{"ticker": "VET", "overview": {"name": "Vermilion Energy Inc. Common (Canada)", "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": "VET", "has_prices": true, "as_of": "2026-07-24", "last": 11.26, "prev_close": 11.24, "change": 0.019999999999999574, "change_pct": 0.0017793594306049442, "session_volume": 3345137.0, "vwap_5": 10.970672343384342, "vwap_20": 10.008141857358767, "vwap_60": 11.144730584824488, "vwap_250": 10.329165152453031, "high_52w": 14.42, "low_52w": 7.34, "avg_volume_20": 1447934.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003067", "src": "13DG", "ticker": "VET", "cik": "1293135", "company": "VERMILION ENERGY INC.", "company_raw": "VERMILION ENERGY INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 5.4% passive stake in VET", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003067-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001193125-26-225555", "src": "13DG", "ticker": "VET", "cik": "1293135", "company": "VERMILION ENERGY INC.", "company_raw": "VERMILION ENERGY INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AMERIPRISE FINANCIAL INC moves to a 3.4% passive stake in VET", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225555-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003067", "src": "13DG", "ticker": "VET", "cik": "1293135", "company": "VERMILION ENERGY INC.", "company_raw": "VERMILION ENERGY INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 5.4% passive stake in VET", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003067-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001193125-26-225555", "src": "13DG", "ticker": "VET", "cik": "1293135", "company": "VERMILION ENERGY INC.", "company_raw": "VERMILION ENERGY INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AMERIPRISE FINANCIAL INC moves to a 3.4% passive stake in VET", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225555-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "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": "Vermilion Energy Inc. Common (Canada)", "new_value": "VERMILION ENERGY INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001293135", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001293135", "applied": 1, "detected_at": "2026-10-28T09:30:04.803977"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.0, "volume": 1380236.0}, {"date": "2021-07-28", "close": 7.15, "volume": 1368143.0}, {"date": "2021-07-29", "close": 7.26, "volume": 1018104.0}, {"date": "2021-07-30", "close": 7.19, "volume": 1114884.0}, {"date": "2021-08-02", "close": 7.05, "volume": 1665675.0}, {"date": "2021-08-03", "close": 7.33, "volume": 2067415.0}, {"date": "2021-08-04", "close": 6.85, "volume": 2103289.0}, {"date": "2021-08-05", "close": 7.0, "volume": 1701001.0}, {"date": "2021-08-06", "close": 7.08, "volume": 1246025.0}, {"date": "2021-08-09", "close": 6.92, "volume": 1908100.0}, {"date": "2021-08-10", "close": 7.33, "volume": 1681495.0}, {"date": "2021-08-11", "close": 7.43, "volume": 1435278.0}, {"date": "2021-08-12", "close": 7.3, "volume": 979500.0}, {"date": "2021-08-13", "close": 7.09, "volume": 1328261.0}, {"date": "2021-08-16", "close": 6.6, "volume": 3707247.0}, {"date": "2021-08-17", "close": 6.22, "volume": 3357143.0}, {"date": "2021-08-18", "close": 6.01, "volume": 3652290.0}, {"date": "2021-08-19", "close": 5.71, "volume": 4856997.0}, {"date": "2021-08-20", "close": 5.75, "volume": 2634092.0}, {"date": "2021-08-23", "close": 6.22, "volume": 3116446.0}, {"date": "2021-08-24", "close": 6.45, "volume": 2284230.0}, {"date": "2021-08-25", "close": 6.41, "volume": 1844410.0}, {"date": "2021-08-26", "close": 6.3, "volume": 1711776.0}, {"date": "2021-08-27", "close": 6.67, "volume": 1720996.0}, {"date": "2021-08-30", "close": 6.59, "volume": 1403255.0}, {"date": "2021-08-31", "close": 6.66, "volume": 1280043.0}, {"date": "2021-09-01", "close": 6.59, "volume": 1397749.0}, {"date": "2021-09-02", "close": 6.9, "volume": 1687980.0}, {"date": "2021-09-03", "close": 6.92, "volume": 1716527.0}, {"date": "2021-09-07", "close": 6.83, "volume": 1222617.0}, {"date": "2021-09-08", "close": 6.66, "volume": 1363012.0}, {"date": "2021-09-09", "close": 6.74, "volume": 1885571.0}, {"date": "2021-09-10", "close": 6.67, "volume": 1787231.0}, {"date": "2021-09-13", "close": 7.39, "volume": 3711108.0}, {"date": "2021-09-14", "close": 7.32, "volume": 2833746.0}, {"date": "2021-09-15", "close": 7.88, "volume": 3161767.0}, {"date": "2021-09-16", "close": 7.79, "volume": 1829947.0}, {"date": "2021-09-17", "close": 7.63, "volume": 1751369.0}, {"date": "2021-09-20", "close": 7.29, "volume": 2217935.0}, {"date": "2021-09-21", "close": 7.43, "volume": 1905267.0}, {"date": "2021-09-22", "close": 7.95, "volume": 2301337.0}, {"date": "2021-09-23", "close": 8.4, "volume": 2743973.0}, {"date": "2021-09-24", "close": 8.56, "volume": 2432600.0}, {"date": "2021-09-27", "close": 9.08, "volume": 3595111.0}, {"date": "2021-09-28", "close": 9.16, "volume": 3883427.0}, {"date": "2021-09-29", "close": 9.97, "volume": 5299386.0}, {"date": "2021-09-30", "close": 9.9, "volume": 3680655.0}, {"date": "2021-10-01", "close": 10.24, "volume": 4884038.0}, {"date": "2021-10-04", "close": 10.5, "volume": 3768143.0}, {"date": "2021-10-05", "close": 11.34, "volume": 4192909.0}, {"date": "2021-10-06", "close": 10.8, "volume": 4089624.0}, {"date": "2021-10-07", "close": 10.95, "volume": 3221174.0}, {"date": "2021-10-08", "close": 11.06, "volume": 2349433.0}, {"date": "2021-10-11", "close": 11.06, "volume": 2681303.0}, {"date": "2021-10-12", "close": 10.88, "volume": 2666383.0}, {"date": "2021-10-13", "close": 10.63, "volume": 2097911.0}, {"date": "2021-10-14", "close": 10.98, "volume": 2140526.0}, {"date": "2021-10-15", "close": 10.9, "volume": 1786746.0}, {"date": "2021-10-18", "close": 10.65, "volume": 2206807.0}, {"date": "2021-10-19", "close": 10.54, "volume": 2062817.0}, {"date": "2021-10-20", "close": 10.99, "volume": 2005022.0}, {"date": "2021-10-21", "close": 10.8, "volume": 1587370.0}, {"date": "2021-10-22", "close": 10.97, "volume": 1385874.0}, {"date": "2021-10-25", "close": 11.43, "volume": 2799466.0}, {"date": "2021-10-26", "close": 11.24, "volume": 1412471.0}, {"date": "2021-10-27", "close": 10.67, "volume": 1731678.0}, {"date": "2021-10-28", "close": 10.94, "volume": 1793315.0}, {"date": "2021-10-29", "close": 10.84, "volume": 1409651.0}, {"date": "2021-11-01", "close": 11.15, "volume": 2136987.0}, {"date": "2021-11-02", "close": 10.92, "volume": 1041960.0}, {"date": "2021-11-03", "close": 10.76, "volume": 1436822.0}, {"date": "2021-11-04", "close": 10.95, "volume": 1619731.0}, {"date": "2021-11-05", "close": 11.45, "volume": 2374485.0}, {"date": "2021-11-08", "close": 11.91, "volume": 2885090.0}, {"date": "2021-11-09", "close": 11.89, "volume": 1632357.0}, {"date": "2021-11-10", "close": 10.5, "volume": 5731945.0}, {"date": "2021-11-11", "close": 10.29, "volume": 2906969.0}, {"date": "2021-11-12", "close": 10.16, "volume": 2678754.0}, {"date": "2021-11-15", "close": 10.13, "volume": 2188284.0}, {"date": "2021-11-16", "close": 10.06, "volume": 1458781.0}, {"date": "2021-11-17", "close": 9.76, "volume": 1577595.0}, {"date": "2021-11-18", "close": 9.75, "volume": 1702128.0}, {"date": "2021-11-19", "close": 9.28, "volume": 2129296.0}, {"date": "2021-11-22", "close": 9.46, "volume": 1570735.0}, {"date": "2021-11-23", "close": 9.95, "volume": 1735652.0}, {"date": "2021-11-24", "close": 9.94, "volume": 963666.0}, {"date": "2021-11-26", "close": 9.12, "volume": 2642741.0}, {"date": "2021-11-29", "close": 9.94, "volume": 2672830.0}, {"date": "2021-11-30", "close": 9.98, "volume": 3199441.0}, {"date": "2021-12-01", "close": 9.78, "volume": 2105319.0}, {"date": "2021-12-02", "close": 10.16, "volume": 2688535.0}, {"date": "2021-12-03", "close": 10.26, "volume": 2827614.0}, {"date": "2021-12-06", "close": 10.34, "volume": 1416521.0}, {"date": "2021-12-07", "close": 10.97, "volume": 1808022.0}, {"date": "2021-12-08", "close": 11.43, "volume": 2387483.0}, {"date": "2021-12-09", "close": 11.32, "volume": 1335330.0}, {"date": "2021-12-10", "close": 11.38, "volume": 1353093.0}, {"date": "2021-12-13", "close": 10.87, "volume": 1607049.0}, {"date": "2021-12-14", "close": 10.52, "volume": 1719847.0}, {"date": "2021-12-15", "close": 10.68, "volume": 2276013.0}, {"date": "2021-12-16", "close": 10.85, "volume": 2097383.0}, {"date": "2021-12-17", "close": 10.65, "volume": 2039739.0}, {"date": "2021-12-20", "close": 10.87, "volume": 3342982.0}, {"date": "2021-12-21", "close": 11.71, "volume": 2494235.0}, {"date": "2021-12-22", "close": 12.43, "volume": 3964844.0}, {"date": "2021-12-23", "close": 12.79, "volume": 2597486.0}, {"date": "2021-12-27", "close": 13.45, "volume": 1982508.0}, {"date": "2021-12-28", "close": 13.1, "volume": 2066747.0}, {"date": "2021-12-29", "close": 12.62, "volume": 2687243.0}, {"date": "2021-12-30", "close": 12.56, "volume": 1666186.0}, {"date": "2021-12-31", "close": 12.59, "volume": 1318995.0}, {"date": "2022-01-03", "close": 12.98, "volume": 1280215.0}, {"date": "2022-01-04", "close": 12.62, "volume": 2614765.0}, {"date": "2022-01-05", "close": 12.56, "volume": 2560686.0}, {"date": "2022-01-06", "close": 13.76, "volume": 3625561.0}, {"date": "2022-01-07", "close": 13.97, "volume": 2835344.0}, {"date": "2022-01-10", "close": 14.03, "volume": 2119453.0}, {"date": "2022-01-11", "close": 14.89, "volume": 2905447.0}, {"date": "2022-01-12", "close": 14.92, "volume": 2125506.0}, {"date": "2022-01-13", "close": 15.11, "volume": 2580854.0}, {"date": "2022-01-14", "close": 15.84, "volume": 3282909.0}, {"date": "2022-01-18", "close": 15.62, "volume": 2874018.0}, {"date": "2022-01-19", "close": 15.51, "volume": 2066439.0}, {"date": "2022-01-20", "close": 15.17, "volume": 1873078.0}, {"date": "2022-01-21", "close": 14.29, "volume": 3443730.0}, {"date": "2022-01-24", "close": 14.58, "volume": 3142920.0}, {"date": "2022-01-25", "close": 15.43, "volume": 2207900.0}, {"date": "2022-01-26", "close": 15.39, "volume": 2285663.0}, {"date": "2022-01-27", "close": 15.35, "volume": 1430005.0}, {"date": "2022-01-28", "close": 15.56, "volume": 1515326.0}, {"date": "2022-01-31", "close": 15.57, "volume": 1864364.0}, {"date": "2022-02-01", "close": 16.18, "volume": 2605793.0}, {"date": "2022-02-02", "close": 16.15, "volume": 2487211.0}, {"date": "2022-02-03", "close": 16.07, "volume": 1614645.0}, {"date": "2022-02-04", "close": 16.5, "volume": 2373220.0}, {"date": "2022-02-07", "close": 16.1, "volume": 1482141.0}, {"date": "2022-02-08", "close": 15.32, "volume": 2756944.0}, {"date": "2022-02-09", "close": 16.07, "volume": 1907292.0}, {"date": "2022-02-10", "close": 16.21, "volume": 1809161.0}, {"date": "2022-02-11", "close": 17.55, "volume": 2894850.0}, {"date": "2022-02-14", "close": 17.07, "volume": 2555159.0}, {"date": "2022-02-15", "close": 17.41, "volume": 2103592.0}, {"date": "2022-02-16", "close": 17.5, "volume": 2217453.0}, {"date": "2022-02-17", "close": 17.51, "volume": 1539822.0}, {"date": "2022-02-18", "close": 17.01, "volume": 1752570.0}, {"date": "2022-02-22", "close": 16.79, "volume": 2382490.0}, {"date": "2022-02-23", "close": 17.32, "volume": 2089396.0}, {"date": "2022-02-24", "close": 17.74, "volume": 2825591.0}, {"date": "2022-02-25", "close": 18.11, "volume": 2052308.0}, {"date": "2022-02-28", "close": 18.72, "volume": 2239309.0}, {"date": "2022-03-01", "close": 19.29, "volume": 3046404.0}, {"date": "2022-03-02", "close": 19.32, "volume": 2540919.0}, {"date": "2022-03-03", "close": 19.02, "volume": 1959314.0}, {"date": "2022-03-04", "close": 19.7, "volume": 2891204.0}, {"date": "2022-03-07", "close": 22.08, "volume": 5120282.0}, {"date": "2022-03-08", "close": 23.52, "volume": 5639618.0}, {"date": "2022-03-09", "close": 21.67, "volume": 4772508.0}, {"date": "2022-03-10", "close": 22.8, "volume": 2481015.0}, {"date": "2022-03-11", "close": 22.45, "volume": 3445273.0}, {"date": "2022-03-14", "close": 20.2, "volume": 3829252.0}, {"date": "2022-03-15", "close": 20.03, "volume": 4103887.0}, {"date": "2022-03-16", "close": 19.78, "volume": 2375232.0}, {"date": "2022-03-17", "close": 20.59, "volume": 2552052.0}, {"date": "2022-03-18", "close": 19.93, "volume": 2277782.0}, {"date": "2022-03-21", "close": 21.41, "volume": 3029035.0}, {"date": "2022-03-22", "close": 21.29, "volume": 2602047.0}, {"date": "2022-03-23", "close": 21.9, "volume": 2228884.0}, {"date": "2022-03-24", "close": 22.07, "volume": 1910164.0}, {"date": "2022-03-25", "close": 23.44, "volume": 3031052.0}, {"date": "2022-03-28", "close": 21.73, "volume": 3373507.0}, {"date": "2022-03-29", "close": 21.25, "volume": 4525063.0}, {"date": "2022-03-30", "close": 21.29, "volume": 2770977.0}, {"date": "2022-03-31", "close": 21.02, "volume": 2313503.0}, {"date": "2022-04-01", "close": 21.6, "volume": 1642335.0}, {"date": "2022-04-04", "close": 22.26, "volume": 2128883.0}, {"date": "2022-04-05", "close": 21.59, "volume": 1799601.0}, {"date": "2022-04-06", "close": 20.27, "volume": 2290882.0}, {"date": "2022-04-07", "close": 20.87, "volume": 1385074.0}, {"date": "2022-04-08", "close": 21.44, "volume": 1628506.0}, {"date": "2022-04-11", "close": 20.74, "volume": 2405228.0}, {"date": "2022-04-12", "close": 20.9, "volume": 2517954.0}, {"date": "2022-04-13", "close": 21.71, "volume": 2037919.0}, {"date": "2022-04-14", "close": 21.79, "volume": 1953724.0}, {"date": "2022-04-18", "close": 23.12, "volume": 3309187.0}, {"date": "2022-04-19", "close": 22.37, "volume": 2572742.0}, {"date": "2022-04-20", "close": 22.8, "volume": 2128225.0}, {"date": "2022-04-21", "close": 21.13, "volume": 3173691.0}, {"date": "2022-04-22", "close": 20.08, "volume": 2823616.0}, {"date": "2022-04-25", "close": 19.24, "volume": 3577262.0}, {"date": "2022-04-26", "close": 19.61, "volume": 2559357.0}, {"date": "2022-04-27", "close": 19.82, "volume": 2410629.0}, {"date": "2022-04-28", "close": 20.28, "volume": 2321660.0}, {"date": "2022-04-29", "close": 19.48, "volume": 1668532.0}, {"date": "2022-05-02", "close": 19.39, "volume": 2181325.0}, {"date": "2022-05-03", "close": 20.81, "volume": 2120042.0}, {"date": "2022-05-04", "close": 21.8, "volume": 2494916.0}, {"date": "2022-05-05", "close": 21.02, "volume": 1960158.0}, {"date": "2022-05-06", "close": 21.3, "volume": 2246369.0}, {"date": "2022-05-09", "close": 18.25, "volume": 4728678.0}, {"date": "2022-05-10", "close": 18.49, "volume": 2826962.0}, {"date": "2022-05-11", "close": 18.51, "volume": 2773700.0}, {"date": "2022-05-12", "close": 17.91, "volume": 3503790.0}, {"date": "2022-05-13", "close": 19.12, "volume": 2510735.0}, {"date": "2022-05-16", "close": 20.28, "volume": 2428806.0}, {"date": "2022-05-17", "close": 20.61, "volume": 2189350.0}, {"date": "2022-05-18", "close": 19.47, "volume": 2188728.0}, {"date": "2022-05-19", "close": 19.48, "volume": 1886029.0}, {"date": "2022-05-20", "close": 19.32, "volume": 1880470.0}, {"date": "2022-05-23", "close": 20.36, "volume": 1965907.0}, {"date": "2022-05-24", "close": 19.91, "volume": 1773642.0}, {"date": "2022-05-25", "close": 21.68, "volume": 2563129.0}, {"date": "2022-05-26", "close": 21.75, "volume": 2669859.0}, {"date": "2022-05-27", "close": 21.94, "volume": 1802464.0}, {"date": "2022-05-31", "close": 21.64, "volume": 2929811.0}, {"date": "2022-06-01", "close": 22.68, "volume": 2730611.0}, {"date": "2022-06-02", "close": 22.82, "volume": 1866766.0}, {"date": "2022-06-03", "close": 22.7, "volume": 1669977.0}, {"date": "2022-06-06", "close": 23.38, "volume": 2824307.0}, {"date": "2022-06-07", "close": 24.8, "volume": 4628448.0}, {"date": "2022-06-08", "close": 25.02, "volume": 2977900.0}, {"date": "2022-06-09", "close": 24.17, "volume": 2427828.0}, {"date": "2022-06-10", "close": 23.24, "volume": 3136739.0}, {"date": "2022-06-13", "close": 21.7, "volume": 3946114.0}, {"date": "2022-06-14", "close": 21.61, "volume": 3500681.0}, {"date": "2022-06-15", "close": 22.06, "volume": 2767967.0}, {"date": "2022-06-16", "close": 20.61, "volume": 3089067.0}, {"date": "2022-06-17", "close": 18.74, "volume": 5922636.0}, {"date": "2022-06-21", "close": 20.4, "volume": 2542629.0}, {"date": "2022-06-22", "close": 18.57, "volume": 3726110.0}, {"date": "2022-06-23", "close": 17.01, "volume": 4785827.0}, {"date": "2022-06-24", "close": 17.86, "volume": 3708948.0}, {"date": "2022-06-27", "close": 19.99, "volume": 4234444.0}, {"date": "2022-06-28", "close": 21.01, "volume": 3276420.0}, {"date": "2022-06-29", "close": 19.93, "volume": 2904760.0}, {"date": "2022-06-30", "close": 19.42, "volume": 2643572.0}, {"date": "2022-07-01", "close": 19.42, "volume": 2365566.0}, {"date": "2022-07-05", "close": 18.83, "volume": 3975876.0}, {"date": "2022-07-06", "close": 17.96, "volume": 4827203.0}, {"date": "2022-07-07", "close": 20.33, "volume": 3363066.0}, {"date": "2022-07-08", "close": 20.09, "volume": 1527022.0}, {"date": "2022-07-11", "close": 19.82, "volume": 1585555.0}, {"date": "2022-07-12", "close": 18.96, "volume": 2102008.0}, {"date": "2022-07-13", "close": 19.41, "volume": 2470208.0}, {"date": "2022-07-14", "close": 18.99, "volume": 2906621.0}, {"date": "2022-07-15", "close": 20.11, "volume": 3042673.0}, {"date": "2022-07-18", "close": 21.53, "volume": 3895957.0}, {"date": "2022-07-19", "close": 22.67, "volume": 3370796.0}, {"date": "2022-07-20", "close": 23.25, "volume": 3035236.0}, {"date": "2022-07-21", "close": 22.63, "volume": 3102911.0}, {"date": "2022-07-22", "close": 21.88, "volume": 1727376.0}, {"date": "2022-07-25", "close": 23.44, "volume": 2351234.0}, {"date": "2022-07-26", "close": 23.4, "volume": 2099475.0}, {"date": "2022-07-27", "close": 24.22, "volume": 1644557.0}, {"date": "2022-07-28", "close": 24.97, "volume": 2283266.0}, {"date": "2022-07-29", "close": 25.86, "volume": 2230765.0}, {"date": "2022-08-01", "close": 25.01, "volume": 1634173.0}, {"date": "2022-08-02", "close": 24.94, "volume": 1235530.0}, {"date": "2022-08-03", "close": 23.44, "volume": 2006101.0}, {"date": "2022-08-04", "close": 22.05, "volume": 3219551.0}, {"date": "2022-08-05", "close": 22.96, "volume": 2211124.0}, {"date": "2022-08-08", "close": 23.09, "volume": 1361687.0}, {"date": "2022-08-09", "close": 23.82, "volume": 2432753.0}, {"date": "2022-08-10", "close": 25.02, "volume": 2207900.0}, {"date": "2022-08-11", "close": 26.21, "volume": 3946934.0}, {"date": "2022-08-12", "close": 25.46, "volume": 3714360.0}, {"date": "2022-08-15", "close": 24.56, "volume": 3236903.0}, {"date": "2022-08-16", "close": 24.05, "volume": 2470098.0}, {"date": "2022-08-17", "close": 24.61, "volume": 1759167.0}, {"date": "2022-08-18", "close": 25.33, "volume": 2017211.0}, {"date": "2022-08-19", "close": 25.51, "volume": 2000659.0}, {"date": "2022-08-22", "close": 26.68, "volume": 2775534.0}, {"date": "2022-08-23", "close": 27.66, "volume": 3586164.0}, {"date": "2022-08-24", "close": 28.66, "volume": 3090419.0}, {"date": "2022-08-25", "close": 29.19, "volume": 2974787.0}, {"date": "2022-08-26", "close": 29.19, "volume": 2666013.0}, {"date": "2022-08-29", "close": 29.36, "volume": 2782702.0}, {"date": "2022-08-30", "close": 27.07, "volume": 3462184.0}, {"date": "2022-08-31", "close": 26.71, "volume": 3225021.0}, {"date": "2022-09-01", "close": 25.64, "volume": 2776203.0}, {"date": "2022-09-02", "close": 26.56, "volume": 3036645.0}, {"date": "2022-09-06", "close": 25.18, "volume": 2771969.0}, {"date": "2022-09-07", "close": 23.26, "volume": 4572736.0}, {"date": "2022-09-08", "close": 23.92, "volume": 2498495.0}, {"date": "2022-09-09", "close": 24.66, "volume": 2489079.0}, {"date": "2022-09-12", "close": 25.19, "volume": 2556389.0}, {"date": "2022-09-13", "close": 24.62, "volume": 2499060.0}, {"date": "2022-09-14", "close": 25.42, "volume": 2583566.0}, {"date": "2022-09-15", "close": 24.88, "volume": 1891992.0}, {"date": "2022-09-16", "close": 23.13, "volume": 4286606.0}, {"date": "2022-09-19", "close": 22.88, "volume": 2800405.0}, {"date": "2022-09-20", "close": 22.57, "volume": 1926784.0}, {"date": "2022-09-21", "close": 22.02, "volume": 1991938.0}, {"date": "2022-09-22", "close": 21.56, "volume": 2244375.0}, {"date": "2022-09-23", "close": 19.63, "volume": 4312379.0}, {"date": "2022-09-26", "close": 18.41, "volume": 3420587.0}, {"date": "2022-09-27", "close": 20.32, "volume": 5758330.0}, {"date": "2022-09-28", "close": 21.57, "volume": 3857939.0}, {"date": "2022-09-29", "close": 21.18, "volume": 3448036.0}, {"date": "2022-09-30", "close": 21.42, "volume": 2103603.0}, {"date": "2022-10-03", "close": 22.8, "volume": 2704377.0}, {"date": "2022-10-04", "close": 23.83, "volume": 2604739.0}, {"date": "2022-10-05", "close": 22.91, "volume": 4430413.0}, {"date": "2022-10-06", "close": 23.25, "volume": 3089713.0}, {"date": "2022-10-07", "close": 22.43, "volume": 2613847.0}, {"date": "2022-10-10", "close": 21.23, "volume": 3054685.0}, {"date": "2022-10-11", "close": 20.86, "volume": 2674270.0}, {"date": "2022-10-12", "close": 20.69, "volume": 2835945.0}, {"date": "2022-10-13", "close": 21.72, "volume": 2409417.0}, {"date": "2022-10-14", "close": 20.61, "volume": 2074443.0}, {"date": "2022-10-17", "close": 21.21, "volume": 2209065.0}, {"date": "2022-10-18", "close": 20.73, "volume": 2818533.0}, {"date": "2022-10-19", "close": 22.01, "volume": 2190971.0}, {"date": "2022-10-20", "close": 22.05, "volume": 1961901.0}, {"date": "2022-10-21", "close": 22.53, "volume": 1524805.0}, {"date": "2022-10-24", "close": 22.01, "volume": 1877411.0}, {"date": "2022-10-25", "close": 22.41, "volume": 1155968.0}, {"date": "2022-10-26", "close": 22.76, "volume": 1317302.0}, {"date": "2022-10-27", "close": 22.78, "volume": 1541783.0}, {"date": "2022-10-28", "close": 22.51, "volume": 1148360.0}, {"date": "2022-10-31", "close": 23.31, "volume": 1967101.0}, {"date": "2022-11-01", "close": 23.83, "volume": 2000606.0}, {"date": "2022-11-02", "close": 23.38, "volume": 2515659.0}, {"date": "2022-11-03", "close": 23.65, "volume": 1344130.0}, {"date": "2022-11-04", "close": 24.22, "volume": 1837851.0}, {"date": "2022-11-07", "close": 24.63, "volume": 1559371.0}, {"date": "2022-11-08", "close": 24.59, "volume": 1134946.0}, {"date": "2022-11-09", "close": 21.96, "volume": 3532952.0}, {"date": "2022-11-10", "close": 20.45, "volume": 8914952.0}, {"date": "2022-11-11", "close": 21.31, "volume": 3849175.0}, {"date": "2022-11-14", "close": 20.06, "volume": 4300884.0}, {"date": "2022-11-15", "close": 20.77, "volume": 2704101.0}, {"date": "2022-11-16", "close": 19.46, "volume": 2604727.0}, {"date": "2022-11-17", "close": 19.3, "volume": 2674125.0}, {"date": "2022-11-18", "close": 19.52, "volume": 1864308.0}, {"date": "2022-11-21", "close": 19.1, "volume": 2396933.0}, {"date": "2022-11-22", "close": 19.55, "volume": 1771002.0}, {"date": "2022-11-23", "close": 19.21, "volume": 2177568.0}, {"date": "2022-11-25", "close": 19.36, "volume": 1038837.0}, {"date": "2022-11-28", "close": 18.84, "volume": 2802650.0}, {"date": "2022-11-29", "close": 19.18, "volume": 1519797.0}, {"date": "2022-11-30", "close": 19.78, "volume": 1739631.0}, {"date": "2022-12-01", "close": 19.22, "volume": 1474832.0}, {"date": "2022-12-02", "close": 19.27, "volume": 1233574.0}, {"date": "2022-12-05", "close": 18.37, "volume": 1972620.0}, {"date": "2022-12-06", "close": 17.88, "volume": 1968562.0}, {"date": "2022-12-07", "close": 17.42, "volume": 1939094.0}, {"date": "2022-12-08", "close": 17.31, "volume": 2206059.0}, {"date": "2022-12-09", "close": 17.06, "volume": 1855592.0}, {"date": "2022-12-12", "close": 17.34, "volume": 1805991.0}, {"date": "2022-12-13", "close": 17.69, "volume": 1709247.0}, {"date": "2022-12-14", "close": 18.09, "volume": 2039097.0}, {"date": "2022-12-15", "close": 17.76, "volume": 1297260.0}, {"date": "2022-12-16", "close": 17.29, "volume": 2279012.0}, {"date": "2022-12-19", "close": 16.97, "volume": 1602281.0}, {"date": "2022-12-20", "close": 17.3, "volume": 1012620.0}, {"date": "2022-12-21", "close": 17.84, "volume": 1343682.0}, {"date": "2022-12-22", "close": 17.25, "volume": 1322640.0}, {"date": "2022-12-23", "close": 17.97, "volume": 1627202.0}, {"date": "2022-12-27", "close": 18.27, "volume": 1228243.0}, {"date": "2022-12-28", "close": 17.26, "volume": 1573521.0}, {"date": "2022-12-29", "close": 17.75, "volume": 912579.0}, {"date": "2022-12-30", "close": 17.7, "volume": 834616.0}, {"date": "2023-01-03", "close": 15.32, "volume": 4184943.0}, {"date": "2023-01-04", "close": 15.1, "volume": 3148102.0}, {"date": "2023-01-05", "close": 14.96, "volume": 1773545.0}, {"date": "2023-01-06", "close": 15.07, "volume": 4201008.0}, {"date": "2023-01-09", "close": 15.12, "volume": 2209529.0}, {"date": "2023-01-10", "close": 14.77, "volume": 2392623.0}, {"date": "2023-01-11", "close": 15.26, "volume": 2152646.0}, {"date": "2023-01-12", "close": 15.54, "volume": 1702802.0}, {"date": "2023-01-13", "close": 15.54, "volume": 1223657.0}, {"date": "2023-01-17", "close": 15.51, "volume": 1584070.0}, {"date": "2023-01-18", "close": 15.03, "volume": 2288792.0}, {"date": "2023-01-19", "close": 15.52, "volume": 1533118.0}, {"date": "2023-01-20", "close": 15.72, "volume": 1474477.0}, {"date": "2023-01-23", "close": 16.04, "volume": 1352209.0}, {"date": "2023-01-24", "close": 15.41, "volume": 1400829.0}, {"date": "2023-01-25", "close": 15.19, "volume": 1373571.0}, {"date": "2023-01-26", "close": 15.64, "volume": 1751530.0}, {"date": "2023-01-27", "close": 15.48, "volume": 1274300.0}, {"date": "2023-01-30", "close": 15.03, "volume": 1524034.0}, {"date": "2023-01-31", "close": 15.34, "volume": 1638799.0}, {"date": "2023-02-01", "close": 14.88, "volume": 3264599.0}, {"date": "2023-02-02", "close": 14.38, "volume": 1826098.0}, {"date": "2023-02-03", "close": 14.26, "volume": 1364057.0}, {"date": "2023-02-06", "close": 13.95, "volume": 1660965.0}, {"date": "2023-02-07", "close": 14.62, "volume": 1437020.0}, {"date": "2023-02-08", "close": 14.53, "volume": 1165744.0}, {"date": "2023-02-09", "close": 14.25, "volume": 1136705.0}, {"date": "2023-02-10", "close": 14.78, "volume": 1508573.0}, {"date": "2023-02-13", "close": 14.57, "volume": 1169872.0}, {"date": "2023-02-14", "close": 14.66, "volume": 916066.0}, {"date": "2023-02-15", "close": 14.41, "volume": 1904381.0}, {"date": "2023-02-16", "close": 14.03, "volume": 1545130.0}, {"date": "2023-02-17", "close": 13.37, "volume": 1871074.0}, {"date": "2023-02-21", "close": 13.16, "volume": 1450270.0}, {"date": "2023-02-22", "close": 12.99, "volume": 2254998.0}, {"date": "2023-02-23", "close": 13.61, "volume": 1314625.0}, {"date": "2023-02-24", "close": 13.8, "volume": 1114524.0}, {"date": "2023-02-27", "close": 13.68, "volume": 887386.0}, {"date": "2023-02-28", "close": 13.4, "volume": 1137988.0}, {"date": "2023-03-01", "close": 13.72, "volume": 840075.0}, {"date": "2023-03-02", "close": 13.86, "volume": 1487363.0}, {"date": "2023-03-03", "close": 14.13, "volume": 1358774.0}, {"date": "2023-03-06", "close": 13.85, "volume": 1275874.0}, {"date": "2023-03-07", "close": 13.81, "volume": 2070833.0}, {"date": "2023-03-08", "close": 13.47, "volume": 1848512.0}, {"date": "2023-03-09", "close": 13.37, "volume": 2623023.0}, {"date": "2023-03-10", "close": 13.6, "volume": 2645567.0}, {"date": "2023-03-13", "close": 13.12, "volume": 1859107.0}, {"date": "2023-03-14", "close": 13.42, "volume": 2518489.0}, {"date": "2023-03-15", "close": 12.49, "volume": 3463503.0}, {"date": "2023-03-16", "close": 12.43, "volume": 1743942.0}, {"date": "2023-03-17", "close": 12.11, "volume": 2379737.0}, {"date": "2023-03-20", "close": 12.44, "volume": 2524142.0}, {"date": "2023-03-21", "close": 12.82, "volume": 1964589.0}, {"date": "2023-03-22", "close": 12.72, "volume": 1750395.0}, {"date": "2023-03-23", "close": 12.48, "volume": 1333675.0}, {"date": "2023-03-24", "close": 12.38, "volume": 1075334.0}, {"date": "2023-03-27", "close": 12.79, "volume": 1276403.0}, {"date": "2023-03-28", "close": 12.75, "volume": 887645.0}, {"date": "2023-03-29", "close": 12.43, "volume": 1791849.0}, {"date": "2023-03-30", "close": 12.67, "volume": 1928955.0}, {"date": "2023-03-31", "close": 12.97, "volume": 1831997.0}, {"date": "2023-04-03", "close": 13.58, "volume": 2970979.0}, {"date": "2023-04-04", "close": 13.6, "volume": 1670431.0}, {"date": "2023-04-05", "close": 13.39, "volume": 854642.0}, {"date": "2023-04-06", "close": 13.17, "volume": 856099.0}, {"date": "2023-04-10", "close": 13.14, "volume": 1306808.0}, {"date": "2023-04-11", "close": 13.33, "volume": 815204.0}, {"date": "2023-04-12", "close": 13.22, "volume": 927095.0}, {"date": "2023-04-13", "close": 13.59, "volume": 1539953.0}, {"date": "2023-04-14", "close": 13.47, "volume": 1107573.0}, {"date": "2023-04-17", "close": 13.57, "volume": 1911193.0}, {"date": "2023-04-18", "close": 13.77, "volume": 1278883.0}, {"date": "2023-04-19", "close": 13.5, "volume": 1051602.0}, {"date": "2023-04-20", "close": 12.93, "volume": 1485538.0}, {"date": "2023-04-21", "close": 12.94, "volume": 783928.0}, {"date": "2023-04-24", "close": 13.26, "volume": 1188808.0}, {"date": "2023-04-25", "close": 12.76, "volume": 1189201.0}, {"date": "2023-04-26", "close": 12.11, "volume": 2061078.0}, {"date": "2023-04-27", "close": 12.15, "volume": 794484.0}, {"date": "2023-04-28", "close": 12.67, "volume": 1139933.0}, {"date": "2023-05-01", "close": 12.5, "volume": 612460.0}, {"date": "2023-05-02", "close": 11.64, "volume": 2299244.0}, {"date": "2023-05-03", "close": 11.48, "volume": 1469909.0}, {"date": "2023-05-04", "close": 11.89, "volume": 1808850.0}, {"date": "2023-05-05", "close": 12.54, "volume": 1446927.0}, {"date": "2023-05-08", "close": 12.42, "volume": 894296.0}, {"date": "2023-05-09", "close": 12.47, "volume": 777397.0}, {"date": "2023-05-10", "close": 12.18, "volume": 833304.0}, {"date": "2023-05-11", "close": 11.77, "volume": 886604.0}, {"date": "2023-05-12", "close": 11.76, "volume": 1020475.0}, {"date": "2023-05-15", "close": 11.8, "volume": 879890.0}, {"date": "2023-05-16", "close": 11.39, "volume": 1047382.0}, {"date": "2023-05-17", "close": 11.76, "volume": 896126.0}, {"date": "2023-05-18", "close": 11.85, "volume": 641344.0}, {"date": "2023-05-19", "close": 12.05, "volume": 786629.0}, {"date": "2023-05-22", "close": 12.01, "volume": 441406.0}, {"date": "2023-05-23", "close": 12.13, "volume": 1022933.0}, {"date": "2023-05-24", "close": 12.12, "volume": 552720.0}, {"date": "2023-05-25", "close": 11.45, "volume": 1040674.0}, {"date": "2023-05-26", "close": 11.55, "volume": 712861.0}, {"date": "2023-05-30", "close": 11.09, "volume": 2043317.0}, {"date": "2023-05-31", "close": 10.87, "volume": 981422.0}, {"date": "2023-06-01", "close": 11.11, "volume": 1070712.0}, {"date": "2023-06-02", "close": 11.72, "volume": 1767227.0}, {"date": "2023-06-05", "close": 11.9, "volume": 968117.0}, {"date": "2023-06-06", "close": 11.91, "volume": 1031740.0}, {"date": "2023-06-07", "close": 12.24, "volume": 806429.0}, {"date": "2023-06-08", "close": 12.1, "volume": 923170.0}, {"date": "2023-06-09", "close": 12.43, "volume": 1737697.0}, {"date": "2023-06-12", "close": 11.73, "volume": 1431761.0}, {"date": "2023-06-13", "close": 12.05, "volume": 1255003.0}, {"date": "2023-06-14", "close": 11.83, "volume": 1221901.0}, {"date": "2023-06-15", "close": 12.31, "volume": 1557396.0}, {"date": "2023-06-16", "close": 12.39, "volume": 1513554.0}, {"date": "2023-06-20", "close": 12.22, "volume": 1054046.0}, {"date": "2023-06-21", "close": 12.53, "volume": 1099788.0}, {"date": "2023-06-22", "close": 12.04, "volume": 923032.0}, {"date": "2023-06-23", "close": 11.64, "volume": 1507204.0}, {"date": "2023-06-26", "close": 12.22, "volume": 909192.0}, {"date": "2023-06-27", "close": 12.21, "volume": 823052.0}, {"date": "2023-06-28", "close": 12.25, "volume": 770345.0}, {"date": "2023-06-29", "close": 12.41, "volume": 693904.0}, {"date": "2023-06-30", "close": 12.45, "volume": 802619.0}, {"date": "2023-07-03", "close": 12.54, "volume": 590143.0}, {"date": "2023-07-05", "close": 12.47, "volume": 663995.0}, {"date": "2023-07-06", "close": 12.13, "volume": 987748.0}, {"date": "2023-07-07", "close": 12.91, "volume": 1617141.0}, {"date": "2023-07-10", "close": 13.19, "volume": 1661262.0}, {"date": "2023-07-11", "close": 13.58, "volume": 1307296.0}, {"date": "2023-07-12", "close": 13.63, "volume": 1469621.0}, {"date": "2023-07-13", "close": 13.54, "volume": 1402773.0}, {"date": "2023-07-14", "close": 12.77, "volume": 1607625.0}, {"date": "2023-07-17", "close": 12.65, "volume": 1057353.0}, {"date": "2023-07-18", "close": 13.16, "volume": 1173088.0}, {"date": "2023-07-19", "close": 12.97, "volume": 1389257.0}, {"date": "2023-07-20", "close": 13.17, "volume": 1022409.0}, {"date": "2023-07-21", "close": 13.4, "volume": 1222439.0}, {"date": "2023-07-24", "close": 13.68, "volume": 1469984.0}, {"date": "2023-07-25", "close": 13.47, "volume": 1410547.0}, {"date": "2023-07-26", "close": 13.55, "volume": 807677.0}, {"date": "2023-07-27", "close": 13.19, "volume": 917804.0}, {"date": "2023-07-28", "close": 13.59, "volume": 897671.0}, {"date": "2023-07-31", "close": 13.92, "volume": 1124229.0}, {"date": "2023-08-01", "close": 13.72, "volume": 1086605.0}, {"date": "2023-08-02", "close": 13.38, "volume": 1822396.0}, {"date": "2023-08-03", "close": 14.05, "volume": 2247102.0}, {"date": "2023-08-04", "close": 14.3, "volume": 1515879.0}, {"date": "2023-08-07", "close": 14.04, "volume": 1230156.0}, {"date": "2023-08-08", "close": 14.18, "volume": 1053765.0}, {"date": "2023-08-09", "close": 15.0, "volume": 3086341.0}, {"date": "2023-08-10", "close": 14.63, "volume": 1613977.0}, {"date": "2023-08-11", "close": 14.79, "volume": 968632.0}, {"date": "2023-08-14", "close": 14.43, "volume": 944436.0}, {"date": "2023-08-15", "close": 14.12, "volume": 957358.0}, {"date": "2023-08-16", "close": 14.16, "volume": 1425951.0}, {"date": "2023-08-17", "close": 14.23, "volume": 1041416.0}, {"date": "2023-08-18", "close": 14.24, "volume": 924669.0}, {"date": "2023-08-21", "close": 14.15, "volume": 703290.0}, {"date": "2023-08-22", "close": 14.1, "volume": 472754.0}, {"date": "2023-08-23", "close": 13.72, "volume": 1090935.0}, {"date": "2023-08-24", "close": 13.56, "volume": 874080.0}, {"date": "2023-08-25", "close": 13.78, "volume": 848628.0}, {"date": "2023-08-28", "close": 14.06, "volume": 609151.0}, {"date": "2023-08-29", "close": 14.47, "volume": 955844.0}, {"date": "2023-08-30", "close": 14.48, "volume": 744300.0}, {"date": "2023-08-31", "close": 14.55, "volume": 651400.0}, {"date": "2023-09-01", "close": 15.05, "volume": 940027.0}, {"date": "2023-09-05", "close": 15.09, "volume": 1500180.0}, {"date": "2023-09-06", "close": 14.95, "volume": 1182866.0}, {"date": "2023-09-07", "close": 14.57, "volume": 901936.0}, {"date": "2023-09-08", "close": 14.85, "volume": 1333279.0}, {"date": "2023-09-11", "close": 14.95, "volume": 1623914.0}, {"date": "2023-09-12", "close": 15.69, "volume": 2050929.0}, {"date": "2023-09-13", "close": 15.52, "volume": 1456609.0}, {"date": "2023-09-14", "close": 15.6, "volume": 1253759.0}, {"date": "2023-09-15", "close": 15.32, "volume": 934979.0}, {"date": "2023-09-18", "close": 15.05, "volume": 1149206.0}, {"date": "2023-09-19", "close": 14.67, "volume": 1317258.0}, {"date": "2023-09-20", "close": 14.29, "volume": 837005.0}, {"date": "2023-09-21", "close": 14.03, "volume": 1224578.0}, {"date": "2023-09-22", "close": 13.98, "volume": 764884.0}, {"date": "2023-09-25", "close": 14.5, "volume": 789259.0}, {"date": "2023-09-26", "close": 14.38, "volume": 1089291.0}, {"date": "2023-09-27", "close": 14.75, "volume": 1142903.0}, {"date": "2023-09-28", "close": 14.74, "volume": 738898.0}, {"date": "2023-09-29", "close": 14.62, "volume": 973024.0}, {"date": "2023-10-02", "close": 13.78, "volume": 1662537.0}, {"date": "2023-10-03", "close": 13.74, "volume": 1005459.0}, {"date": "2023-10-04", "close": 12.87, "volume": 2134661.0}, {"date": "2023-10-05", "close": 13.08, "volume": 1243366.0}, {"date": "2023-10-06", "close": 13.39, "volume": 1222375.0}, {"date": "2023-10-09", "close": 14.19, "volume": 1788697.0}, {"date": "2023-10-10", "close": 14.44, "volume": 1313732.0}, {"date": "2023-10-11", "close": 14.51, "volume": 905500.0}, {"date": "2023-10-12", "close": 14.52, "volume": 1187722.0}, {"date": "2023-10-13", "close": 14.93, "volume": 1417916.0}, {"date": "2023-10-16", "close": 15.1, "volume": 847256.0}, {"date": "2023-10-17", "close": 15.29, "volume": 1167841.0}, {"date": "2023-10-18", "close": 15.16, "volume": 713014.0}, {"date": "2023-10-19", "close": 15.42, "volume": 933757.0}, {"date": "2023-10-20", "close": 15.2, "volume": 698712.0}, {"date": "2023-10-23", "close": 14.67, "volume": 1221383.0}, {"date": "2023-10-24", "close": 14.38, "volume": 921849.0}, {"date": "2023-10-25", "close": 14.65, "volume": 866876.0}, {"date": "2023-10-26", "close": 14.65, "volume": 755882.0}, {"date": "2023-10-27", "close": 14.63, "volume": 703750.0}, {"date": "2023-10-30", "close": 14.3, "volume": 859303.0}, {"date": "2023-10-31", "close": 14.42, "volume": 862684.0}, {"date": "2023-11-01", "close": 14.51, "volume": 931005.0}, {"date": "2023-11-02", "close": 14.45, "volume": 2485736.0}, {"date": "2023-11-03", "close": 14.08, "volume": 1586819.0}, {"date": "2023-11-06", "close": 13.96, "volume": 1038920.0}, {"date": "2023-11-07", "close": 13.11, "volume": 1774064.0}, {"date": "2023-11-08", "close": 12.76, "volume": 1093438.0}, {"date": "2023-11-09", "close": 12.78, "volume": 787284.0}, {"date": "2023-11-10", "close": 13.13, "volume": 1073037.0}, {"date": "2023-11-13", "close": 13.18, "volume": 1110497.0}, {"date": "2023-11-14", "close": 13.39, "volume": 733354.0}, {"date": "2023-11-15", "close": 13.07, "volume": 619044.0}, {"date": "2023-11-16", "close": 12.75, "volume": 1391352.0}, {"date": "2023-11-17", "close": 13.16, "volume": 1047158.0}, {"date": "2023-11-20", "close": 13.04, "volume": 794711.0}, {"date": "2023-11-21", "close": 12.91, "volume": 549816.0}, {"date": "2023-11-22", "close": 12.86, "volume": 858827.0}, {"date": "2023-11-24", "close": 12.9, "volume": 266070.0}, {"date": "2023-11-27", "close": 12.58, "volume": 902230.0}, {"date": "2023-11-28", "close": 12.53, "volume": 948260.0}, {"date": "2023-11-29", "close": 12.66, "volume": 946849.0}, {"date": "2023-11-30", "close": 12.63, "volume": 888227.0}, {"date": "2023-12-01", "close": 12.5, "volume": 1578419.0}, {"date": "2023-12-04", "close": 12.01, "volume": 1763428.0}, {"date": "2023-12-05", "close": 11.63, "volume": 1145346.0}, {"date": "2023-12-06", "close": 11.18, "volume": 1643518.0}, {"date": "2023-12-07", "close": 11.14, "volume": 1837608.0}, {"date": "2023-12-08", "close": 11.37, "volume": 1037156.0}, {"date": "2023-12-11", "close": 11.15, "volume": 1333487.0}, {"date": "2023-12-12", "close": 10.84, "volume": 1842632.0}, {"date": "2023-12-13", "close": 11.61, "volume": 2403945.0}, {"date": "2023-12-14", "close": 12.24, "volume": 1869099.0}, {"date": "2023-12-15", "close": 12.06, "volume": 1378101.0}, {"date": "2023-12-18", "close": 12.33, "volume": 1450806.0}, {"date": "2023-12-19", "close": 12.74, "volume": 1494653.0}, {"date": "2023-12-20", "close": 12.46, "volume": 899407.0}, {"date": "2023-12-21", "close": 12.56, "volume": 994560.0}, {"date": "2023-12-22", "close": 12.52, "volume": 1448629.0}, {"date": "2023-12-26", "close": 12.84, "volume": 1358716.0}, {"date": "2023-12-27", "close": 12.46, "volume": 1189692.0}, {"date": "2023-12-28", "close": 12.15, "volume": 899105.0}, {"date": "2023-12-29", "close": 12.06, "volume": 1013494.0}, {"date": "2024-01-02", "close": 12.01, "volume": 1277539.0}, {"date": "2024-01-03", "close": 12.3, "volume": 1102375.0}, {"date": "2024-01-04", "close": 12.02, "volume": 1593361.0}, {"date": "2024-01-05", "close": 12.19, "volume": 714515.0}, {"date": "2024-01-08", "close": 11.96, "volume": 1025698.0}, {"date": "2024-01-09", "close": 11.86, "volume": 1416037.0}, {"date": "2024-01-10", "close": 11.7, "volume": 1123281.0}, {"date": "2024-01-11", "close": 11.81, "volume": 1090145.0}, {"date": "2024-01-12", "close": 11.85, "volume": 1550720.0}, {"date": "2024-01-16", "close": 10.99, "volume": 2296904.0}, {"date": "2024-01-17", "close": 10.73, "volume": 1439829.0}, {"date": "2024-01-18", "close": 10.65, "volume": 1429996.0}, {"date": "2024-01-19", "close": 10.7, "volume": 1111938.0}, {"date": "2024-01-22", "close": 10.72, "volume": 1352870.0}, {"date": "2024-01-23", "close": 10.59, "volume": 1201670.0}, {"date": "2024-01-24", "close": 10.69, "volume": 1311870.0}, {"date": "2024-01-25", "close": 10.93, "volume": 964579.0}, {"date": "2024-01-26", "close": 10.96, "volume": 857313.0}, {"date": "2024-01-29", "close": 10.83, "volume": 1061628.0}, {"date": "2024-01-30", "close": 11.13, "volume": 1471555.0}, {"date": "2024-01-31", "close": 10.76, "volume": 1184801.0}, {"date": "2024-02-01", "close": 10.58, "volume": 1445327.0}, {"date": "2024-02-02", "close": 10.27, "volume": 1294276.0}, {"date": "2024-02-05", "close": 10.06, "volume": 1924836.0}, {"date": "2024-02-06", "close": 10.2, "volume": 1025707.0}, {"date": "2024-02-07", "close": 10.27, "volume": 883517.0}, {"date": "2024-02-08", "close": 10.45, "volume": 1070750.0}, {"date": "2024-02-09", "close": 10.55, "volume": 1362126.0}, {"date": "2024-02-12", "close": 10.85, "volume": 1507721.0}, {"date": "2024-02-13", "close": 10.46, "volume": 1195559.0}, {"date": "2024-02-14", "close": 10.32, "volume": 1082430.0}, {"date": "2024-02-15", "close": 10.8, "volume": 1265383.0}, {"date": "2024-02-16", "close": 10.76, "volume": 925298.0}, {"date": "2024-02-20", "close": 10.59, "volume": 972530.0}, {"date": "2024-02-21", "close": 10.84, "volume": 793137.0}, {"date": "2024-02-22", "close": 11.01, "volume": 1526213.0}, {"date": "2024-02-23", "close": 10.78, "volume": 807779.0}, {"date": "2024-02-26", "close": 10.69, "volume": 885495.0}, {"date": "2024-02-27", "close": 10.97, "volume": 840996.0}, {"date": "2024-02-28", "close": 10.99, "volume": 1262752.0}, {"date": "2024-02-29", "close": 11.09, "volume": 1206591.0}, {"date": "2024-03-01", "close": 11.41, "volume": 1911145.0}, {"date": "2024-03-04", "close": 11.5, "volume": 1727660.0}, {"date": "2024-03-05", "close": 11.65, "volume": 1724805.0}, {"date": "2024-03-06", "close": 11.82, "volume": 2038066.0}, {"date": "2024-03-07", "close": 11.27, "volume": 4010647.0}, {"date": "2024-03-08", "close": 11.0, "volume": 2640383.0}, {"date": "2024-03-11", "close": 11.42, "volume": 2163381.0}, {"date": "2024-03-12", "close": 11.22, "volume": 1227323.0}, {"date": "2024-03-13", "close": 11.4, "volume": 1163058.0}, {"date": "2024-03-14", "close": 11.4, "volume": 1120415.0}, {"date": "2024-03-15", "close": 11.31, "volume": 1539928.0}, {"date": "2024-03-18", "close": 11.85, "volume": 1932508.0}, {"date": "2024-03-19", "close": 11.94, "volume": 922186.0}, {"date": "2024-03-20", "close": 11.89, "volume": 834305.0}, {"date": "2024-03-21", "close": 11.95, "volume": 1007460.0}, {"date": "2024-03-22", "close": 11.67, "volume": 792512.0}, {"date": "2024-03-25", "close": 12.14, "volume": 1317175.0}, {"date": "2024-03-26", "close": 11.84, "volume": 1164851.0}, {"date": "2024-03-27", "close": 12.24, "volume": 1381679.0}, {"date": "2024-03-28", "close": 12.44, "volume": 985424.0}, {"date": "2024-04-01", "close": 12.46, "volume": 768406.0}, {"date": "2024-04-02", "close": 12.55, "volume": 1491367.0}, {"date": "2024-04-03", "close": 12.59, "volume": 1416125.0}, {"date": "2024-04-04", "close": 12.59, "volume": 810652.0}, {"date": "2024-04-05", "close": 12.7, "volume": 963128.0}, {"date": "2024-04-08", "close": 12.54, "volume": 846187.0}, {"date": "2024-04-09", "close": 12.6, "volume": 755741.0}, {"date": "2024-04-10", "close": 12.64, "volume": 721592.0}, {"date": "2024-04-11", "close": 12.48, "volume": 628868.0}, {"date": "2024-04-12", "close": 12.28, "volume": 1201396.0}, {"date": "2024-04-15", "close": 11.99, "volume": 1134289.0}, {"date": "2024-04-16", "close": 12.06, "volume": 750295.0}, {"date": "2024-04-17", "close": 11.79, "volume": 764237.0}, {"date": "2024-04-18", "close": 11.76, "volume": 460251.0}, {"date": "2024-04-19", "close": 11.86, "volume": 691323.0}, {"date": "2024-04-22", "close": 11.84, "volume": 676826.0}, {"date": "2024-04-23", "close": 12.0, "volume": 752520.0}, {"date": "2024-04-24", "close": 11.83, "volume": 500166.0}, {"date": "2024-04-25", "close": 12.03, "volume": 606863.0}, {"date": "2024-04-26", "close": 12.09, "volume": 671654.0}, {"date": "2024-04-29", "close": 12.15, "volume": 1184773.0}, {"date": "2024-04-30", "close": 11.53, "volume": 1263786.0}, {"date": "2024-05-01", "close": 11.26, "volume": 1572798.0}, {"date": "2024-05-02", "close": 11.76, "volume": 2446567.0}, {"date": "2024-05-03", "close": 11.81, "volume": 1219079.0}, {"date": "2024-05-06", "close": 11.96, "volume": 1292077.0}, {"date": "2024-05-07", "close": 11.99, "volume": 747041.0}, {"date": "2024-05-08", "close": 12.0, "volume": 663153.0}, {"date": "2024-05-09", "close": 12.19, "volume": 758604.0}, {"date": "2024-05-10", "close": 11.91, "volume": 1084774.0}, {"date": "2024-05-13", "close": 11.84, "volume": 783446.0}, {"date": "2024-05-14", "close": 11.99, "volume": 672087.0}, {"date": "2024-05-15", "close": 12.09, "volume": 632971.0}, {"date": "2024-05-16", "close": 12.06, "volume": 658632.0}, {"date": "2024-05-17", "close": 12.33, "volume": 913291.0}, {"date": "2024-05-20", "close": 12.56, "volume": 1156737.0}, {"date": "2024-05-21", "close": 12.45, "volume": 961391.0}, {"date": "2024-05-22", "close": 12.24, "volume": 1272150.0}, {"date": "2024-05-23", "close": 11.95, "volume": 1105195.0}, {"date": "2024-05-24", "close": 11.95, "volume": 709227.0}, {"date": "2024-05-28", "close": 12.53, "volume": 1341857.0}, {"date": "2024-05-29", "close": 12.2, "volume": 1120191.0}, {"date": "2024-05-30", "close": 12.21, "volume": 565538.0}, {"date": "2024-05-31", "close": 12.38, "volume": 669451.0}, {"date": "2024-06-03", "close": 11.76, "volume": 1656552.0}, {"date": "2024-06-04", "close": 11.36, "volume": 1915784.0}, {"date": "2024-06-05", "close": 11.35, "volume": 2270226.0}, {"date": "2024-06-06", "close": 11.57, "volume": 951736.0}, {"date": "2024-06-07", "close": 11.25, "volume": 1080578.0}, {"date": "2024-06-10", "close": 11.54, "volume": 711380.0}, {"date": "2024-06-11", "close": 11.59, "volume": 844521.0}, {"date": "2024-06-12", "close": 11.5, "volume": 743821.0}, {"date": "2024-06-13", "close": 11.1, "volume": 1349688.0}, {"date": "2024-06-14", "close": 10.88, "volume": 1268396.0}, {"date": "2024-06-17", "close": 10.92, "volume": 942175.0}, {"date": "2024-06-18", "close": 11.23, "volume": 1041854.0}, {"date": "2024-06-20", "close": 11.29, "volume": 1489519.0}, {"date": "2024-06-21", "close": 11.0, "volume": 1177760.0}, {"date": "2024-06-24", "close": 11.44, "volume": 1221694.0}, {"date": "2024-06-25", "close": 11.33, "volume": 733203.0}, {"date": "2024-06-26", "close": 11.16, "volume": 611973.0}, {"date": "2024-06-27", "close": 11.2, "volume": 709425.0}, {"date": "2024-06-28", "close": 11.01, "volume": 781302.0}, {"date": "2024-07-01", "close": 11.02, "volume": 560592.0}, {"date": "2024-07-02", "close": 11.15, "volume": 1227521.0}, {"date": "2024-07-03", "close": 11.35, "volume": 640534.0}, {"date": "2024-07-05", "close": 11.06, "volume": 1158366.0}, {"date": "2024-07-08", "close": 11.08, "volume": 761784.0}, {"date": "2024-07-09", "close": 11.02, "volume": 1138314.0}, {"date": "2024-07-10", "close": 10.8, "volume": 2090705.0}, {"date": "2024-07-11", "close": 11.16, "volume": 1089427.0}, {"date": "2024-07-12", "close": 11.22, "volume": 740218.0}, {"date": "2024-07-15", "close": 11.29, "volume": 1014244.0}, {"date": "2024-07-16", "close": 11.26, "volume": 715926.0}, {"date": "2024-07-17", "close": 11.18, "volume": 643541.0}, {"date": "2024-07-18", "close": 11.06, "volume": 798635.0}, {"date": "2024-07-19", "close": 10.95, "volume": 599836.0}, {"date": "2024-07-22", "close": 11.01, "volume": 764863.0}, {"date": "2024-07-23", "close": 10.64, "volume": 1279183.0}, {"date": "2024-07-24", "close": 10.38, "volume": 1081986.0}, {"date": "2024-07-25", "close": 10.41, "volume": 1104088.0}, {"date": "2024-07-26", "close": 10.36, "volume": 1639330.0}, {"date": "2024-07-29", "close": 10.2, "volume": 1244951.0}, {"date": "2024-07-30", "close": 10.31, "volume": 1349773.0}, {"date": "2024-07-31", "close": 10.74, "volume": 1731866.0}, {"date": "2024-08-01", "close": 9.98, "volume": 3971983.0}, {"date": "2024-08-02", "close": 9.42, "volume": 2472355.0}, {"date": "2024-08-05", "close": 9.27, "volume": 1548544.0}, {"date": "2024-08-06", "close": 9.49, "volume": 1620431.0}, {"date": "2024-08-07", "close": 9.57, "volume": 1525453.0}, {"date": "2024-08-08", "close": 9.92, "volume": 1387772.0}, {"date": "2024-08-09", "close": 9.91, "volume": 936272.0}, {"date": "2024-08-12", "close": 10.22, "volume": 1129994.0}, {"date": "2024-08-13", "close": 10.18, "volume": 714078.0}, {"date": "2024-08-14", "close": 10.14, "volume": 719955.0}, {"date": "2024-08-15", "close": 10.29, "volume": 890224.0}, {"date": "2024-08-16", "close": 10.2, "volume": 1078738.0}, {"date": "2024-08-19", "close": 10.22, "volume": 1201756.0}, {"date": "2024-08-20", "close": 10.01, "volume": 685650.0}, {"date": "2024-08-21", "close": 10.02, "volume": 590453.0}, {"date": "2024-08-22", "close": 9.97, "volume": 629518.0}, {"date": "2024-08-23", "close": 10.22, "volume": 1213719.0}, {"date": "2024-08-26", "close": 10.35, "volume": 1012025.0}, {"date": "2024-08-27", "close": 10.17, "volume": 606977.0}, {"date": "2024-08-28", "close": 10.14, "volume": 634340.0}, {"date": "2024-08-29", "close": 10.31, "volume": 821465.0}, {"date": "2024-08-30", "close": 10.28, "volume": 1183778.0}, {"date": "2024-09-03", "close": 9.65, "volume": 1394036.0}, {"date": "2024-09-04", "close": 9.54, "volume": 930436.0}, {"date": "2024-09-05", "close": 9.41, "volume": 648582.0}, {"date": "2024-09-06", "close": 9.17, "volume": 833582.0}, {"date": "2024-09-09", "close": 9.04, "volume": 970336.0}, {"date": "2024-09-10", "close": 8.94, "volume": 2192240.0}, {"date": "2024-09-11", "close": 9.15, "volume": 984227.0}, {"date": "2024-09-12", "close": 9.2, "volume": 1051639.0}, {"date": "2024-09-13", "close": 9.22, "volume": 991959.0}, {"date": "2024-09-16", "close": 9.39, "volume": 847690.0}, {"date": "2024-09-17", "close": 9.56, "volume": 856792.0}, {"date": "2024-09-18", "close": 9.51, "volume": 1271825.0}, {"date": "2024-09-19", "close": 9.61, "volume": 1114035.0}, {"date": "2024-09-20", "close": 9.72, "volume": 1310517.0}, {"date": "2024-09-23", "close": 9.86, "volume": 866109.0}, {"date": "2024-09-24", "close": 9.97, "volume": 1170923.0}, {"date": "2024-09-25", "close": 9.76, "volume": 1276020.0}, {"date": "2024-09-26", "close": 9.54, "volume": 1711652.0}, {"date": "2024-09-27", "close": 9.62, "volume": 755807.0}, {"date": "2024-09-30", "close": 9.77, "volume": 906511.0}, {"date": "2024-10-01", "close": 10.04, "volume": 1324638.0}, {"date": "2024-10-02", "close": 10.16, "volume": 1015941.0}, {"date": "2024-10-03", "close": 10.46, "volume": 1744112.0}, {"date": "2024-10-04", "close": 10.31, "volume": 1777791.0}, {"date": "2024-10-07", "close": 10.44, "volume": 1053052.0}, {"date": "2024-10-08", "close": 10.12, "volume": 760761.0}, {"date": "2024-10-09", "close": 9.95, "volume": 862659.0}, {"date": "2024-10-10", "close": 10.09, "volume": 1129188.0}, {"date": "2024-10-11", "close": 10.2, "volume": 811551.0}, {"date": "2024-10-14", "close": 9.96, "volume": 1001180.0}, {"date": "2024-10-15", "close": 9.56, "volume": 1549232.0}, {"date": "2024-10-16", "close": 9.68, "volume": 846131.0}, {"date": "2024-10-17", "close": 9.81, "volume": 1236301.0}, {"date": "2024-10-18", "close": 9.76, "volume": 623053.0}, {"date": "2024-10-21", "close": 9.69, "volume": 1079483.0}, {"date": "2024-10-22", "close": 9.71, "volume": 529041.0}, {"date": "2024-10-23", "close": 9.59, "volume": 928650.0}, {"date": "2024-10-24", "close": 9.79, "volume": 920238.0}, {"date": "2024-10-25", "close": 9.92, "volume": 801540.0}, {"date": "2024-10-28", "close": 9.63, "volume": 1057355.0}, {"date": "2024-10-29", "close": 9.46, "volume": 1058266.0}, {"date": "2024-10-30", "close": 9.48, "volume": 1144453.0}, {"date": "2024-10-31", "close": 9.33, "volume": 1289156.0}, {"date": "2024-11-01", "close": 9.26, "volume": 1012785.0}, {"date": "2024-11-04", "close": 9.58, "volume": 1149129.0}, {"date": "2024-11-05", "close": 9.7, "volume": 926686.0}, {"date": "2024-11-06", "close": 9.94, "volume": 1842929.0}, {"date": "2024-11-07", "close": 10.07, "volume": 1893187.0}, {"date": "2024-11-08", "close": 9.85, "volume": 1359697.0}, {"date": "2024-11-11", "close": 9.69, "volume": 971931.0}, {"date": "2024-11-12", "close": 9.42, "volume": 938004.0}, {"date": "2024-11-13", "close": 9.36, "volume": 932274.0}, {"date": "2024-11-14", "close": 9.97, "volume": 1513043.0}, {"date": "2024-11-15", "close": 9.9, "volume": 1698448.0}, {"date": "2024-11-18", "close": 10.24, "volume": 2899381.0}, {"date": "2024-11-19", "close": 10.13, "volume": 870840.0}, {"date": "2024-11-20", "close": 10.27, "volume": 1071537.0}, {"date": "2024-11-21", "close": 10.84, "volume": 1496935.0}, {"date": "2024-11-22", "close": 10.69, "volume": 993469.0}, {"date": "2024-11-25", "close": 10.47, "volume": 1533070.0}, {"date": "2024-11-26", "close": 10.11, "volume": 1414465.0}, {"date": "2024-11-27", "close": 10.2, "volume": 689530.0}, {"date": "2024-11-29", "close": 10.24, "volume": 275672.0}, {"date": "2024-12-02", "close": 10.14, "volume": 625282.0}, {"date": "2024-12-03", "close": 10.2, "volume": 944546.0}, {"date": "2024-12-04", "close": 9.99, "volume": 862080.0}, {"date": "2024-12-05", "close": 10.03, "volume": 505667.0}, {"date": "2024-12-06", "close": 9.55, "volume": 1063839.0}, {"date": "2024-12-09", "close": 9.76, "volume": 1097019.0}, {"date": "2024-12-10", "close": 9.53, "volume": 807046.0}, {"date": "2024-12-11", "close": 9.63, "volume": 1076641.0}, {"date": "2024-12-12", "close": 9.51, "volume": 542835.0}, {"date": "2024-12-13", "close": 9.42, "volume": 541050.0}, {"date": "2024-12-16", "close": 9.08, "volume": 1191199.0}, {"date": "2024-12-17", "close": 9.01, "volume": 1476409.0}, {"date": "2024-12-18", "close": 8.65, "volume": 994567.0}, {"date": "2024-12-19", "close": 8.86, "volume": 2044321.0}, {"date": "2024-12-20", "close": 8.87, "volume": 1496648.0}, {"date": "2024-12-23", "close": 8.9, "volume": 3279035.0}, {"date": "2024-12-24", "close": 9.12, "volume": 922178.0}, {"date": "2024-12-26", "close": 8.95, "volume": 1070124.0}, {"date": "2024-12-27", "close": 8.92, "volume": 1097774.0}, {"date": "2024-12-30", "close": 9.05, "volume": 1473321.0}, {"date": "2024-12-31", "close": 9.4, "volume": 1538042.0}, {"date": "2025-01-02", "close": 9.82, "volume": 1339070.0}, {"date": "2025-01-03", "close": 9.87, "volume": 735151.0}, {"date": "2025-01-06", "close": 10.07, "volume": 1226620.0}, {"date": "2025-01-07", "close": 10.2, "volume": 816718.0}, {"date": "2025-01-08", "close": 10.19, "volume": 969057.0}, {"date": "2025-01-10", "close": 10.2, "volume": 1335065.0}, {"date": "2025-01-13", "close": 10.19, "volume": 1125149.0}, {"date": "2025-01-14", "close": 10.29, "volume": 1119380.0}, {"date": "2025-01-15", "close": 10.29, "volume": 995863.0}, {"date": "2025-01-16", "close": 10.19, "volume": 1337394.0}, {"date": "2025-01-17", "close": 10.12, "volume": 924220.0}, {"date": "2025-01-21", "close": 10.08, "volume": 1102512.0}, {"date": "2025-01-22", "close": 10.06, "volume": 850332.0}, {"date": "2025-01-23", "close": 9.95, "volume": 759369.0}, {"date": "2025-01-24", "close": 9.76, "volume": 739922.0}, {"date": "2025-01-27", "close": 9.59, "volume": 838560.0}, {"date": "2025-01-28", "close": 9.47, "volume": 751642.0}, {"date": "2025-01-29", "close": 9.58, "volume": 849408.0}, {"date": "2025-01-30", "close": 9.5, "volume": 1070713.0}, {"date": "2025-01-31", "close": 9.22, "volume": 1416540.0}, {"date": "2025-02-03", "close": 9.01, "volume": 1240652.0}, {"date": "2025-02-04", "close": 9.27, "volume": 1275395.0}, {"date": "2025-02-05", "close": 9.19, "volume": 816349.0}, {"date": "2025-02-06", "close": 9.02, "volume": 1088861.0}, {"date": "2025-02-07", "close": 9.05, "volume": 680190.0}, {"date": "2025-02-10", "close": 9.49, "volume": 660866.0}, {"date": "2025-02-11", "close": 9.64, "volume": 1068437.0}, {"date": "2025-02-12", "close": 9.25, "volume": 1131061.0}, {"date": "2025-02-13", "close": 9.13, "volume": 1505442.0}, {"date": "2025-02-14", "close": 9.02, "volume": 1312645.0}, {"date": "2025-02-18", "close": 9.08, "volume": 745428.0}, {"date": "2025-02-19", "close": 9.13, "volume": 798552.0}, {"date": "2025-02-20", "close": 9.25, "volume": 617469.0}, {"date": "2025-02-21", "close": 8.91, "volume": 856178.0}, {"date": "2025-02-24", "close": 8.81, "volume": 869198.0}, {"date": "2025-02-25", "close": 8.57, "volume": 1005448.0}, {"date": "2025-02-26", "close": 8.42, "volume": 922093.0}, {"date": "2025-02-27", "close": 8.47, "volume": 896557.0}, {"date": "2025-02-28", "close": 8.5, "volume": 1310502.0}, {"date": "2025-03-03", "close": 7.73, "volume": 2757342.0}, {"date": "2025-03-04", "close": 7.69, "volume": 2122548.0}, {"date": "2025-03-05", "close": 7.57, "volume": 2174493.0}, {"date": "2025-03-06", "close": 7.47, "volume": 3143957.0}, {"date": "2025-03-07", "close": 7.55, "volume": 1831489.0}, {"date": "2025-03-10", "close": 7.33, "volume": 1678294.0}, {"date": "2025-03-11", "close": 7.74, "volume": 1793096.0}, {"date": "2025-03-12", "close": 8.15, "volume": 1981044.0}, {"date": "2025-03-13", "close": 7.46, "volume": 1717631.0}, {"date": "2025-03-14", "close": 7.76, "volume": 1195963.0}, {"date": "2025-03-17", "close": 7.88, "volume": 761910.0}, {"date": "2025-03-18", "close": 7.92, "volume": 638348.0}, {"date": "2025-03-19", "close": 8.02, "volume": 1037826.0}, {"date": "2025-03-20", "close": 8.26, "volume": 917654.0}, {"date": "2025-03-21", "close": 8.22, "volume": 780891.0}, {"date": "2025-03-24", "close": 8.28, "volume": 708955.0}, {"date": "2025-03-25", "close": 8.29, "volume": 788187.0}, {"date": "2025-03-26", "close": 8.29, "volume": 733965.0}, {"date": "2025-03-27", "close": 8.25, "volume": 527537.0}, {"date": "2025-03-28", "close": 8.16, "volume": 982649.0}, {"date": "2025-03-31", "close": 8.1, "volume": 667166.0}, {"date": "2025-04-01", "close": 8.04, "volume": 1017160.0}, {"date": "2025-04-02", "close": 8.19, "volume": 606383.0}, {"date": "2025-04-03", "close": 7.31, "volume": 1521260.0}, {"date": "2025-04-04", "close": 6.11, "volume": 3237960.0}, {"date": "2025-04-07", "close": 6.07, "volume": 2152261.0}, {"date": "2025-04-08", "close": 5.43, "volume": 2372874.0}, {"date": "2025-04-09", "close": 6.58, "volume": 3175580.0}, {"date": "2025-04-10", "close": 5.74, "volume": 2623178.0}, {"date": "2025-04-11", "close": 6.09, "volume": 1250435.0}, {"date": "2025-04-14", "close": 6.26, "volume": 2595762.0}, {"date": "2025-04-15", "close": 6.1, "volume": 1489310.0}, {"date": "2025-04-16", "close": 6.32, "volume": 1308077.0}, {"date": "2025-04-17", "close": 6.52, "volume": 1077516.0}, {"date": "2025-04-21", "close": 6.38, "volume": 850626.0}, {"date": "2025-04-22", "close": 6.53, "volume": 928727.0}, {"date": "2025-04-23", "close": 6.41, "volume": 1305159.0}, {"date": "2025-04-24", "close": 6.34, "volume": 822566.0}, {"date": "2025-04-25", "close": 6.41, "volume": 1030311.0}, {"date": "2025-04-28", "close": 6.44, "volume": 714030.0}, {"date": "2025-04-29", "close": 6.36, "volume": 849887.0}, {"date": "2025-04-30", "close": 6.03, "volume": 1350284.0}, {"date": "2025-05-01", "close": 6.17, "volume": 1456749.0}, {"date": "2025-05-02", "close": 6.3, "volume": 1091760.0}, {"date": "2025-05-05", "close": 6.03, "volume": 1706161.0}, {"date": "2025-05-06", "close": 6.22, "volume": 1357784.0}, {"date": "2025-05-07", "close": 6.11, "volume": 1371993.0}, {"date": "2025-05-08", "close": 6.29, "volume": 1895946.0}, {"date": "2025-05-09", "close": 6.43, "volume": 1564957.0}, {"date": "2025-05-12", "close": 6.66, "volume": 2206959.0}, {"date": "2025-05-13", "close": 7.04, "volume": 1779633.0}, {"date": "2025-05-14", "close": 7.08, "volume": 2260770.0}, {"date": "2025-05-15", "close": 6.78, "volume": 2063255.0}, {"date": "2025-05-16", "close": 6.69, "volume": 1374965.0}, {"date": "2025-05-19", "close": 6.5, "volume": 1025181.0}, {"date": "2025-05-20", "close": 6.55, "volume": 1678619.0}, {"date": "2025-05-21", "close": 6.44, "volume": 1740463.0}, {"date": "2025-05-22", "close": 6.39, "volume": 1636377.0}, {"date": "2025-05-23", "close": 6.39, "volume": 1743206.0}, {"date": "2025-05-27", "close": 6.56, "volume": 1569849.0}, {"date": "2025-05-28", "close": 6.55, "volume": 1124633.0}, {"date": "2025-05-29", "close": 6.65, "volume": 1073119.0}, {"date": "2025-05-30", "close": 6.51, "volume": 1919150.0}, {"date": "2025-06-02", "close": 6.79, "volume": 2366833.0}, {"date": "2025-06-03", "close": 6.9, "volume": 1664033.0}, {"date": "2025-06-04", "close": 6.67, "volume": 1410664.0}, {"date": "2025-06-05", "close": 6.97, "volume": 2627086.0}, {"date": "2025-06-06", "close": 7.2, "volume": 2434314.0}, {"date": "2025-06-09", "close": 7.31, "volume": 1400457.0}, {"date": "2025-06-10", "close": 7.64, "volume": 2023310.0}, {"date": "2025-06-11", "close": 8.02, "volume": 1830969.0}, {"date": "2025-06-12", "close": 7.92, "volume": 1511699.0}, {"date": "2025-06-13", "close": 8.24, "volume": 2465674.0}, {"date": "2025-06-16", "close": 8.07, "volume": 2124210.0}, {"date": "2025-06-17", "close": 8.23, "volume": 1198346.0}, {"date": "2025-06-18", "close": 8.18, "volume": 1427616.0}, {"date": "2025-06-20", "close": 8.13, "volume": 1330345.0}, {"date": "2025-06-23", "close": 7.76, "volume": 1618352.0}, {"date": "2025-06-24", "close": 7.49, "volume": 1368369.0}, {"date": "2025-06-25", "close": 7.33, "volume": 969112.0}, {"date": "2025-06-26", "close": 7.49, "volume": 1324518.0}, {"date": "2025-06-27", "close": 7.4, "volume": 812159.0}, {"date": "2025-06-30", "close": 7.28, "volume": 819015.0}, {"date": "2025-07-01", "close": 7.4, "volume": 513053.0}, {"date": "2025-07-02", "close": 7.64, "volume": 1078323.0}, {"date": "2025-07-03", "close": 7.51, "volume": 483307.0}, {"date": "2025-07-07", "close": 7.4, "volume": 1082160.0}, {"date": "2025-07-08", "close": 7.71, "volume": 1613595.0}, {"date": "2025-07-09", "close": 7.66, "volume": 923664.0}, {"date": "2025-07-10", "close": 7.85, "volume": 1145050.0}, {"date": "2025-07-11", "close": 7.87, "volume": 570049.0}, {"date": "2025-07-14", "close": 7.85, "volume": 802415.0}, {"date": "2025-07-15", "close": 7.66, "volume": 1046327.0}, {"date": "2025-07-16", "close": 7.56, "volume": 965863.0}, {"date": "2025-07-17", "close": 7.83, "volume": 1254604.0}, {"date": "2025-07-18", "close": 7.88, "volume": 1573809.0}, {"date": "2025-07-21", "close": 7.76, "volume": 698345.0}, {"date": "2025-07-22", "close": 8.08, "volume": 1068169.0}, {"date": "2025-07-23", "close": 8.21, "volume": 729025.0}, {"date": "2025-07-24", "close": 8.46, "volume": 1132874.0}, {"date": "2025-07-25", "close": 8.32, "volume": 683800.0}, {"date": "2025-07-28", "close": 8.59, "volume": 881247.0}, {"date": "2025-07-29", "close": 8.59, "volume": 870481.0}, {"date": "2025-07-30", "close": 8.4, "volume": 851846.0}, {"date": "2025-07-31", "close": 8.22, "volume": 1074230.0}, {"date": "2025-08-01", "close": 7.95, "volume": 1089594.0}, {"date": "2025-08-04", "close": 7.87, "volume": 555865.0}, {"date": "2025-08-05", "close": 7.93, "volume": 699771.0}, {"date": "2025-08-06", "close": 7.86, "volume": 794853.0}, {"date": "2025-08-07", "close": 7.83, "volume": 978439.0}, {"date": "2025-08-08", "close": 7.51, "volume": 1400559.0}, {"date": "2025-08-11", "close": 7.3, "volume": 1178232.0}, {"date": "2025-08-12", "close": 7.28, "volume": 1095142.0}, {"date": "2025-08-13", "close": 7.33, "volume": 788382.0}, {"date": "2025-08-14", "close": 7.32, "volume": 684092.0}, {"date": "2025-08-15", "close": 7.2, "volume": 602770.0}, {"date": "2025-08-18", "close": 7.2, "volume": 739252.0}, {"date": "2025-08-19", "close": 7.07, "volume": 1391873.0}, {"date": "2025-08-20", "close": 7.12, "volume": 926576.0}, {"date": "2025-08-21", "close": 7.26, "volume": 683029.0}, {"date": "2025-08-22", "close": 7.6, "volume": 932586.0}, {"date": "2025-08-25", "close": 7.59, "volume": 546602.0}, {"date": "2025-08-26", "close": 7.54, "volume": 638478.0}, {"date": "2025-08-27", "close": 7.68, "volume": 510928.0}, {"date": "2025-08-28", "close": 7.68, "volume": 682630.0}, {"date": "2025-08-29", "close": 7.55, "volume": 781340.0}, {"date": "2025-09-02", "close": 7.74, "volume": 848342.0}, {"date": "2025-09-03", "close": 7.49, "volume": 743448.0}, {"date": "2025-09-04", "close": 7.49, "volume": 662796.0}, {"date": "2025-09-05", "close": 7.29, "volume": 1100627.0}, {"date": "2025-09-08", "close": 7.36, "volume": 733105.0}, {"date": "2025-09-09", "close": 7.35, "volume": 650403.0}, {"date": "2025-09-10", "close": 7.65, "volume": 912868.0}, {"date": "2025-09-11", "close": 7.42, "volume": 949450.0}, {"date": "2025-09-12", "close": 7.39, "volume": 1009486.0}, {"date": "2025-09-15", "close": 7.54, "volume": 1092316.0}, {"date": "2025-09-16", "close": 7.8, "volume": 1188292.0}, {"date": "2025-09-17", "close": 7.77, "volume": 737582.0}, {"date": "2025-09-18", "close": 7.81, "volume": 673847.0}, {"date": "2025-09-19", "close": 7.52, "volume": 1047882.0}, {"date": "2025-09-22", "close": 7.71, "volume": 920150.0}, {"date": "2025-09-23", "close": 8.06, "volume": 2317098.0}, {"date": "2025-09-24", "close": 8.26, "volume": 1505506.0}, {"date": "2025-09-25", "close": 8.26, "volume": 1771479.0}, {"date": "2025-09-26", "close": 8.56, "volume": 2266982.0}, {"date": "2025-09-29", "close": 8.05, "volume": 1464978.0}, {"date": "2025-09-30", "close": 7.82, "volume": 1644354.0}, {"date": "2025-10-01", "close": 8.03, "volume": 797662.0}, {"date": "2025-10-02", "close": 7.91, "volume": 1187051.0}, {"date": "2025-10-03", "close": 8.37, "volume": 1137239.0}, {"date": "2025-10-06", "close": 8.48, "volume": 1157526.0}, {"date": "2025-10-07", "close": 8.51, "volume": 821264.0}, {"date": "2025-10-08", "close": 8.37, "volume": 1207315.0}, {"date": "2025-10-09", "close": 8.11, "volume": 1047249.0}, {"date": "2025-10-10", "close": 7.55, "volume": 2451053.0}, {"date": "2025-10-13", "close": 7.74, "volume": 898387.0}, {"date": "2025-10-14", "close": 7.44, "volume": 1168120.0}, {"date": "2025-10-15", "close": 7.54, "volume": 840344.0}, {"date": "2025-10-16", "close": 7.27, "volume": 995095.0}, {"date": "2025-10-17", "close": 7.21, "volume": 882036.0}, {"date": "2025-10-20", "close": 7.36, "volume": 1146944.0}, {"date": "2025-10-21", "close": 7.23, "volume": 782328.0}, {"date": "2025-10-22", "close": 7.36, "volume": 722113.0}, {"date": "2025-10-23", "close": 7.62, "volume": 1123118.0}, {"date": "2025-10-24", "close": 7.58, "volume": 604902.0}, {"date": "2025-10-27", "close": 7.46, "volume": 689300.0}, {"date": "2025-10-28", "close": 7.3, "volume": 856088.0}, {"date": "2025-10-29", "close": 7.42, "volume": 1161586.0}, {"date": "2025-10-30", "close": 7.41, "volume": 1546611.0}, {"date": "2025-10-31", "close": 7.47, "volume": 910376.0}, {"date": "2025-11-03", "close": 7.51, "volume": 1482989.0}, {"date": "2025-11-04", "close": 7.36, "volume": 953484.0}, {"date": "2025-11-05", "close": 7.34, "volume": 966766.0}, {"date": "2025-11-06", "close": 7.96, "volume": 2697204.0}, {"date": "2025-11-07", "close": 8.35, "volume": 2042773.0}, {"date": "2025-11-10", "close": 8.68, "volume": 1502740.0}, {"date": "2025-11-11", "close": 9.08, "volume": 2434551.0}, {"date": "2025-11-12", "close": 8.83, "volume": 1298239.0}, {"date": "2025-11-13", "close": 8.71, "volume": 1460937.0}, {"date": "2025-11-14", "close": 8.97, "volume": 1373137.0}, {"date": "2025-11-17", "close": 8.78, "volume": 914695.0}, {"date": "2025-11-18", "close": 9.17, "volume": 1613438.0}, {"date": "2025-11-19", "close": 9.21, "volume": 1702250.0}, {"date": "2025-11-20", "close": 9.0, "volume": 1415697.0}, {"date": "2025-11-21", "close": 8.93, "volume": 2011963.0}, {"date": "2025-11-24", "close": 8.87, "volume": 964635.0}, {"date": "2025-11-25", "close": 8.62, "volume": 1372591.0}, {"date": "2025-11-26", "close": 8.66, "volume": 988399.0}, {"date": "2025-11-28", "close": 9.27, "volume": 1417511.0}, {"date": "2025-12-01", "close": 9.0, "volume": 1325564.0}, {"date": "2025-12-02", "close": 8.9, "volume": 1201127.0}, {"date": "2025-12-03", "close": 9.03, "volume": 1202004.0}, {"date": "2025-12-04", "close": 9.07, "volume": 1138823.0}, {"date": "2025-12-05", "close": 9.04, "volume": 1330600.0}, {"date": "2025-12-08", "close": 9.17, "volume": 2125680.0}, {"date": "2025-12-09", "close": 8.99, "volume": 1994310.0}, {"date": "2025-12-10", "close": 9.04, "volume": 2030395.0}, {"date": "2025-12-11", "close": 8.8, "volume": 1568365.0}, {"date": "2025-12-12", "close": 8.6, "volume": 1305428.0}, {"date": "2025-12-15", "close": 8.43, "volume": 2136404.0}, {"date": "2025-12-16", "close": 8.04, "volume": 2450071.0}, {"date": "2025-12-17", "close": 8.25, "volume": 1283614.0}, {"date": "2025-12-18", "close": 7.97, "volume": 2081227.0}, {"date": "2025-12-19", "close": 8.1, "volume": 1785290.0}, {"date": "2025-12-22", "close": 8.22, "volume": 1177200.0}, {"date": "2025-12-23", "close": 8.25, "volume": 1224159.0}, {"date": "2025-12-24", "close": 8.25, "volume": 420338.0}, {"date": "2025-12-26", "close": 8.18, "volume": 736649.0}, {"date": "2025-12-29", "close": 8.25, "volume": 855695.0}, {"date": "2025-12-30", "close": 8.36, "volume": 902623.0}, {"date": "2025-12-31", "close": 8.34, "volume": 652157.0}, {"date": "2026-01-02", "close": 8.54, "volume": 1236981.0}, {"date": "2026-01-05", "close": 8.15, "volume": 3278524.0}, {"date": "2026-01-06", "close": 8.01, "volume": 2235620.0}, {"date": "2026-01-07", "close": 7.83, "volume": 1447907.0}, {"date": "2026-01-08", "close": 8.13, "volume": 1438665.0}, {"date": "2026-01-09", "close": 8.25, "volume": 785762.0}, {"date": "2026-01-12", "close": 8.37, "volume": 1130905.0}, {"date": "2026-01-13", "close": 8.57, "volume": 1679028.0}, {"date": "2026-01-14", "close": 8.82, "volume": 1788493.0}, {"date": "2026-01-15", "close": 8.53, "volume": 1211130.0}, {"date": "2026-01-16", "close": 8.71, "volume": 1115200.0}, {"date": "2026-01-20", "close": 8.83, "volume": 1454362.0}, {"date": "2026-01-21", "close": 9.42, "volume": 2787900.0}, {"date": "2026-01-22", "close": 9.04, "volume": 2064815.0}, {"date": "2026-01-23", "close": 9.28, "volume": 1630570.0}, {"date": "2026-01-26", "close": 9.44, "volume": 1267274.0}, {"date": "2026-01-27", "close": 9.69, "volume": 1421601.0}, {"date": "2026-01-28", "close": 9.69, "volume": 1717189.0}, {"date": "2026-01-29", "close": 9.87, "volume": 2053930.0}, {"date": "2026-01-30", "close": 9.68, "volume": 2251781.0}, {"date": "2026-02-02", "close": 9.42, "volume": 2721239.0}, {"date": "2026-02-03", "close": 10.01, "volume": 3288763.0}, {"date": "2026-02-04", "close": 10.19, "volume": 3587100.0}, {"date": "2026-02-05", "close": 9.72, "volume": 2294994.0}, {"date": "2026-02-06", "close": 10.21, "volume": 1988939.0}, {"date": "2026-02-09", "close": 10.4, "volume": 1221152.0}, {"date": "2026-02-10", "close": 10.33, "volume": 896443.0}, {"date": "2026-02-11", "close": 10.52, "volume": 1514892.0}, {"date": "2026-02-12", "close": 9.99, "volume": 2358197.0}, {"date": "2026-02-13", "close": 10.03, "volume": 2168636.0}, {"date": "2026-02-17", "close": 9.95, "volume": 1690914.0}, {"date": "2026-02-18", "close": 10.32, "volume": 1453641.0}, {"date": "2026-02-19", "close": 10.54, "volume": 2095560.0}, {"date": "2026-02-20", "close": 10.6, "volume": 1254296.0}, {"date": "2026-02-23", "close": 10.61, "volume": 1155778.0}, {"date": "2026-02-24", "close": 10.53, "volume": 1132772.0}, {"date": "2026-02-25", "close": 10.47, "volume": 1198576.0}, {"date": "2026-02-26", "close": 10.62, "volume": 1723655.0}, {"date": "2026-02-27", "close": 10.77, "volume": 1435535.0}, {"date": "2026-03-02", "close": 11.36, "volume": 4964693.0}, {"date": "2026-03-03", "close": 11.43, "volume": 5020233.0}, {"date": "2026-03-04", "close": 11.55, "volume": 2903730.0}, {"date": "2026-03-05", "close": 11.35, "volume": 3351013.0}, {"date": "2026-03-06", "close": 11.32, "volume": 2184453.0}, {"date": "2026-03-09", "close": 11.41, "volume": 3681536.0}, {"date": "2026-03-10", "close": 11.5, "volume": 2560569.0}, {"date": "2026-03-11", "close": 11.63, "volume": 1610057.0}, {"date": "2026-03-12", "close": 11.88, "volume": 2419024.0}, {"date": "2026-03-13", "close": 11.79, "volume": 1832982.0}, {"date": "2026-03-16", "close": 11.96, "volume": 2004526.0}, {"date": "2026-03-17", "close": 12.27, "volume": 2020748.0}, {"date": "2026-03-18", "close": 12.61, "volume": 2700100.0}, {"date": "2026-03-19", "close": 14.42, "volume": 11708320.0}, {"date": "2026-03-20", "close": 13.89, "volume": 4863976.0}, {"date": "2026-03-23", "close": 13.04, "volume": 5051371.0}, {"date": "2026-03-24", "close": 13.36, "volume": 3593938.0}, {"date": "2026-03-25", "close": 13.22, "volume": 2109432.0}, {"date": "2026-03-26", "close": 13.29, "volume": 2205925.0}, {"date": "2026-03-27", "close": 13.91, "volume": 2689022.0}, {"date": "2026-03-30", "close": 13.61, "volume": 3429852.0}, {"date": "2026-03-31", "close": 13.78, "volume": 4087104.0}, {"date": "2026-04-01", "close": 12.89, "volume": 2786280.0}, {"date": "2026-04-02", "close": 13.38, "volume": 1954022.0}, {"date": "2026-04-06", "close": 13.75, "volume": 2098011.0}, {"date": "2026-04-07", "close": 14.02, "volume": 2023720.0}, {"date": "2026-04-08", "close": 13.01, "volume": 3330869.0}, {"date": "2026-04-09", "close": 12.44, "volume": 2066877.0}, {"date": "2026-04-10", "close": 12.4, "volume": 1516622.0}, {"date": "2026-04-13", "close": 12.93, "volume": 1413673.0}, {"date": "2026-04-14", "close": 12.53, "volume": 1319721.0}, {"date": "2026-04-15", "close": 12.28, "volume": 1107772.0}, {"date": "2026-04-16", "close": 12.46, "volume": 1206399.0}, {"date": "2026-04-17", "close": 11.48, "volume": 2358160.0}, {"date": "2026-04-20", "close": 11.69, "volume": 1576763.0}, {"date": "2026-04-21", "close": 12.03, "volume": 2039775.0}, {"date": "2026-04-22", "close": 12.26, "volume": 960031.0}, {"date": "2026-04-23", "close": 12.46, "volume": 1565429.0}, {"date": "2026-04-24", "close": 12.35, "volume": 1203833.0}, {"date": "2026-04-27", "close": 12.61, "volume": 1077602.0}, {"date": "2026-04-28", "close": 13.05, "volume": 1704030.0}, {"date": "2026-04-29", "close": 13.46, "volume": 1446446.0}, {"date": "2026-04-30", "close": 13.47, "volume": 1244885.0}, {"date": "2026-05-01", "close": 13.2, "volume": 1220729.0}, {"date": "2026-05-04", "close": 13.5, "volume": 1364787.0}, {"date": "2026-05-05", "close": 13.63, "volume": 1951374.0}, {"date": "2026-05-06", "close": 11.87, "volume": 3242543.0}, {"date": "2026-05-07", "close": 11.86, "volume": 1912219.0}, {"date": "2026-05-08", "close": 11.79, "volume": 1677936.0}, {"date": "2026-05-11", "close": 12.24, "volume": 1360850.0}, {"date": "2026-05-12", "close": 12.47, "volume": 1714176.0}, {"date": "2026-05-13", "close": 12.53, "volume": 1143861.0}, {"date": "2026-05-14", "close": 12.58, "volume": 953166.0}, {"date": "2026-05-15", "close": 12.8, "volume": 1058502.0}, {"date": "2026-05-18", "close": 12.98, "volume": 1205479.0}, {"date": "2026-05-19", "close": 13.2, "volume": 1664985.0}, {"date": "2026-05-20", "close": 12.6, "volume": 2064459.0}, {"date": "2026-05-21", "close": 12.3, "volume": 1391825.0}, {"date": "2026-05-22", "close": 12.3, "volume": 1342834.0}, {"date": "2026-05-26", "close": 11.84, "volume": 1402954.0}, {"date": "2026-05-27", "close": 11.35, "volume": 1491746.0}, {"date": "2026-05-28", "close": 11.38, "volume": 1351820.0}, {"date": "2026-05-29", "close": 11.13, "volume": 3187425.0}, {"date": "2026-06-01", "close": 11.65, "volume": 1187207.0}, {"date": "2026-06-02", "close": 11.73, "volume": 780527.0}, {"date": "2026-06-03", "close": 11.94, "volume": 1730823.0}, {"date": "2026-06-04", "close": 11.98, "volume": 887253.0}, {"date": "2026-06-05", "close": 11.34, "volume": 1298559.0}, {"date": "2026-06-08", "close": 11.62, "volume": 1719820.0}, {"date": "2026-06-09", "close": 11.12, "volume": 1541765.0}, {"date": "2026-06-10", "close": 11.38, "volume": 870230.0}, {"date": "2026-06-11", "close": 11.21, "volume": 1272690.0}, {"date": "2026-06-12", "close": 11.15, "volume": 1607750.0}, {"date": "2026-06-15", "close": 10.56, "volume": 2598401.0}, {"date": "2026-06-16", "close": 10.36, "volume": 2056495.0}, {"date": "2026-06-17", "close": 10.18, "volume": 1480528.0}, {"date": "2026-06-18", "close": 9.83, "volume": 1903283.0}, {"date": "2026-06-22", "close": 9.87, "volume": 899781.0}, {"date": "2026-06-23", "close": 9.84, "volume": 1560883.0}, {"date": "2026-06-24", "close": 9.42, "volume": 1629553.0}, {"date": "2026-06-25", "close": 9.42, "volume": 1141005.0}, {"date": "2026-06-26", "close": 9.3, "volume": 1039237.0}, {"date": "2026-06-29", "close": 9.22, "volume": 1051183.0}, {"date": "2026-06-30", "close": 9.37, "volume": 1608426.0}, {"date": "2026-07-01", "close": 9.08, "volume": 887920.0}, {"date": "2026-07-02", "close": 8.99, "volume": 1731810.0}, {"date": "2026-07-06", "close": 8.74, "volume": 1017441.0}, {"date": "2026-07-07", "close": 9.05, "volume": 1334873.0}, {"date": "2026-07-08", "close": 9.52, "volume": 1597562.0}, {"date": "2026-07-09", "close": 9.47, "volume": 1397010.0}, {"date": "2026-07-10", "close": 9.4, "volume": 824979.0}, {"date": "2026-07-13", "close": 9.76, "volume": 1067233.0}, {"date": "2026-07-14", "close": 9.82, "volume": 936862.0}, {"date": "2026-07-15", "close": 9.79, "volume": 865528.0}, {"date": "2026-07-16", "close": 9.67, "volume": 772118.0}, {"date": "2026-07-17", "close": 9.83, "volume": 1467705.0}, {"date": "2026-07-20", "close": 9.74, "volume": 840675.0}, {"date": "2026-07-21", "close": 10.2, "volume": 1312415.0}, {"date": "2026-07-22", "close": 11.03, "volume": 2381981.0}, {"date": "2026-07-23", "close": 11.24, "volume": 3478586.0}, {"date": "2026-07-24", "close": 11.26, "volume": 3345137.0}], "refreshing": true}