.0}, {"date": "2025-09-23", "close": 13.62, "volume": 670498.0}, {"date": "2025-09-24", "close": 13.64, "volume": 616316.0}, {"date": "2025-09-25", "close": 13.49, "volume": 741145.0}, {"date": "2025-09-26", "close": 13.62, "volume": 526940.0}, {"date": "2025-09-29", "close": 13.67, "volume": 466775.0}, {"date": "2025-09-30", "close": 13.67, "volume": 835983.0}, {"date": "2025-10-01", "close": 13.8, "volume": 3655103.0}, {"date": "2025-10-02", "close": 13.7, "volume": 1256616.0}, {"date": "2025-10-03", "close": 14.47, "volume": 3363581.0}, {"date": "2025-10-06", "close": 14.67, "volume": 2025673.0}, {"date": "2025-10-07", "close": 15.0, "volume": 1211326.0}, {"date": "2025-10-08", "close": 15.61, "volume": 3095727.0}, {"date": "2025-10-09", "close": 15.6, "volume": 1332208.0}, {"date": "2025-10-10", "close": 15.59, "volume": 4124735.0}, {"date": "2025-10-13", "close": 17.1, "volume": 6895964.0}, {"date": "2025-10-14", "close": 16.73, "volume": 4305090.0}, {"date": "2025-10-15", "close": 17.04, "volume": 2777927.0}, {"date": "2025-10-16", "close": 16.96, "volume": 2212356.0}, {"date": "2025-10-17", "close": 16.57, "volume": 2652945.0}, {"date": "2025-10-20", "close": 16.86, "volume": 2472225.0}, {"date": "2025-10-21", "close": 16.71, "volume": 1607163.0}, {"date": "2025-10-22", "close": 16.73, "volume": 2385162.0}, {"date": "2025-10-23", "close": 17.23, "volume": 2107393.0}, {"date": "2025-10-24", "close": 17.27, "volume": 1544769.0}, {"date": "2025-10-27", "close": 17.0, "volume": 1522068.0}, {"date": "2025-10-28", "close": 17.15, "volume": 2066691.0}, {"date": "2025-10-29", "close": 17.73, "volume": 1728748.0}, {"date": "2025-10-30", "close": 17.64, "volume": 1558044.0}, {"date": "2025-10-31", "close": 17.67, "volume": 996122.0}, {"date": "2025-11-03", "close": 17.62, "volume": 1437568.0}, {"date": "2025-11-04", "close": 16.68, "volume": 1865329.0}, {"date": "2025-11-05", "close": 16.87, "volume": 2259280.0}, {"date": "2025-11-06", "close": 14.94, "volume": 9347811.0}, {"date": "2025-11-07", "close": 15.51, "volume": 4135633.0}, {"date": "2025-11-10", "close": 15.77, "volume": 2228017.0}, {"date": "2025-11-11", "close": 15.53, "volume": 1326027.0}, {"date": "2025-11-12", "close": 15.26, "volume": 1238162.0}, {"date": "2025-11-13", "close": 14.41, "volume": 3635943.0}, {"date": "2025-11-14", "close": 14.58, "volume": 1540518.0}, {"date": "2025-11-17", "close": 14.24, "volume": 2063896.0}, {"date": "2025-11-18", "close": 14.42, "volume": 1365282.0}, {"date": "2025-11-19", "close": 14.48, "volume": 1672133.0}, {"date": "2025-11-20", "close": 13.84, "volume": 1995797.0}, {"date": "2025-11-21", "close": 13.7, "volume": 2327801.0}, {"date": "2025-11-24", "close": 14.19, "volume": 2055946.0}, {"date": "2025-11-25", "close": 14.0, "volume": 1446164.0}, {"date": "2025-11-26", "close": 14.06, "volume": 888957.0}, {"date": "2025-11-28", "close": 14.55, "volume": 782218.0}, {"date": "2025-12-01", "close": 14.24, "volume": 1445428.0}, {"date": "2025-12-02", "close": 14.06, "volume": 1262547.0}, {"date": "2025-12-03", "close": 14.0, "volume": 699877.0}, {"date": "2025-12-04", "close": 14.26, "volume": 993016.0}, {"date": "2025-12-05", "close": 14.06, "volume": 784913.0}, {"date": "2025-12-08", "close": 14.11, "volume": 1052448.0}, {"date": "2025-12-09", "close": 14.61, "volume": 1828337.0}, {"date": "2025-12-10", "close": 14.46, "volume": 1829236.0}, {"date": "2025-12-11", "close": 14.42, "volume": 1403712.0}, {"date": "2025-12-12", "close": 13.85, "volume": 1095822.0}, {"date": "2025-12-15", "close": 13.69, "volume": 1227392.0}, {"date": "2025-12-16", "close": 13.58, "volume": 929292.0}, {"date": "2025-12-17", "close": 12.81, "volume": 2190987.0}, {"date": "2025-12-18", "close": 12.57, "volume": 2132656.0}, {"date": "2025-12-19", "close": 12.53, "volume": 2422419.0}, {"date": "2025-12-22", "close": 12.46, "volume": 1550419.0}, {"date": "2025-12-23", "close": 12.71, "volume": 910049.0}, {"date": "2025-12-24", "close": 12.73, "volume": 708152.0}, {"date": "2025-12-26", "close": 12.84, "volume": 570513.0}, {"date": "2025-12-29", "close": 12.72, "volume": 1066903.0}, {"date": "2025-12-30", "close": 12.66, "volume": 1232580.0}, {"date": "2025-12-31", "close": 12.64, "volume": 709445.0}, {"date": "2026-01-02", "close": 13.02, "volume": 1164665.0}, {"date": "2026-01-05", "close": 12.87, "volume": 1318716.0}, {"date": "2026-01-06", "close": 12.72, "volume": 1366373.0}, {"date": "2026-01-07", "close": 12.33, "volume": 1059370.0}, {"date": "2026-01-08", "close": 12.2, "volume": 771038.0}, {"date": "2026-01-09", "close": 12.37, "volume": 1329073.0}, {"date": "2026-01-12", "close": 12.18, "volume": 1182690.0}, {"date": "2026-01-13", "close": 12.17, "volume": 1176393.0}, {"date": "2026-01-14", "close": 12.1, "volume": 1218729.0}, {"date": "2026-01-15", "close": 12.35, "volume": 842216.0}, {"date": "2026-01-16", "close": 12.56, "volume": 2631348.0}, {"date": "2026-01-20", "close": 12.92, "volume": 2616355.0}, {"date": "2026-01-21", "close": 12.36, "volume": 2673476.0}, {"date": "2026-01-22", "close": 12.47, "volume": 1605838.0}, {"date": "2026-01-23", "close": 12.7, "volume": 914053.0}, {"date": "2026-01-26", "close": 12.85, "volume": 1448101.0}, {"date": "2026-01-27", "close": 13.81, "volume": 3754347.0}, {"date": "2026-01-28", "close": 13.94, "volume": 2714555.0}, {"date": "2026-01-29", "close": 13.55, "volume": 2282995.0}, {"date": "2026-01-30", "close": 12.78, "volume": 1796458.0}, {"date": "2026-02-02", "close": 12.76, "volume": 1239663.0}, {"date": "2026-02-03", "close": 13.07, "volume": 2006350.0}, {"date": "2026-02-04", "close": 12.59, "volume": 1956682.0}, {"date": "2026-02-05", "close": 12.36, "volume": 1720515.0}, {"date": "2026-02-06", "close": 13.24, "volume": 1770247.0}, {"date": "2026-02-09", "close": 13.61, "volume": 1639731.0}, {"date": "2026-02-10", "close": 13.25, "volume": 1082851.0}, {"date": "2026-02-11", "close": 13.54, "volume": 894792.0}, {"date": "2026-02-12", "close": 13.34, "volume": 934562.0}, {"date": "2026-02-13", "close": 13.58, "volume": 805234.0}, {"date": "2026-02-17", "close": 13.43, "volume": 1505935.0}, {"date": "2026-02-18", "close": 13.39, "volume": 1265433.0}, {"date": "2026-02-19", "close": 13.48, "volume": 664867.0}, {"date": "2026-02-20", "close": 13.5, "volume": 725445.0}, {"date": "2026-02-23", "close": 12.9, "volume": 1231576.0}, {"date": "2026-02-24", "close": 13.04, "volume": 1130748.0}, {"date": "2026-02-25", "close": 12.86, "volume": 1133398.0}, {"date": "2026-02-26", "close": 13.03, "volume": 2645216.0}, {"date": "2026-02-27", "close": 13.74, "volume": 3089478.0}, {"date": "2026-03-02", "close": 13.81, "volume": 1814526.0}, {"date": "2026-03-03", "close": 13.27, "volume": 1995076.0}, {"date": "2026-03-04", "close": 13.25, "volume": 1009314.0}, {"date": "2026-03-05", "close": 13.29, "volume": 959666.0}, {"date": "2026-03-06", "close": 12.72, "volume": 1414872.0}, {"date": "2026-03-09", "close": 12.65, "volume": 2527018.0}, {"date": "2026-03-10", "close": 12.73, "volume": 2210425.0}, {"date": "2026-03-11", "close": 12.86, "volume": 1284732.0}, {"date": "2026-03-12", "close": 12.76, "volume": 1627827.0}, {"date": "2026-03-13", "close": 12.44, "volume": 1003203.0}, {"date": "2026-03-16", "close": 12.47, "volume": 1238181.0}, {"date": "2026-03-17", "close": 12.55, "volume": 1508566.0}, {"date": "2026-03-18", "close": 12.44, "volume": 1115785.0}, {"date": "2026-03-19", "close": 12.41, "volume": 2362973.0}, {"date": "2026-03-20", "close": 11.78, "volume": 3042772.0}, {"date": "2026-03-23", "close": 12.03, "volume": 2142280.0}, {"date": "2026-03-24", "close": 12.76, "volume": 2283709.0}, {"date": "2026-03-25", "close": 13.06, "volume": 2211782.0}, {"date": "2026-03-26", "close": 12.94, "volume": 1217210.0}, {"date": "2026-03-27", "close": 12.92, "volume": 2231763.0}, {"date": "2026-03-30", "close": 12.71, "volume": 1254452.0}, {"date": "2026-03-31", "close": 13.1, "volume": 1679932.0}, {"date": "2026-04-01", "close": 13.29, "volume": 1309665.0}, {"date": "2026-04-02", "close": 13.48, "volume": 853081.0}, {"date": "2026-04-06", "close": 13.64, "volume": 1168676.0}, {"date": "2026-04-07", "close": 13.54, "volume": 1000232.0}, {"date": "2026-04-08", "close": 13.83, "volume": 957661.0}, {"date": "2026-04-09", "close": 13.83, "volume": 982122.0}, {"date": "2026-04-10", "close": 14.0, "volume": 555453.0}, {"date": "2026-04-13", "close": 13.68, "volume": 581196.0}, {"date": "2026-04-14", "close": 13.49, "volume": 758380.0}, {"date": "2026-04-15", "close": 13.68, "volume": 1475084.0}, {"date": "2026-04-16", "close": 13.5, "volume": 607463.0}, {"date": "2026-04-17", "close": 12.66, "volume": 1829442.0}, {"date": "2026-04-20", "close": 12.66, "volume": 1207087.0}, {"date": "2026-04-21", "close": 12.16, "volume": 1066457.0}, {"date": "2026-04-22", "close": 12.28, "volume": 806280.0}, {"date": "2026-04-23", "close": 12.08, "volume": 890472.0}, {"date": "2026-04-24", "close": 12.49, "volume": 1231000.0}, {"date": "2026-04-27", "close": 12.59, "volume": 1558644.0}, {"date": "2026-04-28", "close": 12.71, "volume": 1482376.0}, {"date": "2026-04-29", "close": 12.01, "volume": 1510888.0}, {"date": "2026-04-30", "close": 12.48, "volume": 1968974.0}, {"date": "2026-05-01", "close": 12.48, "volume": 1229151.0}, {"date": "2026-05-04", "close": 12.62, "volume": 1299743.0}, {"date": "2026-05-05", "close": 12.6, "volume": 923171.0}, {"date": "2026-05-06", "close": 12.79, "volume": 2791111.0}, {"date": "2026-05-07", "close": 12.76, "volume": 1362140.0}, {"date": "2026-05-08", "close": 12.76, "volume": 1448354.0}, {"date": "2026-05-11", "close": 12.8, "volume": 1321657.0}, {"date": "2026-05-12", "close": 12.58, "volume": 1089794.0}, {"date": "2026-05-13", "close": 12.73, "volume": 659980.0}, {"date": "2026-05-14", "close": 12.95, "volume": 617479.0}, {"date": "2026-05-15", "close": 12.78, "volume": 949952.0}, {"date": "2026-05-18", "close": 12.46, "volume": 545055.0}, {"date": "2026-05-19", "close": 12.86, "volume": 1217614.0}, {"date": "2026-05-20", "close": 12.98, "volume": 1110649.0}, {"date": "2026-05-21", "close": 13.5, "volume": 950916.0}, {"date": "2026-05-22", "close": 13.57, "volume": 4604931.0}, {"date": "2026-05-26", "close": 14.12, "volume": 964971.0}, {"date": "2026-05-27", "close": 13.82, "volume": 741235.0}, {"date": "2026-05-28", "close": 14.03, "volume": 709878.0}, {"date": "2026-05-29", "close": 14.22, "volume": 992601.0}, {"date": "2026-06-01", "close": 14.16, "volume": 3653401.0}, {"date": "2026-06-02", "close": 14.34, "volume": 1696486.0}, {"date": "2026-06-03", "close": 14.46, "volume": 1459153.0}, {"date": "2026-06-04", "close": 12.96, "volume": 4256985.0}, {"date": "2026-06-05", "close": 12.68, "volume": 2044426.0}, {"date": "2026-06-08", "close": 12.51, "volume": 3245582.0}, {"date": "2026-06-09", "close": 12.46, "volume": 2512465.0}, {"date": "2026-06-10", "close": 12.38, "volume": 3210141.0}, {"date": "2026-06-11", "close": 13.37, "volume": 2441142.0}, {"date": "2026-06-12", "close": 13.39, "volume": 3561568.0}, {"date": "2026-06-15", "close": 13.57, "volume": 1186829.0}, {"date": "2026-06-16", "close": 13.51, "volume": 1726222.0}, {"date": "2026-06-17", "close": 13.56, "volume": 1742838.0}, {"date": "2026-06-18", "close": 13.74, "volume": 1720754.0}, {"date": "2026-06-22", "close": 13.85, "volume": 1208673.0}, {"date": "2026-06-23", "close": 13.69, "volume": 1104174.0}, {"date": "2026-06-24", "close": 13.69, "volume": 1569943.0}, {"date": "2026-06-25", "close": 13.81, "volume": 1436662.0}, {"date": "2026-06-26", "close": 13.8, "volume": 968738.0}, {"date": "2026-06-29", "close": 13.62, "volume": 1887647.0}, {"date": "2026-06-30", "close": 13.83, "volume": 2348429.0}, {"date": "2026-07-01", "close": 13.6, "volume": 888944.0}, {"date": "2026-07-02", "close": 13.47, "volume": 2793643.0}, {"date": "2026-07-06", "close": 13.61, "volume": 1642699.0}, {"date": "2026-07-07", "close": 14.06, "volume": 1409483.0}, {"date": "2026-07-08", "close": 14.48, "volume": 2191150.0}, {"date": "2026-07-09", "close": 14.52, "volume": 1447830.0}, {"date": "2026-07-10", "close": 14.22, "volume": 1148109.0}, {"date": "2026-07-13", "close": 13.93, "volume": 920171.0}, {"date": "2026-07-14", "close": 13.93, "volume": 1657652.0}, {"date": "2026-07-15", "close": 13.62, "volume": 1277706.0}, {"date": "2026-07-16", "close": 13.24, "volume": 745645.0}, {"date": "2026-07-17", "close": 13.26, "volume": 1274007.0}, {"date": "2026-07-20", "close": 13.72, "volume": 1200825.0}, {"date": "2026-07-21", "close": 13.99, "volume": 1392566.0}, {"date": "2026-07-22", "close": 14.04, "volume": 823112.0}, {"date": "2026-07-23", "close": 14.11, "volume": 943952.0}, {"date": "2026-07-24", "close": 13.72, "volume": 853813.0}], "refreshing": true}