{"ticker": "TDF", "overview": {"name": "Templeton Dragon Fund, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TDF", "has_prices": true, "as_of": "2026-07-24", "last": 10.65, "prev_close": 10.65, "change": 0.0, "change_pct": 0.0, "session_volume": 21341.0, "vwap_5": 10.740787278752123, "vwap_20": 10.765833496585746, "vwap_60": 10.942778435178484, "vwap_250": 11.309625089129467, "high_52w": 12.13, "low_52w": 10.34, "avg_volume_20": 71208.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001207017-26-000035", "src": "13DG", "ticker": "TDF", "cik": "919893", "company": "TEMPLETON DRAGON FUND INC", "company_raw": "TEMPLETON DRAGON FUND INC", "who": "Lazard Asset Management LLC", "who_key": "LAZARD ASSET MANAGEMENT LLC", "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": "LAZARD ASSET MANAGEMENT LLC takes a 7.3% passive stake in TDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1207017/0001207017-26-000035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001072613-26-000455", "src": "13DG", "ticker": "TDF", "cik": "919893", "company": "TEMPLETON DRAGON FUND INC", "company_raw": "TEMPLETON DRAGON FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 35.5% passive stake in TDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000455-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "recent_buys": [], "institutional": [{"id": "13DG-0001207017-26-000035", "src": "13DG", "ticker": "TDF", "cik": "919893", "company": "TEMPLETON DRAGON FUND INC", "company_raw": "TEMPLETON DRAGON FUND INC", "who": "Lazard Asset Management LLC", "who_key": "LAZARD ASSET MANAGEMENT LLC", "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": "LAZARD ASSET MANAGEMENT LLC takes a 7.3% passive stake in TDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1207017/0001207017-26-000035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001072613-26-000455", "src": "13DG", "ticker": "TDF", "cik": "919893", "company": "TEMPLETON DRAGON FUND INC", "company_raw": "TEMPLETON DRAGON FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 35.5% passive stake in TDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000455-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "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": "Templeton Dragon Fund, Inc. Common Stock", "new_value": "TEMPLETON DRAGON FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000919893", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000919893", "applied": 1, "detected_at": "2026-10-28T01:45:07.444294"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TDF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 20.1, "volume": 201639.0}, {"date": "2021-07-28", "close": 21.1, "volume": 109034.0}, {"date": "2021-07-29", "close": 21.0, "volume": 67332.0}, {"date": "2021-07-30", "close": 20.85, "volume": 25009.0}, {"date": "2021-08-02", "close": 21.15, "volume": 34332.0}, {"date": "2021-08-03", "close": 21.04, "volume": 69138.0}, {"date": "2021-08-04", "close": 21.39, "volume": 33487.0}, {"date": "2021-08-05", "close": 21.24, "volume": 23097.0}, {"date": "2021-08-06", "close": 21.16, "volume": 23136.0}, {"date": "2021-08-09", "close": 21.4, "volume": 43858.0}, {"date": "2021-08-10", "close": 21.21, "volume": 354206.0}, {"date": "2021-08-11", "close": 21.25, "volume": 92355.0}, {"date": "2021-08-12", "close": 21.06, "volume": 41201.0}, {"date": "2021-08-13", "close": 20.96, "volume": 29566.0}, {"date": "2021-08-16", "close": 20.6, "volume": 60606.0}, {"date": "2021-08-17", "close": 19.92, "volume": 81556.0}, {"date": "2021-08-18", "close": 20.06, "volume": 93178.0}, {"date": "2021-08-19", "close": 19.67, "volume": 53790.0}, {"date": "2021-08-20", "close": 19.5, "volume": 146788.0}, {"date": "2021-08-23", "close": 20.09, "volume": 118530.0}, {"date": "2021-08-24", "close": 21.02, "volume": 103703.0}, {"date": "2021-08-25", "close": 21.04, "volume": 68555.0}, {"date": "2021-08-26", "close": 20.73, "volume": 66967.0}, {"date": "2021-08-27", "close": 20.86, "volume": 109218.0}, {"date": "2021-08-30", "close": 20.83, "volume": 109712.0}, {"date": "2021-08-31", "close": 21.25, "volume": 106079.0}, {"date": "2021-09-01", "close": 21.39, "volume": 193195.0}, {"date": "2021-09-02", "close": 19.26, "volume": 136763.0}, {"date": "2021-09-03", "close": 19.06, "volume": 68437.0}, {"date": "2021-09-07", "close": 19.33, "volume": 65580.0}, {"date": "2021-09-08", "close": 19.34, "volume": 47513.0}, {"date": "2021-09-09", "close": 18.89, "volume": 79129.0}, {"date": "2021-09-10", "close": 18.91, "volume": 42606.0}, {"date": "2021-09-13", "close": 18.64, "volume": 80515.0}, {"date": "2021-09-14", "close": 18.36, "volume": 70780.0}, {"date": "2021-09-15", "close": 18.1, "volume": 74883.0}, {"date": "2021-09-16", "close": 18.16, "volume": 201369.0}, {"date": "2021-09-17", "close": 18.6, "volume": 88728.0}, {"date": "2021-09-20", "close": 17.98, "volume": 564392.0}, {"date": "2021-09-21", "close": 18.18, "volume": 368609.0}, {"date": "2021-09-22", "close": 18.19, "volume": 121915.0}, {"date": "2021-09-23", "close": 18.09, "volume": 64107.0}, {"date": "2021-09-24", "close": 17.69, "volume": 59400.0}, {"date": "2021-09-27", "close": 17.97, "volume": 40791.0}, {"date": "2021-09-28", "close": 17.97, "volume": 73634.0}, {"date": "2021-09-29", "close": 17.9, "volume": 70464.0}, {"date": "2021-09-30", "close": 17.97, "volume": 36097.0}, {"date": "2021-10-01", "close": 18.06, "volume": 50552.0}, {"date": "2021-10-04", "close": 17.75, "volume": 76416.0}, {"date": "2021-10-05", "close": 17.9, "volume": 349491.0}, {"date": "2021-10-06", "close": 17.68, "volume": 45534.0}, {"date": "2021-10-07", "close": 18.13, "volume": 146820.0}, {"date": "2021-10-08", "close": 18.33, "volume": 41696.0}, {"date": "2021-10-11", "close": 18.29, "volume": 39567.0}, {"date": "2021-10-12", "close": 18.09, "volume": 64996.0}, {"date": "2021-10-13", "close": 18.43, "volume": 74684.0}, {"date": "2021-10-14", "close": 18.3, "volume": 49137.0}, {"date": "2021-10-15", "close": 18.43, "volume": 45421.0}, {"date": "2021-10-18", "close": 18.43, "volume": 50203.0}, {"date": "2021-10-19", "close": 18.92, "volume": 34870.0}, {"date": "2021-10-20", "close": 18.98, "volume": 37167.0}, {"date": "2021-10-21", "close": 18.97, "volume": 20215.0}, {"date": "2021-10-22", "close": 18.87, "volume": 48440.0}, {"date": "2021-10-25", "close": 18.91, "volume": 37751.0}, {"date": "2021-10-26", "close": 18.6, "volume": 40786.0}, {"date": "2021-10-27", "close": 18.42, "volume": 49545.0}, {"date": "2021-10-28", "close": 18.33, "volume": 58773.0}, {"date": "2021-10-29", "close": 18.22, "volume": 88747.0}, {"date": "2021-11-01", "close": 18.39, "volume": 48286.0}, {"date": "2021-11-02", "close": 18.02, "volume": 83877.0}, {"date": "2021-11-03", "close": 18.16, "volume": 36735.0}, {"date": "2021-11-04", "close": 18.16, "volume": 95642.0}, {"date": "2021-11-05", "close": 18.07, "volume": 53667.0}, {"date": "2021-11-08", "close": 18.25, "volume": 33965.0}, {"date": "2021-11-09", "close": 18.15, "volume": 62233.0}, {"date": "2021-11-10", "close": 18.21, "volume": 116045.0}, {"date": "2021-11-11", "close": 18.64, "volume": 26618.0}, {"date": "2021-11-12", "close": 18.73, "volume": 79141.0}, {"date": "2021-11-15", "close": 18.64, "volume": 76303.0}, {"date": "2021-11-16", "close": 18.75, "volume": 99533.0}, {"date": "2021-11-17", "close": 18.75, "volume": 46932.0}, {"date": "2021-11-18", "close": 18.24, "volume": 76066.0}, {"date": "2021-11-19", "close": 18.36, "volume": 59929.0}, {"date": "2021-11-22", "close": 18.31, "volume": 46312.0}, {"date": "2021-11-23", "close": 18.03, "volume": 35333.0}, {"date": "2021-11-24", "close": 17.94, "volume": 187888.0}, {"date": "2021-11-26", "close": 17.61, "volume": 78548.0}, {"date": "2021-11-29", "close": 17.61, "volume": 82075.0}, {"date": "2021-11-30", "close": 17.53, "volume": 75210.0}, {"date": "2021-12-01", "close": 17.6, "volume": 128229.0}, {"date": "2021-12-02", "close": 17.61, "volume": 62763.0}, {"date": "2021-12-03", "close": 17.35, "volume": 72744.0}, {"date": "2021-12-06", "close": 17.18, "volume": 86876.0}, {"date": "2021-12-07", "close": 17.41, "volume": 57640.0}, {"date": "2021-12-08", "close": 17.47, "volume": 144206.0}, {"date": "2021-12-09", "close": 17.56, "volume": 79662.0}, {"date": "2021-12-10", "close": 17.5, "volume": 55735.0}, {"date": "2021-12-13", "close": 17.4, "volume": 87579.0}, {"date": "2021-12-14", "close": 17.23, "volume": 63639.0}, {"date": "2021-12-15", "close": 16.86, "volume": 110332.0}, {"date": "2021-12-16", "close": 16.93, "volume": 84167.0}, {"date": "2021-12-17", "close": 16.63, "volume": 89870.0}, {"date": "2021-12-20", "close": 16.23, "volume": 129204.0}, {"date": "2021-12-21", "close": 16.67, "volume": 131248.0}, {"date": "2021-12-22", "close": 16.64, "volume": 105481.0}, {"date": "2021-12-23", "close": 16.81, "volume": 70062.0}, {"date": "2021-12-27", "close": 16.62, "volume": 121000.0}, {"date": "2021-12-28", "close": 16.6, "volume": 83702.0}, {"date": "2021-12-29", "close": 16.4, "volume": 170907.0}, {"date": "2021-12-30", "close": 17.1, "volume": 237541.0}, {"date": "2021-12-31", "close": 17.0, "volume": 91001.0}, {"date": "2022-01-03", "close": 17.11, "volume": 53782.0}, {"date": "2022-01-04", "close": 16.83, "volume": 47541.0}, {"date": "2022-01-05", "close": 16.25, "volume": 100561.0}, {"date": "2022-01-06", "close": 16.35, "volume": 83554.0}, {"date": "2022-01-07", "close": 16.52, "volume": 64808.0}, {"date": "2022-01-10", "close": 16.62, "volume": 89937.0}, {"date": "2022-01-11", "close": 16.87, "volume": 126877.0}, {"date": "2022-01-12", "close": 17.17, "volume": 86545.0}, {"date": "2022-01-13", "close": 16.79, "volume": 91925.0}, {"date": "2022-01-14", "close": 16.63, "volume": 88278.0}, {"date": "2022-01-18", "close": 16.54, "volume": 52105.0}, {"date": "2022-01-19", "close": 16.49, "volume": 63979.0}, {"date": "2022-01-20", "close": 17.0, "volume": 109906.0}, {"date": "2022-01-21", "close": 16.66, "volume": 101800.0}, {"date": "2022-01-24", "close": 16.64, "volume": 102928.0}, {"date": "2022-01-25", "close": 16.5, "volume": 35798.0}, {"date": "2022-01-26", "close": 16.26, "volume": 42663.0}, {"date": "2022-01-27", "close": 15.96, "volume": 37359.0}, {"date": "2022-01-28", "close": 15.82, "volume": 40251.0}, {"date": "2022-01-31", "close": 16.13, "volume": 185630.0}, {"date": "2022-02-01", "close": 16.18, "volume": 45450.0}, {"date": "2022-02-02", "close": 16.12, "volume": 144547.0}, {"date": "2022-02-03", "close": 16.0, "volume": 45099.0}, {"date": "2022-02-04", "close": 16.06, "volume": 33581.0}, {"date": "2022-02-07", "close": 16.09, "volume": 85117.0}, {"date": "2022-02-08", "close": 15.98, "volume": 120923.0}, {"date": "2022-02-09", "close": 16.09, "volume": 82451.0}, {"date": "2022-02-10", "close": 15.97, "volume": 59407.0}, {"date": "2022-02-11", "close": 15.62, "volume": 77191.0}, {"date": "2022-02-14", "close": 15.43, "volume": 77663.0}, {"date": "2022-02-15", "close": 15.71, "volume": 67716.0}, {"date": "2022-02-16", "close": 15.84, "volume": 54914.0}, {"date": "2022-02-17", "close": 15.68, "volume": 81906.0}, {"date": "2022-02-18", "close": 15.53, "volume": 93591.0}, {"date": "2022-02-22", "close": 15.23, "volume": 65374.0}, {"date": "2022-02-23", "close": 15.21, "volume": 127110.0}, {"date": "2022-02-24", "close": 15.12, "volume": 69399.0}, {"date": "2022-02-25", "close": 15.31, "volume": 35291.0}, {"date": "2022-02-28", "close": 15.22, "volume": 48072.0}, {"date": "2022-03-01", "close": 15.21, "volume": 36700.0}, {"date": "2022-03-02", "close": 15.11, "volume": 100781.0}, {"date": "2022-03-03", "close": 14.83, "volume": 35805.0}, {"date": "2022-03-04", "close": 14.38, "volume": 43074.0}, {"date": "2022-03-07", "close": 13.58, "volume": 235499.0}, {"date": "2022-03-08", "close": 13.27, "volume": 94089.0}, {"date": "2022-03-09", "close": 13.4, "volume": 89152.0}, {"date": "2022-03-10", "close": 13.16, "volume": 162644.0}, {"date": "2022-03-11", "close": 12.72, "volume": 167584.0}, {"date": "2022-03-14", "close": 12.16, "volume": 188693.0}, {"date": "2022-03-15", "close": 11.93, "volume": 177340.0}, {"date": "2022-03-16", "close": 13.66, "volume": 233320.0}, {"date": "2022-03-17", "close": 13.58, "volume": 94381.0}, {"date": "2022-03-18", "close": 14.07, "volume": 88710.0}, {"date": "2022-03-21", "close": 13.71, "volume": 68458.0}, {"date": "2022-03-22", "close": 14.07, "volume": 48217.0}, {"date": "2022-03-23", "close": 13.82, "volume": 54074.0}, {"date": "2022-03-24", "close": 13.72, "volume": 45203.0}, {"date": "2022-03-25", "close": 13.28, "volume": 132003.0}, {"date": "2022-03-28", "close": 13.35, "volume": 37974.0}, {"date": "2022-03-29", "close": 13.51, "volume": 53219.0}, {"date": "2022-03-30", "close": 13.57, "volume": 66992.0}, {"date": "2022-03-31", "close": 13.39, "volume": 84214.0}, {"date": "2022-04-01", "close": 13.77, "volume": 28136.0}, {"date": "2022-04-04", "close": 14.16, "volume": 42527.0}, {"date": "2022-04-05", "close": 13.8, "volume": 25659.0}, {"date": "2022-04-06", "close": 13.48, "volume": 46237.0}, {"date": "2022-04-07", "close": 13.26, "volume": 43047.0}, {"date": "2022-04-08", "close": 13.2, "volume": 35528.0}, {"date": "2022-04-11", "close": 12.79, "volume": 108195.0}, {"date": "2022-04-12", "close": 12.84, "volume": 46134.0}, {"date": "2022-04-13", "close": 13.07, "volume": 61723.0}, {"date": "2022-04-14", "close": 12.83, "volume": 45558.0}, {"date": "2022-04-18", "close": 12.65, "volume": 128810.0}, {"date": "2022-04-19", "close": 12.61, "volume": 47616.0}, {"date": "2022-04-20", "close": 12.38, "volume": 33583.0}, {"date": "2022-04-21", "close": 12.04, "volume": 97694.0}, {"date": "2022-04-22", "close": 12.0, "volume": 41605.0}, {"date": "2022-04-25", "close": 11.6, "volume": 82448.0}, {"date": "2022-04-26", "close": 11.35, "volume": 39223.0}, {"date": "2022-04-27", "close": 11.61, "volume": 114205.0}, {"date": "2022-04-28", "close": 11.78, "volume": 61639.0}, {"date": "2022-04-29", "close": 12.21, "volume": 87302.0}, {"date": "2022-05-02", "close": 12.25, "volume": 84817.0}, {"date": "2022-05-03", "close": 12.64, "volume": 73276.0}, {"date": "2022-05-04", "close": 12.66, "volume": 49760.0}, {"date": "2022-05-05", "close": 12.23, "volume": 160499.0}, {"date": "2022-05-06", "close": 11.71, "volume": 87031.0}, {"date": "2022-05-09", "close": 11.44, "volume": 74945.0}, {"date": "2022-05-10", "close": 11.49, "volume": 21761.0}, {"date": "2022-05-11", "close": 11.62, "volume": 34902.0}, {"date": "2022-05-12", "close": 11.44, "volume": 19259.0}, {"date": "2022-05-13", "close": 11.79, "volume": 42602.0}, {"date": "2022-05-16", "close": 11.81, "volume": 54847.0}, {"date": "2022-05-17", "close": 12.14, "volume": 39467.0}, {"date": "2022-05-18", "close": 11.95, "volume": 40727.0}, {"date": "2022-05-19", "close": 12.09, "volume": 25104.0}, {"date": "2022-05-20", "close": 12.23, "volume": 55159.0}, {"date": "2022-05-23", "close": 12.2, "volume": 49941.0}, {"date": "2022-05-24", "close": 11.91, "volume": 13803.0}, {"date": "2022-05-25", "close": 11.72, "volume": 45488.0}, {"date": "2022-05-26", "close": 12.05, "volume": 44915.0}, {"date": "2022-05-27", "close": 12.19, "volume": 39513.0}, {"date": "2022-05-31", "close": 12.51, "volume": 87308.0}, {"date": "2022-06-01", "close": 12.27, "volume": 59595.0}, {"date": "2022-06-02", "close": 12.52, "volume": 41672.0}, {"date": "2022-06-03", "close": 12.54, "volume": 73614.0}, {"date": "2022-06-06", "close": 12.87, "volume": 57715.0}, {"date": "2022-06-07", "close": 13.22, "volume": 56891.0}, {"date": "2022-06-08", "close": 13.55, "volume": 80191.0}, {"date": "2022-06-09", "close": 13.21, "volume": 85598.0}, {"date": "2022-06-10", "close": 13.18, "volume": 52268.0}, {"date": "2022-06-13", "close": 12.84, "volume": 64472.0}, {"date": "2022-06-14", "close": 13.22, "volume": 36023.0}, {"date": "2022-06-15", "close": 13.38, "volume": 64728.0}, {"date": "2022-06-16", "close": 12.9, "volume": 35064.0}, {"date": "2022-06-17", "close": 13.0, "volume": 25372.0}, {"date": "2022-06-21", "close": 13.4, "volume": 23427.0}, {"date": "2022-06-22", "close": 13.18, "volume": 19700.0}, {"date": "2022-06-23", "close": 13.63, "volume": 46939.0}, {"date": "2022-06-24", "close": 14.01, "volume": 26484.0}, {"date": "2022-06-27", "close": 14.19, "volume": 35499.0}, {"date": "2022-06-28", "close": 14.25, "volume": 30514.0}, {"date": "2022-06-29", "close": 14.16, "volume": 16725.0}, {"date": "2022-06-30", "close": 14.26, "volume": 26969.0}, {"date": "2022-07-01", "close": 14.25, "volume": 17656.0}, {"date": "2022-07-05", "close": 14.16, "volume": 78793.0}, {"date": "2022-07-06", "close": 14.13, "volume": 189879.0}, {"date": "2022-07-07", "close": 14.33, "volume": 63987.0}, {"date": "2022-07-08", "close": 14.31, "volume": 48615.0}, {"date": "2022-07-11", "close": 13.82, "volume": 42190.0}, {"date": "2022-07-12", "close": 13.62, "volume": 39915.0}, {"date": "2022-07-13", "close": 13.57, "volume": 30693.0}, {"date": "2022-07-14", "close": 13.6, "volume": 51306.0}, {"date": "2022-07-15", "close": 13.4, "volume": 47620.0}, {"date": "2022-07-18", "close": 13.59, "volume": 32810.0}, {"date": "2022-07-19", "close": 13.49, "volume": 19005.0}, {"date": "2022-07-20", "close": 13.47, "volume": 17678.0}, {"date": "2022-07-21", "close": 13.39, "volume": 33090.0}, {"date": "2022-07-22", "close": 13.22, "volume": 47974.0}, {"date": "2022-07-25", "close": 13.03, "volume": 50876.0}, {"date": "2022-07-26", "close": 12.98, "volume": 35781.0}, {"date": "2022-07-27", "close": 12.99, "volume": 68826.0}, {"date": "2022-07-28", "close": 12.82, "volume": 88559.0}, {"date": "2022-07-29", "close": 12.44, "volume": 59569.0}, {"date": "2022-08-01", "close": 12.26, "volume": 34474.0}, {"date": "2022-08-02", "close": 12.23, "volume": 112685.0}, {"date": "2022-08-03", "close": 12.23, "volume": 74667.0}, {"date": "2022-08-04", "close": 12.36, "volume": 326100.0}, {"date": "2022-08-05", "close": 12.72, "volume": 235587.0}, {"date": "2022-08-08", "close": 12.75, "volume": 272607.0}, {"date": "2022-08-09", "close": 12.73, "volume": 150540.0}, {"date": "2022-08-10", "close": 12.72, "volume": 47793.0}, {"date": "2022-08-11", "close": 12.56, "volume": 300180.0}, {"date": "2022-08-12", "close": 11.15, "volume": 339572.0}, {"date": "2022-08-15", "close": 11.14, "volume": 123852.0}, {"date": "2022-08-16", "close": 11.09, "volume": 77145.0}, {"date": "2022-08-17", "close": 11.12, "volume": 54705.0}, {"date": "2022-08-18", "close": 10.96, "volume": 24916.0}, {"date": "2022-08-19", "close": 10.83, "volume": 18079.0}, {"date": "2022-08-22", "close": 10.81, "volume": 55570.0}, {"date": "2022-08-23", "close": 10.78, "volume": 34462.0}, {"date": "2022-08-24", "close": 10.89, "volume": 61824.0}, {"date": "2022-08-25", "close": 11.39, "volume": 121298.0}, {"date": "2022-08-26", "close": 11.2, "volume": 79735.0}, {"date": "2022-08-29", "close": 11.21, "volume": 244733.0}, {"date": "2022-08-30", "close": 11.15, "volume": 90199.0}, {"date": "2022-08-31", "close": 11.35, "volume": 421238.0}, {"date": "2022-09-01", "close": 10.72, "volume": 1666758.0}, {"date": "2022-09-02", "close": 10.51, "volume": 226111.0}, {"date": "2022-09-06", "close": 10.36, "volume": 88031.0}, {"date": "2022-09-07", "close": 10.53, "volume": 103072.0}, {"date": "2022-09-08", "close": 10.37, "volume": 56539.0}, {"date": "2022-09-09", "close": 10.53, "volume": 58222.0}, {"date": "2022-09-12", "close": 10.64, "volume": 69422.0}, {"date": "2022-09-13", "close": 10.19, "volume": 67284.0}, {"date": "2022-09-14", "close": 10.22, "volume": 57692.0}, {"date": "2022-09-15", "close": 10.23, "volume": 95704.0}, {"date": "2022-09-16", "close": 9.94, "volume": 102070.0}, {"date": "2022-09-19", "close": 9.93, "volume": 62890.0}, {"date": "2022-09-20", "close": 9.94, "volume": 55043.0}, {"date": "2022-09-21", "close": 9.66, "volume": 59231.0}, {"date": "2022-09-22", "close": 9.59, "volume": 101838.0}, {"date": "2022-09-23", "close": 9.44, "volume": 84000.0}, {"date": "2022-09-26", "close": 9.44, "volume": 173638.0}, {"date": "2022-09-27", "close": 9.42, "volume": 194469.0}, {"date": "2022-09-28", "close": 9.46, "volume": 46865.0}, {"date": "2022-09-29", "close": 9.28, "volume": 123016.0}, {"date": "2022-09-30", "close": 9.31, "volume": 117553.0}, {"date": "2022-10-03", "close": 9.38, "volume": 52245.0}, {"date": "2022-10-04", "close": 9.74, "volume": 31296.0}, {"date": "2022-10-05", "close": 9.81, "volume": 91967.0}, {"date": "2022-10-06", "close": 9.76, "volume": 59295.0}, {"date": "2022-10-07", "close": 9.48, "volume": 56078.0}, {"date": "2022-10-10", "close": 9.14, "volume": 62876.0}, {"date": "2022-10-11", "close": 8.87, "volume": 97968.0}, {"date": "2022-10-12", "close": 8.9, "volume": 42395.0}, {"date": "2022-10-13", "close": 8.83, "volume": 85821.0}, {"date": "2022-10-14", "close": 8.85, "volume": 94118.0}, {"date": "2022-10-17", "close": 8.97, "volume": 160211.0}, {"date": "2022-10-18", "close": 8.96, "volume": 98675.0}, {"date": "2022-10-19", "close": 8.61, "volume": 47296.0}, {"date": "2022-10-20", "close": 8.63, "volume": 50641.0}, {"date": "2022-10-21", "close": 8.62, "volume": 64764.0}, {"date": "2022-10-24", "close": 7.88, "volume": 157350.0}, {"date": "2022-10-25", "close": 8.03, "volume": 141211.0}, {"date": "2022-10-26", "close": 8.08, "volume": 393346.0}, {"date": "2022-10-27", "close": 7.99, "volume": 73622.0}, {"date": "2022-10-28", "close": 7.74, "volume": 276400.0}, {"date": "2022-10-31", "close": 7.64, "volume": 53028.0}, {"date": "2022-11-01", "close": 7.8, "volume": 174143.0}, {"date": "2022-11-02", "close": 8.05, "volume": 280328.0}, {"date": "2022-11-03", "close": 8.11, "volume": 97041.0}, {"date": "2022-11-04", "close": 8.63, "volume": 135573.0}, {"date": "2022-11-07", "close": 8.69, "volume": 50696.0}, {"date": "2022-11-08", "close": 8.58, "volume": 81343.0}, {"date": "2022-11-09", "close": 8.26, "volume": 54284.0}, {"date": "2022-11-10", "close": 8.64, "volume": 104788.0}, {"date": "2022-11-11", "close": 9.03, "volume": 131184.0}, {"date": "2022-11-14", "close": 9.1, "volume": 267749.0}, {"date": "2022-11-15", "close": 9.59, "volume": 141667.0}, {"date": "2022-11-16", "close": 9.47, "volume": 75109.0}, {"date": "2022-11-17", "close": 9.56, "volume": 32440.0}, {"date": "2022-11-18", "close": 9.4, "volume": 44659.0}, {"date": "2022-11-21", "close": 9.16, "volume": 84616.0}, {"date": "2022-11-22", "close": 9.1, "volume": 32748.0}, {"date": "2022-11-23", "close": 9.17, "volume": 61537.0}, {"date": "2022-11-25", "close": 9.01, "volume": 79537.0}, {"date": "2022-11-28", "close": 9.0, "volume": 114633.0}, {"date": "2022-11-29", "close": 9.4, "volume": 118677.0}, {"date": "2022-11-30", "close": 9.82, "volume": 135901.0}, {"date": "2022-12-01", "close": 9.82, "volume": 123816.0}, {"date": "2022-12-02", "close": 9.98, "volume": 108240.0}, {"date": "2022-12-05", "close": 10.09, "volume": 107858.0}, {"date": "2022-12-06", "close": 10.2, "volume": 93277.0}, {"date": "2022-12-07", "close": 10.12, "volume": 63588.0}, {"date": "2022-12-08", "close": 10.46, "volume": 91149.0}, {"date": "2022-12-09", "close": 10.45, "volume": 52736.0}, {"date": "2022-12-12", "close": 10.32, "volume": 114540.0}, {"date": "2022-12-13", "close": 10.44, "volume": 100546.0}, {"date": "2022-12-14", "close": 10.46, "volume": 92098.0}, {"date": "2022-12-15", "close": 10.32, "volume": 137147.0}, {"date": "2022-12-16", "close": 10.36, "volume": 49275.0}, {"date": "2022-12-19", "close": 10.2, "volume": 66114.0}, {"date": "2022-12-20", "close": 10.055, "volume": 67421.0}, {"date": "2022-12-21", "close": 10.19, "volume": 92701.0}, {"date": "2022-12-22", "close": 10.19, "volume": 111836.0}, {"date": "2022-12-23", "close": 10.1, "volume": 53268.0}, {"date": "2022-12-27", "close": 10.44, "volume": 129140.0}, {"date": "2022-12-28", "close": 10.14, "volume": 119012.0}, {"date": "2022-12-29", "close": 10.35, "volume": 149002.0}, {"date": "2022-12-30", "close": 10.22, "volume": 133984.0}, {"date": "2023-01-03", "close": 10.51, "volume": 47834.0}, {"date": "2023-01-04", "close": 11.065, "volume": 68675.0}, {"date": "2023-01-05", "close": 11.02, "volume": 50398.0}, {"date": "2023-01-06", "close": 11.15, "volume": 42421.0}, {"date": "2023-01-09", "close": 11.37, "volume": 82209.0}, {"date": "2023-01-10", "close": 11.5083, "volume": 88018.0}, {"date": "2023-01-11", "close": 11.7, "volume": 61816.0}, {"date": "2023-01-12", "close": 11.84, "volume": 125617.0}, {"date": "2023-01-13", "close": 11.92, "volume": 57400.0}, {"date": "2023-01-17", "close": 11.78, "volume": 57275.0}, {"date": "2023-01-18", "close": 11.74, "volume": 49201.0}, {"date": "2023-01-19", "close": 11.94, "volume": 53508.0}, {"date": "2023-01-20", "close": 12.22, "volume": 46545.0}, {"date": "2023-01-23", "close": 12.34, "volume": 63546.0}, {"date": "2023-01-24", "close": 12.36, "volume": 41148.0}, {"date": "2023-01-25", "close": 12.28, "volume": 37744.0}, {"date": "2023-01-26", "close": 12.47, "volume": 32687.0}, {"date": "2023-01-27", "close": 12.41, "volume": 18830.0}, {"date": "2023-01-30", "close": 12.05, "volume": 40106.0}, {"date": "2023-01-31", "close": 11.92, "volume": 84753.0}, {"date": "2023-02-01", "close": 12.28, "volume": 69249.0}, {"date": "2023-02-02", "close": 12.2, "volume": 109721.0}, {"date": "2023-02-03", "close": 11.97, "volume": 67039.0}, {"date": "2023-02-06", "close": 11.65, "volume": 53236.0}, {"date": "2023-02-07", "close": 11.69, "volume": 64038.0}, {"date": "2023-02-08", "close": 11.62, "volume": 29890.0}, {"date": "2023-02-09", "close": 11.74, "volume": 37320.0}, {"date": "2023-02-10", "close": 11.47, "volume": 41394.0}, {"date": "2023-02-13", "close": 11.58, "volume": 23430.0}, {"date": "2023-02-14", "close": 11.54, "volume": 46072.0}, {"date": "2023-02-15", "close": 11.46, "volume": 34994.0}, {"date": "2023-02-16", "close": 11.41, "volume": 18680.0}, {"date": "2023-02-17", "close": 11.0, "volume": 67044.0}, {"date": "2023-02-21", "close": 10.96, "volume": 61235.0}, {"date": "2023-02-22", "close": 10.98, "volume": 28157.0}, {"date": "2023-02-23", "close": 10.89, "volume": 30050.0}, {"date": "2023-02-24", "close": 10.62, "volume": 64448.0}, {"date": "2023-02-27", "close": 10.61, "volume": 83213.0}, {"date": "2023-02-28", "close": 10.5, "volume": 68498.0}, {"date": "2023-03-01", "close": 10.77, "volume": 245443.0}, {"date": "2023-03-02", "close": 10.82, "volume": 174308.0}, {"date": "2023-03-03", "close": 10.82, "volume": 132667.0}, {"date": "2023-03-06", "close": 10.67, "volume": 77062.0}, {"date": "2023-03-07", "close": 10.47, "volume": 125525.0}, {"date": "2023-03-08", "close": 10.31, "volume": 116149.0}, {"date": "2023-03-09", "close": 10.03, "volume": 95306.0}, {"date": "2023-03-10", "close": 10.0, "volume": 59075.0}, {"date": "2023-03-13", "close": 10.13, "volume": 93613.0}, {"date": "2023-03-14", "close": 10.12, "volume": 30516.0}, {"date": "2023-03-15", "close": 10.03, "volume": 121452.0}, {"date": "2023-03-16", "close": 10.06, "volume": 152725.0}, {"date": "2023-03-17", "close": 10.03, "volume": 35970.0}, {"date": "2023-03-20", "close": 9.95, "volume": 47505.0}, {"date": "2023-03-21", "close": 10.06, "volume": 48255.0}, {"date": "2023-03-22", "close": 10.14, "volume": 106107.0}, {"date": "2023-03-23", "close": 10.35, "volume": 90706.0}, {"date": "2023-03-24", "close": 10.29, "volume": 30192.0}, {"date": "2023-03-27", "close": 10.14, "volume": 97257.0}, {"date": "2023-03-28", "close": 10.39, "volume": 64587.0}, {"date": "2023-03-29", "close": 10.4, "volume": 66259.0}, {"date": "2023-03-30", "close": 10.57, "volume": 48587.0}, {"date": "2023-03-31", "close": 10.59, "volume": 51248.0}, {"date": "2023-04-03", "close": 10.56, "volume": 35246.0}, {"date": "2023-04-04", "close": 10.52, "volume": 22616.0}, {"date": "2023-04-05", "close": 10.37, "volume": 34473.0}, {"date": "2023-04-06", "close": 10.49, "volume": 14000.0}, {"date": "2023-04-10", "close": 10.46, "volume": 22712.0}, {"date": "2023-04-11", "close": 10.51, "volume": 20191.0}, {"date": "2023-04-12", "close": 10.23, "volume": 42778.0}, {"date": "2023-04-13", "close": 10.34, "volume": 49780.0}, {"date": "2023-04-14", "close": 10.27, "volume": 56646.0}, {"date": "2023-04-17", "close": 10.42, "volume": 48335.0}, {"date": "2023-04-18", "close": 10.31, "volume": 54165.0}, {"date": "2023-04-19", "close": 10.14, "volume": 75169.0}, {"date": "2023-04-20", "close": 10.09, "volume": 67969.0}, {"date": "2023-04-21", "close": 9.86, "volume": 34373.0}, {"date": "2023-04-24", "close": 9.68, "volume": 122937.0}, {"date": "2023-04-25", "close": 9.44, "volume": 62113.0}, {"date": "2023-04-26", "close": 9.56, "volume": 42387.0}, {"date": "2023-04-27", "close": 9.7, "volume": 15604.0}, {"date": "2023-04-28", "close": 9.8, "volume": 43208.0}, {"date": "2023-05-01", "close": 9.73, "volume": 33734.0}, {"date": "2023-05-02", "close": 9.55, "volume": 110170.0}, {"date": "2023-05-03", "close": 9.53, "volume": 38848.0}, {"date": "2023-05-04", "close": 9.68, "volume": 26424.0}, {"date": "2023-05-05", "close": 9.71, "volume": 26756.0}, {"date": "2023-05-08", "close": 9.77, "volume": 17883.0}, {"date": "2023-05-09", "close": 9.51, "volume": 87955.0}, {"date": "2023-05-10", "close": 9.43, "volume": 76465.0}, {"date": "2023-05-11", "close": 9.48, "volume": 62117.0}, {"date": "2023-05-12", "close": 9.27, "volume": 61329.0}, {"date": "2023-05-15", "close": 9.61, "volume": 26475.0}, {"date": "2023-05-16", "close": 9.52, "volume": 32827.0}, {"date": "2023-05-17", "close": 9.44, "volume": 64598.0}, {"date": "2023-05-18", "close": 9.32, "volume": 44066.0}, {"date": "2023-05-19", "close": 9.26, "volume": 64044.0}, {"date": "2023-05-22", "close": 9.45, "volume": 90109.0}, {"date": "2023-05-23", "close": 9.22, "volume": 90021.0}, {"date": "2023-05-24", "close": 9.06, "volume": 58508.0}, {"date": "2023-05-25", "close": 8.96, "volume": 62192.0}, {"date": "2023-05-26", "close": 9.16, "volume": 24461.0}, {"date": "2023-05-30", "close": 8.89, "volume": 23793.0}, {"date": "2023-05-31", "close": 8.85, "volume": 26200.0}, {"date": "2023-06-01", "close": 9.12, "volume": 65227.0}, {"date": "2023-06-02", "close": 9.41, "volume": 60191.0}, {"date": "2023-06-05", "close": 9.39, "volume": 83552.0}, {"date": "2023-06-06", "close": 9.48, "volume": 37485.0}, {"date": "2023-06-07", "close": 9.25, "volume": 57842.0}, {"date": "2023-06-08", "close": 9.31, "volume": 26850.0}, {"date": "2023-06-09", "close": 9.22, "volume": 40988.0}, {"date": "2023-06-12", "close": 9.27, "volume": 55880.0}, {"date": "2023-06-13", "close": 9.33, "volume": 41032.0}, {"date": "2023-06-14", "close": 9.36, "volume": 39593.0}, {"date": "2023-06-15", "close": 9.55, "volume": 42596.0}, {"date": "2023-06-16", "close": 9.63, "volume": 79733.0}, {"date": "2023-06-20", "close": 9.29, "volume": 33835.0}, {"date": "2023-06-21", "close": 9.17, "volume": 52243.0}, {"date": "2023-06-22", "close": 9.18, "volume": 11711.0}, {"date": "2023-06-23", "close": 9.0, "volume": 28264.0}, {"date": "2023-06-26", "close": 9.1, "volume": 19169.0}, {"date": "2023-06-27", "close": 9.22, "volume": 49706.0}, {"date": "2023-06-28", "close": 9.13, "volume": 23941.0}, {"date": "2023-06-29", "close": 9.03, "volume": 24274.0}, {"date": "2023-06-30", "close": 9.11, "volume": 30756.0}, {"date": "2023-07-03", "close": 9.24, "volume": 22962.0}, {"date": "2023-07-05", "close": 9.16, "volume": 15464.0}, {"date": "2023-07-06", "close": 8.96, "volume": 42234.0}, {"date": "2023-07-07", "close": 9.15, "volume": 74225.0}, {"date": "2023-07-10", "close": 9.14, "volume": 18775.0}, {"date": "2023-07-11", "close": 9.21, "volume": 32360.0}, {"date": "2023-07-12", "close": 9.36, "volume": 36953.0}, {"date": "2023-07-13", "close": 9.55, "volume": 40062.0}, {"date": "2023-07-14", "close": 9.44, "volume": 116852.0}, {"date": "2023-07-17", "close": 9.34, "volume": 28580.0}, {"date": "2023-07-18", "close": 9.2, "volume": 38658.0}, {"date": "2023-07-19", "close": 9.21, "volume": 52301.0}, {"date": "2023-07-20", "close": 9.2, "volume": 19979.0}, {"date": "2023-07-21", "close": 9.22, "volume": 44550.0}, {"date": "2023-07-24", "close": 9.38, "volume": 57056.0}, {"date": "2023-07-25", "close": 9.54, "volume": 66212.0}, {"date": "2023-07-26", "close": 9.63, "volume": 80804.0}, {"date": "2023-07-27", "close": 9.56, "volume": 17458.0}, {"date": "2023-07-28", "close": 9.95, "volume": 59045.0}, {"date": "2023-07-31", "close": 10.09, "volume": 58673.0}, {"date": "2023-08-01", "close": 9.81, "volume": 106699.0}, {"date": "2023-08-02", "close": 9.59, "volume": 72369.0}, {"date": "2023-08-03", "close": 9.82, "volume": 43066.0}, {"date": "2023-08-04", "close": 9.71, "volume": 51312.0}, {"date": "2023-08-07", "close": 9.57, "volume": 45158.0}, {"date": "2023-08-08", "close": 9.39, "volume": 86023.0}, {"date": "2023-08-09", "close": 9.51, "volume": 34754.0}, {"date": "2023-08-10", "close": 9.64, "volume": 35001.0}, {"date": "2023-08-11", "close": 9.37, "volume": 23325.0}, {"date": "2023-08-14", "close": 9.22, "volume": 27112.0}, {"date": "2023-08-15", "close": 9.06, "volume": 39805.0}, {"date": "2023-08-16", "close": 8.93, "volume": 56122.0}, {"date": "2023-08-17", "close": 9.05, "volume": 34829.0}, {"date": "2023-08-18", "close": 8.79, "volume": 40526.0}, {"date": "2023-08-21", "close": 8.77, "volume": 25164.0}, {"date": "2023-08-22", "close": 8.76, "volume": 27420.0}, {"date": "2023-08-23", "close": 8.83, "volume": 34523.0}, {"date": "2023-08-24", "close": 8.85, "volume": 22254.0}, {"date": "2023-08-25", "close": 8.8, "volume": 22405.0}, {"date": "2023-08-28", "close": 9.03, "volume": 16130.0}, {"date": "2023-08-29", "close": 9.22, "volume": 28585.0}, {"date": "2023-08-30", "close": 9.15, "volume": 36254.0}, {"date": "2023-08-31", "close": 9.09, "volume": 18982.0}, {"date": "2023-09-01", "close": 9.19, "volume": 45941.0}, {"date": "2023-09-05", "close": 9.1, "volume": 40012.0}, {"date": "2023-09-06", "close": 9.06, "volume": 17746.0}, {"date": "2023-09-07", "close": 8.78, "volume": 30399.0}, {"date": "2023-09-08", "close": 8.74, "volume": 21883.0}, {"date": "2023-09-11", "close": 8.79, "volume": 78975.0}, {"date": "2023-09-12", "close": 8.79, "volume": 129145.0}, {"date": "2023-09-13", "close": 8.72, "volume": 35346.0}, {"date": "2023-09-14", "close": 8.75, "volume": 54594.0}, {"date": "2023-09-15", "close": 8.67, "volume": 64918.0}, {"date": "2023-09-18", "close": 8.68, "volume": 51220.0}, {"date": "2023-09-19", "close": 8.68, "volume": 51080.0}, {"date": "2023-09-20", "close": 8.64, "volume": 44175.0}, {"date": "2023-09-21", "close": 8.45, "volume": 29592.0}, {"date": "2023-09-22", "close": 8.69, "volume": 69732.0}, {"date": "2023-09-25", "close": 8.52, "volume": 44192.0}, {"date": "2023-09-26", "close": 8.42, "volume": 89996.0}, {"date": "2023-09-27", "close": 8.44, "volume": 26517.0}, {"date": "2023-09-28", "close": 8.43, "volume": 22784.0}, {"date": "2023-09-29", "close": 8.54, "volume": 20168.0}, {"date": "2023-10-02", "close": 8.51, "volume": 35997.0}, {"date": "2023-10-03", "close": 8.34, "volume": 13756.0}, {"date": "2023-10-04", "close": 8.32, "volume": 27201.0}, {"date": "2023-10-05", "close": 8.406, "volume": 108074.0}, {"date": "2023-10-06", "close": 8.53, "volume": 88620.0}, {"date": "2023-10-09", "close": 8.49, "volume": 41996.0}, {"date": "2023-10-10", "close": 8.62, "volume": 27472.0}, {"date": "2023-10-11", "close": 8.62, "volume": 29850.0}, {"date": "2023-10-12", "close": 8.57, "volume": 80676.0}, {"date": "2023-10-13", "close": 8.43, "volume": 22353.0}, {"date": "2023-10-16", "close": 8.41, "volume": 47243.0}, {"date": "2023-10-17", "close": 8.32, "volume": 85472.0}, {"date": "2023-10-18", "close": 8.21, "volume": 110617.0}, {"date": "2023-10-19", "close": 8.07, "volume": 43530.0}, {"date": "2023-10-20", "close": 7.92, "volume": 49662.0}, {"date": "2023-10-23", "close": 7.9, "volume": 119129.0}, {"date": "2023-10-24", "close": 8.065, "volume": 75140.0}, {"date": "2023-10-25", "close": 7.9, "volume": 76187.0}, {"date": "2023-10-26", "close": 7.9, "volume": 97691.0}, {"date": "2023-10-27", "close": 7.93, "volume": 65811.0}, {"date": "2023-10-30", "close": 8.03, "volume": 103030.0}, {"date": "2023-10-31", "close": 7.95, "volume": 53454.0}, {"date": "2023-11-01", "close": 8.02, "volume": 73929.0}, {"date": "2023-11-02", "close": 8.1, "volume": 28045.0}, {"date": "2023-11-03", "close": 8.285, "volume": 49755.0}, {"date": "2023-11-06", "close": 8.31, "volume": 9804.0}, {"date": "2023-11-07", "close": 8.28, "volume": 39734.0}, {"date": "2023-11-08", "close": 8.22, "volume": 23676.0}, {"date": "2023-11-09", "close": 8.15, "volume": 71457.0}, {"date": "2023-11-10", "close": 8.14, "volume": 65541.0}, {"date": "2023-11-13", "close": 8.24, "volume": 35779.0}, {"date": "2023-11-14", "close": 8.38, "volume": 67352.0}, {"date": "2023-11-15", "close": 8.98, "volume": 191538.0}, {"date": "2023-11-16", "close": 8.71, "volume": 95568.0}, {"date": "2023-11-17", "close": 8.7, "volume": 109193.0}, {"date": "2023-11-20", "close": 8.91, "volume": 91954.0}, {"date": "2023-11-21", "close": 8.83, "volume": 186218.0}, {"date": "2023-11-22", "close": 8.87, "volume": 59581.0}, {"date": "2023-11-24", "close": 8.85, "volume": 22691.0}, {"date": "2023-11-27", "close": 8.8, "volume": 55295.0}, {"date": "2023-11-28", "close": 8.782, "volume": 58127.0}, {"date": "2023-11-29", "close": 8.6, "volume": 47827.0}, {"date": "2023-11-30", "close": 8.64, "volume": 169264.0}, {"date": "2023-12-01", "close": 8.58, "volume": 94442.0}, {"date": "2023-12-04", "close": 8.42, "volume": 114036.0}, {"date": "2023-12-05", "close": 8.29, "volume": 64310.0}, {"date": "2023-12-06", "close": 8.39, "volume": 40999.0}, {"date": "2023-12-07", "close": 8.29, "volume": 117516.0}, {"date": "2023-12-08", "close": 8.17, "volume": 80066.0}, {"date": "2023-12-11", "close": 8.17, "volume": 111702.0}, {"date": "2023-12-12", "close": 8.16, "volume": 59720.0}, {"date": "2023-12-13", "close": 8.16, "volume": 106913.0}, {"date": "2023-12-14", "close": 8.23, "volume": 78603.0}, {"date": "2023-12-15", "close": 8.25, "volume": 102696.0}, {"date": "2023-12-18", "close": 8.31, "volume": 153946.0}, {"date": "2023-12-19", "close": 8.48, "volume": 84804.0}, {"date": "2023-12-20", "close": 8.17, "volume": 101608.0}, {"date": "2023-12-21", "close": 8.08, "volume": 178571.0}, {"date": "2023-12-22", "close": 7.97, "volume": 135831.0}, {"date": "2023-12-26", "close": 8.02, "volume": 93915.0}, {"date": "2023-12-27", "close": 8.049, "volume": 56645.0}, {"date": "2023-12-28", "close": 8.16, "volume": 97461.0}, {"date": "2023-12-29", "close": 8.17, "volume": 400742.0}, {"date": "2024-01-02", "close": 8.03, "volume": 155234.0}, {"date": "2024-01-03", "close": 7.99, "volume": 225528.0}, {"date": "2024-01-04", "close": 7.89, "volume": 95022.0}, {"date": "2024-01-05", "close": 7.87, "volume": 97453.0}, {"date": "2024-01-08", "close": 7.79, "volume": 134039.0}, {"date": "2024-01-09", "close": 7.645, "volume": 72110.0}, {"date": "2024-01-10", "close": 7.63, "volume": 85667.0}, {"date": "2024-01-11", "close": 7.7, "volume": 130008.0}, {"date": "2024-01-12", "close": 7.66, "volume": 71811.0}, {"date": "2024-01-16", "close": 7.51, "volume": 74054.0}, {"date": "2024-01-17", "close": 7.35, "volume": 159447.0}, {"date": "2024-01-18", "close": 7.4, "volume": 101175.0}, {"date": "2024-01-19", "close": 7.44, "volume": 36464.0}, {"date": "2024-01-22", "close": 7.27, "volume": 100083.0}, {"date": "2024-01-23", "close": 7.51, "volume": 87009.0}, {"date": "2024-01-24", "close": 7.7, "volume": 87724.0}, {"date": "2024-01-25", "close": 7.64, "volume": 62735.0}, {"date": "2024-01-26", "close": 7.59, "volume": 50488.0}, {"date": "2024-01-29", "close": 7.48, "volume": 55117.0}, {"date": "2024-01-30", "close": 7.31, "volume": 129649.0}, {"date": "2024-01-31", "close": 7.31, "volume": 106371.0}, {"date": "2024-02-01", "close": 7.359, "volume": 39579.0}, {"date": "2024-02-02", "close": 7.24, "volume": 148218.0}, {"date": "2024-02-05", "close": 7.32, "volume": 43054.0}, {"date": "2024-02-06", "close": 7.7, "volume": 75418.0}, {"date": "2024-02-07", "close": 7.62, "volume": 102947.0}, {"date": "2024-02-08", "close": 7.52, "volume": 59363.0}, {"date": "2024-02-09", "close": 7.56, "volume": 33600.0}, {"date": "2024-02-12", "close": 7.6997, "volume": 79646.0}, {"date": "2024-02-13", "close": 7.575, "volume": 32880.0}, {"date": "2024-02-14", "close": 7.68, "volume": 48363.0}, {"date": "2024-02-15", "close": 7.66, "volume": 56309.0}, {"date": "2024-02-16", "close": 7.76, "volume": 115353.0}, {"date": "2024-02-20", "close": 7.69, "volume": 108453.0}, {"date": "2024-02-21", "close": 7.82, "volume": 87131.0}, {"date": "2024-02-22", "close": 7.89, "volume": 44929.0}, {"date": "2024-02-23", "close": 7.91, "volume": 24892.0}, {"date": "2024-02-26", "close": 7.85, "volume": 56432.0}, {"date": "2024-02-27", "close": 7.91, "volume": 41146.0}, {"date": "2024-02-28", "close": 7.73, "volume": 45138.0}, {"date": "2024-02-29", "close": 7.75, "volume": 62782.0}, {"date": "2024-03-01", "close": 7.86, "volume": 36627.0}, {"date": "2024-03-04", "close": 7.77, "volume": 68206.0}, {"date": "2024-03-05", "close": 7.75, "volume": 43437.0}, {"date": "2024-03-06", "close": 7.84, "volume": 16966.0}, {"date": "2024-03-07", "close": 7.75, "volume": 34960.0}, {"date": "2024-03-08", "close": 7.75, "volume": 24731.0}, {"date": "2024-03-11", "close": 7.9, "volume": 37439.0}, {"date": "2024-03-12", "close": 8.04, "volume": 58411.0}, {"date": "2024-03-13", "close": 8.04, "volume": 42881.0}, {"date": "2024-03-14", "close": 7.92, "volume": 98141.0}, {"date": "2024-03-15", "close": 7.915, "volume": 14022.0}, {"date": "2024-03-18", "close": 7.97, "volume": 60572.0}, {"date": "2024-03-19", "close": 7.92, "volume": 54833.0}, {"date": "2024-03-20", "close": 7.92, "volume": 38253.0}, {"date": "2024-03-21", "close": 7.96, "volume": 39348.0}, {"date": "2024-03-22", "close": 7.83, "volume": 93952.0}, {"date": "2024-03-25", "close": 7.86, "volume": 36456.0}, {"date": "2024-03-26", "close": 7.86, "volume": 30168.0}, {"date": "2024-03-27", "close": 7.78, "volume": 37613.0}, {"date": "2024-03-28", "close": 7.86, "volume": 18610.0}, {"date": "2024-04-01", "close": 7.96, "volume": 39824.0}, {"date": "2024-04-02", "close": 7.98, "volume": 19899.0}, {"date": "2024-04-03", "close": 7.98, "volume": 58772.0}, {"date": "2024-04-04", "close": 8.01, "volume": 74378.0}, {"date": "2024-04-05", "close": 7.94, "volume": 44126.0}, {"date": "2024-04-08", "close": 7.95, "volume": 71176.0}, {"date": "2024-04-09", "close": 7.98, "volume": 96556.0}, {"date": "2024-04-10", "close": 7.84, "volume": 20589.0}, {"date": "2024-04-11", "close": 7.9, "volume": 44113.0}, {"date": "2024-04-12", "close": 7.74, "volume": 55954.0}, {"date": "2024-04-15", "close": 7.75, "volume": 34663.0}, {"date": "2024-04-16", "close": 7.72, "volume": 49189.0}, {"date": "2024-04-17", "close": 7.77, "volume": 26568.0}, {"date": "2024-04-18", "close": 7.81, "volume": 35384.0}, {"date": "2024-04-19", "close": 7.8, "volume": 19629.0}, {"date": "2024-04-22", "close": 7.88, "volume": 70484.0}, {"date": "2024-04-23", "close": 7.985, "volume": 36734.0}, {"date": "2024-04-24", "close": 8.06, "volume": 29017.0}, {"date": "2024-04-25", "close": 8.09, "volume": 55421.0}, {"date": "2024-04-26", "close": 8.22, "volume": 29403.0}, {"date": "2024-04-29", "close": 8.27, "volume": 35555.0}, {"date": "2024-04-30", "close": 8.14, "volume": 42735.0}, {"date": "2024-05-01", "close": 8.22, "volume": 23342.0}, {"date": "2024-05-02", "close": 8.51, "volume": 41925.0}, {"date": "2024-05-03", "close": 8.6, "volume": 53278.0}, {"date": "2024-05-06", "close": 8.62, "volume": 29521.0}, {"date": "2024-05-07", "close": 8.59, "volume": 29631.0}, {"date": "2024-05-08", "close": 8.47, "volume": 32403.0}, {"date": "2024-05-09", "close": 8.57, "volume": 195308.0}, {"date": "2024-05-10", "close": 8.57, "volume": 47809.0}, {"date": "2024-05-13", "close": 8.65, "volume": 74181.0}, {"date": "2024-05-14", "close": 8.6, "volume": 67093.0}, {"date": "2024-05-15", "close": 8.615, "volume": 26370.0}, {"date": "2024-05-16", "close": 8.7, "volume": 85239.0}, {"date": "2024-05-17", "close": 8.74, "volume": 44663.0}, {"date": "2024-05-20", "close": 8.67, "volume": 126446.0}, {"date": "2024-05-21", "close": 8.58, "volume": 47090.0}, {"date": "2024-05-22", "close": 8.51, "volume": 66273.0}, {"date": "2024-05-23", "close": 8.35, "volume": 23313.0}, {"date": "2024-05-24", "close": 8.35, "volume": 63439.0}, {"date": "2024-05-28", "close": 8.32, "volume": 22726.0}, {"date": "2024-05-29", "close": 8.19, "volume": 73103.0}, {"date": "2024-05-30", "close": 8.22, "volume": 21115.0}, {"date": "2024-05-31", "close": 8.18, "volume": 110330.0}, {"date": "2024-06-03", "close": 8.19, "volume": 13363.0}, {"date": "2024-06-04", "close": 8.22, "volume": 15969.0}, {"date": "2024-06-05", "close": 8.29, "volume": 18913.0}, {"date": "2024-06-06", "close": 8.32, "volume": 20380.0}, {"date": "2024-06-07", "close": 8.2, "volume": 8811.0}, {"date": "2024-06-10", "close": 8.23, "volume": 13375.0}, {"date": "2024-06-11", "close": 8.16, "volume": 20830.0}, {"date": "2024-06-12", "close": 8.2429, "volume": 14428.0}, {"date": "2024-06-13", "close": 8.2, "volume": 38630.0}, {"date": "2024-06-14", "close": 8.14, "volume": 7539.0}, {"date": "2024-06-17", "close": 8.23, "volume": 15036.0}, {"date": "2024-06-18", "close": 8.23, "volume": 25348.0}, {"date": "2024-06-20", "close": 8.18, "volume": 36123.0}, {"date": "2024-06-21", "close": 8.1, "volume": 23248.0}, {"date": "2024-06-24", "close": 8.14, "volume": 18927.0}, {"date": "2024-06-25", "close": 8.02, "volume": 40785.0}, {"date": "2024-06-26", "close": 8.02, "volume": 39718.0}, {"date": "2024-06-27", "close": 7.97, "volume": 109928.0}, {"date": "2024-06-28", "close": 8.02, "volume": 10447.0}, {"date": "2024-07-01", "close": 8.04, "volume": 20722.0}, {"date": "2024-07-02", "close": 8.06, "volume": 54718.0}, {"date": "2024-07-03", "close": 8.12, "volume": 14370.0}, {"date": "2024-07-05", "close": 7.99, "volume": 18712.0}, {"date": "2024-07-08", "close": 7.93, "volume": 11847.0}, {"date": "2024-07-09", "close": 7.99, "volume": 62739.0}, {"date": "2024-07-10", "close": 8.02, "volume": 45618.0}, {"date": "2024-07-11", "close": 8.14, "volume": 25889.0}, {"date": "2024-07-12", "close": 8.19, "volume": 52693.0}, {"date": "2024-07-15", "close": 8.04, "volume": 33066.0}, {"date": "2024-07-16", "close": 8.07, "volume": 46830.0}, {"date": "2024-07-17", "close": 8.01, "volume": 31547.0}, {"date": "2024-07-18", "close": 7.98, "volume": 40351.0}, {"date": "2024-07-19", "close": 7.97, "volume": 13542.0}, {"date": "2024-07-22", "close": 8.05, "volume": 88763.0}, {"date": "2024-07-23", "close": 7.94, "volume": 26600.0}, {"date": "2024-07-24", "close": 7.88, "volume": 35109.0}, {"date": "2024-07-25", "close": 7.79, "volume": 126144.0}, {"date": "2024-07-26", "close": 7.79, "volume": 32749.0}, {"date": "2024-07-29", "close": 7.78, "volume": 20374.0}, {"date": "2024-07-30", "close": 7.72, "volume": 45042.0}, {"date": "2024-07-31", "close": 7.84, "volume": 41198.0}, {"date": "2024-08-01", "close": 7.75, "volume": 73460.0}, {"date": "2024-08-02", "close": 7.71, "volume": 42062.0}, {"date": "2024-08-05", "close": 7.65, "volume": 52965.0}, {"date": "2024-08-06", "close": 7.66, "volume": 130900.0}, {"date": "2024-08-07", "close": 7.72, "volume": 27483.0}, {"date": "2024-08-08", "close": 7.83, "volume": 34208.0}, {"date": "2024-08-09", "close": 7.82, "volume": 20995.0}, {"date": "2024-08-12", "close": 7.91, "volume": 58464.0}, {"date": "2024-08-13", "close": 7.98, "volume": 16575.0}, {"date": "2024-08-14", "close": 7.82, "volume": 28903.0}, {"date": "2024-08-15", "close": 7.9, "volume": 18717.0}, {"date": "2024-08-16", "close": 7.97, "volume": 18448.0}, {"date": "2024-08-19", "close": 7.91, "volume": 19188.0}, {"date": "2024-08-20", "close": 7.79, "volume": 30739.0}, {"date": "2024-08-21", "close": 7.768, "volume": 53639.0}, {"date": "2024-08-22", "close": 7.75, "volume": 49778.0}, {"date": "2024-08-23", "close": 7.85, "volume": 38599.0}, {"date": "2024-08-26", "close": 7.76, "volume": 50243.0}, {"date": "2024-08-27", "close": 7.78, "volume": 31104.0}, {"date": "2024-08-28", "close": 7.71, "volume": 30439.0}, {"date": "2024-08-29", "close": 7.82, "volume": 32571.0}, {"date": "2024-08-30", "close": 7.82, "volume": 33563.0}, {"date": "2024-09-03", "close": 7.74, "volume": 75879.0}, {"date": "2024-09-04", "close": 7.77, "volume": 14399.0}, {"date": "2024-09-05", "close": 7.77, "volume": 20814.0}, {"date": "2024-09-06", "close": 7.67, "volume": 8915.0}, {"date": "2024-09-09", "close": 7.643, "volume": 187248.0}, {"date": "2024-09-10", "close": 7.6, "volume": 17836.0}, {"date": "2024-09-11", "close": 7.63, "volume": 16999.0}, {"date": "2024-09-12", "close": 7.64, "volume": 10540.0}, {"date": "2024-09-13", "close": 7.58, "volume": 21441.0}, {"date": "2024-09-16", "close": 7.58, "volume": 42027.0}, {"date": "2024-09-17", "close": 7.65, "volume": 42021.0}, {"date": "2024-09-18", "close": 7.64, "volume": 25001.0}, {"date": "2024-09-19", "close": 7.86, "volume": 34217.0}, {"date": "2024-09-20", "close": 7.86, "volume": 30402.0}, {"date": "2024-09-23", "close": 7.9, "volume": 40974.0}, {"date": "2024-09-24", "close": 8.45, "volume": 131367.0}, {"date": "2024-09-25", "close": 8.25, "volume": 32510.0}, {"date": "2024-09-26", "close": 8.86, "volume": 232480.0}, {"date": "2024-09-27", "close": 9.015, "volume": 117160.0}, {"date": "2024-09-30", "close": 9.16, "volume": 145006.0}, {"date": "2024-10-01", "close": 9.55, "volume": 51224.0}, {"date": "2024-10-02", "close": 9.98, "volume": 205622.0}, {"date": "2024-10-03", "close": 9.77, "volume": 91755.0}, {"date": "2024-10-04", "close": 10.06, "volume": 110059.0}, {"date": "2024-10-07", "close": 10.39, "volume": 128771.0}, {"date": "2024-10-08", "close": 9.24, "volume": 303424.0}, {"date": "2024-10-09", "close": 9.11, "volume": 175545.0}, {"date": "2024-10-10", "close": 9.27, "volume": 161331.0}, {"date": "2024-10-11", "close": 9.33, "volume": 55281.0}, {"date": "2024-10-14", "close": 9.25, "volume": 104787.0}, {"date": "2024-10-15", "close": 8.87, "volume": 282527.0}, {"date": "2024-10-16", "close": 8.94, "volume": 67159.0}, {"date": "2024-10-17", "close": 8.7, "volume": 48276.0}, {"date": "2024-10-18", "close": 9.03, "volume": 66946.0}, {"date": "2024-10-21", "close": 8.92, "volume": 40679.0}, {"date": "2024-10-22", "close": 9.02, "volume": 52941.0}, {"date": "2024-10-23", "close": 8.99, "volume": 20137.0}, {"date": "2024-10-24", "close": 8.91, "volume": 7178.0}, {"date": "2024-10-25", "close": 9.02, "volume": 50688.0}, {"date": "2024-10-28", "close": 9.035, "volume": 46865.0}, {"date": "2024-10-29", "close": 8.93, "volume": 18657.0}, {"date": "2024-10-30", "close": 8.9, "volume": 35275.0}, {"date": "2024-10-31", "close": 8.86, "volume": 35500.0}, {"date": "2024-11-01", "close": 8.88, "volume": 47183.0}, {"date": "2024-11-04", "close": 9.05, "volume": 32435.0}, {"date": "2024-11-05", "close": 9.14, "volume": 32209.0}, {"date": "2024-11-06", "close": 8.94, "volume": 56897.0}, {"date": "2024-11-07", "close": 9.41, "volume": 65293.0}, {"date": "2024-11-08", "close": 8.99, "volume": 156387.0}, {"date": "2024-11-11", "close": 8.97, "volume": 14375.0}, {"date": "2024-11-12", "close": 8.69, "volume": 52461.0}, {"date": "2024-11-13", "close": 8.69, "volume": 16200.0}, {"date": "2024-11-14", "close": 8.62, "volume": 16003.0}, {"date": "2024-11-15", "close": 8.58, "volume": 46292.0}, {"date": "2024-11-18", "close": 8.7, "volume": 34953.0}, {"date": "2024-11-19", "close": 8.62, "volume": 69713.0}, {"date": "2024-11-20", "close": 8.67, "volume": 34062.0}, {"date": "2024-11-21", "close": 8.55, "volume": 123197.0}, {"date": "2024-11-22", "close": 8.34, "volume": 127106.0}, {"date": "2024-11-25", "close": 8.32, "volume": 175146.0}, {"date": "2024-11-26", "close": 8.31, "volume": 45897.0}, {"date": "2024-11-27", "close": 8.51, "volume": 38375.0}, {"date": "2024-11-29", "close": 8.52, "volume": 62910.0}, {"date": "2024-12-02", "close": 8.5, "volume": 124053.0}, {"date": "2024-12-03", "close": 8.51, "volume": 68300.0}, {"date": "2024-12-04", "close": 8.44, "volume": 28115.0}, {"date": "2024-12-05", "close": 8.46, "volume": 92215.0}, {"date": "2024-12-06", "close": 8.52, "volume": 69332.0}, {"date": "2024-12-09", "close": 9.06, "volume": 267672.0}, {"date": "2024-12-10", "close": 8.7, "volume": 221718.0}, {"date": "2024-12-11", "close": 8.68, "volume": 108204.0}, {"date": "2024-12-12", "close": 8.71, "volume": 84844.0}, {"date": "2024-12-13", "close": 8.5901, "volume": 31342.0}, {"date": "2024-12-16", "close": 8.54, "volume": 115274.0}, {"date": "2024-12-17", "close": 8.58, "volume": 103627.0}, {"date": "2024-12-18", "close": 8.5, "volume": 83673.0}, {"date": "2024-12-19", "close": 8.55, "volume": 95853.0}, {"date": "2024-12-20", "close": 8.61, "volume": 52287.0}, {"date": "2024-12-23", "close": 8.67, "volume": 55808.0}, {"date": "2024-12-24", "close": 8.77, "volume": 34264.0}, {"date": "2024-12-26", "close": 8.77, "volume": 34307.0}, {"date": "2024-12-27", "close": 8.65, "volume": 145760.0}, {"date": "2024-12-30", "close": 8.49, "volume": 137526.0}, {"date": "2024-12-31", "close": 8.49, "volume": 71014.0}, {"date": "2025-01-02", "close": 8.38, "volume": 75688.0}, {"date": "2025-01-03", "close": 8.43, "volume": 17008.0}, {"date": "2025-01-06", "close": 8.37, "volume": 174161.0}, {"date": "2025-01-07", "close": 8.37, "volume": 152012.0}, {"date": "2025-01-08", "close": 8.28, "volume": 40816.0}, {"date": "2025-01-10", "close": 8.11, "volume": 82940.0}, {"date": "2025-01-13", "close": 8.08, "volume": 227190.0}, {"date": "2025-01-14", "close": 8.24, "volume": 88764.0}, {"date": "2025-01-15", "close": 8.31, "volume": 48200.0}, {"date": "2025-01-16", "close": 8.26, "volume": 85299.0}, {"date": "2025-01-17", "close": 8.41, "volume": 58351.0}, {"date": "2025-01-21", "close": 8.47, "volume": 113756.0}, {"date": "2025-01-22", "close": 8.44, "volume": 166014.0}, {"date": "2025-01-23", "close": 8.46, "volume": 32366.0}, {"date": "2025-01-24", "close": 8.61, "volume": 63542.0}, {"date": "2025-01-27", "close": 8.67, "volume": 95724.0}, {"date": "2025-01-28", "close": 8.7, "volume": 88135.0}, {"date": "2025-01-29", "close": 8.7, "volume": 60715.0}, {"date": "2025-01-30", "close": 8.92, "volume": 72585.0}, {"date": "2025-01-31", "close": 8.75, "volume": 25039.0}, {"date": "2025-02-03", "close": 8.66, "volume": 231411.0}, {"date": "2025-02-04", "close": 8.8, "volume": 59303.0}, {"date": "2025-02-05", "close": 8.7, "volume": 92868.0}, {"date": "2025-02-06", "close": 8.77, "volume": 31928.0}, {"date": "2025-02-07", "close": 8.91, "volume": 28968.0}, {"date": "2025-02-10", "close": 9.05, "volume": 293650.0}, {"date": "2025-02-11", "close": 8.96, "volume": 104474.0}, {"date": "2025-02-12", "close": 9.13, "volume": 81614.0}, {"date": "2025-02-13", "close": 9.08, "volume": 83024.0}, {"date": "2025-02-14", "close": 9.26, "volume": 94901.0}, {"date": "2025-02-18", "close": 9.34, "volume": 95886.0}, {"date": "2025-02-19", "close": 9.39, "volume": 116510.0}, {"date": "2025-02-20", "close": 9.58, "volume": 205254.0}, {"date": "2025-02-21", "close": 9.71, "volume": 108901.0}, {"date": "2025-02-24", "close": 9.39, "volume": 185592.0}, {"date": "2025-02-25", "close": 9.44, "volume": 210229.0}, {"date": "2025-02-26", "close": 9.67, "volume": 202447.0}, {"date": "2025-02-27", "close": 9.56, "volume": 165358.0}, {"date": "2025-02-28", "close": 9.41, "volume": 107365.0}, {"date": "2025-03-03", "close": 9.26, "volume": 75710.0}, {"date": "2025-03-04", "close": 9.45, "volume": 113018.0}, {"date": "2025-03-05", "close": 9.81, "volume": 162633.0}, {"date": "2025-03-06", "close": 9.84, "volume": 72077.0}, {"date": "2025-03-07", "close": 9.8, "volume": 51317.0}, {"date": "2025-03-10", "close": 9.57, "volume": 90948.0}, {"date": "2025-03-11", "close": 9.73, "volume": 73983.0}, {"date": "2025-03-12", "close": 9.83, "volume": 447141.0}, {"date": "2025-03-13", "close": 9.92, "volume": 94495.0}, {"date": "2025-03-14", "close": 10.09, "volume": 160882.0}, {"date": "2025-03-17", "close": 10.28, "volume": 178573.0}, {"date": "2025-03-18", "close": 10.29, "volume": 244404.0}, {"date": "2025-03-19", "close": 10.27, "volume": 98374.0}, {"date": "2025-03-20", "close": 10.02, "volume": 77327.0}, {"date": "2025-03-21", "close": 9.8893, "volume": 24620.0}, {"date": "2025-03-24", "close": 9.85, "volume": 44187.0}, {"date": "2025-03-25", "close": 9.82, "volume": 11886.0}, {"date": "2025-03-26", "close": 9.8, "volume": 30635.0}, {"date": "2025-03-27", "close": 9.915, "volume": 52723.0}, {"date": "2025-03-28", "close": 9.79, "volume": 65752.0}, {"date": "2025-03-31", "close": 9.7, "volume": 110151.0}, {"date": "2025-04-01", "close": 9.78, "volume": 34440.0}, {"date": "2025-04-02", "close": 9.67, "volume": 17576.0}, {"date": "2025-04-03", "close": 9.54, "volume": 25911.0}, {"date": "2025-04-04", "close": 8.93, "volume": 144244.0}, {"date": "2025-04-07", "close": 8.21, "volume": 152193.0}, {"date": "2025-04-08", "close": 8.22, "volume": 104759.0}, {"date": "2025-04-09", "close": 8.57, "volume": 106541.0}, {"date": "2025-04-10", "close": 8.55, "volume": 79462.0}, {"date": "2025-04-11", "close": 8.81, "volume": 41058.0}, {"date": "2025-04-14", "close": 8.94, "volume": 78967.0}, {"date": "2025-04-15", "close": 8.94, "volume": 46745.0}, {"date": "2025-04-16", "close": 8.76, "volume": 90321.0}, {"date": "2025-04-17", "close": 8.79, "volume": 48140.0}, {"date": "2025-04-21", "close": 8.8, "volume": 37415.0}, {"date": "2025-04-22", "close": 9.03, "volume": 22589.0}, {"date": "2025-04-23", "close": 9.13, "volume": 66631.0}, {"date": "2025-04-24", "close": 9.2264, "volume": 46163.0}, {"date": "2025-04-25", "close": 9.28, "volume": 28745.0}, {"date": "2025-04-28", "close": 9.26, "volume": 24020.0}, {"date": "2025-04-29", "close": 9.18, "volume": 22255.0}, {"date": "2025-04-30", "close": 9.25, "volume": 110229.0}, {"date": "2025-05-01", "close": 9.18, "volume": 19442.0}, {"date": "2025-05-02", "close": 9.43, "volume": 137214.0}, {"date": "2025-05-05", "close": 9.39, "volume": 28415.0}, {"date": "2025-05-06", "close": 9.44, "volume": 24522.0}, {"date": "2025-05-07", "close": 9.27, "volume": 112073.0}, {"date": "2025-05-08", "close": 9.39, "volume": 117453.0}, {"date": "2025-05-09", "close": 9.39, "volume": 33609.0}, {"date": "2025-05-12", "close": 9.65, "volume": 101179.0}, {"date": "2025-05-13", "close": 9.66, "volume": 133565.0}, {"date": "2025-05-14", "close": 9.85, "volume": 58819.0}, {"date": "2025-05-15", "close": 9.61, "volume": 111326.0}, {"date": "2025-05-16", "close": 9.65, "volume": 57082.0}, {"date": "2025-05-19", "close": 9.64, "volume": 49649.0}, {"date": "2025-05-20", "close": 9.76, "volume": 40506.0}, {"date": "2025-05-21", "close": 9.71, "volume": 46518.0}, {"date": "2025-05-22", "close": 9.7, "volume": 12487.0}, {"date": "2025-05-23", "close": 9.72, "volume": 13626.0}, {"date": "2025-05-27", "close": 9.59, "volume": 216102.0}, {"date": "2025-05-28", "close": 9.55, "volume": 249437.0}, {"date": "2025-05-29", "close": 9.67, "volume": 26532.0}, {"date": "2025-05-30", "close": 9.47, "volume": 15432.0}, {"date": "2025-06-02", "close": 9.61, "volume": 43477.0}, {"date": "2025-06-03", "close": 9.71, "volume": 24146.0}, {"date": "2025-06-04", "close": 9.87, "volume": 23706.0}, {"date": "2025-06-05", "close": 9.91, "volume": 37084.0}, {"date": "2025-06-06", "close": 9.88, "volume": 11993.0}, {"date": "2025-06-09", "close": 10.0, "volume": 58705.0}, {"date": "2025-06-10", "close": 10.01, "volume": 16474.0}, {"date": "2025-06-11", "close": 10.09, "volume": 26152.0}, {"date": "2025-06-12", "close": 10.0, "volume": 11306.0}, {"date": "2025-06-13", "close": 9.85, "volume": 15671.0}, {"date": "2025-06-16", "close": 10.06, "volume": 214832.0}, {"date": "2025-06-17", "close": 9.83, "volume": 38700.0}, {"date": "2025-06-18", "close": 9.76, "volume": 17481.0}, {"date": "2025-06-20", "close": 9.7, "volume": 19891.0}, {"date": "2025-06-23", "close": 9.84, "volume": 29240.0}, {"date": "2025-06-24", "close": 10.08, "volume": 51969.0}, {"date": "2025-06-25", "close": 10.06, "volume": 10565.0}, {"date": "2025-06-26", "close": 10.05, "volume": 7379.0}, {"date": "2025-06-27", "close": 10.04, "volume": 31580.0}, {"date": "2025-06-30", "close": 9.99, "volume": 30876.0}, {"date": "2025-07-01", "close": 9.99, "volume": 19361.0}, {"date": "2025-07-02", "close": 9.96, "volume": 9328.0}, {"date": "2025-07-03", "close": 9.96, "volume": 4185.0}, {"date": "2025-07-07", "close": 9.94, "volume": 15614.0}, {"date": "2025-07-08", "close": 10.02, "volume": 13341.0}, {"date": "2025-07-09", "close": 9.91, "volume": 22803.0}, {"date": "2025-07-10", "close": 9.99, "volume": 11333.0}, {"date": "2025-07-11", "close": 9.9, "volume": 17053.0}, {"date": "2025-07-14", "close": 10.0, "volume": 39994.0}, {"date": "2025-07-15", "close": 10.16, "volume": 116108.0}, {"date": "2025-07-16", "close": 10.09, "volume": 27472.0}, {"date": "2025-07-17", "close": 10.1, "volume": 41497.0}, {"date": "2025-07-18", "close": 10.25, "volume": 70953.0}, {"date": "2025-07-21", "close": 10.28, "volume": 36689.0}, {"date": "2025-07-22", "close": 10.39, "volume": 39076.0}, {"date": "2025-07-23", "close": 10.42, "volume": 30128.0}, {"date": "2025-07-24", "close": 10.43, "volume": 12963.0}, {"date": "2025-07-25", "close": 10.416, "volume": 9328.0}, {"date": "2025-07-28", "close": 10.395, "volume": 16243.0}, {"date": "2025-07-29", "close": 10.42, "volume": 12306.0}, {"date": "2025-07-30", "close": 10.32, "volume": 25903.0}, {"date": "2025-07-31", "close": 10.22, "volume": 35151.0}, {"date": "2025-08-01", "close": 10.1, "volume": 82211.0}, {"date": "2025-08-04", "close": 10.22, "volume": 63491.0}, {"date": "2025-08-05", "close": 10.27, "volume": 23251.0}, {"date": "2025-08-06", "close": 10.325, "volume": 31166.0}, {"date": "2025-08-07", "close": 10.31, "volume": 8571.0}, {"date": "2025-08-08", "close": 10.29, "volume": 22305.0}, {"date": "2025-08-11", "close": 10.27, "volume": 69483.0}, {"date": "2025-08-12", "close": 10.43, "volume": 21151.0}, {"date": "2025-08-13", "close": 10.72, "volume": 37530.0}, {"date": "2025-08-14", "close": 10.52, "volume": 14362.0}, {"date": "2025-08-15", "close": 10.6, "volume": 10388.0}, {"date": "2025-08-18", "close": 10.67, "volume": 14097.0}, {"date": "2025-08-19", "close": 10.61, "volume": 36257.0}, {"date": "2025-08-20", "close": 10.69, "volume": 35982.0}, {"date": "2025-08-21", "close": 10.69, "volume": 11077.0}, {"date": "2025-08-22", "close": 11.16, "volume": 115580.0}, {"date": "2025-08-25", "close": 11.06, "volume": 46778.0}, {"date": "2025-08-26", "close": 11.18, "volume": 31056.0}, {"date": "2025-08-27", "close": 10.95, "volume": 48881.0}, {"date": "2025-08-28", "close": 11.02, "volume": 40906.0}, {"date": "2025-08-29", "close": 11.19, "volume": 65166.0}, {"date": "2025-09-02", "close": 11.29, "volume": 44564.0}, {"date": "2025-09-03", "close": 11.36, "volume": 63042.0}, {"date": "2025-09-04", "close": 11.1, "volume": 19783.0}, {"date": "2025-09-05", "close": 11.21, "volume": 107390.0}, {"date": "2025-09-08", "close": 11.28, "volume": 103153.0}, {"date": "2025-09-09", "close": 11.34, "volume": 41296.0}, {"date": "2025-09-10", "close": 11.35, "volume": 194157.0}, {"date": "2025-09-11", "close": 11.54, "volume": 83676.0}, {"date": "2025-09-12", "close": 11.54, "volume": 98055.0}, {"date": "2025-09-15", "close": 11.6, "volume": 77762.0}, {"date": "2025-09-16", "close": 11.68, "volume": 60757.0}, {"date": "2025-09-17", "close": 11.84, "volume": 110551.0}, {"date": "2025-09-18", "close": 11.47, "volume": 160745.0}, {"date": "2025-09-19", "close": 11.47, "volume": 20130.0}, {"date": "2025-09-22", "close": 11.46, "volume": 128061.0}, {"date": "2025-09-23", "close": 11.3, "volume": 177594.0}, {"date": "2025-09-24", "close": 11.44, "volume": 172079.0}, {"date": "2025-09-25", "close": 11.48, "volume": 45490.0}, {"date": "2025-09-26", "close": 11.44, "volume": 147596.0}, {"date": "2025-09-29", "close": 11.6, "volume": 141608.0}, {"date": "2025-09-30", "close": 11.65, "volume": 92005.0}, {"date": "2025-10-01", "close": 11.85, "volume": 85403.0}, {"date": "2025-10-02", "close": 11.87, "volume": 55770.0}, {"date": "2025-10-03", "close": 11.84, "volume": 79334.0}, {"date": "2025-10-06", "close": 11.86, "volume": 36583.0}, {"date": "2025-10-07", "close": 11.83, "volume": 68174.0}, {"date": "2025-10-08", "close": 11.85, "volume": 28928.0}, {"date": "2025-10-09", "close": 11.68, "volume": 76643.0}, {"date": "2025-10-10", "close": 11.155, "volume": 133314.0}, {"date": "2025-10-13", "close": 11.39, "volume": 344909.0}, {"date": "2025-10-14", "close": 11.335, "volume": 135328.0}, {"date": "2025-10-15", "close": 11.36, "volume": 72612.0}, {"date": "2025-10-16", "close": 11.4, "volume": 44420.0}, {"date": "2025-10-17", "close": 11.42, "volume": 20751.0}, {"date": "2025-10-20", "close": 11.42, "volume": 46779.0}, {"date": "2025-10-21", "close": 11.34, "volume": 50482.0}, {"date": "2025-10-22", "close": 11.31, "volume": 32504.0}, {"date": "2025-10-23", "close": 11.56, "volume": 64839.0}, {"date": "2025-10-24", "close": 11.52, "volume": 11348.0}, {"date": "2025-10-27", "close": 11.63, "volume": 101663.0}, {"date": "2025-10-28", "close": 11.57, "volume": 228652.0}, {"date": "2025-10-29", "close": 11.68, "volume": 73039.0}, {"date": "2025-10-30", "close": 11.52, "volume": 61755.0}, {"date": "2025-10-31", "close": 11.3905, "volume": 136548.0}, {"date": "2025-11-03", "close": 11.435, "volume": 67250.0}, {"date": "2025-11-04", "close": 11.31, "volume": 82632.0}, {"date": "2025-11-05", "close": 11.49, "volume": 222566.0}, {"date": "2025-11-06", "close": 11.62, "volume": 164081.0}, {"date": "2025-11-07", "close": 11.53, "volume": 105027.0}, {"date": "2025-11-10", "close": 11.65, "volume": 155678.0}, {"date": "2025-11-11", "close": 11.7, "volume": 75674.0}, {"date": "2025-11-12", "close": 11.67, "volume": 150436.0}, {"date": "2025-11-13", "close": 11.54, "volume": 42055.0}, {"date": "2025-11-14", "close": 11.46, "volume": 85404.0}, {"date": "2025-11-17", "close": 11.24, "volume": 86634.0}, {"date": "2025-11-18", "close": 11.22, "volume": 78770.0}, {"date": "2025-11-19", "close": 11.1, "volume": 24191.0}, {"date": "2025-11-20", "close": 10.92, "volume": 59118.0}, {"date": "2025-11-21", "close": 10.9, "volume": 47451.0}, {"date": "2025-11-24", "close": 10.97, "volume": 63040.0}, {"date": "2025-11-25", "close": 11.02, "volume": 55302.0}, {"date": "2025-11-26", "close": 11.06, "volume": 57509.0}, {"date": "2025-11-28", "close": 11.12, "volume": 17326.0}, {"date": "2025-12-01", "close": 11.29, "volume": 49093.0}, {"date": "2025-12-02", "close": 11.27, "volume": 74724.0}, {"date": "2025-12-03", "close": 11.25, "volume": 29509.0}, {"date": "2025-12-04", "close": 11.25, "volume": 27504.0}, {"date": "2025-12-05", "close": 11.35, "volume": 58871.0}, {"date": "2025-12-08", "close": 11.31, "volume": 128775.0}, {"date": "2025-12-09", "close": 11.2, "volume": 155070.0}, {"date": "2025-12-10", "close": 11.25, "volume": 94679.0}, {"date": "2025-12-11", "close": 11.28, "volume": 144406.0}, {"date": "2025-12-12", "close": 11.27, "volume": 74033.0}, {"date": "2025-12-15", "close": 11.13, "volume": 76518.0}, {"date": "2025-12-16", "close": 11.07, "volume": 37606.0}, {"date": "2025-12-17", "close": 11.06, "volume": 170836.0}, {"date": "2025-12-18", "close": 11.22, "volume": 101465.0}, {"date": "2025-12-19", "close": 11.28, "volume": 57786.0}, {"date": "2025-12-22", "close": 11.4, "volume": 44013.0}, {"date": "2025-12-23", "close": 11.34, "volume": 117194.0}, {"date": "2025-12-24", "close": 11.38, "volume": 17903.0}, {"date": "2025-12-26", "close": 11.46, "volume": 23048.0}, {"date": "2025-12-29", "close": 11.3, "volume": 93645.0}, {"date": "2025-12-30", "close": 11.36, "volume": 43760.0}, {"date": "2025-12-31", "close": 11.26, "volume": 154626.0}, {"date": "2026-01-02", "close": 11.68, "volume": 120072.0}, {"date": "2026-01-05", "close": 11.65, "volume": 102456.0}, {"date": "2026-01-06", "close": 11.62, "volume": 246581.0}, {"date": "2026-01-07", "close": 11.52, "volume": 103856.0}, {"date": "2026-01-08", "close": 11.59, "volume": 178533.0}, {"date": "2026-01-09", "close": 11.63, "volume": 145052.0}, {"date": "2026-01-12", "close": 11.78, "volume": 158598.0}, {"date": "2026-01-13", "close": 11.75, "volume": 162446.0}, {"date": "2026-01-14", "close": 11.71, "volume": 122452.0}, {"date": "2026-01-15", "close": 11.7, "volume": 76822.0}, {"date": "2026-01-16", "close": 11.61, "volume": 161077.0}, {"date": "2026-01-20", "close": 11.56, "volume": 47642.0}, {"date": "2026-01-21", "close": 11.74, "volume": 369546.0}, {"date": "2026-01-22", "close": 11.84, "volume": 132390.0}, {"date": "2026-01-23", "close": 11.86, "volume": 25795.0}, {"date": "2026-01-26", "close": 11.88, "volume": 128903.0}, {"date": "2026-01-27", "close": 11.95, "volume": 106146.0}, {"date": "2026-01-28", "close": 12.05, "volume": 154637.0}, {"date": "2026-01-29", "close": 12.13, "volume": 82012.0}, {"date": "2026-01-30", "close": 11.89, "volume": 42546.0}, {"date": "2026-02-02", "close": 11.74, "volume": 258991.0}, {"date": "2026-02-03", "close": 11.63, "volume": 122992.0}, {"date": "2026-02-04", "close": 11.57, "volume": 36158.0}, {"date": "2026-02-05", "close": 11.57, "volume": 129675.0}, {"date": "2026-02-06", "close": 11.91, "volume": 113821.0}, {"date": "2026-02-09", "close": 11.89, "volume": 59128.0}, {"date": "2026-02-10", "close": 11.87, "volume": 117129.0}, {"date": "2026-02-11", "close": 11.86, "volume": 109365.0}, {"date": "2026-02-12", "close": 11.62, "volume": 53864.0}, {"date": "2026-02-13", "close": 11.6, "volume": 32852.0}, {"date": "2026-02-17", "close": 11.64, "volume": 86690.0}, {"date": "2026-02-18", "close": 11.69, "volume": 139496.0}, {"date": "2026-02-19", "close": 11.63, "volume": 95488.0}, {"date": "2026-02-20", "close": 11.604, "volume": 122723.0}, {"date": "2026-02-23", "close": 11.53, "volume": 127810.0}, {"date": "2026-02-24", "close": 11.56, "volume": 147771.0}, {"date": "2026-02-25", "close": 11.6, "volume": 183846.0}, {"date": "2026-02-26", "close": 11.44, "volume": 287459.0}, {"date": "2026-02-27", "close": 11.54, "volume": 70977.0}, {"date": "2026-03-02", "close": 11.42, "volume": 169310.0}, {"date": "2026-03-03", "close": 11.18, "volume": 69131.0}, {"date": "2026-03-04", "close": 11.31, "volume": 13185.0}, {"date": "2026-03-05", "close": 11.15, "volume": 39221.0}, {"date": "2026-03-06", "close": 11.17, "volume": 29669.0}, {"date": "2026-03-09", "close": 11.18, "volume": 103350.0}, {"date": "2026-03-10", "close": 11.36, "volume": 63089.0}, {"date": "2026-03-11", "close": 11.28, "volume": 29830.0}, {"date": "2026-03-12", "close": 11.15, "volume": 47194.0}, {"date": "2026-03-13", "close": 11.1, "volume": 86460.0}, {"date": "2026-03-16", "close": 11.16, "volume": 31393.0}, {"date": "2026-03-17", "close": 11.1, "volume": 16526.0}, {"date": "2026-03-18", "close": 10.98, "volume": 79273.0}, {"date": "2026-03-19", "close": 10.88, "volume": 142624.0}, {"date": "2026-03-20", "close": 10.61, "volume": 42132.0}, {"date": "2026-03-23", "close": 10.65, "volume": 66364.0}, {"date": "2026-03-24", "close": 10.53, "volume": 56717.0}, {"date": "2026-03-25", "close": 10.69, "volume": 22460.0}, {"date": "2026-03-26", "close": 10.38, "volume": 18545.0}, {"date": "2026-03-27", "close": 10.34, "volume": 67517.0}, {"date": "2026-03-30", "close": 10.42, "volume": 44729.0}, {"date": "2026-03-31", "close": 10.61, "volume": 44792.0}, {"date": "2026-04-01", "close": 10.57, "volume": 34187.0}, {"date": "2026-04-02", "close": 10.59, "volume": 25134.0}, {"date": "2026-04-06", "close": 10.51, "volume": 16567.0}, {"date": "2026-04-07", "close": 10.39, "volume": 6952.0}, {"date": "2026-04-08", "close": 10.72, "volume": 54597.0}, {"date": "2026-04-09", "close": 10.81, "volume": 32078.0}, {"date": "2026-04-10", "close": 10.94, "volume": 57569.0}, {"date": "2026-04-13", "close": 10.98, "volume": 43759.0}, {"date": "2026-04-14", "close": 11.135, "volume": 47183.0}, {"date": "2026-04-15", "close": 11.2, "volume": 57565.0}, {"date": "2026-04-16", "close": 11.43, "volume": 16404.0}, {"date": "2026-04-17", "close": 11.51, "volume": 80940.0}, {"date": "2026-04-20", "close": 11.53, "volume": 25854.0}, {"date": "2026-04-21", "close": 11.37, "volume": 86205.0}, {"date": "2026-04-22", "close": 11.35, "volume": 33147.0}, {"date": "2026-04-23", "close": 11.3, "volume": 34986.0}, {"date": "2026-04-24", "close": 11.28, "volume": 29758.0}, {"date": "2026-04-27", "close": 11.19, "volume": 52201.0}, {"date": "2026-04-28", "close": 11.12, "volume": 104378.0}, {"date": "2026-04-29", "close": 11.17, "volume": 48390.0}, {"date": "2026-04-30", "close": 11.27, "volume": 115206.0}, {"date": "2026-05-01", "close": 11.25, "volume": 64823.0}, {"date": "2026-05-04", "close": 11.22, "volume": 37330.0}, {"date": "2026-05-05", "close": 11.2168, "volume": 16296.0}, {"date": "2026-05-06", "close": 11.48, "volume": 46698.0}, {"date": "2026-05-07", "close": 11.5, "volume": 75500.0}, {"date": "2026-05-08", "close": 11.48, "volume": 85907.0}, {"date": "2026-05-11", "close": 11.56, "volume": 30181.0}, {"date": "2026-05-12", "close": 11.41, "volume": 76348.0}, {"date": "2026-05-13", "close": 11.78, "volume": 82555.0}, {"date": "2026-05-14", "close": 11.56, "volume": 60811.0}, {"date": "2026-05-15", "close": 11.3, "volume": 33031.0}, {"date": "2026-05-18", "close": 11.17, "volume": 56490.0}, {"date": "2026-05-19", "close": 11.19, "volume": 68014.0}, {"date": "2026-05-20", "close": 11.13, "volume": 36921.0}, {"date": "2026-05-21", "close": 11.04, "volume": 34573.0}, {"date": "2026-05-22", "close": 10.98, "volume": 80617.0}, {"date": "2026-05-26", "close": 11.16, "volume": 46250.0}, {"date": "2026-05-27", "close": 11.19, "volume": 57603.0}, {"date": "2026-05-28", "close": 11.18, "volume": 13025.0}, {"date": "2026-05-29", "close": 11.17, "volume": 24512.0}, {"date": "2026-06-01", "close": 11.19, "volume": 77685.0}, {"date": "2026-06-02", "close": 11.44, "volume": 50625.0}, {"date": "2026-06-03", "close": 11.21, "volume": 97651.0}, {"date": "2026-06-04", "close": 11.14, "volume": 62589.0}, {"date": "2026-06-05", "close": 10.9, "volume": 162185.0}, {"date": "2026-06-08", "close": 10.66, "volume": 150924.0}, {"date": "2026-06-09", "close": 10.77, "volume": 116220.0}, {"date": "2026-06-10", "close": 10.65, "volume": 110364.0}, {"date": "2026-06-11", "close": 10.61, "volume": 70364.0}, {"date": "2026-06-12", "close": 10.73, "volume": 35964.0}, {"date": "2026-06-15", "close": 10.95, "volume": 24221.0}, {"date": "2026-06-16", "close": 10.78, "volume": 108400.0}, {"date": "2026-06-17", "close": 10.68, "volume": 50058.0}, {"date": "2026-06-18", "close": 10.69, "volume": 137679.0}, {"date": "2026-06-22", "close": 10.85, "volume": 45821.0}, {"date": "2026-06-23", "close": 10.6, "volume": 36352.0}, {"date": "2026-06-24", "close": 10.62, "volume": 106759.0}, {"date": "2026-06-25", "close": 10.5, "volume": 59832.0}, {"date": "2026-06-26", "close": 10.52, "volume": 167553.0}, {"date": "2026-06-29", "close": 10.64, "volume": 74151.0}, {"date": "2026-06-30", "close": 10.89, "volume": 87200.0}, {"date": "2026-07-01", "close": 10.97, "volume": 169531.0}, {"date": "2026-07-02", "close": 10.73, "volume": 139439.0}, {"date": "2026-07-06", "close": 10.85, "volume": 34501.0}, {"date": "2026-07-07", "close": 10.67, "volume": 15691.0}, {"date": "2026-07-08", "close": 10.77, "volume": 32666.0}, {"date": "2026-07-09", "close": 10.88, "volume": 58752.0}, {"date": "2026-07-10", "close": 10.84, "volume": 28441.0}, {"date": "2026-07-13", "close": 10.68, "volume": 101346.0}, {"date": "2026-07-14", "close": 10.72, "volume": 58792.0}, {"date": "2026-07-15", "close": 10.93, "volume": 82936.0}, {"date": "2026-07-16", "close": 10.87, "volume": 86571.0}, {"date": "2026-07-17", "close": 10.63, "volume": 39145.0}, {"date": "2026-07-20", "close": 10.82, "volume": 62672.0}, {"date": "2026-07-21", "close": 10.8, "volume": 47177.0}, {"date": "2026-07-22", "close": 10.72, "volume": 67649.0}, {"date": "2026-07-23", "close": 10.65, "volume": 48621.0}, {"date": "2026-07-24", "close": 10.65, "volume": 21341.0}], "refreshing": true}