{"ticker": "DCH", "overview": {"name": "Dauch Corporation 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": "DCH", "has_prices": true, "as_of": "2026-07-24", "last": 5.48, "prev_close": 5.59, "change": -0.10999999999999943, "change_pct": -0.01967799642218237, "session_volume": 2402187.0, "vwap_5": 5.537347198966051, "vwap_20": 5.328913828282971, "vwap_60": 5.959991183747332, "vwap_250": 6.443239517983098, "high_52w": 9.0, "low_52w": 5.09, "avg_volume_20": 3864586.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003069", "src": "13DG", "ticker": "DCH", "cik": "1062231", "company": "Dauch Corp", "company_raw": "Dauch Corp", "who": "DME Capital Management, LP", "who_key": "DME Capital Management, LP", "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": "DME Capital Management, LP takes a 4.6% passive stake in DCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1489933/0000929638-26-003069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000315066-26-001167", "src": "13DG", "ticker": "DCH", "cik": "1062231", "company": "Dauch Corp", "company_raw": "Dauch Corp", "who": "Dauch Corp", "who_key": "Dauch Corp", "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": "Dauch Corp moves to a 4.3% passive stake in DCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1062231/0000315066-26-001167-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0000354204-26-000546", "src": "13DG", "ticker": "DCH", "cik": "1062231", "company": "Dauch Corp", "company_raw": "Dauch Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in DCH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000546-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299028}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-003069", "src": "13DG", "ticker": "DCH", "cik": "1062231", "company": "Dauch Corp", "company_raw": "Dauch Corp", "who": "DME Capital Management, LP", "who_key": "DME Capital Management, LP", "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": "DME Capital Management, LP takes a 4.6% passive stake in DCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1489933/0000929638-26-003069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000315066-26-001167", "src": "13DG", "ticker": "DCH", "cik": "1062231", "company": "Dauch Corp", "company_raw": "Dauch Corp", "who": "Dauch Corp", "who_key": "Dauch Corp", "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": "Dauch Corp moves to a 4.3% passive stake in DCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1062231/0000315066-26-001167-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0000354204-26-000546", "src": "13DG", "ticker": "DCH", "cik": "1062231", "company": "Dauch Corp", "company_raw": "Dauch Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in DCH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000546-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299028}], "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": "Dauch Corporation Common Stock", "new_value": "Dauch Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001062231", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001062231", "applied": 1, "detected_at": "2026-09-11T07:47:25.754700"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DCH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.24, "volume": 1376426.0}, {"date": "2021-07-28", "close": 9.31, "volume": 936505.0}, {"date": "2021-07-29", "close": 9.78, "volume": 1646932.0}, {"date": "2021-07-30", "close": 9.69, "volume": 2701130.0}, {"date": "2021-08-02", "close": 9.72, "volume": 1493500.0}, {"date": "2021-08-03", "close": 9.89, "volume": 1648454.0}, {"date": "2021-08-04", "close": 9.21, "volume": 1704763.0}, {"date": "2021-08-05", "close": 9.38, "volume": 924487.0}, {"date": "2021-08-06", "close": 9.29, "volume": 966884.0}, {"date": "2021-08-09", "close": 9.13, "volume": 863902.0}, {"date": "2021-08-10", "close": 9.4, "volume": 851774.0}, {"date": "2021-08-11", "close": 9.49, "volume": 829013.0}, {"date": "2021-08-12", "close": 9.39, "volume": 772751.0}, {"date": "2021-08-13", "close": 9.36, "volume": 784818.0}, {"date": "2021-08-16", "close": 9.42, "volume": 1196485.0}, {"date": "2021-08-17", "close": 9.1, "volume": 1744909.0}, {"date": "2021-08-18", "close": 8.82, "volume": 1510439.0}, {"date": "2021-08-19", "close": 8.48, "volume": 1471403.0}, {"date": "2021-08-20", "close": 8.42, "volume": 1027019.0}, {"date": "2021-08-23", "close": 8.5, "volume": 881999.0}, {"date": "2021-08-24", "close": 8.75, "volume": 988817.0}, {"date": "2021-08-25", "close": 8.82, "volume": 590399.0}, {"date": "2021-08-26", "close": 8.65, "volume": 545478.0}, {"date": "2021-08-27", "close": 9.17, "volume": 1096096.0}, {"date": "2021-08-30", "close": 8.84, "volume": 743021.0}, {"date": "2021-08-31", "close": 8.87, "volume": 845180.0}, {"date": "2021-09-01", "close": 8.96, "volume": 1031213.0}, {"date": "2021-09-02", "close": 8.69, "volume": 1353391.0}, {"date": "2021-09-03", "close": 8.64, "volume": 677137.0}, {"date": "2021-09-07", "close": 8.57, "volume": 648515.0}, {"date": "2021-09-08", "close": 8.31, "volume": 825756.0}, {"date": "2021-09-09", "close": 8.26, "volume": 905612.0}, {"date": "2021-09-10", "close": 8.11, "volume": 810023.0}, {"date": "2021-09-13", "close": 8.42, "volume": 1111528.0}, {"date": "2021-09-14", "close": 8.24, "volume": 785315.0}, {"date": "2021-09-15", "close": 8.45, "volume": 946339.0}, {"date": "2021-09-16", "close": 8.36, "volume": 2040554.0}, {"date": "2021-09-17", "close": 8.64, "volume": 3851204.0}, {"date": "2021-09-20", "close": 8.15, "volume": 2075499.0}, {"date": "2021-09-21", "close": 7.96, "volume": 1460454.0}, {"date": "2021-09-22", "close": 8.42, "volume": 1775185.0}, {"date": "2021-09-23", "close": 8.73, "volume": 1226206.0}, {"date": "2021-09-24", "close": 8.69, "volume": 655190.0}, {"date": "2021-09-27", "close": 9.08, "volume": 1451348.0}, {"date": "2021-09-28", "close": 9.14, "volume": 1088129.0}, {"date": "2021-09-29", "close": 9.12, "volume": 751049.0}, {"date": "2021-09-30", "close": 8.81, "volume": 822154.0}, {"date": "2021-10-01", "close": 8.92, "volume": 999828.0}, {"date": "2021-10-04", "close": 9.09, "volume": 1411648.0}, {"date": "2021-10-05", "close": 9.42, "volume": 1273071.0}, {"date": "2021-10-06", "close": 9.15, "volume": 1660062.0}, {"date": "2021-10-07", "close": 9.51, "volume": 1119508.0}, {"date": "2021-10-08", "close": 9.89, "volume": 1192973.0}, {"date": "2021-10-11", "close": 10.11, "volume": 1365220.0}, {"date": "2021-10-12", "close": 10.45, "volume": 1540635.0}, {"date": "2021-10-13", "close": 10.46, "volume": 1522180.0}, {"date": "2021-10-14", "close": 10.65, "volume": 1127980.0}, {"date": "2021-10-15", "close": 10.61, "volume": 1128241.0}, {"date": "2021-10-18", "close": 10.43, "volume": 1036320.0}, {"date": "2021-10-19", "close": 10.28, "volume": 711130.0}, {"date": "2021-10-20", "close": 10.37, "volume": 722309.0}, {"date": "2021-10-21", "close": 10.44, "volume": 565802.0}, {"date": "2021-10-22", "close": 10.26, "volume": 713540.0}, {"date": "2021-10-25", "close": 10.23, "volume": 813518.0}, {"date": "2021-10-26", "close": 9.28, "volume": 1624357.0}, {"date": "2021-10-27", "close": 9.09, "volume": 1558874.0}, {"date": "2021-10-28", "close": 9.27, "volume": 978415.0}, {"date": "2021-10-29", "close": 9.08, "volume": 1412895.0}, {"date": "2021-11-01", "close": 9.36, "volume": 1481364.0}, {"date": "2021-11-02", "close": 9.36, "volume": 843775.0}, {"date": "2021-11-03", "close": 9.85, "volume": 1201673.0}, {"date": "2021-11-04", "close": 9.56, "volume": 1719170.0}, {"date": "2021-11-05", "close": 9.82, "volume": 1391136.0}, {"date": "2021-11-08", "close": 9.75, "volume": 1149912.0}, {"date": "2021-11-09", "close": 9.67, "volume": 1080218.0}, {"date": "2021-11-10", "close": 9.49, "volume": 1156796.0}, {"date": "2021-11-11", "close": 9.66, "volume": 1048045.0}, {"date": "2021-11-12", "close": 9.73, "volume": 741883.0}, {"date": "2021-11-15", "close": 9.84, "volume": 762370.0}, {"date": "2021-11-16", "close": 9.92, "volume": 948351.0}, {"date": "2021-11-17", "close": 9.77, "volume": 997506.0}, {"date": "2021-11-18", "close": 9.62, "volume": 941372.0}, {"date": "2021-11-19", "close": 9.43, "volume": 625574.0}, {"date": "2021-11-22", "close": 9.77, "volume": 895273.0}, {"date": "2021-11-23", "close": 9.73, "volume": 965598.0}, {"date": "2021-11-24", "close": 9.73, "volume": 560208.0}, {"date": "2021-11-26", "close": 9.36, "volume": 1881867.0}, {"date": "2021-11-29", "close": 9.2, "volume": 1248084.0}, {"date": "2021-11-30", "close": 8.86, "volume": 2038877.0}, {"date": "2021-12-01", "close": 8.71, "volume": 1449303.0}, {"date": "2021-12-02", "close": 9.02, "volume": 1258645.0}, {"date": "2021-12-03", "close": 9.01, "volume": 742861.0}, {"date": "2021-12-06", "close": 9.42, "volume": 1150478.0}, {"date": "2021-12-07", "close": 9.68, "volume": 889364.0}, {"date": "2021-12-08", "close": 9.85, "volume": 1048228.0}, {"date": "2021-12-09", "close": 9.75, "volume": 768525.0}, {"date": "2021-12-10", "close": 9.76, "volume": 890246.0}, {"date": "2021-12-13", "close": 9.51, "volume": 844583.0}, {"date": "2021-12-14", "close": 9.4, "volume": 1119663.0}, {"date": "2021-12-15", "close": 9.45, "volume": 1629599.0}, {"date": "2021-12-16", "close": 9.11, "volume": 1142923.0}, {"date": "2021-12-17", "close": 8.94, "volume": 2945984.0}, {"date": "2021-12-20", "close": 8.42, "volume": 2336326.0}, {"date": "2021-12-21", "close": 8.72, "volume": 1538089.0}, {"date": "2021-12-22", "close": 9.01, "volume": 984223.0}, {"date": "2021-12-23", "close": 9.34, "volume": 761519.0}, {"date": "2021-12-27", "close": 9.46, "volume": 518721.0}, {"date": "2021-12-28", "close": 9.42, "volume": 451262.0}, {"date": "2021-12-29", "close": 9.27, "volume": 556190.0}, {"date": "2021-12-30", "close": 9.22, "volume": 737478.0}, {"date": "2021-12-31", "close": 9.33, "volume": 488447.0}, {"date": "2022-01-03", "close": 9.57, "volume": 1133192.0}, {"date": "2022-01-04", "close": 10.16, "volume": 2009774.0}, {"date": "2022-01-05", "close": 10.02, "volume": 1804286.0}, {"date": "2022-01-06", "close": 10.36, "volume": 1152261.0}, {"date": "2022-01-07", "close": 9.94, "volume": 1075352.0}, {"date": "2022-01-10", "close": 9.82, "volume": 633372.0}, {"date": "2022-01-11", "close": 9.71, "volume": 628503.0}, {"date": "2022-01-12", "close": 9.64, "volume": 995669.0}, {"date": "2022-01-13", "close": 10.09, "volume": 1251039.0}, {"date": "2022-01-14", "close": 9.94, "volume": 959093.0}, {"date": "2022-01-18", "close": 9.63, "volume": 915107.0}, {"date": "2022-01-19", "close": 9.11, "volume": 1195668.0}, {"date": "2022-01-20", "close": 8.53, "volume": 2562898.0}, {"date": "2022-01-21", "close": 8.04, "volume": 2345782.0}, {"date": "2022-01-24", "close": 8.19, "volume": 1779766.0}, {"date": "2022-01-25", "close": 7.95, "volume": 2889154.0}, {"date": "2022-01-26", "close": 8.06, "volume": 2356293.0}, {"date": "2022-01-27", "close": 7.86, "volume": 1543604.0}, {"date": "2022-01-28", "close": 7.85, "volume": 1938455.0}, {"date": "2022-01-31", "close": 8.14, "volume": 2081576.0}, {"date": "2022-02-01", "close": 8.64, "volume": 2080379.0}, {"date": "2022-02-02", "close": 8.49, "volume": 2028035.0}, {"date": "2022-02-03", "close": 8.33, "volume": 1433996.0}, {"date": "2022-02-04", "close": 8.11, "volume": 1396977.0}, {"date": "2022-02-07", "close": 8.09, "volume": 1048847.0}, {"date": "2022-02-08", "close": 8.33, "volume": 859873.0}, {"date": "2022-02-09", "close": 8.44, "volume": 816068.0}, {"date": "2022-02-10", "close": 8.36, "volume": 2292810.0}, {"date": "2022-02-11", "close": 7.93, "volume": 3953174.0}, {"date": "2022-02-14", "close": 7.45, "volume": 2836779.0}, {"date": "2022-02-15", "close": 8.36, "volume": 2114019.0}, {"date": "2022-02-16", "close": 8.47, "volume": 1345659.0}, {"date": "2022-02-17", "close": 8.36, "volume": 987995.0}, {"date": "2022-02-18", "close": 8.27, "volume": 2167943.0}, {"date": "2022-02-22", "close": 7.91, "volume": 3414506.0}, {"date": "2022-02-23", "close": 8.46, "volume": 3881502.0}, {"date": "2022-02-24", "close": 8.45, "volume": 2251112.0}, {"date": "2022-02-25", "close": 8.63, "volume": 1293367.0}, {"date": "2022-02-28", "close": 9.26, "volume": 3899338.0}, {"date": "2022-03-01", "close": 8.48, "volume": 2231968.0}, {"date": "2022-03-02", "close": 8.78, "volume": 1594910.0}, {"date": "2022-03-03", "close": 8.53, "volume": 1320749.0}, {"date": "2022-03-04", "close": 7.96, "volume": 2134048.0}, {"date": "2022-03-07", "close": 7.28, "volume": 2217617.0}, {"date": "2022-03-08", "close": 7.51, "volume": 2553390.0}, {"date": "2022-03-09", "close": 8.18, "volume": 2099393.0}, {"date": "2022-03-10", "close": 8.4, "volume": 1659738.0}, {"date": "2022-03-11", "close": 8.4, "volume": 2273545.0}, {"date": "2022-03-14", "close": 8.06, "volume": 1503211.0}, {"date": "2022-03-15", "close": 8.05, "volume": 2060691.0}, {"date": "2022-03-16", "close": 8.67, "volume": 1798455.0}, {"date": "2022-03-17", "close": 8.56, "volume": 974635.0}, {"date": "2022-03-18", "close": 8.5, "volume": 2790854.0}, {"date": "2022-03-21", "close": 8.27, "volume": 943144.0}, {"date": "2022-03-22", "close": 8.4, "volume": 1039510.0}, {"date": "2022-03-23", "close": 8.05, "volume": 1356524.0}, {"date": "2022-03-24", "close": 8.08, "volume": 1156118.0}, {"date": "2022-03-25", "close": 7.97, "volume": 1254248.0}, {"date": "2022-03-28", "close": 7.81, "volume": 1411272.0}, {"date": "2022-03-29", "close": 8.19, "volume": 1901240.0}, {"date": "2022-03-30", "close": 8.01, "volume": 1181382.0}, {"date": "2022-03-31", "close": 7.76, "volume": 1855379.0}, {"date": "2022-04-01", "close": 7.7, "volume": 1477208.0}, {"date": "2022-04-04", "close": 7.62, "volume": 1105810.0}, {"date": "2022-04-05", "close": 7.17, "volume": 2784471.0}, {"date": "2022-04-06", "close": 6.85, "volume": 2451793.0}, {"date": "2022-04-07", "close": 6.66, "volume": 2975812.0}, {"date": "2022-04-08", "close": 6.76, "volume": 2713791.0}, {"date": "2022-04-11", "close": 6.84, "volume": 2319357.0}, {"date": "2022-04-12", "close": 6.95, "volume": 1799191.0}, {"date": "2022-04-13", "close": 6.93, "volume": 1223157.0}, {"date": "2022-04-14", "close": 6.86, "volume": 1424244.0}, {"date": "2022-04-18", "close": 6.87, "volume": 1508556.0}, {"date": "2022-04-19", "close": 7.27, "volume": 1835337.0}, {"date": "2022-04-20", "close": 7.24, "volume": 1385037.0}, {"date": "2022-04-21", "close": 6.97, "volume": 1539233.0}, {"date": "2022-04-22", "close": 6.77, "volume": 1501164.0}, {"date": "2022-04-25", "close": 6.89, "volume": 1599494.0}, {"date": "2022-04-26", "close": 6.6, "volume": 2078815.0}, {"date": "2022-04-27", "close": 6.54, "volume": 1673171.0}, {"date": "2022-04-28", "close": 6.76, "volume": 1421025.0}, {"date": "2022-04-29", "close": 6.62, "volume": 1336123.0}, {"date": "2022-05-02", "close": 6.77, "volume": 1311835.0}, {"date": "2022-05-03", "close": 6.92, "volume": 1242650.0}, {"date": "2022-05-04", "close": 7.17, "volume": 1326160.0}, {"date": "2022-05-05", "close": 7.07, "volume": 1798251.0}, {"date": "2022-05-06", "close": 6.95, "volume": 2121276.0}, {"date": "2022-05-09", "close": 6.68, "volume": 1788584.0}, {"date": "2022-05-10", "close": 6.69, "volume": 2415155.0}, {"date": "2022-05-11", "close": 6.71, "volume": 2551718.0}, {"date": "2022-05-12", "close": 6.6, "volume": 1831447.0}, {"date": "2022-05-13", "close": 7.13, "volume": 1872140.0}, {"date": "2022-05-16", "close": 6.92, "volume": 1240778.0}, {"date": "2022-05-17", "close": 7.42, "volume": 2054485.0}, {"date": "2022-05-18", "close": 7.03, "volume": 1803345.0}, {"date": "2022-05-19", "close": 7.02, "volume": 2159812.0}, {"date": "2022-05-20", "close": 6.75, "volume": 2859259.0}, {"date": "2022-05-23", "close": 7.21, "volume": 4322173.0}, {"date": "2022-05-24", "close": 6.8, "volume": 1922526.0}, {"date": "2022-05-25", "close": 7.11, "volume": 1398640.0}, {"date": "2022-05-26", "close": 7.52, "volume": 2043156.0}, {"date": "2022-05-27", "close": 7.94, "volume": 1990931.0}, {"date": "2022-05-31", "close": 8.11, "volume": 4554551.0}, {"date": "2022-06-01", "close": 8.75, "volume": 3190902.0}, {"date": "2022-06-02", "close": 8.9, "volume": 1943498.0}, {"date": "2022-06-03", "close": 8.74, "volume": 1450433.0}, {"date": "2022-06-06", "close": 9.14, "volume": 2880315.0}, {"date": "2022-06-07", "close": 9.18, "volume": 1379068.0}, {"date": "2022-06-08", "close": 9.23, "volume": 1027575.0}, {"date": "2022-06-09", "close": 9.31, "volume": 1203723.0}, {"date": "2022-06-10", "close": 8.88, "volume": 1407036.0}, {"date": "2022-06-13", "close": 8.21, "volume": 1334848.0}, {"date": "2022-06-14", "close": 8.24, "volume": 1381155.0}, {"date": "2022-06-15", "close": 8.73, "volume": 2403903.0}, {"date": "2022-06-16", "close": 7.6, "volume": 2827460.0}, {"date": "2022-06-17", "close": 7.66, "volume": 3784169.0}, {"date": "2022-06-21", "close": 8.09, "volume": 1356223.0}, {"date": "2022-06-22", "close": 8.3, "volume": 1281590.0}, {"date": "2022-06-23", "close": 8.34, "volume": 1068837.0}, {"date": "2022-06-24", "close": 8.93, "volume": 3663619.0}, {"date": "2022-06-27", "close": 8.82, "volume": 1461709.0}, {"date": "2022-06-28", "close": 8.4, "volume": 1992375.0}, {"date": "2022-06-29", "close": 7.93, "volume": 1983865.0}, {"date": "2022-06-30", "close": 7.53, "volume": 1616111.0}, {"date": "2022-07-01", "close": 7.45, "volume": 1596099.0}, {"date": "2022-07-05", "close": 7.38, "volume": 1626712.0}, {"date": "2022-07-06", "close": 6.83, "volume": 1801234.0}, {"date": "2022-07-07", "close": 7.4, "volume": 1918450.0}, {"date": "2022-07-08", "close": 7.39, "volume": 1018001.0}, {"date": "2022-07-11", "close": 7.21, "volume": 904763.0}, {"date": "2022-07-12", "close": 7.76, "volume": 1654142.0}, {"date": "2022-07-13", "close": 7.74, "volume": 853743.0}, {"date": "2022-07-14", "close": 7.49, "volume": 1339237.0}, {"date": "2022-07-15", "close": 7.92, "volume": 1413264.0}, {"date": "2022-07-18", "close": 7.93, "volume": 1425998.0}, {"date": "2022-07-19", "close": 8.41, "volume": 1777702.0}, {"date": "2022-07-20", "close": 8.41, "volume": 1444915.0}, {"date": "2022-07-21", "close": 8.42, "volume": 876276.0}, {"date": "2022-07-22", "close": 8.43, "volume": 1054665.0}, {"date": "2022-07-25", "close": 8.33, "volume": 1148555.0}, {"date": "2022-07-26", "close": 8.32, "volume": 900979.0}, {"date": "2022-07-27", "close": 8.74, "volume": 1177422.0}, {"date": "2022-07-28", "close": 8.92, "volume": 898647.0}, {"date": "2022-07-29", "close": 8.91, "volume": 933672.0}, {"date": "2022-08-01", "close": 8.91, "volume": 1007992.0}, {"date": "2022-08-02", "close": 8.82, "volume": 877276.0}, {"date": "2022-08-03", "close": 8.66, "volume": 1322453.0}, {"date": "2022-08-04", "close": 8.5, "volume": 1542591.0}, {"date": "2022-08-05", "close": 9.23, "volume": 3140553.0}, {"date": "2022-08-08", "close": 9.73, "volume": 1819915.0}, {"date": "2022-08-09", "close": 9.73, "volume": 1725226.0}, {"date": "2022-08-10", "close": 10.37, "volume": 2344083.0}, {"date": "2022-08-11", "close": 10.72, "volume": 1423095.0}, {"date": "2022-08-12", "close": 11.1, "volume": 1107363.0}, {"date": "2022-08-15", "close": 11.43, "volume": 1771892.0}, {"date": "2022-08-16", "close": 11.71, "volume": 1838017.0}, {"date": "2022-08-17", "close": 11.4, "volume": 1221023.0}, {"date": "2022-08-18", "close": 11.26, "volume": 1513364.0}, {"date": "2022-08-19", "close": 10.98, "volume": 851638.0}, {"date": "2022-08-22", "close": 10.13, "volume": 1434885.0}, {"date": "2022-08-23", "close": 10.26, "volume": 1092134.0}, {"date": "2022-08-24", "close": 10.39, "volume": 649690.0}, {"date": "2022-08-25", "close": 10.92, "volume": 1003159.0}, {"date": "2022-08-26", "close": 10.66, "volume": 731960.0}, {"date": "2022-08-29", "close": 10.59, "volume": 844576.0}, {"date": "2022-08-30", "close": 10.43, "volume": 1126960.0}, {"date": "2022-08-31", "close": 10.35, "volume": 963111.0}, {"date": "2022-09-01", "close": 10.24, "volume": 973796.0}, {"date": "2022-09-02", "close": 10.09, "volume": 540397.0}, {"date": "2022-09-06", "close": 9.68, "volume": 1148589.0}, {"date": "2022-09-07", "close": 10.06, "volume": 974957.0}, {"date": "2022-09-08", "close": 9.87, "volume": 663341.0}, {"date": "2022-09-09", "close": 9.71, "volume": 1821097.0}, {"date": "2022-09-12", "close": 10.09, "volume": 900845.0}, {"date": "2022-09-13", "close": 9.19, "volume": 2601090.0}, {"date": "2022-09-14", "close": 8.93, "volume": 2004961.0}, {"date": "2022-09-15", "close": 8.96, "volume": 1700042.0}, {"date": "2022-09-16", "close": 8.7, "volume": 3017163.0}, {"date": "2022-09-19", "close": 8.91, "volume": 1715311.0}, {"date": "2022-09-20", "close": 8.24, "volume": 1791176.0}, {"date": "2022-09-21", "close": 7.76, "volume": 2553521.0}, {"date": "2022-09-22", "close": 7.46, "volume": 2285786.0}, {"date": "2022-09-23", "close": 7.18, "volume": 2360056.0}, {"date": "2022-09-26", "close": 7.19, "volume": 1574859.0}, {"date": "2022-09-27", "close": 7.23, "volume": 1271817.0}, {"date": "2022-09-28", "close": 7.43, "volume": 1683791.0}, {"date": "2022-09-29", "close": 6.96, "volume": 2470150.0}, {"date": "2022-09-30", "close": 6.83, "volume": 1470438.0}, {"date": "2022-10-03", "close": 7.08, "volume": 1189205.0}, {"date": "2022-10-04", "close": 7.95, "volume": 3371382.0}, {"date": "2022-10-05", "close": 7.95, "volume": 2233371.0}, {"date": "2022-10-06", "close": 8.02, "volume": 1204957.0}, {"date": "2022-10-07", "close": 7.65, "volume": 1151729.0}, {"date": "2022-10-10", "close": 7.42, "volume": 1225528.0}, {"date": "2022-10-11", "close": 7.63, "volume": 1491661.0}, {"date": "2022-10-12", "close": 7.65, "volume": 1294597.0}, {"date": "2022-10-13", "close": 7.76, "volume": 1082838.0}, {"date": "2022-10-14", "close": 7.63, "volume": 695092.0}, {"date": "2022-10-17", "close": 7.77, "volume": 1247392.0}, {"date": "2022-10-18", "close": 8.02, "volume": 990334.0}, {"date": "2022-10-19", "close": 7.68, "volume": 1050285.0}, {"date": "2022-10-20", "close": 7.7, "volume": 1095162.0}, {"date": "2022-10-21", "close": 7.98, "volume": 891852.0}, {"date": "2022-10-24", "close": 8.55, "volume": 1974564.0}, {"date": "2022-10-25", "close": 8.99, "volume": 2007943.0}, {"date": "2022-10-26", "close": 8.96, "volume": 1037710.0}, {"date": "2022-10-27", "close": 9.37, "volume": 2372938.0}, {"date": "2022-10-28", "close": 9.65, "volume": 1033897.0}, {"date": "2022-10-31", "close": 9.69, "volume": 1101794.0}, {"date": "2022-11-01", "close": 9.61, "volume": 1115126.0}, {"date": "2022-11-02", "close": 9.11, "volume": 1454163.0}, {"date": "2022-11-03", "close": 10.8, "volume": 8898216.0}, {"date": "2022-11-04", "close": 9.5, "volume": 2824515.0}, {"date": "2022-11-07", "close": 9.69, "volume": 1495702.0}, {"date": "2022-11-08", "close": 9.23, "volume": 1656539.0}, {"date": "2022-11-09", "close": 9.11, "volume": 1048835.0}, {"date": "2022-11-10", "close": 9.7, "volume": 2228198.0}, {"date": "2022-11-11", "close": 9.63, "volume": 1351069.0}, {"date": "2022-11-14", "close": 9.87, "volume": 1775673.0}, {"date": "2022-11-15", "close": 10.05, "volume": 913921.0}, {"date": "2022-11-16", "close": 9.64, "volume": 759548.0}, {"date": "2022-11-17", "close": 9.82, "volume": 966987.0}, {"date": "2022-11-18", "close": 10.5, "volume": 1826370.0}, {"date": "2022-11-21", "close": 10.2, "volume": 817212.0}, {"date": "2022-11-22", "close": 10.3, "volume": 590410.0}, {"date": "2022-11-23", "close": 10.16, "volume": 454452.0}, {"date": "2022-11-25", "close": 10.38, "volume": 244694.0}, {"date": "2022-11-28", "close": 10.16, "volume": 572184.0}, {"date": "2022-11-29", "close": 10.22, "volume": 923217.0}, {"date": "2022-11-30", "close": 10.41, "volume": 808504.0}, {"date": "2022-12-01", "close": 10.27, "volume": 564942.0}, {"date": "2022-12-02", "close": 10.21, "volume": 433024.0}, {"date": "2022-12-05", "close": 9.75, "volume": 663396.0}, {"date": "2022-12-06", "close": 9.92, "volume": 897155.0}, {"date": "2022-12-07", "close": 9.27, "volume": 970881.0}, {"date": "2022-12-08", "close": 9.42, "volume": 609594.0}, {"date": "2022-12-09", "close": 9.3, "volume": 558903.0}, {"date": "2022-12-12", "close": 9.59, "volume": 591583.0}, {"date": "2022-12-13", "close": 9.5, "volume": 1453515.0}, {"date": "2022-12-14", "close": 9.82, "volume": 936618.0}, {"date": "2022-12-15", "close": 9.25, "volume": 1188574.0}, {"date": "2022-12-16", "close": 8.6, "volume": 5817254.0}, {"date": "2022-12-19", "close": 8.09, "volume": 1882063.0}, {"date": "2022-12-20", "close": 8.06, "volume": 1300984.0}, {"date": "2022-12-21", "close": 8.23, "volume": 1044128.0}, {"date": "2022-12-22", "close": 7.67, "volume": 1021090.0}, {"date": "2022-12-23", "close": 7.65, "volume": 500922.0}, {"date": "2022-12-27", "close": 7.6, "volume": 461584.0}, {"date": "2022-12-28", "close": 7.47, "volume": 730696.0}, {"date": "2022-12-29", "close": 7.78, "volume": 653367.0}, {"date": "2022-12-30", "close": 7.82, "volume": 605898.0}, {"date": "2023-01-03", "close": 7.68, "volume": 923873.0}, {"date": "2023-01-04", "close": 8.07, "volume": 944613.0}, {"date": "2023-01-05", "close": 8.47, "volume": 1009491.0}, {"date": "2023-01-06", "close": 8.64, "volume": 824886.0}, {"date": "2023-01-09", "close": 8.61, "volume": 870258.0}, {"date": "2023-01-10", "close": 8.49, "volume": 833752.0}, {"date": "2023-01-11", "close": 8.64, "volume": 1170111.0}, {"date": "2023-01-12", "close": 8.93, "volume": 691080.0}, {"date": "2023-01-13", "close": 8.83, "volume": 595792.0}, {"date": "2023-01-17", "close": 8.72, "volume": 498716.0}, {"date": "2023-01-18", "close": 8.53, "volume": 571059.0}, {"date": "2023-01-19", "close": 8.14, "volume": 1130819.0}, {"date": "2023-01-20", "close": 8.09, "volume": 777901.0}, {"date": "2023-01-23", "close": 8.3, "volume": 957362.0}, {"date": "2023-01-24", "close": 8.32, "volume": 614802.0}, {"date": "2023-01-25", "close": 8.27, "volume": 469048.0}, {"date": "2023-01-26", "close": 8.36, "volume": 600184.0}, {"date": "2023-01-27", "close": 8.5, "volume": 712362.0}, {"date": "2023-01-30", "close": 8.4, "volume": 672796.0}, {"date": "2023-01-31", "close": 8.87, "volume": 1642649.0}, {"date": "2023-02-01", "close": 9.35, "volume": 1503865.0}, {"date": "2023-02-02", "close": 9.59, "volume": 1300175.0}, {"date": "2023-02-03", "close": 9.6, "volume": 1134720.0}, {"date": "2023-02-06", "close": 9.48, "volume": 588194.0}, {"date": "2023-02-07", "close": 9.83, "volume": 954253.0}, {"date": "2023-02-08", "close": 9.27, "volume": 1437914.0}, {"date": "2023-02-09", "close": 9.2, "volume": 1357473.0}, {"date": "2023-02-10", "close": 9.13, "volume": 581957.0}, {"date": "2023-02-13", "close": 9.45, "volume": 581031.0}, {"date": "2023-02-14", "close": 9.69, "volume": 856266.0}, {"date": "2023-02-15", "close": 9.9, "volume": 809819.0}, {"date": "2023-02-16", "close": 10.05, "volume": 1206936.0}, {"date": "2023-02-17", "close": 9.25, "volume": 1525349.0}, {"date": "2023-02-21", "close": 9.1, "volume": 1454422.0}, {"date": "2023-02-22", "close": 8.82, "volume": 1348657.0}, {"date": "2023-02-23", "close": 8.63, "volume": 1150271.0}, {"date": "2023-02-24", "close": 8.63, "volume": 745196.0}, {"date": "2023-02-27", "close": 8.89, "volume": 844808.0}, {"date": "2023-02-28", "close": 8.8, "volume": 1354312.0}, {"date": "2023-03-01", "close": 9.04, "volume": 757495.0}, {"date": "2023-03-02", "close": 9.37, "volume": 964195.0}, {"date": "2023-03-03", "close": 9.59, "volume": 905132.0}, {"date": "2023-03-06", "close": 9.19, "volume": 865242.0}, {"date": "2023-03-07", "close": 9.07, "volume": 669772.0}, {"date": "2023-03-08", "close": 9.13, "volume": 488433.0}, {"date": "2023-03-09", "close": 8.61, "volume": 799890.0}, {"date": "2023-03-10", "close": 8.42, "volume": 1097781.0}, {"date": "2023-03-13", "close": 8.04, "volume": 1870948.0}, {"date": "2023-03-14", "close": 8.1, "volume": 2103646.0}, {"date": "2023-03-15", "close": 7.66, "volume": 2118423.0}, {"date": "2023-03-16", "close": 7.78, "volume": 1179266.0}, {"date": "2023-03-17", "close": 7.52, "volume": 5962833.0}, {"date": "2023-03-20", "close": 7.32, "volume": 1021009.0}, {"date": "2023-03-21", "close": 7.6, "volume": 1240952.0}, {"date": "2023-03-22", "close": 7.4, "volume": 813417.0}, {"date": "2023-03-23", "close": 7.43, "volume": 856742.0}, {"date": "2023-03-24", "close": 7.36, "volume": 688208.0}, {"date": "2023-03-27", "close": 7.43, "volume": 746263.0}, {"date": "2023-03-28", "close": 7.42, "volume": 624168.0}, {"date": "2023-03-29", "close": 7.59, "volume": 733888.0}, {"date": "2023-03-30", "close": 7.62, "volume": 674590.0}, {"date": "2023-03-31", "close": 7.81, "volume": 826466.0}, {"date": "2023-04-03", "close": 7.88, "volume": 1082382.0}, {"date": "2023-04-04", "close": 7.57, "volume": 847788.0}, {"date": "2023-04-05", "close": 7.32, "volume": 826035.0}, {"date": "2023-04-06", "close": 7.13, "volume": 783982.0}, {"date": "2023-04-10", "close": 7.39, "volume": 706359.0}, {"date": "2023-04-11", "close": 7.54, "volume": 799755.0}, {"date": "2023-04-12", "close": 7.44, "volume": 734564.0}, {"date": "2023-04-13", "close": 7.54, "volume": 703230.0}, {"date": "2023-04-14", "close": 7.68, "volume": 496117.0}, {"date": "2023-04-17", "close": 7.65, "volume": 706534.0}, {"date": "2023-04-18", "close": 7.61, "volume": 399351.0}, {"date": "2023-04-19", "close": 7.36, "volume": 755712.0}, {"date": "2023-04-20", "close": 7.24, "volume": 834894.0}, {"date": "2023-04-21", "close": 7.14, "volume": 959531.0}, {"date": "2023-04-24", "close": 7.27, "volume": 587780.0}, {"date": "2023-04-25", "close": 6.94, "volume": 851278.0}, {"date": "2023-04-26", "close": 7.01, "volume": 820309.0}, {"date": "2023-04-27", "close": 6.94, "volume": 953275.0}, {"date": "2023-04-28", "close": 7.15, "volume": 791708.0}, {"date": "2023-05-01", "close": 7.14, "volume": 842410.0}, {"date": "2023-05-02", "close": 7.02, "volume": 872536.0}, {"date": "2023-05-03", "close": 6.96, "volume": 918215.0}, {"date": "2023-05-04", "close": 6.74, "volume": 1221399.0}, {"date": "2023-05-05", "close": 7.41, "volume": 1628692.0}, {"date": "2023-05-08", "close": 7.28, "volume": 1118235.0}, {"date": "2023-05-09", "close": 7.07, "volume": 700790.0}, {"date": "2023-05-10", "close": 7.11, "volume": 829003.0}, {"date": "2023-05-11", "close": 7.17, "volume": 723673.0}, {"date": "2023-05-12", "close": 7.11, "volume": 710666.0}, {"date": "2023-05-15", "close": 7.15, "volume": 519140.0}, {"date": "2023-05-16", "close": 6.87, "volume": 747756.0}, {"date": "2023-05-17", "close": 7.13, "volume": 619386.0}, {"date": "2023-05-18", "close": 7.04, "volume": 1255264.0}, {"date": "2023-05-19", "close": 6.99, "volume": 1230252.0}, {"date": "2023-05-22", "close": 7.11, "volume": 1003170.0}, {"date": "2023-05-23", "close": 7.27, "volume": 1176996.0}, {"date": "2023-05-24", "close": 7.08, "volume": 827205.0}, {"date": "2023-05-25", "close": 6.82, "volume": 1474303.0}, {"date": "2023-05-26", "close": 7.16, "volume": 1071798.0}, {"date": "2023-05-30", "close": 7.1, "volume": 634841.0}, {"date": "2023-05-31", "close": 6.75, "volume": 2362050.0}, {"date": "2023-06-01", "close": 6.85, "volume": 1214542.0}, {"date": "2023-06-02", "close": 7.3, "volume": 1301520.0}, {"date": "2023-06-05", "close": 6.97, "volume": 1400527.0}, {"date": "2023-06-06", "close": 7.32, "volume": 1612853.0}, {"date": "2023-06-07", "close": 7.74, "volume": 1553255.0}, {"date": "2023-06-08", "close": 7.62, "volume": 956848.0}, {"date": "2023-06-09", "close": 7.57, "volume": 837026.0}, {"date": "2023-06-12", "close": 7.76, "volume": 950865.0}, {"date": "2023-06-13", "close": 8.11, "volume": 1118562.0}, {"date": "2023-06-14", "close": 8.06, "volume": 1030006.0}, {"date": "2023-06-15", "close": 8.21, "volume": 1006298.0}, {"date": "2023-06-16", "close": 8.09, "volume": 9705313.0}, {"date": "2023-06-20", "close": 8.07, "volume": 971524.0}, {"date": "2023-06-21", "close": 8.2, "volume": 872336.0}, {"date": "2023-06-22", "close": 7.94, "volume": 879871.0}, {"date": "2023-06-23", "close": 7.73, "volume": 1916896.0}, {"date": "2023-06-26", "close": 7.84, "volume": 798879.0}, {"date": "2023-06-27", "close": 8.06, "volume": 772453.0}, {"date": "2023-06-28", "close": 8.14, "volume": 733022.0}, {"date": "2023-06-29", "close": 8.34, "volume": 832734.0}, {"date": "2023-06-30", "close": 8.27, "volume": 652912.0}, {"date": "2023-07-03", "close": 8.36, "volume": 508624.0}, {"date": "2023-07-05", "close": 8.01, "volume": 1140699.0}, {"date": "2023-07-06", "close": 7.88, "volume": 989692.0}, {"date": "2023-07-07", "close": 8.58, "volume": 2008824.0}, {"date": "2023-07-10", "close": 8.67, "volume": 1104492.0}, {"date": "2023-07-11", "close": 8.75, "volume": 1044184.0}, {"date": "2023-07-12", "close": 8.82, "volume": 1137190.0}, {"date": "2023-07-13", "close": 8.84, "volume": 1285596.0}, {"date": "2023-07-14", "close": 8.77, "volume": 1048948.0}, {"date": "2023-07-17", "close": 8.67, "volume": 1982359.0}, {"date": "2023-07-18", "close": 9.0, "volume": 1195920.0}, {"date": "2023-07-19", "close": 8.98, "volume": 933837.0}, {"date": "2023-07-20", "close": 9.18, "volume": 982336.0}, {"date": "2023-07-21", "close": 9.19, "volume": 1466485.0}, {"date": "2023-07-24", "close": 9.41, "volume": 1599273.0}, {"date": "2023-07-25", "close": 9.31, "volume": 968100.0}, {"date": "2023-07-26", "close": 9.36, "volume": 974156.0}, {"date": "2023-07-27", "close": 9.18, "volume": 729350.0}, {"date": "2023-07-28", "close": 9.26, "volume": 1026810.0}, {"date": "2023-07-31", "close": 9.45, "volume": 1605565.0}, {"date": "2023-08-01", "close": 9.52, "volume": 1019917.0}, {"date": "2023-08-02", "close": 9.37, "volume": 999629.0}, {"date": "2023-08-03", "close": 9.18, "volume": 1335505.0}, {"date": "2023-08-04", "close": 8.18, "volume": 2192908.0}, {"date": "2023-08-07", "close": 8.14, "volume": 1690923.0}, {"date": "2023-08-08", "close": 8.24, "volume": 993318.0}, {"date": "2023-08-09", "close": 7.98, "volume": 1613070.0}, {"date": "2023-08-10", "close": 7.69, "volume": 1841010.0}, {"date": "2023-08-11", "close": 7.53, "volume": 1299889.0}, {"date": "2023-08-14", "close": 7.54, "volume": 1192450.0}, {"date": "2023-08-15", "close": 7.29, "volume": 1808621.0}, {"date": "2023-08-16", "close": 7.25, "volume": 951008.0}, {"date": "2023-08-17", "close": 7.37, "volume": 1285608.0}, {"date": "2023-08-18", "close": 7.47, "volume": 1249475.0}, {"date": "2023-08-21", "close": 7.25, "volume": 1144707.0}, {"date": "2023-08-22", "close": 7.22, "volume": 677123.0}, {"date": "2023-08-23", "close": 7.3, "volume": 781559.0}, {"date": "2023-08-24", "close": 7.16, "volume": 603687.0}, {"date": "2023-08-25", "close": 7.18, "volume": 632945.0}, {"date": "2023-08-28", "close": 7.39, "volume": 1056499.0}, {"date": "2023-08-29", "close": 7.65, "volume": 804624.0}, {"date": "2023-08-30", "close": 7.58, "volume": 500242.0}, {"date": "2023-08-31", "close": 7.55, "volume": 970412.0}, {"date": "2023-09-01", "close": 7.7, "volume": 930998.0}, {"date": "2023-09-05", "close": 7.85, "volume": 1193064.0}, {"date": "2023-09-06", "close": 7.85, "volume": 1273031.0}, {"date": "2023-09-07", "close": 7.72, "volume": 1770718.0}, {"date": "2023-09-08", "close": 7.64, "volume": 1061904.0}, {"date": "2023-09-11", "close": 7.65, "volume": 835355.0}, {"date": "2023-09-12", "close": 7.76, "volume": 715401.0}, {"date": "2023-09-13", "close": 7.49, "volume": 1627954.0}, {"date": "2023-09-14", "close": 7.58, "volume": 2309519.0}, {"date": "2023-09-15", "close": 7.55, "volume": 3057783.0}, {"date": "2023-09-18", "close": 7.4, "volume": 1394396.0}, {"date": "2023-09-19", "close": 7.22, "volume": 1144736.0}, {"date": "2023-09-20", "close": 7.21, "volume": 1091313.0}, {"date": "2023-09-21", "close": 7.19, "volume": 1149579.0}, {"date": "2023-09-22", "close": 7.21, "volume": 949188.0}, {"date": "2023-09-25", "close": 7.5, "volume": 1316135.0}, {"date": "2023-09-26", "close": 7.29, "volume": 865748.0}, {"date": "2023-09-27", "close": 7.32, "volume": 948863.0}, {"date": "2023-09-28", "close": 7.36, "volume": 1798700.0}, {"date": "2023-09-29", "close": 7.26, "volume": 1188380.0}, {"date": "2023-10-02", "close": 7.12, "volume": 1447604.0}, {"date": "2023-10-03", "close": 7.07, "volume": 1222613.0}, {"date": "2023-10-04", "close": 7.14, "volume": 1063555.0}, {"date": "2023-10-05", "close": 6.95, "volume": 1143876.0}, {"date": "2023-10-06", "close": 7.13, "volume": 1992661.0}, {"date": "2023-10-09", "close": 7.19, "volume": 807927.0}, {"date": "2023-10-10", "close": 7.14, "volume": 1563330.0}, {"date": "2023-10-11", "close": 7.14, "volume": 1663749.0}, {"date": "2023-10-12", "close": 7.14, "volume": 872824.0}, {"date": "2023-10-13", "close": 7.02, "volume": 1216754.0}, {"date": "2023-10-16", "close": 7.18, "volume": 938420.0}, {"date": "2023-10-17", "close": 7.31, "volume": 1180976.0}, {"date": "2023-10-18", "close": 7.01, "volume": 1179215.0}, {"date": "2023-10-19", "close": 6.9, "volume": 1418950.0}, {"date": "2023-10-20", "close": 7.08, "volume": 1946723.0}, {"date": "2023-10-23", "close": 7.05, "volume": 1255631.0}, {"date": "2023-10-24", "close": 7.04, "volume": 1230192.0}, {"date": "2023-10-25", "close": 7.09, "volume": 1171153.0}, {"date": "2023-10-26", "close": 7.15, "volume": 1459128.0}, {"date": "2023-10-27", "close": 6.83, "volume": 1679225.0}, {"date": "2023-10-30", "close": 6.68, "volume": 1350197.0}, {"date": "2023-10-31", "close": 6.75, "volume": 1005345.0}, {"date": "2023-11-01", "close": 6.38, "volume": 1874110.0}, {"date": "2023-11-02", "close": 6.5, "volume": 2005122.0}, {"date": "2023-11-03", "close": 7.24, "volume": 2568953.0}, {"date": "2023-11-06", "close": 6.85, "volume": 1940385.0}, {"date": "2023-11-07", "close": 6.76, "volume": 1006136.0}, {"date": "2023-11-08", "close": 6.63, "volume": 997201.0}, {"date": "2023-11-09", "close": 6.56, "volume": 1108169.0}, {"date": "2023-11-10", "close": 6.67, "volume": 866006.0}, {"date": "2023-11-13", "close": 6.63, "volume": 772519.0}, {"date": "2023-11-14", "close": 7.2, "volume": 1446115.0}, {"date": "2023-11-15", "close": 7.2, "volume": 2015063.0}, {"date": "2023-11-16", "close": 7.05, "volume": 1152255.0}, {"date": "2023-11-17", "close": 7.11, "volume": 939475.0}, {"date": "2023-11-20", "close": 7.2, "volume": 1594211.0}, {"date": "2023-11-21", "close": 7.13, "volume": 1171895.0}, {"date": "2023-11-22", "close": 7.2, "volume": 985642.0}, {"date": "2023-11-24", "close": 7.24, "volume": 657324.0}, {"date": "2023-11-27", "close": 7.19, "volume": 1007502.0}, {"date": "2023-11-28", "close": 7.1, "volume": 1893383.0}, {"date": "2023-11-29", "close": 7.2, "volume": 2007653.0}, {"date": "2023-11-30", "close": 6.96, "volume": 1766873.0}, {"date": "2023-12-01", "close": 7.36, "volume": 2753585.0}, {"date": "2023-12-04", "close": 7.55, "volume": 1717161.0}, {"date": "2023-12-05", "close": 7.47, "volume": 1169297.0}, {"date": "2023-12-06", "close": 7.59, "volume": 1593439.0}, {"date": "2023-12-07", "close": 7.59, "volume": 1286278.0}, {"date": "2023-12-08", "close": 7.54, "volume": 1051606.0}, {"date": "2023-12-11", "close": 7.69, "volume": 1929710.0}, {"date": "2023-12-12", "close": 7.82, "volume": 2033220.0}, {"date": "2023-12-13", "close": 7.98, "volume": 2165608.0}, {"date": "2023-12-14", "close": 8.7, "volume": 3909145.0}, {"date": "2023-12-15", "close": 8.82, "volume": 20826560.0}, {"date": "2023-12-18", "close": 8.4, "volume": 2384576.0}, {"date": "2023-12-19", "close": 8.66, "volume": 1955173.0}, {"date": "2023-12-20", "close": 8.52, "volume": 2142967.0}, {"date": "2023-12-21", "close": 8.73, "volume": 1176220.0}, {"date": "2023-12-22", "close": 8.83, "volume": 934164.0}, {"date": "2023-12-26", "close": 8.92, "volume": 684186.0}, {"date": "2023-12-27", "close": 8.93, "volume": 596335.0}, {"date": "2023-12-28", "close": 8.88, "volume": 728385.0}, {"date": "2023-12-29", "close": 8.81, "volume": 691346.0}, {"date": "2024-01-02", "close": 8.74, "volume": 796911.0}, {"date": "2024-01-03", "close": 8.03, "volume": 1492658.0}, {"date": "2024-01-04", "close": 8.19, "volume": 1054927.0}, {"date": "2024-01-05", "close": 8.29, "volume": 922923.0}, {"date": "2024-01-08", "close": 8.39, "volume": 665686.0}, {"date": "2024-01-09", "close": 8.22, "volume": 728727.0}, {"date": "2024-01-10", "close": 8.13, "volume": 966452.0}, {"date": "2024-01-11", "close": 8.06, "volume": 798915.0}, {"date": "2024-01-12", "close": 8.02, "volume": 543772.0}, {"date": "2024-01-16", "close": 7.98, "volume": 1032038.0}, {"date": "2024-01-17", "close": 7.31, "volume": 1865460.0}, {"date": "2024-01-18", "close": 7.4, "volume": 637249.0}, {"date": "2024-01-19", "close": 7.52, "volume": 824392.0}, {"date": "2024-01-22", "close": 7.66, "volume": 1379767.0}, {"date": "2024-01-23", "close": 7.75, "volume": 794435.0}, {"date": "2024-01-24", "close": 7.64, "volume": 687294.0}, {"date": "2024-01-25", "close": 7.99, "volume": 1450642.0}, {"date": "2024-01-26", "close": 8.06, "volume": 864121.0}, {"date": "2024-01-29", "close": 8.11, "volume": 779184.0}, {"date": "2024-01-30", "close": 8.21, "volume": 936601.0}, {"date": "2024-01-31", "close": 8.09, "volume": 1018631.0}, {"date": "2024-02-01", "close": 8.23, "volume": 1211524.0}, {"date": "2024-02-02", "close": 8.21, "volume": 869181.0}, {"date": "2024-02-05", "close": 7.9, "volume": 765077.0}, {"date": "2024-02-06", "close": 8.19, "volume": 808973.0}, {"date": "2024-02-07", "close": 8.07, "volume": 749567.0}, {"date": "2024-02-08", "close": 8.12, "volume": 680808.0}, {"date": "2024-02-09", "close": 8.2, "volume": 718735.0}, {"date": "2024-02-12", "close": 8.34, "volume": 1190500.0}, {"date": "2024-02-13", "close": 7.98, "volume": 1239755.0}, {"date": "2024-02-14", "close": 8.15, "volume": 1575167.0}, {"date": "2024-02-15", "close": 8.55, "volume": 2500495.0}, {"date": "2024-02-16", "close": 8.28, "volume": 1760696.0}, {"date": "2024-02-20", "close": 7.72, "volume": 2124204.0}, {"date": "2024-02-21", "close": 7.37, "volume": 2147050.0}, {"date": "2024-02-22", "close": 7.29, "volume": 1999148.0}, {"date": "2024-02-23", "close": 7.09, "volume": 2348930.0}, {"date": "2024-02-26", "close": 6.71, "volume": 3985869.0}, {"date": "2024-02-27", "close": 6.7, "volume": 2647441.0}, {"date": "2024-02-28", "close": 6.62, "volume": 3244573.0}, {"date": "2024-02-29", "close": 6.92, "volume": 2022845.0}, {"date": "2024-03-01", "close": 6.87, "volume": 1838768.0}, {"date": "2024-03-04", "close": 6.76, "volume": 1723488.0}, {"date": "2024-03-05", "close": 6.76, "volume": 1845337.0}, {"date": "2024-03-06", "close": 6.66, "volume": 2021061.0}, {"date": "2024-03-07", "close": 6.78, "volume": 2177682.0}, {"date": "2024-03-08", "close": 6.69, "volume": 1867139.0}, {"date": "2024-03-11", "close": 6.67, "volume": 2168192.0}, {"date": "2024-03-12", "close": 6.58, "volume": 1825861.0}, {"date": "2024-03-13", "close": 6.52, "volume": 2454543.0}, {"date": "2024-03-14", "close": 6.54, "volume": 3374261.0}, {"date": "2024-03-15", "close": 6.59, "volume": 29102000.0}, {"date": "2024-03-18", "close": 6.76, "volume": 2620358.0}, {"date": "2024-03-19", "close": 6.9, "volume": 1931738.0}, {"date": "2024-03-20", "close": 7.06, "volume": 2156258.0}, {"date": "2024-03-21", "close": 7.33, "volume": 2486715.0}, {"date": "2024-03-22", "close": 7.2, "volume": 1024969.0}, {"date": "2024-03-25", "close": 7.17, "volume": 1267656.0}, {"date": "2024-03-26", "close": 7.05, "volume": 1094570.0}, {"date": "2024-03-27", "close": 7.38, "volume": 1640454.0}, {"date": "2024-03-28", "close": 7.36, "volume": 1063275.0}, {"date": "2024-04-01", "close": 7.24, "volume": 1308403.0}, {"date": "2024-04-02", "close": 7.19, "volume": 1727581.0}, {"date": "2024-04-03", "close": 7.26, "volume": 1341108.0}, {"date": "2024-04-04", "close": 7.1, "volume": 926118.0}, {"date": "2024-04-05", "close": 7.27, "volume": 955634.0}, {"date": "2024-04-08", "close": 7.38, "volume": 982164.0}, {"date": "2024-04-09", "close": 7.59, "volume": 1280603.0}, {"date": "2024-04-10", "close": 7.23, "volume": 1511753.0}, {"date": "2024-04-11", "close": 7.25, "volume": 594356.0}, {"date": "2024-04-12", "close": 7.07, "volume": 1019301.0}, {"date": "2024-04-15", "close": 6.99, "volume": 1363079.0}, {"date": "2024-04-16", "close": 7.02, "volume": 1311962.0}, {"date": "2024-04-17", "close": 6.95, "volume": 1153836.0}, {"date": "2024-04-18", "close": 6.98, "volume": 1342803.0}, {"date": "2024-04-19", "close": 7.08, "volume": 1186547.0}, {"date": "2024-04-22", "close": 7.22, "volume": 1422690.0}, {"date": "2024-04-23", "close": 7.49, "volume": 1745407.0}, {"date": "2024-04-24", "close": 7.56, "volume": 1308758.0}, {"date": "2024-04-25", "close": 7.47, "volume": 1236810.0}, {"date": "2024-04-26", "close": 7.52, "volume": 811892.0}, {"date": "2024-04-29", "close": 7.56, "volume": 1057354.0}, {"date": "2024-04-30", "close": 7.34, "volume": 1785169.0}, {"date": "2024-05-01", "close": 7.39, "volume": 1234897.0}, {"date": "2024-05-02", "close": 7.32, "volume": 1394914.0}, {"date": "2024-05-03", "close": 7.49, "volume": 2015503.0}, {"date": "2024-05-06", "close": 7.66, "volume": 1071928.0}, {"date": "2024-05-07", "close": 7.58, "volume": 1421128.0}, {"date": "2024-05-08", "close": 7.8, "volume": 1389894.0}, {"date": "2024-05-09", "close": 7.71, "volume": 1368753.0}, {"date": "2024-05-10", "close": 7.62, "volume": 998325.0}, {"date": "2024-05-13", "close": 7.67, "volume": 1062297.0}, {"date": "2024-05-14", "close": 7.85, "volume": 1438561.0}, {"date": "2024-05-15", "close": 7.9, "volume": 870553.0}, {"date": "2024-05-16", "close": 7.9, "volume": 1085232.0}, {"date": "2024-05-17", "close": 7.95, "volume": 1066108.0}, {"date": "2024-05-20", "close": 7.88, "volume": 1133302.0}, {"date": "2024-05-21", "close": 7.64, "volume": 954483.0}, {"date": "2024-05-22", "close": 7.41, "volume": 1105517.0}, {"date": "2024-05-23", "close": 7.32, "volume": 1133480.0}, {"date": "2024-05-24", "close": 7.41, "volume": 864721.0}, {"date": "2024-05-28", "close": 7.45, "volume": 973924.0}, {"date": "2024-05-29", "close": 7.27, "volume": 880392.0}, {"date": "2024-05-30", "close": 7.52, "volume": 926963.0}, {"date": "2024-05-31", "close": 7.64, "volume": 1398312.0}, {"date": "2024-06-03", "close": 7.74, "volume": 1282282.0}, {"date": "2024-06-04", "close": 7.6, "volume": 1112518.0}, {"date": "2024-06-05", "close": 7.76, "volume": 1090824.0}, {"date": "2024-06-06", "close": 7.65, "volume": 1131809.0}, {"date": "2024-06-07", "close": 7.53, "volume": 1163969.0}, {"date": "2024-06-10", "close": 7.5, "volume": 1067669.0}, {"date": "2024-06-11", "close": 7.3, "volume": 1770057.0}, {"date": "2024-06-12", "close": 7.48, "volume": 1022740.0}, {"date": "2024-06-13", "close": 7.18, "volume": 1303739.0}, {"date": "2024-06-14", "close": 6.91, "volume": 1462230.0}, {"date": "2024-06-17", "close": 7.06, "volume": 1222464.0}, {"date": "2024-06-18", "close": 6.89, "volume": 1012302.0}, {"date": "2024-06-20", "close": 6.8, "volume": 1260675.0}, {"date": "2024-06-21", "close": 6.92, "volume": 4499476.0}, {"date": "2024-06-24", "close": 7.12, "volume": 1366944.0}, {"date": "2024-06-25", "close": 7.11, "volume": 783631.0}, {"date": "2024-06-26", "close": 7.03, "volume": 1285917.0}, {"date": "2024-06-27", "close": 6.9, "volume": 1039025.0}, {"date": "2024-06-28", "close": 6.99, "volume": 1754544.0}, {"date": "2024-07-01", "close": 6.91, "volume": 988013.0}, {"date": "2024-07-02", "close": 6.95, "volume": 1201462.0}, {"date": "2024-07-03", "close": 6.99, "volume": 420455.0}, {"date": "2024-07-05", "close": 6.67, "volume": 1510048.0}, {"date": "2024-07-08", "close": 6.71, "volume": 993260.0}, {"date": "2024-07-09", "close": 6.77, "volume": 1475155.0}, {"date": "2024-07-10", "close": 6.81, "volume": 1180521.0}, {"date": "2024-07-11", "close": 7.03, "volume": 1473800.0}, {"date": "2024-07-12", "close": 7.17, "volume": 967178.0}, {"date": "2024-07-15", "close": 7.15, "volume": 917091.0}, {"date": "2024-07-16", "close": 7.35, "volume": 1701504.0}, {"date": "2024-07-17", "close": 7.43, "volume": 1433382.0}, {"date": "2024-07-18", "close": 7.35, "volume": 1001871.0}, {"date": "2024-07-19", "close": 6.99, "volume": 1393198.0}, {"date": "2024-07-22", "close": 7.23, "volume": 1289703.0}, {"date": "2024-07-23", "close": 7.24, "volume": 1264408.0}, {"date": "2024-07-24", "close": 7.09, "volume": 898630.0}, {"date": "2024-07-25", "close": 7.03, "volume": 1284604.0}, {"date": "2024-07-26", "close": 7.21, "volume": 1046128.0}, {"date": "2024-07-29", "close": 7.13, "volume": 935537.0}, {"date": "2024-07-30", "close": 7.11, "volume": 960864.0}, {"date": "2024-07-31", "close": 7.43, "volume": 3445034.0}, {"date": "2024-08-01", "close": 7.16, "volume": 1315905.0}, {"date": "2024-08-02", "close": 6.66, "volume": 1965725.0}, {"date": "2024-08-05", "close": 6.36, "volume": 2010909.0}, {"date": "2024-08-06", "close": 6.32, "volume": 1504089.0}, {"date": "2024-08-07", "close": 6.07, "volume": 1548123.0}, {"date": "2024-08-08", "close": 6.21, "volume": 1528156.0}, {"date": "2024-08-09", "close": 6.51, "volume": 3058737.0}, {"date": "2024-08-12", "close": 6.06, "volume": 2604904.0}, {"date": "2024-08-13", "close": 6.17, "volume": 1551883.0}, {"date": "2024-08-14", "close": 6.16, "volume": 1248308.0}, {"date": "2024-08-15", "close": 6.33, "volume": 947390.0}, {"date": "2024-08-16", "close": 6.35, "volume": 1364981.0}, {"date": "2024-08-19", "close": 6.43, "volume": 1479153.0}, {"date": "2024-08-20", "close": 6.33, "volume": 1151376.0}, {"date": "2024-08-21", "close": 6.39, "volume": 748145.0}, {"date": "2024-08-22", "close": 6.25, "volume": 1122786.0}, {"date": "2024-08-23", "close": 6.53, "volume": 2038567.0}, {"date": "2024-08-26", "close": 6.51, "volume": 1060485.0}, {"date": "2024-08-27", "close": 6.48, "volume": 1544909.0}, {"date": "2024-08-28", "close": 6.43, "volume": 1050617.0}, {"date": "2024-08-29", "close": 6.46, "volume": 913570.0}, {"date": "2024-08-30", "close": 6.43, "volume": 998784.0}, {"date": "2024-09-03", "close": 6.22, "volume": 1968549.0}, {"date": "2024-09-04", "close": 6.15, "volume": 1715111.0}, {"date": "2024-09-05", "close": 6.08, "volume": 1826897.0}, {"date": "2024-09-06", "close": 5.9, "volume": 1984824.0}, {"date": "2024-09-09", "close": 5.85, "volume": 1445886.0}, {"date": "2024-09-10", "close": 5.65, "volume": 2826442.0}, {"date": "2024-09-11", "close": 5.65, "volume": 1394434.0}, {"date": "2024-09-12", "close": 5.55, "volume": 1314881.0}, {"date": "2024-09-13", "close": 5.83, "volume": 1769046.0}, {"date": "2024-09-16", "close": 5.93, "volume": 1313536.0}, {"date": "2024-09-17", "close": 6.13, "volume": 1106741.0}, {"date": "2024-09-18", "close": 6.08, "volume": 1613544.0}, {"date": "2024-09-19", "close": 6.28, "volume": 1001913.0}, {"date": "2024-09-20", "close": 6.1, "volume": 3834940.0}, {"date": "2024-09-23", "close": 6.08, "volume": 1146534.0}, {"date": "2024-09-24", "close": 6.12, "volume": 1372931.0}, {"date": "2024-09-25", "close": 6.1, "volume": 1391748.0}, {"date": "2024-09-26", "close": 6.18, "volume": 1833245.0}, {"date": "2024-09-27", "close": 6.38, "volume": 2813385.0}, {"date": "2024-09-30", "close": 6.18, "volume": 1705410.0}, {"date": "2024-10-01", "close": 6.08, "volume": 1737849.0}, {"date": "2024-10-02", "close": 6.25, "volume": 1171196.0}, {"date": "2024-10-03", "close": 6.1, "volume": 1241550.0}, {"date": "2024-10-04", "close": 6.26, "volume": 1188365.0}, {"date": "2024-10-07", "close": 6.11, "volume": 1182827.0}, {"date": "2024-10-08", "close": 5.98, "volume": 1350718.0}, {"date": "2024-10-09", "close": 6.0, "volume": 855018.0}, {"date": "2024-10-10", "close": 6.01, "volume": 1633701.0}, {"date": "2024-10-11", "close": 6.13, "volume": 688985.0}, {"date": "2024-10-14", "close": 6.14, "volume": 1201005.0}, {"date": "2024-10-15", "close": 6.03, "volume": 977121.0}, {"date": "2024-10-16", "close": 6.18, "volume": 1514612.0}, {"date": "2024-10-17", "close": 6.29, "volume": 1173842.0}, {"date": "2024-10-18", "close": 6.31, "volume": 2163674.0}, {"date": "2024-10-21", "close": 6.22, "volume": 1361837.0}, {"date": "2024-10-22", "close": 6.05, "volume": 1313846.0}, {"date": "2024-10-23", "close": 6.04, "volume": 1074407.0}, {"date": "2024-10-24", "close": 6.14, "volume": 2021338.0}, {"date": "2024-10-25", "close": 6.0, "volume": 1305633.0}, {"date": "2024-10-28", "close": 6.3, "volume": 2532093.0}, {"date": "2024-10-29", "close": 6.11, "volume": 1079318.0}, {"date": "2024-10-30", "close": 5.81, "volume": 1799045.0}, {"date": "2024-10-31", "close": 5.65, "volume": 1675776.0}, {"date": "2024-11-01", "close": 5.76, "volume": 2052796.0}, {"date": "2024-11-04", "close": 5.8, "volume": 1933431.0}, {"date": "2024-11-05", "close": 5.88, "volume": 1898664.0}, {"date": "2024-11-06", "close": 6.2, "volume": 1958741.0}, {"date": "2024-11-07", "close": 6.22, "volume": 2816885.0}, {"date": "2024-11-08", "close": 6.77, "volume": 3467553.0}, {"date": "2024-11-11", "close": 6.71, "volume": 1600274.0}, {"date": "2024-11-12", "close": 6.54, "volume": 2432146.0}, {"date": "2024-11-13", "close": 6.51, "volume": 2071296.0}, {"date": "2024-11-14", "close": 6.28, "volume": 2268938.0}, {"date": "2024-11-15", "close": 6.31, "volume": 2523465.0}, {"date": "2024-11-18", "close": 6.19, "volume": 1122361.0}, {"date": "2024-11-19", "close": 6.15, "volume": 934851.0}, {"date": "2024-11-20", "close": 6.19, "volume": 1030834.0}, {"date": "2024-11-21", "close": 6.38, "volume": 1386151.0}, {"date": "2024-11-22", "close": 6.52, "volume": 1349517.0}, {"date": "2024-11-25", "close": 6.82, "volume": 1688759.0}, {"date": "2024-11-26", "close": 6.63, "volume": 1842110.0}, {"date": "2024-11-27", "close": 6.7, "volume": 1052899.0}, {"date": "2024-11-29", "close": 6.61, "volume": 918955.0}, {"date": "2024-12-02", "close": 6.83, "volume": 2254804.0}, {"date": "2024-12-03", "close": 6.77, "volume": 994659.0}, {"date": "2024-12-04", "close": 6.87, "volume": 1069617.0}, {"date": "2024-12-05", "close": 6.67, "volume": 950192.0}, {"date": "2024-12-06", "close": 6.63, "volume": 1227777.0}, {"date": "2024-12-09", "close": 6.84, "volume": 1188791.0}, {"date": "2024-12-10", "close": 6.83, "volume": 1756917.0}, {"date": "2024-12-11", "close": 6.88, "volume": 1268975.0}, {"date": "2024-12-12", "close": 6.76, "volume": 1152882.0}, {"date": "2024-12-13", "close": 6.61, "volume": 1560316.0}, {"date": "2024-12-16", "close": 6.37, "volume": 1444127.0}, {"date": "2024-12-17", "close": 6.29, "volume": 1264056.0}, {"date": "2024-12-18", "close": 5.98, "volume": 1858833.0}, {"date": "2024-12-19", "close": 5.89, "volume": 1497846.0}, {"date": "2024-12-20", "close": 5.78, "volume": 4445268.0}, {"date": "2024-12-23", "close": 5.75, "volume": 1279746.0}, {"date": "2024-12-24", "close": 5.89, "volume": 911859.0}, {"date": "2024-12-26", "close": 5.99, "volume": 1495553.0}, {"date": "2024-12-27", "close": 5.86, "volume": 1326698.0}, {"date": "2024-12-30", "close": 5.78, "volume": 1362776.0}, {"date": "2024-12-31", "close": 5.83, "volume": 1476738.0}, {"date": "2025-01-02", "close": 5.76, "volume": 1384227.0}, {"date": "2025-01-03", "close": 5.76, "volume": 1745804.0}, {"date": "2025-01-06", "close": 5.84, "volume": 1618531.0}, {"date": "2025-01-07", "close": 5.84, "volume": 1317624.0}, {"date": "2025-01-08", "close": 5.71, "volume": 1354361.0}, {"date": "2025-01-10", "close": 5.55, "volume": 2143073.0}, {"date": "2025-01-13", "close": 5.44, "volume": 1967144.0}, {"date": "2025-01-14", "close": 5.86, "volume": 2343600.0}, {"date": "2025-01-15", "close": 5.85, "volume": 1065447.0}, {"date": "2025-01-16", "close": 5.99, "volume": 1302586.0}, {"date": "2025-01-17", "close": 5.89, "volume": 1196844.0}, {"date": "2025-01-21", "close": 5.91, "volume": 1317073.0}, {"date": "2025-01-22", "close": 5.67, "volume": 2013014.0}, {"date": "2025-01-23", "close": 5.72, "volume": 1315169.0}, {"date": "2025-01-24", "close": 5.86, "volume": 1453430.0}, {"date": "2025-01-27", "close": 5.85, "volume": 1143926.0}, {"date": "2025-01-28", "close": 5.82, "volume": 836126.0}, {"date": "2025-01-29", "close": 5.24, "volume": 6816491.0}, {"date": "2025-01-30", "close": 5.41, "volume": 3970701.0}, {"date": "2025-01-31", "close": 5.23, "volume": 3938776.0}, {"date": "2025-02-03", "close": 4.95, "volume": 3888400.0}, {"date": "2025-02-04", "close": 5.09, "volume": 3390533.0}, {"date": "2025-02-05", "close": 5.12, "volume": 1807710.0}, {"date": "2025-02-06", "close": 5.12, "volume": 1883424.0}, {"date": "2025-02-07", "close": 5.04, "volume": 1125165.0}, {"date": "2025-02-10", "close": 4.9, "volume": 1868158.0}, {"date": "2025-02-11", "close": 4.87, "volume": 1554705.0}, {"date": "2025-02-12", "close": 4.72, "volume": 1515928.0}, {"date": "2025-02-13", "close": 4.75, "volume": 3228687.0}, {"date": "2025-02-14", "close": 5.15, "volume": 6302109.0}, {"date": "2025-02-18", "close": 5.78, "volume": 6619484.0}, {"date": "2025-02-19", "close": 5.85, "volume": 3182613.0}, {"date": "2025-02-20", "close": 5.88, "volume": 2393442.0}, {"date": "2025-02-21", "close": 5.6, "volume": 1627973.0}, {"date": "2025-02-24", "close": 5.43, "volume": 2204668.0}, {"date": "2025-02-25", "close": 5.25, "volume": 3103131.0}, {"date": "2025-02-26", "close": 5.29, "volume": 2820183.0}, {"date": "2025-02-27", "close": 5.0, "volume": 2418294.0}, {"date": "2025-02-28", "close": 4.96, "volume": 2293663.0}, {"date": "2025-03-03", "close": 4.75, "volume": 2429070.0}, {"date": "2025-03-04", "close": 4.55, "volume": 3621981.0}, {"date": "2025-03-05", "close": 4.67, "volume": 4215807.0}, {"date": "2025-03-06", "close": 4.79, "volume": 3401694.0}, {"date": "2025-03-07", "close": 4.67, "volume": 2288578.0}, {"date": "2025-03-10", "close": 4.59, "volume": 2344356.0}, {"date": "2025-03-11", "close": 4.55, "volume": 1641311.0}, {"date": "2025-03-12", "close": 4.5, "volume": 1674484.0}, {"date": "2025-03-13", "close": 4.43, "volume": 3043791.0}, {"date": "2025-03-14", "close": 4.5, "volume": 1961095.0}, {"date": "2025-03-17", "close": 4.56, "volume": 2028163.0}, {"date": "2025-03-18", "close": 4.56, "volume": 1688463.0}, {"date": "2025-03-19", "close": 4.61, "volume": 3179892.0}, {"date": "2025-03-20", "close": 4.64, "volume": 1963567.0}, {"date": "2025-03-21", "close": 4.45, "volume": 5282533.0}, {"date": "2025-03-24", "close": 4.56, "volume": 2115344.0}, {"date": "2025-03-25", "close": 4.5, "volume": 2230147.0}, {"date": "2025-03-26", "close": 4.49, "volume": 2728190.0}, {"date": "2025-03-27", "close": 4.31, "volume": 2712896.0}, {"date": "2025-03-28", "close": 4.12, "volume": 1900201.0}, {"date": "2025-03-31", "close": 4.07, "volume": 2337821.0}, {"date": "2025-04-01", "close": 3.92, "volume": 2571976.0}, {"date": "2025-04-02", "close": 3.95, "volume": 1885445.0}, {"date": "2025-04-03", "close": 3.57, "volume": 2799720.0}, {"date": "2025-04-04", "close": 3.41, "volume": 3529896.0}, {"date": "2025-04-07", "close": 3.19, "volume": 3898350.0}, {"date": "2025-04-08", "close": 3.11, "volume": 2872400.0}, {"date": "2025-04-09", "close": 3.46, "volume": 3816790.0}, {"date": "2025-04-10", "close": 3.12, "volume": 3299944.0}, {"date": "2025-04-11", "close": 3.1, "volume": 1908646.0}, {"date": "2025-04-14", "close": 3.16, "volume": 4197969.0}, {"date": "2025-04-15", "close": 3.22, "volume": 2814490.0}, {"date": "2025-04-16", "close": 3.22, "volume": 2660202.0}, {"date": "2025-04-17", "close": 3.34, "volume": 2204616.0}, {"date": "2025-04-21", "close": 3.33, "volume": 2392403.0}, {"date": "2025-04-22", "close": 3.37, "volume": 2363096.0}, {"date": "2025-04-23", "close": 3.39, "volume": 2512333.0}, {"date": "2025-04-24", "close": 3.7, "volume": 3525062.0}, {"date": "2025-04-25", "close": 3.73, "volume": 2528162.0}, {"date": "2025-04-28", "close": 3.76, "volume": 1848841.0}, {"date": "2025-04-29", "close": 3.84, "volume": 2505682.0}, {"date": "2025-04-30", "close": 3.82, "volume": 2499691.0}, {"date": "2025-05-01", "close": 3.8, "volume": 4181155.0}, {"date": "2025-05-02", "close": 3.99, "volume": 3936876.0}, {"date": "2025-05-05", "close": 4.29, "volume": 4005515.0}, {"date": "2025-05-06", "close": 4.15, "volume": 4610289.0}, {"date": "2025-05-07", "close": 4.13, "volume": 3006392.0}, {"date": "2025-05-08", "close": 4.33, "volume": 4662988.0}, {"date": "2025-05-09", "close": 4.28, "volume": 3316669.0}, {"date": "2025-05-12", "close": 4.59, "volume": 4113485.0}, {"date": "2025-05-13", "close": 4.72, "volume": 2992686.0}, {"date": "2025-05-14", "close": 4.72, "volume": 1755084.0}, {"date": "2025-05-15", "close": 4.5, "volume": 1816487.0}, {"date": "2025-05-16", "close": 4.48, "volume": 2355381.0}, {"date": "2025-05-19", "close": 4.53, "volume": 2683137.0}, {"date": "2025-05-20", "close": 4.57, "volume": 2430854.0}, {"date": "2025-05-21", "close": 4.38, "volume": 2218639.0}, {"date": "2025-05-22", "close": 4.38, "volume": 1928216.0}, {"date": "2025-05-23", "close": 4.28, "volume": 2759393.0}, {"date": "2025-05-27", "close": 4.43, "volume": 2159125.0}, {"date": "2025-05-28", "close": 4.45, "volume": 2026766.0}, {"date": "2025-05-29", "close": 4.46, "volume": 2165954.0}, {"date": "2025-05-30", "close": 4.39, "volume": 4414560.0}, {"date": "2025-06-02", "close": 4.33, "volume": 2355771.0}, {"date": "2025-06-03", "close": 4.4, "volume": 1675976.0}, {"date": "2025-06-04", "close": 4.29, "volume": 2017109.0}, {"date": "2025-06-05", "close": 4.23, "volume": 4441851.0}, {"date": "2025-06-06", "close": 4.29, "volume": 2261403.0}, {"date": "2025-06-09", "close": 4.26, "volume": 2099570.0}, {"date": "2025-06-10", "close": 4.41, "volume": 2622987.0}, {"date": "2025-06-11", "close": 4.53, "volume": 3924918.0}, {"date": "2025-06-12", "close": 4.44, "volume": 2839938.0}, {"date": "2025-06-13", "close": 4.14, "volume": 2382458.0}, {"date": "2025-06-16", "close": 4.32, "volume": 2715806.0}, {"date": "2025-06-17", "close": 4.23, "volume": 2256642.0}, {"date": "2025-06-18", "close": 4.29, "volume": 4395682.0}, {"date": "2025-06-20", "close": 4.19, "volume": 7228360.0}, {"date": "2025-06-23", "close": 4.1, "volume": 3796910.0}, {"date": "2025-06-24", "close": 4.18, "volume": 2554221.0}, {"date": "2025-06-25", "close": 4.12, "volume": 2503068.0}, {"date": "2025-06-26", "close": 4.2, "volume": 2569509.0}, {"date": "2025-06-27", "close": 4.18, "volume": 5686633.0}, {"date": "2025-06-30", "close": 4.08, "volume": 3995354.0}, {"date": "2025-07-01", "close": 4.25, "volume": 6001539.0}, {"date": "2025-07-02", "close": 4.38, "volume": 4240432.0}, {"date": "2025-07-03", "close": 4.38, "volume": 2727930.0}, {"date": "2025-07-07", "close": 4.34, "volume": 4769761.0}, {"date": "2025-07-08", "close": 4.36, "volume": 2612529.0}, {"date": "2025-07-09", "close": 4.45, "volume": 2158297.0}, {"date": "2025-07-10", "close": 4.46, "volume": 1736090.0}, {"date": "2025-07-11", "close": 4.41, "volume": 2521656.0}, {"date": "2025-07-14", "close": 4.82, "volume": 5017357.0}, {"date": "2025-07-15", "close": 4.78, "volume": 3104259.0}, {"date": "2025-07-16", "close": 4.85, "volume": 3037769.0}, {"date": "2025-07-17", "close": 4.77, "volume": 2806259.0}, {"date": "2025-07-18", "close": 4.55, "volume": 2865667.0}, {"date": "2025-07-21", "close": 4.53, "volume": 2297598.0}, {"date": "2025-07-22", "close": 4.68, "volume": 5096620.0}, {"date": "2025-07-23", "close": 4.94, "volume": 5762006.0}, {"date": "2025-07-24", "close": 4.85, "volume": 4125090.0}, {"date": "2025-07-25", "close": 4.93, "volume": 3859585.0}, {"date": "2025-07-28", "close": 4.89, "volume": 2978040.0}, {"date": "2025-07-29", "close": 4.64, "volume": 2406825.0}, {"date": "2025-07-30", "close": 4.42, "volume": 4181491.0}, {"date": "2025-07-31", "close": 4.45, "volume": 3862672.0}, {"date": "2025-08-01", "close": 4.31, "volume": 2514202.0}, {"date": "2025-08-04", "close": 4.35, "volume": 1579473.0}, {"date": "2025-08-05", "close": 4.43, "volume": 4750221.0}, {"date": "2025-08-06", "close": 4.5, "volume": 3468713.0}, {"date": "2025-08-07", "close": 4.58, "volume": 3523467.0}, {"date": "2025-08-08", "close": 5.28, "volume": 7660738.0}, {"date": "2025-08-11", "close": 5.54, "volume": 5341655.0}, {"date": "2025-08-12", "close": 5.71, "volume": 5296656.0}, {"date": "2025-08-13", "close": 5.82, "volume": 4456097.0}, {"date": "2025-08-14", "close": 5.82, "volume": 4567501.0}, {"date": "2025-08-15", "close": 5.74, "volume": 2925974.0}, {"date": "2025-08-18", "close": 5.55, "volume": 3605491.0}, {"date": "2025-08-19", "close": 5.6, "volume": 2398570.0}, {"date": "2025-08-20", "close": 5.61, "volume": 3268794.0}, {"date": "2025-08-21", "close": 5.7, "volume": 4761900.0}, {"date": "2025-08-22", "close": 5.83, "volume": 3491835.0}, {"date": "2025-08-25", "close": 5.88, "volume": 1603861.0}, {"date": "2025-08-26", "close": 5.9, "volume": 1946177.0}, {"date": "2025-08-27", "close": 6.01, "volume": 3391421.0}, {"date": "2025-08-28", "close": 5.97, "volume": 3313043.0}, {"date": "2025-08-29", "close": 5.82, "volume": 11904720.0}, {"date": "2025-09-02", "close": 5.96, "volume": 6511889.0}, {"date": "2025-09-03", "close": 5.96, "volume": 4003454.0}, {"date": "2025-09-04", "close": 5.98, "volume": 2287792.0}, {"date": "2025-09-05", "close": 5.95, "volume": 4027726.0}, {"date": "2025-09-08", "close": 6.09, "volume": 3695463.0}, {"date": "2025-09-09", "close": 5.99, "volume": 2842329.0}, {"date": "2025-09-10", "close": 5.93, "volume": 2390841.0}, {"date": "2025-09-11", "close": 6.05, "volume": 2983652.0}, {"date": "2025-09-12", "close": 5.87, "volume": 2356514.0}, {"date": "2025-09-15", "close": 6.22, "volume": 4812911.0}, {"date": "2025-09-16", "close": 6.26, "volume": 2537538.0}, {"date": "2025-09-17", "close": 6.26, "volume": 2973300.0}, {"date": "2025-09-18", "close": 6.31, "volume": 4739227.0}, {"date": "2025-09-19", "close": 6.19, "volume": 8804253.0}, {"date": "2025-09-22", "close": 6.05, "volume": 2490911.0}, {"date": "2025-09-23", "close": 6.0, "volume": 3019598.0}, {"date": "2025-09-24", "close": 6.05, "volume": 2034234.0}, {"date": "2025-09-25", "close": 6.15, "volume": 2969427.0}, {"date": "2025-09-26", "close": 6.18, "volume": 2056910.0}, {"date": "2025-09-29", "close": 6.03, "volume": 3432892.0}, {"date": "2025-09-30", "close": 6.01, "volume": 2131026.0}, {"date": "2025-10-01", "close": 5.91, "volume": 2618685.0}, {"date": "2025-10-02", "close": 6.08, "volume": 2561341.0}, {"date": "2025-10-03", "close": 6.22, "volume": 2999880.0}, {"date": "2025-10-06", "close": 6.16, "volume": 2515717.0}, {"date": "2025-10-07", "close": 5.8, "volume": 3702615.0}, {"date": "2025-10-08", "close": 5.88, "volume": 3755686.0}, {"date": "2025-10-09", "close": 5.69, "volume": 4336927.0}, {"date": "2025-10-10", "close": 5.32, "volume": 2659687.0}, {"date": "2025-10-13", "close": 5.41, "volume": 2154535.0}, {"date": "2025-10-14", "close": 5.6, "volume": 2446206.0}, {"date": "2025-10-15", "close": 5.58, "volume": 4588369.0}, {"date": "2025-10-16", "close": 5.52, "volume": 2066781.0}, {"date": "2025-10-17", "close": 5.43, "volume": 4241334.0}, {"date": "2025-10-20", "close": 5.66, "volume": 3275385.0}, {"date": "2025-10-21", "close": 6.03, "volume": 5041721.0}, {"date": "2025-10-22", "close": 6.18, "volume": 3960085.0}, {"date": "2025-10-23", "close": 6.38, "volume": 3304339.0}, {"date": "2025-10-24", "close": 6.49, "volume": 4358111.0}, {"date": "2025-10-27", "close": 6.35, "volume": 2998660.0}, {"date": "2025-10-28", "close": 6.53, "volume": 4712035.0}, {"date": "2025-10-29", "close": 6.64, "volume": 5264693.0}, {"date": "2025-10-30", "close": 6.41, "volume": 2832918.0}, {"date": "2025-10-31", "close": 6.2, "volume": 2218372.0}, {"date": "2025-11-03", "close": 6.37, "volume": 3857645.0}, {"date": "2025-11-04", "close": 6.27, "volume": 2318674.0}, {"date": "2025-11-05", "close": 6.35, "volume": 2121750.0}, {"date": "2025-11-06", "close": 6.17, "volume": 2867505.0}, {"date": "2025-11-07", "close": 6.55, "volume": 5989670.0}, {"date": "2025-11-10", "close": 6.17, "volume": 5616221.0}, {"date": "2025-11-11", "close": 6.29, "volume": 4684593.0}, {"date": "2025-11-12", "close": 6.49, "volume": 4703774.0}, {"date": "2025-11-13", "close": 6.23, "volume": 3376800.0}, {"date": "2025-11-14", "close": 6.18, "volume": 2696286.0}, {"date": "2025-11-17", "close": 6.09, "volume": 2161321.0}, {"date": "2025-11-18", "close": 6.03, "volume": 2326875.0}, {"date": "2025-11-19", "close": 6.21, "volume": 3497433.0}, {"date": "2025-11-20", "close": 5.83, "volume": 3285703.0}, {"date": "2025-11-21", "close": 6.23, "volume": 2578243.0}, {"date": "2025-11-24", "close": 6.26, "volume": 2688488.0}, {"date": "2025-11-25", "close": 6.37, "volume": 1562200.0}, {"date": "2025-11-26", "close": 6.53, "volume": 3018884.0}, {"date": "2025-11-28", "close": 6.57, "volume": 1039633.0}, {"date": "2025-12-01", "close": 6.44, "volume": 1513205.0}, {"date": "2025-12-02", "close": 6.54, "volume": 1545710.0}, {"date": "2025-12-03", "close": 6.64, "volume": 1268269.0}, {"date": "2025-12-04", "close": 6.34, "volume": 1949727.0}, {"date": "2025-12-05", "close": 6.31, "volume": 1503125.0}, {"date": "2025-12-08", "close": 6.13, "volume": 3881329.0}, {"date": "2025-12-09", "close": 6.01, "volume": 3426919.0}, {"date": "2025-12-10", "close": 6.28, "volume": 4591749.0}, {"date": "2025-12-11", "close": 6.44, "volume": 2051340.0}, {"date": "2025-12-12", "close": 6.39, "volume": 1740678.0}, {"date": "2025-12-15", "close": 6.33, "volume": 2107056.0}, {"date": "2025-12-16", "close": 6.47, "volume": 2563652.0}, {"date": "2025-12-17", "close": 6.56, "volume": 3345706.0}, {"date": "2025-12-18", "close": 6.7, "volume": 3430940.0}, {"date": "2025-12-19", "close": 6.63, "volume": 5139615.0}, {"date": "2025-12-22", "close": 6.5, "volume": 3554942.0}, {"date": "2025-12-23", "close": 6.4, "volume": 1802979.0}, {"date": "2025-12-24", "close": 6.44, "volume": 645020.0}, {"date": "2025-12-26", "close": 6.46, "volume": 1081365.0}, {"date": "2025-12-29", "close": 6.47, "volume": 1054444.0}, {"date": "2025-12-30", "close": 6.45, "volume": 864233.0}, {"date": "2025-12-31", "close": 6.41, "volume": 1684690.0}, {"date": "2026-01-02", "close": 6.49, "volume": 1729282.0}, {"date": "2026-01-05", "close": 6.42, "volume": 1652491.0}, {"date": "2026-01-06", "close": 7.05, "volume": 6303769.0}, {"date": "2026-01-07", "close": 6.9, "volume": 2432296.0}, {"date": "2026-01-08", "close": 7.49, "volume": 4155386.0}, {"date": "2026-01-09", "close": 7.83, "volume": 4440172.0}, {"date": "2026-01-12", "close": 7.73, "volume": 1943368.0}, {"date": "2026-01-13", "close": 7.75, "volume": 2922992.0}, {"date": "2026-01-14", "close": 7.77, "volume": 2392275.0}, {"date": "2026-01-15", "close": 7.8, "volume": 1614185.0}, {"date": "2026-01-16", "close": 7.7, "volume": 3744428.0}, {"date": "2026-01-20", "close": 7.74, "volume": 4928414.0}, {"date": "2026-01-21", "close": 8.43, "volume": 10429630.0}, {"date": "2026-01-22", "close": 8.14, "volume": 3713765.0}, {"date": "2026-01-23", "close": 8.28, "volume": 3848669.0}, {"date": "2026-01-26", "close": 7.97, "volume": 5718982.0}, {"date": "2026-01-27", "close": 8.04, "volume": 6233778.0}, {"date": "2026-01-28", "close": 8.04, "volume": 4093411.0}, {"date": "2026-01-29", "close": 8.08, "volume": 5173895.0}, {"date": "2026-01-30", "close": 7.97, "volume": 5690526.0}, {"date": "2026-02-02", "close": 7.98, "volume": 47767280.0}, {"date": "2026-02-03", "close": 8.22, "volume": 7178719.0}, {"date": "2026-02-04", "close": 9.0, "volume": 10021920.0}, {"date": "2026-02-05", "close": 8.21, "volume": 16240120.0}, {"date": "2026-02-06", "close": 8.62, "volume": 9099180.0}, {"date": "2026-02-09", "close": 8.55, "volume": 4542336.0}, {"date": "2026-02-10", "close": 8.46, "volume": 8620520.0}, {"date": "2026-02-11", "close": 8.59, "volume": 14560120.0}, {"date": "2026-02-12", "close": 8.43, "volume": 20252250.0}, {"date": "2026-02-13", "close": 7.25, "volume": 22079420.0}, {"date": "2026-02-17", "close": 7.28, "volume": 9119760.0}, {"date": "2026-02-18", "close": 7.12, "volume": 16782570.0}, {"date": "2026-02-19", "close": 7.02, "volume": 13376470.0}, {"date": "2026-02-20", "close": 7.01, "volume": 6194346.0}, {"date": "2026-02-23", "close": 6.72, "volume": 4191375.0}, {"date": "2026-02-24", "close": 6.98, "volume": 4753375.0}, {"date": "2026-02-25", "close": 6.94, "volume": 3992698.0}, {"date": "2026-02-26", "close": 6.77, "volume": 6017439.0}, {"date": "2026-02-27", "close": 6.6, "volume": 6285731.0}, {"date": "2026-03-02", "close": 6.41, "volume": 3505002.0}, {"date": "2026-03-03", "close": 6.04, "volume": 5681398.0}, {"date": "2026-03-04", "close": 6.08, "volume": 4435139.0}, {"date": "2026-03-05", "close": 5.84, "volume": 5769805.0}, {"date": "2026-03-06", "close": 5.57, "volume": 5288840.0}, {"date": "2026-03-09", "close": 5.79, "volume": 7423776.0}, {"date": "2026-03-10", "close": 5.8, "volume": 6348416.0}, {"date": "2026-03-11", "close": 5.57, "volume": 5638936.0}, {"date": "2026-03-12", "close": 5.31, "volume": 8909391.0}, {"date": "2026-03-13", "close": 5.18, "volume": 4033619.0}, {"date": "2026-03-16", "close": 5.43, "volume": 4664492.0}, {"date": "2026-03-17", "close": 5.55, "volume": 4944521.0}, {"date": "2026-03-18", "close": 5.19, "volume": 6648977.0}, {"date": "2026-03-19", "close": 5.44, "volume": 5969289.0}, {"date": "2026-03-20", "close": 5.35, "volume": 9513319.0}, {"date": "2026-03-23", "close": 5.66, "volume": 5395207.0}, {"date": "2026-03-24", "close": 5.75, "volume": 3861187.0}, {"date": "2026-03-25", "close": 5.99, "volume": 4156669.0}, {"date": "2026-03-26", "close": 5.9, "volume": 3582091.0}, {"date": "2026-03-27", "close": 5.61, "volume": 2684109.0}, {"date": "2026-03-30", "close": 5.45, "volume": 4411164.0}, {"date": "2026-03-31", "close": 5.93, "volume": 4294381.0}, {"date": "2026-04-01", "close": 5.96, "volume": 4425056.0}, {"date": "2026-04-02", "close": 6.1, "volume": 4602062.0}, {"date": "2026-04-06", "close": 5.78, "volume": 2689975.0}, {"date": "2026-04-07", "close": 5.69, "volume": 3307647.0}, {"date": "2026-04-08", "close": 6.03, "volume": 4411849.0}, {"date": "2026-04-09", "close": 5.77, "volume": 4363439.0}, {"date": "2026-04-10", "close": 5.98, "volume": 3558788.0}, {"date": "2026-04-13", "close": 6.1, "volume": 3351559.0}, {"date": "2026-04-14", "close": 6.21, "volume": 3160770.0}, {"date": "2026-04-15", "close": 5.87, "volume": 4140604.0}, {"date": "2026-04-16", "close": 5.8, "volume": 3595951.0}, {"date": "2026-04-17", "close": 6.12, "volume": 5659128.0}, {"date": "2026-04-20", "close": 6.09, "volume": 4822251.0}, {"date": "2026-04-21", "close": 5.91, "volume": 4868156.0}, {"date": "2026-04-22", "close": 5.82, "volume": 2761214.0}, {"date": "2026-04-23", "close": 5.82, "volume": 3639659.0}, {"date": "2026-04-24", "close": 5.94, "volume": 2123452.0}, {"date": "2026-04-27", "close": 5.82, "volume": 4375741.0}, {"date": "2026-04-28", "close": 5.73, "volume": 2345775.0}, {"date": "2026-04-29", "close": 5.6, "volume": 2248978.0}, {"date": "2026-04-30", "close": 5.71, "volume": 2251294.0}, {"date": "2026-05-01", "close": 5.71, "volume": 4755567.0}, {"date": "2026-05-04", "close": 5.36, "volume": 3040436.0}, {"date": "2026-05-05", "close": 5.38, "volume": 3299678.0}, {"date": "2026-05-06", "close": 5.8, "volume": 4257829.0}, {"date": "2026-05-07", "close": 5.78, "volume": 5750654.0}, {"date": "2026-05-08", "close": 6.64, "volume": 10758400.0}, {"date": "2026-05-11", "close": 6.69, "volume": 9044697.0}, {"date": "2026-05-12", "close": 6.48, "volume": 4908571.0}, {"date": "2026-05-13", "close": 6.55, "volume": 5237546.0}, {"date": "2026-05-14", "close": 6.87, "volume": 4872634.0}, {"date": "2026-05-15", "close": 6.36, "volume": 4691853.0}, {"date": "2026-05-18", "close": 6.2, "volume": 4782411.0}, {"date": "2026-05-19", "close": 5.61, "volume": 5784274.0}, {"date": "2026-05-20", "close": 5.85, "volume": 3675121.0}, {"date": "2026-05-21", "close": 6.15, "volume": 4112759.0}, {"date": "2026-05-22", "close": 6.39, "volume": 3716359.0}, {"date": "2026-05-26", "close": 6.49, "volume": 3866524.0}, {"date": "2026-05-27", "close": 6.89, "volume": 5550181.0}, {"date": "2026-05-28", "close": 6.77, "volume": 2785364.0}, {"date": "2026-05-29", "close": 6.64, "volume": 3280728.0}, {"date": "2026-06-01", "close": 6.36, "volume": 4876399.0}, {"date": "2026-06-02", "close": 6.55, "volume": 3645804.0}, {"date": "2026-06-03", "close": 6.47, "volume": 3810089.0}, {"date": "2026-06-04", "close": 6.6, "volume": 3177365.0}, {"date": "2026-06-05", "close": 6.32, "volume": 3424494.0}, {"date": "2026-06-08", "close": 6.28, "volume": 4118919.0}, {"date": "2026-06-09", "close": 6.3, "volume": 3027289.0}, {"date": "2026-06-10", "close": 6.04, "volume": 4015336.0}, {"date": "2026-06-11", "close": 6.23, "volume": 4647270.0}, {"date": "2026-06-12", "close": 6.35, "volume": 3603902.0}, {"date": "2026-06-15", "close": 6.5, "volume": 3830705.0}, {"date": "2026-06-16", "close": 6.61, "volume": 3374431.0}, {"date": "2026-06-17", "close": 6.17, "volume": 3332634.0}, {"date": "2026-06-18", "close": 6.31, "volume": 4333349.0}, {"date": "2026-06-22", "close": 6.16, "volume": 1829914.0}, {"date": "2026-06-23", "close": 5.68, "volume": 3633904.0}, {"date": "2026-06-24", "close": 5.57, "volume": 4122616.0}, {"date": "2026-06-25", "close": 5.79, "volume": 4329040.0}, {"date": "2026-06-26", "close": 5.45, "volume": 10448210.0}, {"date": "2026-06-29", "close": 5.15, "volume": 10095700.0}, {"date": "2026-06-30", "close": 5.42, "volume": 5856924.0}, {"date": "2026-07-01", "close": 5.25, "volume": 3313928.0}, {"date": "2026-07-02", "close": 5.13, "volume": 4073121.0}, {"date": "2026-07-06", "close": 5.51, "volume": 3102849.0}, {"date": "2026-07-07", "close": 5.18, "volume": 2773115.0}, {"date": "2026-07-08", "close": 5.09, "volume": 4320652.0}, {"date": "2026-07-09", "close": 5.12, "volume": 2315524.0}, {"date": "2026-07-10", "close": 5.13, "volume": 2527945.0}, {"date": "2026-07-13", "close": 5.12, "volume": 2644282.0}, {"date": "2026-07-14", "close": 5.17, "volume": 1937378.0}, {"date": "2026-07-15", "close": 5.31, "volume": 3129774.0}, {"date": "2026-07-16", "close": 5.49, "volume": 3238319.0}, {"date": "2026-07-17", "close": 5.44, "volume": 3116396.0}, {"date": "2026-07-20", "close": 5.3, "volume": 2734768.0}, {"date": "2026-07-21", "close": 5.52, "volume": 2315675.0}, {"date": "2026-07-22", "close": 5.7, "volume": 4194054.0}, {"date": "2026-07-23", "close": 5.59, "volume": 2750928.0}, {"date": "2026-07-24", "close": 5.48, "volume": 2402187.0}], "refreshing": true}