{"ticker": "RES", "overview": {"name": "RPC, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RES", "has_prices": true, "as_of": "2026-07-24", "last": 5.61, "prev_close": 5.86, "change": -0.25, "change_pct": -0.04266211604095563, "session_volume": 1307465.0, "vwap_5": 5.8434017767622946, "vwap_20": 5.776069858470395, "vwap_60": 6.582421723870056, "vwap_250": 5.922529264067483, "high_52w": 8.0, "low_52w": 5.06, "avg_volume_20": 1518703.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-109328", "src": "13DG", "ticker": "RES", "cik": "742278", "company": "RPC INC", "company_raw": "RPC INC", "who": "Gary W. Rollins", "who_key": "ROLLINS GARY W", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ROLLINS GARY W moves to a 14.4% activist stake in RES", "source_url": "https://www.sec.gov/Archives/edgar/data/1005788/0001104659-26-109328-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61361}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-109328", "src": "13DG", "ticker": "RES", "cik": "742278", "company": "RPC INC", "company_raw": "RPC INC", "who": "Gary W. Rollins", "who_key": "ROLLINS GARY W", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ROLLINS GARY W moves to a 14.4% activist stake in RES", "source_url": "https://www.sec.gov/Archives/edgar/data/1005788/0001104659-26-109328-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61361}], "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": "RPC, Inc. Common Stock", "new_value": "RPC INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000742278", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000742278", "applied": 1, "detected_at": "2026-10-27T10:10:17.285173"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RES", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 4.39, "volume": 1033838.0}, {"date": "2021-07-28", "close": 4.32, "volume": 1171546.0}, {"date": "2021-07-29", "close": 4.39, "volume": 577291.0}, {"date": "2021-07-30", "close": 4.2, "volume": 543435.0}, {"date": "2021-08-02", "close": 4.1, "volume": 954770.0}, {"date": "2021-08-03", "close": 4.22, "volume": 847104.0}, {"date": "2021-08-04", "close": 3.78, "volume": 811960.0}, {"date": "2021-08-05", "close": 3.89, "volume": 431864.0}, {"date": "2021-08-06", "close": 3.95, "volume": 348982.0}, {"date": "2021-08-09", "close": 3.81, "volume": 463177.0}, {"date": "2021-08-10", "close": 4.06, "volume": 481641.0}, {"date": "2021-08-11", "close": 4.12, "volume": 453170.0}, {"date": "2021-08-12", "close": 3.95, "volume": 329058.0}, {"date": "2021-08-13", "close": 3.77, "volume": 392841.0}, {"date": "2021-08-16", "close": 3.71, "volume": 460978.0}, {"date": "2021-08-17", "close": 3.6, "volume": 458471.0}, {"date": "2021-08-18", "close": 3.53, "volume": 480383.0}, {"date": "2021-08-19", "close": 3.4, "volume": 597654.0}, {"date": "2021-08-20", "close": 3.49, "volume": 447645.0}, {"date": "2021-08-23", "close": 3.65, "volume": 520134.0}, {"date": "2021-08-24", "close": 3.86, "volume": 687211.0}, {"date": "2021-08-25", "close": 3.77, "volume": 424347.0}, {"date": "2021-08-26", "close": 3.69, "volume": 500674.0}, {"date": "2021-08-27", "close": 4.01, "volume": 878472.0}, {"date": "2021-08-30", "close": 3.83, "volume": 533326.0}, {"date": "2021-08-31", "close": 3.83, "volume": 537752.0}, {"date": "2021-09-01", "close": 3.86, "volume": 552920.0}, {"date": "2021-09-02", "close": 4.04, "volume": 589492.0}, {"date": "2021-09-03", "close": 4.03, "volume": 371399.0}, {"date": "2021-09-07", "close": 4.05, "volume": 911941.0}, {"date": "2021-09-08", "close": 3.88, "volume": 755692.0}, {"date": "2021-09-09", "close": 3.89, "volume": 511718.0}, {"date": "2021-09-10", "close": 3.88, "volume": 525961.0}, {"date": "2021-09-13", "close": 4.38, "volume": 1330607.0}, {"date": "2021-09-14", "close": 4.18, "volume": 1121674.0}, {"date": "2021-09-15", "close": 4.35, "volume": 934884.0}, {"date": "2021-09-16", "close": 4.23, "volume": 997642.0}, {"date": "2021-09-17", "close": 3.99, "volume": 4297849.0}, {"date": "2021-09-20", "close": 3.86, "volume": 986277.0}, {"date": "2021-09-21", "close": 3.85, "volume": 707028.0}, {"date": "2021-09-22", "close": 3.91, "volume": 696230.0}, {"date": "2021-09-23", "close": 4.13, "volume": 623175.0}, {"date": "2021-09-24", "close": 4.31, "volume": 827786.0}, {"date": "2021-09-27", "close": 4.75, "volume": 1126678.0}, {"date": "2021-09-28", "close": 4.81, "volume": 1561668.0}, {"date": "2021-09-29", "close": 4.87, "volume": 1134851.0}, {"date": "2021-09-30", "close": 4.86, "volume": 708527.0}, {"date": "2021-10-01", "close": 5.24, "volume": 1401281.0}, {"date": "2021-10-04", "close": 5.35, "volume": 1524467.0}, {"date": "2021-10-05", "close": 5.24, "volume": 1451598.0}, {"date": "2021-10-06", "close": 4.94, "volume": 967992.0}, {"date": "2021-10-07", "close": 5.18, "volume": 579171.0}, {"date": "2021-10-08", "close": 5.45, "volume": 1137253.0}, {"date": "2021-10-11", "close": 5.52, "volume": 930937.0}, {"date": "2021-10-12", "close": 5.57, "volume": 622831.0}, {"date": "2021-10-13", "close": 5.51, "volume": 828826.0}, {"date": "2021-10-14", "close": 5.58, "volume": 575937.0}, {"date": "2021-10-15", "close": 5.64, "volume": 622944.0}, {"date": "2021-10-18", "close": 5.53, "volume": 618207.0}, {"date": "2021-10-19", "close": 5.39, "volume": 876081.0}, {"date": "2021-10-20", "close": 5.51, "volume": 749736.0}, {"date": "2021-10-21", "close": 5.48, "volume": 876494.0}, {"date": "2021-10-22", "close": 5.58, "volume": 348724.0}, {"date": "2021-10-25", "close": 5.67, "volume": 566683.0}, {"date": "2021-10-26", "close": 5.78, "volume": 888192.0}, {"date": "2021-10-27", "close": 5.74, "volume": 1091535.0}, {"date": "2021-10-28", "close": 5.66, "volume": 863452.0}, {"date": "2021-10-29", "close": 5.39, "volume": 1100233.0}, {"date": "2021-11-01", "close": 5.46, "volume": 1206178.0}, {"date": "2021-11-02", "close": 5.35, "volume": 517786.0}, {"date": "2021-11-03", "close": 5.26, "volume": 780361.0}, {"date": "2021-11-04", "close": 5.09, "volume": 996967.0}, {"date": "2021-11-05", "close": 5.37, "volume": 799233.0}, {"date": "2021-11-08", "close": 5.38, "volume": 722850.0}, {"date": "2021-11-09", "close": 5.56, "volume": 931399.0}, {"date": "2021-11-10", "close": 5.29, "volume": 932191.0}, {"date": "2021-11-11", "close": 5.22, "volume": 511714.0}, {"date": "2021-11-12", "close": 5.08, "volume": 581215.0}, {"date": "2021-11-15", "close": 4.98, "volume": 729697.0}, {"date": "2021-11-16", "close": 4.97, "volume": 799939.0}, {"date": "2021-11-17", "close": 4.51, "volume": 1340170.0}, {"date": "2021-11-18", "close": 4.31, "volume": 1449679.0}, {"date": "2021-11-19", "close": 4.0, "volume": 1759347.0}, {"date": "2021-11-22", "close": 4.1, "volume": 938793.0}, {"date": "2021-11-23", "close": 4.31, "volume": 918707.0}, {"date": "2021-11-24", "close": 4.29, "volume": 580883.0}, {"date": "2021-11-26", "close": 4.16, "volume": 556509.0}, {"date": "2021-11-29", "close": 4.2, "volume": 1001518.0}, {"date": "2021-11-30", "close": 4.03, "volume": 1301958.0}, {"date": "2021-12-01", "close": 3.92, "volume": 1183971.0}, {"date": "2021-12-02", "close": 4.1, "volume": 1058838.0}, {"date": "2021-12-03", "close": 4.17, "volume": 659038.0}, {"date": "2021-12-06", "close": 4.28, "volume": 725145.0}, {"date": "2021-12-07", "close": 4.33, "volume": 555408.0}, {"date": "2021-12-08", "close": 4.38, "volume": 414070.0}, {"date": "2021-12-09", "close": 4.47, "volume": 550786.0}, {"date": "2021-12-10", "close": 4.65, "volume": 693038.0}, {"date": "2021-12-13", "close": 4.61, "volume": 942998.0}, {"date": "2021-12-14", "close": 4.43, "volume": 677545.0}, {"date": "2021-12-15", "close": 4.48, "volume": 708778.0}, {"date": "2021-12-16", "close": 4.53, "volume": 886836.0}, {"date": "2021-12-17", "close": 4.52, "volume": 2623091.0}, {"date": "2021-12-20", "close": 4.41, "volume": 738027.0}, {"date": "2021-12-21", "close": 4.56, "volume": 608647.0}, {"date": "2021-12-22", "close": 4.66, "volume": 533155.0}, {"date": "2021-12-23", "close": 4.66, "volume": 358795.0}, {"date": "2021-12-27", "close": 4.76, "volume": 410774.0}, {"date": "2021-12-28", "close": 4.72, "volume": 313917.0}, {"date": "2021-12-29", "close": 4.58, "volume": 401096.0}, {"date": "2021-12-30", "close": 4.52, "volume": 454804.0}, {"date": "2021-12-31", "close": 4.54, "volume": 364880.0}, {"date": "2022-01-03", "close": 5.0, "volume": 634563.0}, {"date": "2022-01-04", "close": 5.48, "volume": 1050836.0}, {"date": "2022-01-05", "close": 5.37, "volume": 886145.0}, {"date": "2022-01-06", "close": 5.69, "volume": 588864.0}, {"date": "2022-01-07", "close": 5.72, "volume": 650352.0}, {"date": "2022-01-10", "close": 5.75, "volume": 444599.0}, {"date": "2022-01-11", "close": 5.98, "volume": 579966.0}, {"date": "2022-01-12", "close": 5.64, "volume": 1247458.0}, {"date": "2022-01-13", "close": 5.64, "volume": 1062770.0}, {"date": "2022-01-14", "close": 6.0, "volume": 1264987.0}, {"date": "2022-01-18", "close": 5.73, "volume": 751726.0}, {"date": "2022-01-19", "close": 5.62, "volume": 598317.0}, {"date": "2022-01-20", "close": 5.62, "volume": 548108.0}, {"date": "2022-01-21", "close": 5.42, "volume": 778785.0}, {"date": "2022-01-24", "close": 5.6, "volume": 1047796.0}, {"date": "2022-01-25", "close": 6.02, "volume": 1139278.0}, {"date": "2022-01-26", "close": 6.23, "volume": 1990552.0}, {"date": "2022-01-27", "close": 5.97, "volume": 1550464.0}, {"date": "2022-01-28", "close": 5.93, "volume": 1496369.0}, {"date": "2022-01-31", "close": 5.91, "volume": 822726.0}, {"date": "2022-02-01", "close": 6.33, "volume": 1120824.0}, {"date": "2022-02-02", "close": 6.4, "volume": 1331652.0}, {"date": "2022-02-03", "close": 6.66, "volume": 3337700.0}, {"date": "2022-02-04", "close": 7.11, "volume": 2561626.0}, {"date": "2022-02-07", "close": 7.06, "volume": 2074394.0}, {"date": "2022-02-08", "close": 6.81, "volume": 1260319.0}, {"date": "2022-02-09", "close": 6.95, "volume": 876918.0}, {"date": "2022-02-10", "close": 7.32, "volume": 1714721.0}, {"date": "2022-02-11", "close": 7.88, "volume": 1399840.0}, {"date": "2022-02-14", "close": 7.7, "volume": 1143316.0}, {"date": "2022-02-15", "close": 7.98, "volume": 1317117.0}, {"date": "2022-02-16", "close": 7.96, "volume": 967873.0}, {"date": "2022-02-17", "close": 8.07, "volume": 728321.0}, {"date": "2022-02-18", "close": 7.98, "volume": 816627.0}, {"date": "2022-02-22", "close": 7.97, "volume": 1128047.0}, {"date": "2022-02-23", "close": 8.0, "volume": 879066.0}, {"date": "2022-02-24", "close": 8.11, "volume": 1242581.0}, {"date": "2022-02-25", "close": 8.4, "volume": 1083585.0}, {"date": "2022-02-28", "close": 8.77, "volume": 1340602.0}, {"date": "2022-03-01", "close": 8.47, "volume": 1944161.0}, {"date": "2022-03-02", "close": 9.09, "volume": 1198029.0}, {"date": "2022-03-03", "close": 9.43, "volume": 1196797.0}, {"date": "2022-03-04", "close": 9.63, "volume": 1233944.0}, {"date": "2022-03-07", "close": 10.78, "volume": 2894650.0}, {"date": "2022-03-08", "close": 11.06, "volume": 2540875.0}, {"date": "2022-03-09", "close": 10.66, "volume": 2793109.0}, {"date": "2022-03-10", "close": 11.6, "volume": 1985546.0}, {"date": "2022-03-11", "close": 11.46, "volume": 1475653.0}, {"date": "2022-03-14", "close": 10.54, "volume": 1709836.0}, {"date": "2022-03-15", "close": 10.08, "volume": 2202025.0}, {"date": "2022-03-16", "close": 9.75, "volume": 2365398.0}, {"date": "2022-03-17", "close": 9.82, "volume": 2662994.0}, {"date": "2022-03-18", "close": 9.82, "volume": 3797373.0}, {"date": "2022-03-21", "close": 10.24, "volume": 2424108.0}, {"date": "2022-03-22", "close": 10.05, "volume": 2120052.0}, {"date": "2022-03-23", "close": 10.19, "volume": 1843164.0}, {"date": "2022-03-24", "close": 10.19, "volume": 1479802.0}, {"date": "2022-03-25", "close": 11.48, "volume": 2442369.0}, {"date": "2022-03-28", "close": 10.67, "volume": 1362824.0}, {"date": "2022-03-29", "close": 10.58, "volume": 2279212.0}, {"date": "2022-03-30", "close": 10.76, "volume": 1016479.0}, {"date": "2022-03-31", "close": 10.67, "volume": 1726641.0}, {"date": "2022-04-01", "close": 11.05, "volume": 1127846.0}, {"date": "2022-04-04", "close": 11.13, "volume": 2554470.0}, {"date": "2022-04-05", "close": 10.58, "volume": 1455489.0}, {"date": "2022-04-06", "close": 11.04, "volume": 1920712.0}, {"date": "2022-04-07", "close": 10.92, "volume": 1465016.0}, {"date": "2022-04-08", "close": 11.72, "volume": 2628944.0}, {"date": "2022-04-11", "close": 11.18, "volume": 1454099.0}, {"date": "2022-04-12", "close": 11.69, "volume": 1254338.0}, {"date": "2022-04-13", "close": 12.07, "volume": 2282948.0}, {"date": "2022-04-14", "close": 12.42, "volume": 1340490.0}, {"date": "2022-04-18", "close": 12.48, "volume": 1772971.0}, {"date": "2022-04-19", "close": 12.38, "volume": 1558340.0}, {"date": "2022-04-20", "close": 12.55, "volume": 929547.0}, {"date": "2022-04-21", "close": 11.48, "volume": 2105207.0}, {"date": "2022-04-22", "close": 10.99, "volume": 1468679.0}, {"date": "2022-04-25", "close": 10.51, "volume": 2590286.0}, {"date": "2022-04-26", "close": 10.75, "volume": 1666276.0}, {"date": "2022-04-27", "close": 10.13, "volume": 2087289.0}, {"date": "2022-04-28", "close": 10.69, "volume": 1811907.0}, {"date": "2022-04-29", "close": 10.34, "volume": 2099093.0}, {"date": "2022-05-02", "close": 10.27, "volume": 1379825.0}, {"date": "2022-05-03", "close": 10.49, "volume": 1025825.0}, {"date": "2022-05-04", "close": 10.42, "volume": 1778040.0}, {"date": "2022-05-05", "close": 9.86, "volume": 1675285.0}, {"date": "2022-05-06", "close": 10.11, "volume": 1030371.0}, {"date": "2022-05-09", "close": 8.69, "volume": 2151280.0}, {"date": "2022-05-10", "close": 8.77, "volume": 2728207.0}, {"date": "2022-05-11", "close": 8.98, "volume": 1898215.0}, {"date": "2022-05-12", "close": 9.08, "volume": 1408460.0}, {"date": "2022-05-13", "close": 9.17, "volume": 1785669.0}, {"date": "2022-05-16", "close": 9.74, "volume": 1531075.0}, {"date": "2022-05-17", "close": 9.65, "volume": 1044375.0}, {"date": "2022-05-18", "close": 8.94, "volume": 1957106.0}, {"date": "2022-05-19", "close": 8.8, "volume": 1147955.0}, {"date": "2022-05-20", "close": 8.62, "volume": 1314329.0}, {"date": "2022-05-23", "close": 9.02, "volume": 1635397.0}, {"date": "2022-05-24", "close": 8.91, "volume": 1442702.0}, {"date": "2022-05-25", "close": 9.18, "volume": 1113169.0}, {"date": "2022-05-26", "close": 9.15, "volume": 1124215.0}, {"date": "2022-05-27", "close": 9.29, "volume": 1099179.0}, {"date": "2022-05-31", "close": 9.36, "volume": 3631376.0}, {"date": "2022-06-01", "close": 9.52, "volume": 2103392.0}, {"date": "2022-06-02", "close": 9.29, "volume": 1975787.0}, {"date": "2022-06-03", "close": 9.3, "volume": 1217851.0}, {"date": "2022-06-06", "close": 9.41, "volume": 1651621.0}, {"date": "2022-06-07", "close": 9.56, "volume": 1298804.0}, {"date": "2022-06-08", "close": 9.44, "volume": 1129493.0}, {"date": "2022-06-09", "close": 8.99, "volume": 1263375.0}, {"date": "2022-06-10", "close": 8.82, "volume": 1317472.0}, {"date": "2022-06-13", "close": 8.08, "volume": 1565401.0}, {"date": "2022-06-14", "close": 7.96, "volume": 1465602.0}, {"date": "2022-06-15", "close": 7.89, "volume": 1421507.0}, {"date": "2022-06-16", "close": 7.68, "volume": 1373136.0}, {"date": "2022-06-17", "close": 7.15, "volume": 4991353.0}, {"date": "2022-06-21", "close": 7.44, "volume": 2293663.0}, {"date": "2022-06-22", "close": 6.91, "volume": 1631991.0}, {"date": "2022-06-23", "close": 6.47, "volume": 2202641.0}, {"date": "2022-06-24", "close": 6.88, "volume": 4192779.0}, {"date": "2022-06-27", "close": 7.21, "volume": 1710231.0}, {"date": "2022-06-28", "close": 7.13, "volume": 1161726.0}, {"date": "2022-06-29", "close": 7.07, "volume": 1133253.0}, {"date": "2022-06-30", "close": 6.91, "volume": 1717233.0}, {"date": "2022-07-01", "close": 6.95, "volume": 1197720.0}, {"date": "2022-07-05", "close": 6.19, "volume": 2371730.0}, {"date": "2022-07-06", "close": 5.84, "volume": 2073832.0}, {"date": "2022-07-07", "close": 6.36, "volume": 1420946.0}, {"date": "2022-07-08", "close": 6.42, "volume": 1086569.0}, {"date": "2022-07-11", "close": 6.43, "volume": 1103393.0}, {"date": "2022-07-12", "close": 6.2, "volume": 1486768.0}, {"date": "2022-07-13", "close": 6.26, "volume": 897965.0}, {"date": "2022-07-14", "close": 6.1, "volume": 919238.0}, {"date": "2022-07-15", "close": 6.22, "volume": 1057912.0}, {"date": "2022-07-18", "close": 6.42, "volume": 1091165.0}, {"date": "2022-07-19", "close": 6.7, "volume": 1332853.0}, {"date": "2022-07-20", "close": 6.74, "volume": 966021.0}, {"date": "2022-07-21", "close": 6.3, "volume": 1125403.0}, {"date": "2022-07-22", "close": 6.17, "volume": 1092331.0}, {"date": "2022-07-25", "close": 6.77, "volume": 1073197.0}, {"date": "2022-07-26", "close": 6.58, "volume": 1712336.0}, {"date": "2022-07-27", "close": 7.8, "volume": 2393404.0}, {"date": "2022-07-28", "close": 7.99, "volume": 2228333.0}, {"date": "2022-07-29", "close": 8.16, "volume": 1338833.0}, {"date": "2022-08-01", "close": 7.87, "volume": 1320886.0}, {"date": "2022-08-02", "close": 7.74, "volume": 1129327.0}, {"date": "2022-08-03", "close": 7.49, "volume": 1373301.0}, {"date": "2022-08-04", "close": 6.8, "volume": 1609245.0}, {"date": "2022-08-05", "close": 7.28, "volume": 1244640.0}, {"date": "2022-08-08", "close": 7.22, "volume": 823899.0}, {"date": "2022-08-09", "close": 7.51, "volume": 959874.0}, {"date": "2022-08-10", "close": 7.42, "volume": 948408.0}, {"date": "2022-08-11", "close": 7.76, "volume": 736951.0}, {"date": "2022-08-12", "close": 7.84, "volume": 944017.0}, {"date": "2022-08-15", "close": 7.44, "volume": 1144023.0}, {"date": "2022-08-16", "close": 7.23, "volume": 948938.0}, {"date": "2022-08-17", "close": 7.32, "volume": 594945.0}, {"date": "2022-08-18", "close": 7.8, "volume": 778123.0}, {"date": "2022-08-19", "close": 7.69, "volume": 729745.0}, {"date": "2022-08-22", "close": 7.72, "volume": 657334.0}, {"date": "2022-08-23", "close": 8.22, "volume": 882187.0}, {"date": "2022-08-24", "close": 8.42, "volume": 866458.0}, {"date": "2022-08-25", "close": 8.55, "volume": 639901.0}, {"date": "2022-08-26", "close": 8.35, "volume": 846872.0}, {"date": "2022-08-29", "close": 8.27, "volume": 874356.0}, {"date": "2022-08-30", "close": 7.76, "volume": 1031306.0}, {"date": "2022-08-31", "close": 7.95, "volume": 1171956.0}, {"date": "2022-09-01", "close": 7.4, "volume": 995098.0}, {"date": "2022-09-02", "close": 7.82, "volume": 869578.0}, {"date": "2022-09-06", "close": 7.75, "volume": 1429493.0}, {"date": "2022-09-07", "close": 7.54, "volume": 852392.0}, {"date": "2022-09-08", "close": 7.45, "volume": 854546.0}, {"date": "2022-09-09", "close": 7.94, "volume": 872335.0}, {"date": "2022-09-12", "close": 8.02, "volume": 967448.0}, {"date": "2022-09-13", "close": 7.62, "volume": 953295.0}, {"date": "2022-09-14", "close": 7.94, "volume": 1091543.0}, {"date": "2022-09-15", "close": 7.59, "volume": 1263945.0}, {"date": "2022-09-16", "close": 7.52, "volume": 4863894.0}, {"date": "2022-09-19", "close": 7.58, "volume": 855053.0}, {"date": "2022-09-20", "close": 7.1, "volume": 1082280.0}, {"date": "2022-09-21", "close": 7.06, "volume": 766274.0}, {"date": "2022-09-22", "close": 7.01, "volume": 643592.0}, {"date": "2022-09-23", "close": 6.37, "volume": 876521.0}, {"date": "2022-09-26", "close": 6.42, "volume": 1280200.0}, {"date": "2022-09-27", "close": 6.59, "volume": 910860.0}, {"date": "2022-09-28", "close": 7.02, "volume": 864528.0}, {"date": "2022-09-29", "close": 6.94, "volume": 754693.0}, {"date": "2022-09-30", "close": 6.93, "volume": 3024747.0}, {"date": "2022-10-03", "close": 7.43, "volume": 1055664.0}, {"date": "2022-10-04", "close": 7.59, "volume": 979508.0}, {"date": "2022-10-05", "close": 7.96, "volume": 829086.0}, {"date": "2022-10-06", "close": 8.16, "volume": 676749.0}, {"date": "2022-10-07", "close": 8.12, "volume": 1248021.0}, {"date": "2022-10-10", "close": 7.85, "volume": 589364.0}, {"date": "2022-10-11", "close": 7.85, "volume": 871429.0}, {"date": "2022-10-12", "close": 7.85, "volume": 505003.0}, {"date": "2022-10-13", "close": 8.33, "volume": 1047223.0}, {"date": "2022-10-14", "close": 7.89, "volume": 609670.0}, {"date": "2022-10-17", "close": 8.07, "volume": 693219.0}, {"date": "2022-10-18", "close": 8.15, "volume": 782419.0}, {"date": "2022-10-19", "close": 8.74, "volume": 1030204.0}, {"date": "2022-10-20", "close": 8.75, "volume": 1104685.0}, {"date": "2022-10-21", "close": 8.91, "volume": 1152013.0}, {"date": "2022-10-24", "close": 9.34, "volume": 1247068.0}, {"date": "2022-10-25", "close": 9.23, "volume": 1214125.0}, {"date": "2022-10-26", "close": 10.14, "volume": 1673922.0}, {"date": "2022-10-27", "close": 9.63, "volume": 1530686.0}, {"date": "2022-10-28", "close": 9.9, "volume": 1315649.0}, {"date": "2022-10-31", "close": 11.13, "volume": 2946913.0}, {"date": "2022-11-01", "close": 11.02, "volume": 1645099.0}, {"date": "2022-11-02", "close": 10.45, "volume": 1494041.0}, {"date": "2022-11-03", "close": 10.46, "volume": 1484596.0}, {"date": "2022-11-04", "close": 10.4, "volume": 1711560.0}, {"date": "2022-11-07", "close": 10.45, "volume": 1975515.0}, {"date": "2022-11-08", "close": 10.59, "volume": 1890821.0}, {"date": "2022-11-09", "close": 9.83, "volume": 1270690.0}, {"date": "2022-11-10", "close": 10.54, "volume": 1028051.0}, {"date": "2022-11-11", "close": 10.2, "volume": 1785203.0}, {"date": "2022-11-14", "close": 9.82, "volume": 1635654.0}, {"date": "2022-11-15", "close": 9.99, "volume": 813371.0}, {"date": "2022-11-16", "close": 9.74, "volume": 750654.0}, {"date": "2022-11-17", "close": 9.8, "volume": 898686.0}, {"date": "2022-11-18", "close": 9.65, "volume": 715004.0}, {"date": "2022-11-21", "close": 9.4, "volume": 1456029.0}, {"date": "2022-11-22", "close": 9.53, "volume": 757671.0}, {"date": "2022-11-23", "close": 9.28, "volume": 677012.0}, {"date": "2022-11-25", "close": 9.14, "volume": 269998.0}, {"date": "2022-11-28", "close": 8.9, "volume": 639722.0}, {"date": "2022-11-29", "close": 9.11, "volume": 597204.0}, {"date": "2022-11-30", "close": 9.26, "volume": 1109166.0}, {"date": "2022-12-01", "close": 9.03, "volume": 687641.0}, {"date": "2022-12-02", "close": 9.24, "volume": 676522.0}, {"date": "2022-12-05", "close": 8.63, "volume": 1484340.0}, {"date": "2022-12-06", "close": 8.42, "volume": 799854.0}, {"date": "2022-12-07", "close": 8.21, "volume": 1050424.0}, {"date": "2022-12-08", "close": 8.12, "volume": 1007821.0}, {"date": "2022-12-09", "close": 7.92, "volume": 1046469.0}, {"date": "2022-12-12", "close": 8.37, "volume": 1211594.0}, {"date": "2022-12-13", "close": 8.63, "volume": 2479788.0}, {"date": "2022-12-14", "close": 8.5, "volume": 1242819.0}, {"date": "2022-12-15", "close": 8.57, "volume": 1187183.0}, {"date": "2022-12-16", "close": 8.36, "volume": 5022542.0}, {"date": "2022-12-19", "close": 8.49, "volume": 1310819.0}, {"date": "2022-12-20", "close": 8.62, "volume": 1405542.0}, {"date": "2022-12-21", "close": 8.79, "volume": 1296401.0}, {"date": "2022-12-22", "close": 8.46, "volume": 873836.0}, {"date": "2022-12-23", "close": 8.79, "volume": 1054357.0}, {"date": "2022-12-27", "close": 8.86, "volume": 991117.0}, {"date": "2022-12-28", "close": 8.47, "volume": 861953.0}, {"date": "2022-12-29", "close": 8.84, "volume": 768903.0}, {"date": "2022-12-30", "close": 8.89, "volume": 1799116.0}, {"date": "2023-01-03", "close": 8.61, "volume": 1254538.0}, {"date": "2023-01-04", "close": 8.66, "volume": 699059.0}, {"date": "2023-01-05", "close": 8.87, "volume": 1156211.0}, {"date": "2023-01-06", "close": 9.2, "volume": 1541218.0}, {"date": "2023-01-09", "close": 9.55, "volume": 1121436.0}, {"date": "2023-01-10", "close": 9.68, "volume": 1003106.0}, {"date": "2023-01-11", "close": 9.62, "volume": 746007.0}, {"date": "2023-01-12", "close": 9.99, "volume": 1045863.0}, {"date": "2023-01-13", "close": 9.78, "volume": 1212674.0}, {"date": "2023-01-17", "close": 9.57, "volume": 920420.0}, {"date": "2023-01-18", "close": 8.84, "volume": 1290580.0}, {"date": "2023-01-19", "close": 8.62, "volume": 1703786.0}, {"date": "2023-01-20", "close": 8.62, "volume": 1123764.0}, {"date": "2023-01-23", "close": 8.59, "volume": 1044961.0}, {"date": "2023-01-24", "close": 8.59, "volume": 1932638.0}, {"date": "2023-01-25", "close": 9.6, "volume": 3525123.0}, {"date": "2023-01-26", "close": 9.5, "volume": 3295864.0}, {"date": "2023-01-27", "close": 9.45, "volume": 1456677.0}, {"date": "2023-01-30", "close": 9.61, "volume": 1536564.0}, {"date": "2023-01-31", "close": 9.92, "volume": 1665546.0}, {"date": "2023-02-01", "close": 9.71, "volume": 1174591.0}, {"date": "2023-02-02", "close": 9.28, "volume": 1583638.0}, {"date": "2023-02-03", "close": 9.27, "volume": 1480356.0}, {"date": "2023-02-06", "close": 9.41, "volume": 1070707.0}, {"date": "2023-02-07", "close": 9.38, "volume": 988369.0}, {"date": "2023-02-08", "close": 9.36, "volume": 775752.0}, {"date": "2023-02-09", "close": 9.0, "volume": 1057949.0}, {"date": "2023-02-10", "close": 9.61, "volume": 1125527.0}, {"date": "2023-02-13", "close": 9.82, "volume": 988165.0}, {"date": "2023-02-14", "close": 9.58, "volume": 937363.0}, {"date": "2023-02-15", "close": 9.41, "volume": 1075999.0}, {"date": "2023-02-16", "close": 9.3, "volume": 1001191.0}, {"date": "2023-02-17", "close": 9.03, "volume": 978698.0}, {"date": "2023-02-21", "close": 8.8, "volume": 1133909.0}, {"date": "2023-02-22", "close": 8.58, "volume": 1947890.0}, {"date": "2023-02-23", "close": 8.73, "volume": 877394.0}, {"date": "2023-02-24", "close": 8.79, "volume": 830477.0}, {"date": "2023-02-27", "close": 9.04, "volume": 997907.0}, {"date": "2023-02-28", "close": 8.77, "volume": 1259502.0}, {"date": "2023-03-01", "close": 9.13, "volume": 872285.0}, {"date": "2023-03-02", "close": 9.54, "volume": 1045524.0}, {"date": "2023-03-03", "close": 9.72, "volume": 977066.0}, {"date": "2023-03-06", "close": 9.52, "volume": 1043501.0}, {"date": "2023-03-07", "close": 9.42, "volume": 736204.0}, {"date": "2023-03-08", "close": 9.26, "volume": 901596.0}, {"date": "2023-03-09", "close": 8.58, "volume": 1376346.0}, {"date": "2023-03-10", "close": 8.45, "volume": 1133629.0}, {"date": "2023-03-13", "close": 8.07, "volume": 1750456.0}, {"date": "2023-03-14", "close": 7.93, "volume": 1668571.0}, {"date": "2023-03-15", "close": 7.67, "volume": 3328096.0}, {"date": "2023-03-16", "close": 7.81, "volume": 1568960.0}, {"date": "2023-03-17", "close": 7.64, "volume": 3217239.0}, {"date": "2023-03-20", "close": 7.94, "volume": 1565294.0}, {"date": "2023-03-21", "close": 8.2, "volume": 1463148.0}, {"date": "2023-03-22", "close": 7.92, "volume": 1883377.0}, {"date": "2023-03-23", "close": 7.64, "volume": 1688534.0}, {"date": "2023-03-24", "close": 7.7, "volume": 1638627.0}, {"date": "2023-03-27", "close": 7.92, "volume": 1544101.0}, {"date": "2023-03-28", "close": 8.09, "volume": 854630.0}, {"date": "2023-03-29", "close": 7.94, "volume": 1618006.0}, {"date": "2023-03-30", "close": 7.61, "volume": 1464897.0}, {"date": "2023-03-31", "close": 7.69, "volume": 1167370.0}, {"date": "2023-04-03", "close": 8.26, "volume": 1918895.0}, {"date": "2023-04-04", "close": 7.99, "volume": 1203597.0}, {"date": "2023-04-05", "close": 7.97, "volume": 911012.0}, {"date": "2023-04-06", "close": 7.77, "volume": 819740.0}, {"date": "2023-04-10", "close": 7.88, "volume": 1304831.0}, {"date": "2023-04-11", "close": 7.77, "volume": 1318837.0}, {"date": "2023-04-12", "close": 7.75, "volume": 1765772.0}, {"date": "2023-04-13", "close": 7.74, "volume": 1095741.0}, {"date": "2023-04-14", "close": 7.65, "volume": 901655.0}, {"date": "2023-04-17", "close": 7.57, "volume": 1001054.0}, {"date": "2023-04-18", "close": 7.67, "volume": 1758300.0}, {"date": "2023-04-19", "close": 7.89, "volume": 1888625.0}, {"date": "2023-04-20", "close": 7.6, "volume": 1432313.0}, {"date": "2023-04-21", "close": 7.5, "volume": 927805.0}, {"date": "2023-04-24", "close": 7.85, "volume": 1197799.0}, {"date": "2023-04-25", "close": 7.42, "volume": 1640540.0}, {"date": "2023-04-26", "close": 7.39, "volume": 2790603.0}, {"date": "2023-04-27", "close": 7.26, "volume": 1919612.0}, {"date": "2023-04-28", "close": 7.39, "volume": 1747656.0}, {"date": "2023-05-01", "close": 7.38, "volume": 1190879.0}, {"date": "2023-05-02", "close": 6.83, "volume": 1808588.0}, {"date": "2023-05-03", "close": 6.8, "volume": 1584419.0}, {"date": "2023-05-04", "close": 6.83, "volume": 1303015.0}, {"date": "2023-05-05", "close": 7.0, "volume": 1143125.0}, {"date": "2023-05-08", "close": 6.95, "volume": 1164090.0}, {"date": "2023-05-09", "close": 6.99, "volume": 827892.0}, {"date": "2023-05-10", "close": 7.04, "volume": 1326055.0}, {"date": "2023-05-11", "close": 6.86, "volume": 1017545.0}, {"date": "2023-05-12", "close": 6.81, "volume": 1199575.0}, {"date": "2023-05-15", "close": 6.93, "volume": 1067008.0}, {"date": "2023-05-16", "close": 6.82, "volume": 1035999.0}, {"date": "2023-05-17", "close": 7.13, "volume": 1754313.0}, {"date": "2023-05-18", "close": 7.23, "volume": 975348.0}, {"date": "2023-05-19", "close": 7.25, "volume": 1074090.0}, {"date": "2023-05-22", "close": 7.31, "volume": 829961.0}, {"date": "2023-05-23", "close": 7.46, "volume": 1121311.0}, {"date": "2023-05-24", "close": 7.48, "volume": 864712.0}, {"date": "2023-05-25", "close": 7.15, "volume": 1012882.0}, {"date": "2023-05-26", "close": 7.09, "volume": 1083103.0}, {"date": "2023-05-30", "close": 6.84, "volume": 1221589.0}, {"date": "2023-05-31", "close": 6.65, "volume": 1806717.0}, {"date": "2023-06-01", "close": 6.98, "volume": 1104244.0}, {"date": "2023-06-02", "close": 7.33, "volume": 1846502.0}, {"date": "2023-06-05", "close": 7.26, "volume": 1280611.0}, {"date": "2023-06-06", "close": 7.35, "volume": 979961.0}, {"date": "2023-06-07", "close": 7.59, "volume": 1603804.0}, {"date": "2023-06-08", "close": 7.64, "volume": 1651572.0}, {"date": "2023-06-09", "close": 7.62, "volume": 1226267.0}, {"date": "2023-06-12", "close": 7.46, "volume": 1804821.0}, {"date": "2023-06-13", "close": 7.69, "volume": 1678133.0}, {"date": "2023-06-14", "close": 7.48, "volume": 1223665.0}, {"date": "2023-06-15", "close": 7.81, "volume": 1849516.0}, {"date": "2023-06-16", "close": 7.36, "volume": 6154963.0}, {"date": "2023-06-20", "close": 6.93, "volume": 2094078.0}, {"date": "2023-06-21", "close": 7.12, "volume": 1176074.0}, {"date": "2023-06-22", "close": 7.03, "volume": 1544379.0}, {"date": "2023-06-23", "close": 7.01, "volume": 5277823.0}, {"date": "2023-06-26", "close": 6.87, "volume": 1614232.0}, {"date": "2023-06-27", "close": 7.0, "volume": 1094593.0}, {"date": "2023-06-28", "close": 7.1, "volume": 1244195.0}, {"date": "2023-06-29", "close": 7.12, "volume": 1095075.0}, {"date": "2023-06-30", "close": 7.15, "volume": 1108862.0}, {"date": "2023-07-03", "close": 7.16, "volume": 779118.0}, {"date": "2023-07-05", "close": 7.32, "volume": 1986394.0}, {"date": "2023-07-06", "close": 7.16, "volume": 1793802.0}, {"date": "2023-07-07", "close": 7.82, "volume": 1530494.0}, {"date": "2023-07-10", "close": 7.7, "volume": 1402202.0}, {"date": "2023-07-11", "close": 8.07, "volume": 1584904.0}, {"date": "2023-07-12", "close": 8.14, "volume": 1302094.0}, {"date": "2023-07-13", "close": 8.28, "volume": 1624843.0}, {"date": "2023-07-14", "close": 8.14, "volume": 1302531.0}, {"date": "2023-07-17", "close": 8.42, "volume": 1793800.0}, {"date": "2023-07-18", "close": 8.72, "volume": 1232493.0}, {"date": "2023-07-19", "close": 8.72, "volume": 1164013.0}, {"date": "2023-07-20", "close": 8.61, "volume": 1657521.0}, {"date": "2023-07-21", "close": 8.7, "volume": 1046342.0}, {"date": "2023-07-24", "close": 9.02, "volume": 2021721.0}, {"date": "2023-07-25", "close": 8.96, "volume": 1588106.0}, {"date": "2023-07-26", "close": 8.43, "volume": 3593965.0}, {"date": "2023-07-27", "close": 8.25, "volume": 1884409.0}, {"date": "2023-07-28", "close": 8.14, "volume": 1397735.0}, {"date": "2023-07-31", "close": 8.32, "volume": 1064121.0}, {"date": "2023-08-01", "close": 8.16, "volume": 1352023.0}, {"date": "2023-08-02", "close": 8.06, "volume": 1244747.0}, {"date": "2023-08-03", "close": 8.34, "volume": 1335902.0}, {"date": "2023-08-04", "close": 8.35, "volume": 1069176.0}, {"date": "2023-08-07", "close": 8.15, "volume": 1672398.0}, {"date": "2023-08-08", "close": 8.24, "volume": 921186.0}, {"date": "2023-08-09", "close": 8.44, "volume": 1577546.0}, {"date": "2023-08-10", "close": 8.33, "volume": 1015110.0}, {"date": "2023-08-11", "close": 8.38, "volume": 920956.0}, {"date": "2023-08-14", "close": 8.36, "volume": 1392339.0}, {"date": "2023-08-15", "close": 8.12, "volume": 1033634.0}, {"date": "2023-08-16", "close": 8.09, "volume": 1033139.0}, {"date": "2023-08-17", "close": 8.2, "volume": 1235276.0}, {"date": "2023-08-18", "close": 8.3, "volume": 808076.0}, {"date": "2023-08-21", "close": 8.17, "volume": 739168.0}, {"date": "2023-08-22", "close": 8.08, "volume": 883128.0}, {"date": "2023-08-23", "close": 8.02, "volume": 1950161.0}, {"date": "2023-08-24", "close": 7.98, "volume": 1040711.0}, {"date": "2023-08-25", "close": 8.06, "volume": 985339.0}, {"date": "2023-08-28", "close": 8.14, "volume": 806547.0}, {"date": "2023-08-29", "close": 8.17, "volume": 950863.0}, {"date": "2023-08-30", "close": 8.11, "volume": 889229.0}, {"date": "2023-08-31", "close": 7.99, "volume": 1319942.0}, {"date": "2023-09-01", "close": 8.29, "volume": 1195768.0}, {"date": "2023-09-05", "close": 8.26, "volume": 1693292.0}, {"date": "2023-09-06", "close": 8.32, "volume": 1197112.0}, {"date": "2023-09-07", "close": 8.29, "volume": 1185962.0}, {"date": "2023-09-08", "close": 8.41, "volume": 882903.0}, {"date": "2023-09-11", "close": 8.36, "volume": 1184968.0}, {"date": "2023-09-12", "close": 8.44, "volume": 1357700.0}, {"date": "2023-09-13", "close": 8.34, "volume": 1068081.0}, {"date": "2023-09-14", "close": 8.91, "volume": 1565755.0}, {"date": "2023-09-15", "close": 8.76, "volume": 3580956.0}, {"date": "2023-09-18", "close": 8.87, "volume": 1072068.0}, {"date": "2023-09-19", "close": 8.83, "volume": 1292628.0}, {"date": "2023-09-20", "close": 8.7, "volume": 1252471.0}, {"date": "2023-09-21", "close": 8.7, "volume": 1559490.0}, {"date": "2023-09-22", "close": 8.77, "volume": 1111032.0}, {"date": "2023-09-25", "close": 8.95, "volume": 1048566.0}, {"date": "2023-09-26", "close": 8.81, "volume": 988983.0}, {"date": "2023-09-27", "close": 9.28, "volume": 1145410.0}, {"date": "2023-09-28", "close": 9.23, "volume": 1747662.0}, {"date": "2023-09-29", "close": 8.94, "volume": 2360775.0}, {"date": "2023-10-02", "close": 8.38, "volume": 2079034.0}, {"date": "2023-10-03", "close": 8.66, "volume": 1709177.0}, {"date": "2023-10-04", "close": 8.26, "volume": 1569536.0}, {"date": "2023-10-05", "close": 8.3, "volume": 1793276.0}, {"date": "2023-10-06", "close": 8.41, "volume": 1520963.0}, {"date": "2023-10-09", "close": 8.81, "volume": 1486027.0}, {"date": "2023-10-10", "close": 8.79, "volume": 1094487.0}, {"date": "2023-10-11", "close": 8.77, "volume": 1134798.0}, {"date": "2023-10-12", "close": 8.73, "volume": 1157783.0}, {"date": "2023-10-13", "close": 8.92, "volume": 1091952.0}, {"date": "2023-10-16", "close": 8.84, "volume": 965073.0}, {"date": "2023-10-17", "close": 9.14, "volume": 1325120.0}, {"date": "2023-10-18", "close": 9.1, "volume": 892540.0}, {"date": "2023-10-19", "close": 9.08, "volume": 1380487.0}, {"date": "2023-10-20", "close": 8.9, "volume": 1529534.0}, {"date": "2023-10-23", "close": 8.81, "volume": 1185707.0}, {"date": "2023-10-24", "close": 8.69, "volume": 1301852.0}, {"date": "2023-10-25", "close": 8.75, "volume": 3454188.0}, {"date": "2023-10-26", "close": 8.29, "volume": 2137073.0}, {"date": "2023-10-27", "close": 8.44, "volume": 1664899.0}, {"date": "2023-10-30", "close": 8.39, "volume": 1132504.0}, {"date": "2023-10-31", "close": 8.32, "volume": 1010446.0}, {"date": "2023-11-01", "close": 8.16, "volume": 1905432.0}, {"date": "2023-11-02", "close": 8.25, "volume": 1729011.0}, {"date": "2023-11-03", "close": 8.2, "volume": 1567180.0}, {"date": "2023-11-06", "close": 7.9, "volume": 1349728.0}, {"date": "2023-11-07", "close": 7.37, "volume": 1819396.0}, {"date": "2023-11-08", "close": 7.36, "volume": 1148062.0}, {"date": "2023-11-09", "close": 7.28, "volume": 1011492.0}, {"date": "2023-11-10", "close": 7.35, "volume": 1094625.0}, {"date": "2023-11-13", "close": 7.49, "volume": 920333.0}, {"date": "2023-11-14", "close": 7.58, "volume": 1113179.0}, {"date": "2023-11-15", "close": 7.52, "volume": 948276.0}, {"date": "2023-11-16", "close": 7.2, "volume": 1599046.0}, {"date": "2023-11-17", "close": 7.34, "volume": 1243615.0}, {"date": "2023-11-20", "close": 7.39, "volume": 1097348.0}, {"date": "2023-11-21", "close": 7.35, "volume": 795826.0}, {"date": "2023-11-22", "close": 7.32, "volume": 876978.0}, {"date": "2023-11-24", "close": 7.41, "volume": 586610.0}, {"date": "2023-11-27", "close": 7.4, "volume": 1078780.0}, {"date": "2023-11-28", "close": 7.19, "volume": 1454632.0}, {"date": "2023-11-29", "close": 7.26, "volume": 1262048.0}, {"date": "2023-11-30", "close": 7.25, "volume": 1439287.0}, {"date": "2023-12-01", "close": 7.29, "volume": 1013420.0}, {"date": "2023-12-04", "close": 7.33, "volume": 1750469.0}, {"date": "2023-12-05", "close": 7.22, "volume": 2329588.0}, {"date": "2023-12-06", "close": 7.05, "volume": 2731594.0}, {"date": "2023-12-07", "close": 6.95, "volume": 1446545.0}, {"date": "2023-12-08", "close": 7.04, "volume": 1610733.0}, {"date": "2023-12-11", "close": 6.95, "volume": 1542603.0}, {"date": "2023-12-12", "close": 6.86, "volume": 1735343.0}, {"date": "2023-12-13", "close": 7.11, "volume": 2558378.0}, {"date": "2023-12-14", "close": 7.41, "volume": 2285225.0}, {"date": "2023-12-15", "close": 7.32, "volume": 12683130.0}, {"date": "2023-12-18", "close": 7.3, "volume": 1762415.0}, {"date": "2023-12-19", "close": 7.39, "volume": 1674481.0}, {"date": "2023-12-20", "close": 7.32, "volume": 1580276.0}, {"date": "2023-12-21", "close": 7.42, "volume": 1569303.0}, {"date": "2023-12-22", "close": 7.37, "volume": 1557851.0}, {"date": "2023-12-26", "close": 7.53, "volume": 1187041.0}, {"date": "2023-12-27", "close": 7.46, "volume": 1218540.0}, {"date": "2023-12-28", "close": 7.38, "volume": 1011923.0}, {"date": "2023-12-29", "close": 7.28, "volume": 2219028.0}, {"date": "2024-01-02", "close": 7.13, "volume": 2375380.0}, {"date": "2024-01-03", "close": 7.27, "volume": 1483111.0}, {"date": "2024-01-04", "close": 7.09, "volume": 1552205.0}, {"date": "2024-01-05", "close": 7.17, "volume": 1296594.0}, {"date": "2024-01-08", "close": 6.88, "volume": 1825958.0}, {"date": "2024-01-09", "close": 6.75, "volume": 1516494.0}, {"date": "2024-01-10", "close": 6.63, "volume": 1111369.0}, {"date": "2024-01-11", "close": 6.68, "volume": 1595412.0}, {"date": "2024-01-12", "close": 6.74, "volume": 1228916.0}, {"date": "2024-01-16", "close": 6.52, "volume": 999222.0}, {"date": "2024-01-17", "close": 6.42, "volume": 1404920.0}, {"date": "2024-01-18", "close": 6.46, "volume": 1232720.0}, {"date": "2024-01-19", "close": 6.49, "volume": 1350961.0}, {"date": "2024-01-22", "close": 6.65, "volume": 1581041.0}, {"date": "2024-01-23", "close": 6.64, "volume": 1797279.0}, {"date": "2024-01-24", "close": 6.9, "volume": 3288923.0}, {"date": "2024-01-25", "close": 7.32, "volume": 3924047.0}, {"date": "2024-01-26", "close": 7.41, "volume": 3076341.0}, {"date": "2024-01-29", "close": 7.42, "volume": 1875074.0}, {"date": "2024-01-30", "close": 7.62, "volume": 2927125.0}, {"date": "2024-01-31", "close": 7.31, "volume": 2311193.0}, {"date": "2024-02-01", "close": 7.26, "volume": 1831792.0}, {"date": "2024-02-02", "close": 7.05, "volume": 1507105.0}, {"date": "2024-02-05", "close": 6.92, "volume": 1602750.0}, {"date": "2024-02-06", "close": 7.14, "volume": 1637545.0}, {"date": "2024-02-07", "close": 7.05, "volume": 1888905.0}, {"date": "2024-02-08", "close": 6.98, "volume": 1573448.0}, {"date": "2024-02-09", "close": 6.94, "volume": 1188705.0}, {"date": "2024-02-12", "close": 7.03, "volume": 1395330.0}, {"date": "2024-02-13", "close": 6.86, "volume": 1539514.0}, {"date": "2024-02-14", "close": 6.9, "volume": 1350838.0}, {"date": "2024-02-15", "close": 7.32, "volume": 1576578.0}, {"date": "2024-02-16", "close": 7.32, "volume": 1531898.0}, {"date": "2024-02-20", "close": 7.27, "volume": 1374950.0}, {"date": "2024-02-21", "close": 7.32, "volume": 1796794.0}, {"date": "2024-02-22", "close": 7.26, "volume": 1811912.0}, {"date": "2024-02-23", "close": 7.25, "volume": 1533496.0}, {"date": "2024-02-26", "close": 7.29, "volume": 1309792.0}, {"date": "2024-02-27", "close": 7.35, "volume": 1129124.0}, {"date": "2024-02-28", "close": 7.32, "volume": 1317737.0}, {"date": "2024-02-29", "close": 7.39, "volume": 1385899.0}, {"date": "2024-03-01", "close": 7.51, "volume": 1473482.0}, {"date": "2024-03-04", "close": 7.32, "volume": 1275263.0}, {"date": "2024-03-05", "close": 7.4, "volume": 1486438.0}, {"date": "2024-03-06", "close": 7.32, "volume": 1652055.0}, {"date": "2024-03-07", "close": 7.53, "volume": 1346986.0}, {"date": "2024-03-08", "close": 7.55, "volume": 1225535.0}, {"date": "2024-03-11", "close": 7.59, "volume": 1436303.0}, {"date": "2024-03-12", "close": 7.55, "volume": 1046512.0}, {"date": "2024-03-13", "close": 7.45, "volume": 2151163.0}, {"date": "2024-03-14", "close": 7.46, "volume": 1536439.0}, {"date": "2024-03-15", "close": 7.62, "volume": 6260909.0}, {"date": "2024-03-18", "close": 7.55, "volume": 1426091.0}, {"date": "2024-03-19", "close": 7.68, "volume": 1106641.0}, {"date": "2024-03-20", "close": 7.69, "volume": 1376850.0}, {"date": "2024-03-21", "close": 7.77, "volume": 959513.0}, {"date": "2024-03-22", "close": 7.77, "volume": 1398655.0}, {"date": "2024-03-25", "close": 7.84, "volume": 929367.0}, {"date": "2024-03-26", "close": 7.56, "volume": 1454534.0}, {"date": "2024-03-27", "close": 7.69, "volume": 850991.0}, {"date": "2024-03-28", "close": 7.74, "volume": 1049080.0}, {"date": "2024-04-01", "close": 7.81, "volume": 1033794.0}, {"date": "2024-04-02", "close": 7.84, "volume": 1168103.0}, {"date": "2024-04-03", "close": 7.97, "volume": 1294763.0}, {"date": "2024-04-04", "close": 7.82, "volume": 1374205.0}, {"date": "2024-04-05", "close": 7.98, "volume": 1611745.0}, {"date": "2024-04-08", "close": 7.9, "volume": 889665.0}, {"date": "2024-04-09", "close": 7.96, "volume": 940139.0}, {"date": "2024-04-10", "close": 8.04, "volume": 1110826.0}, {"date": "2024-04-11", "close": 7.96, "volume": 1112894.0}, {"date": "2024-04-12", "close": 7.87, "volume": 1026140.0}, {"date": "2024-04-15", "close": 7.81, "volume": 1401213.0}, {"date": "2024-04-16", "close": 7.7, "volume": 1219845.0}, {"date": "2024-04-17", "close": 7.65, "volume": 1115858.0}, {"date": "2024-04-18", "close": 7.8, "volume": 1896021.0}, {"date": "2024-04-19", "close": 7.96, "volume": 1393348.0}, {"date": "2024-04-22", "close": 7.95, "volume": 1916579.0}, {"date": "2024-04-23", "close": 8.03, "volume": 1457152.0}, {"date": "2024-04-24", "close": 7.92, "volume": 1744108.0}, {"date": "2024-04-25", "close": 7.36, "volume": 4700428.0}, {"date": "2024-04-26", "close": 7.12, "volume": 2146554.0}, {"date": "2024-04-29", "close": 7.12, "volume": 1757061.0}, {"date": "2024-04-30", "close": 6.69, "volume": 2695402.0}, {"date": "2024-05-01", "close": 6.55, "volume": 1777800.0}, {"date": "2024-05-02", "close": 6.62, "volume": 1429958.0}, {"date": "2024-05-03", "close": 6.77, "volume": 2201415.0}, {"date": "2024-05-06", "close": 6.86, "volume": 1882784.0}, {"date": "2024-05-07", "close": 6.8, "volume": 1346558.0}, {"date": "2024-05-08", "close": 6.75, "volume": 1156241.0}, {"date": "2024-05-09", "close": 6.88, "volume": 1007256.0}, {"date": "2024-05-10", "close": 6.72, "volume": 974858.0}, {"date": "2024-05-13", "close": 6.76, "volume": 1040698.0}, {"date": "2024-05-14", "close": 6.87, "volume": 1033837.0}, {"date": "2024-05-15", "close": 6.83, "volume": 1452411.0}, {"date": "2024-05-16", "close": 6.9, "volume": 1005279.0}, {"date": "2024-05-17", "close": 6.98, "volume": 1178712.0}, {"date": "2024-05-20", "close": 7.21, "volume": 1544877.0}, {"date": "2024-05-21", "close": 7.25, "volume": 1642483.0}, {"date": "2024-05-22", "close": 6.91, "volume": 1660313.0}, {"date": "2024-05-23", "close": 6.76, "volume": 1303248.0}, {"date": "2024-05-24", "close": 6.78, "volume": 1187887.0}, {"date": "2024-05-28", "close": 6.86, "volume": 1197770.0}, {"date": "2024-05-29", "close": 6.66, "volume": 945398.0}, {"date": "2024-05-30", "close": 6.6, "volume": 1160928.0}, {"date": "2024-05-31", "close": 6.83, "volume": 1651507.0}, {"date": "2024-06-03", "close": 6.57, "volume": 1358600.0}, {"date": "2024-06-04", "close": 6.48, "volume": 1393386.0}, {"date": "2024-06-05", "close": 6.5, "volume": 1201394.0}, {"date": "2024-06-06", "close": 6.48, "volume": 883900.0}, {"date": "2024-06-07", "close": 6.45, "volume": 1090227.0}, {"date": "2024-06-10", "close": 6.5, "volume": 945383.0}, {"date": "2024-06-11", "close": 6.51, "volume": 813458.0}, {"date": "2024-06-12", "close": 6.51, "volume": 1264365.0}, {"date": "2024-06-13", "close": 6.34, "volume": 999357.0}, {"date": "2024-06-14", "close": 6.09, "volume": 1592381.0}, {"date": "2024-06-17", "close": 6.12, "volume": 1967622.0}, {"date": "2024-06-18", "close": 6.11, "volume": 1671617.0}, {"date": "2024-06-20", "close": 6.09, "volume": 2341540.0}, {"date": "2024-06-21", "close": 6.13, "volume": 8104292.0}, {"date": "2024-06-24", "close": 6.33, "volume": 1671577.0}, {"date": "2024-06-25", "close": 6.38, "volume": 1426068.0}, {"date": "2024-06-26", "close": 6.18, "volume": 1699876.0}, {"date": "2024-06-27", "close": 6.24, "volume": 1467338.0}, {"date": "2024-06-28", "close": 6.25, "volume": 2591951.0}, {"date": "2024-07-01", "close": 6.13, "volume": 1355283.0}, {"date": "2024-07-02", "close": 6.08, "volume": 1058002.0}, {"date": "2024-07-03", "close": 6.21, "volume": 832351.0}, {"date": "2024-07-05", "close": 5.96, "volume": 1091523.0}, {"date": "2024-07-08", "close": 5.85, "volume": 1446193.0}, {"date": "2024-07-09", "close": 5.72, "volume": 1473075.0}, {"date": "2024-07-10", "close": 5.76, "volume": 1367392.0}, {"date": "2024-07-11", "close": 5.91, "volume": 1540168.0}, {"date": "2024-07-12", "close": 5.96, "volume": 1116349.0}, {"date": "2024-07-15", "close": 6.18, "volume": 1445082.0}, {"date": "2024-07-16", "close": 6.37, "volume": 1835225.0}, {"date": "2024-07-17", "close": 6.43, "volume": 1698280.0}, {"date": "2024-07-18", "close": 6.31, "volume": 2317751.0}, {"date": "2024-07-19", "close": 5.92, "volume": 2983165.0}, {"date": "2024-07-22", "close": 5.88, "volume": 2326952.0}, {"date": "2024-07-23", "close": 5.81, "volume": 2423287.0}, {"date": "2024-07-24", "close": 5.77, "volume": 2675433.0}, {"date": "2024-07-25", "close": 6.93, "volume": 7361751.0}, {"date": "2024-07-26", "close": 6.96, "volume": 3917547.0}, {"date": "2024-07-29", "close": 7.11, "volume": 2359945.0}, {"date": "2024-07-30", "close": 7.37, "volume": 2916697.0}, {"date": "2024-07-31", "close": 7.47, "volume": 2793477.0}, {"date": "2024-08-01", "close": 7.06, "volume": 1989783.0}, {"date": "2024-08-02", "close": 6.79, "volume": 2789441.0}, {"date": "2024-08-05", "close": 6.53, "volume": 2179274.0}, {"date": "2024-08-06", "close": 6.51, "volume": 2200830.0}, {"date": "2024-08-07", "close": 6.52, "volume": 1996160.0}, {"date": "2024-08-08", "close": 6.4, "volume": 1894632.0}, {"date": "2024-08-09", "close": 6.31, "volume": 1144632.0}, {"date": "2024-08-12", "close": 6.4, "volume": 1070958.0}, {"date": "2024-08-13", "close": 6.33, "volume": 1153035.0}, {"date": "2024-08-14", "close": 6.31, "volume": 1485630.0}, {"date": "2024-08-15", "close": 6.28, "volume": 1760331.0}, {"date": "2024-08-16", "close": 6.31, "volume": 942513.0}, {"date": "2024-08-19", "close": 6.35, "volume": 1176541.0}, {"date": "2024-08-20", "close": 6.18, "volume": 939627.0}, {"date": "2024-08-21", "close": 6.2, "volume": 1102552.0}, {"date": "2024-08-22", "close": 6.24, "volume": 880159.0}, {"date": "2024-08-23", "close": 6.48, "volume": 1064253.0}, {"date": "2024-08-26", "close": 6.45, "volume": 1141196.0}, {"date": "2024-08-27", "close": 6.37, "volume": 942627.0}, {"date": "2024-08-28", "close": 6.33, "volume": 1020887.0}, {"date": "2024-08-29", "close": 6.4, "volume": 1469826.0}, {"date": "2024-08-30", "close": 6.42, "volume": 1443825.0}, {"date": "2024-09-03", "close": 6.13, "volume": 1670057.0}, {"date": "2024-09-04", "close": 6.0, "volume": 1760899.0}, {"date": "2024-09-05", "close": 5.91, "volume": 1752747.0}, {"date": "2024-09-06", "close": 5.97, "volume": 1847406.0}, {"date": "2024-09-09", "close": 5.98, "volume": 1425493.0}, {"date": "2024-09-10", "close": 5.99, "volume": 1862934.0}, {"date": "2024-09-11", "close": 5.75, "volume": 2192601.0}, {"date": "2024-09-12", "close": 5.73, "volume": 1624344.0}, {"date": "2024-09-13", "close": 5.78, "volume": 1342050.0}, {"date": "2024-09-16", "close": 6.05, "volume": 1848918.0}, {"date": "2024-09-17", "close": 6.45, "volume": 1937209.0}, {"date": "2024-09-18", "close": 6.37, "volume": 1955869.0}, {"date": "2024-09-19", "close": 6.55, "volume": 1222356.0}, {"date": "2024-09-20", "close": 6.57, "volume": 7894260.0}, {"date": "2024-09-23", "close": 6.73, "volume": 2026151.0}, {"date": "2024-09-24", "close": 6.65, "volume": 1464710.0}, {"date": "2024-09-25", "close": 6.33, "volume": 2148841.0}, {"date": "2024-09-26", "close": 6.19, "volume": 2774061.0}, {"date": "2024-09-27", "close": 6.29, "volume": 1570115.0}, {"date": "2024-09-30", "close": 6.36, "volume": 2002644.0}, {"date": "2024-10-01", "close": 6.61, "volume": 1792778.0}, {"date": "2024-10-02", "close": 6.57, "volume": 1348362.0}, {"date": "2024-10-03", "close": 6.85, "volume": 1792099.0}, {"date": "2024-10-04", "close": 7.0, "volume": 1667357.0}, {"date": "2024-10-07", "close": 7.14, "volume": 2526067.0}, {"date": "2024-10-08", "close": 6.97, "volume": 1438607.0}, {"date": "2024-10-09", "close": 6.94, "volume": 1278382.0}, {"date": "2024-10-10", "close": 7.06, "volume": 1715969.0}, {"date": "2024-10-11", "close": 7.03, "volume": 1849613.0}, {"date": "2024-10-14", "close": 7.0, "volume": 1092160.0}, {"date": "2024-10-15", "close": 6.75, "volume": 1101170.0}, {"date": "2024-10-16", "close": 6.94, "volume": 1492474.0}, {"date": "2024-10-17", "close": 6.58, "volume": 3730331.0}, {"date": "2024-10-18", "close": 6.4, "volume": 1775393.0}, {"date": "2024-10-21", "close": 6.37, "volume": 1175098.0}, {"date": "2024-10-22", "close": 6.29, "volume": 1297016.0}, {"date": "2024-10-23", "close": 6.29, "volume": 1701986.0}, {"date": "2024-10-24", "close": 6.0, "volume": 3543036.0}, {"date": "2024-10-25", "close": 5.97, "volume": 2001168.0}, {"date": "2024-10-28", "close": 5.76, "volume": 2117049.0}, {"date": "2024-10-29", "close": 5.79, "volume": 1318803.0}, {"date": "2024-10-30", "close": 5.74, "volume": 1307988.0}, {"date": "2024-10-31", "close": 5.68, "volume": 1159464.0}, {"date": "2024-11-01", "close": 5.64, "volume": 1515992.0}, {"date": "2024-11-04", "close": 5.68, "volume": 1292313.0}, {"date": "2024-11-05", "close": 5.88, "volume": 1636172.0}, {"date": "2024-11-06", "close": 6.46, "volume": 2189219.0}, {"date": "2024-11-07", "close": 6.19, "volume": 1617851.0}, {"date": "2024-11-08", "close": 6.01, "volume": 1698173.0}, {"date": "2024-11-11", "close": 6.16, "volume": 1442963.0}, {"date": "2024-11-12", "close": 6.0, "volume": 1088356.0}, {"date": "2024-11-13", "close": 5.9, "volume": 1455093.0}, {"date": "2024-11-14", "close": 5.91, "volume": 1299280.0}, {"date": "2024-11-15", "close": 5.73, "volume": 1034176.0}, {"date": "2024-11-18", "close": 5.86, "volume": 1186064.0}, {"date": "2024-11-19", "close": 5.84, "volume": 1000351.0}, {"date": "2024-11-20", "close": 5.97, "volume": 1109743.0}, {"date": "2024-11-21", "close": 6.15, "volume": 1122551.0}, {"date": "2024-11-22", "close": 6.43, "volume": 1589558.0}, {"date": "2024-11-25", "close": 6.36, "volume": 1501104.0}, {"date": "2024-11-26", "close": 6.34, "volume": 1112788.0}, {"date": "2024-11-27", "close": 6.42, "volume": 927116.0}, {"date": "2024-11-29", "close": 6.44, "volume": 600153.0}, {"date": "2024-12-02", "close": 6.43, "volume": 1866508.0}, {"date": "2024-12-03", "close": 6.43, "volume": 943585.0}, {"date": "2024-12-04", "close": 6.35, "volume": 1281917.0}, {"date": "2024-12-05", "close": 6.38, "volume": 742120.0}, {"date": "2024-12-06", "close": 5.84, "volume": 1714997.0}, {"date": "2024-12-09", "close": 5.84, "volume": 1609523.0}, {"date": "2024-12-10", "close": 6.13, "volume": 1778449.0}, {"date": "2024-12-11", "close": 6.3, "volume": 1668569.0}, {"date": "2024-12-12", "close": 6.16, "volume": 1276780.0}, {"date": "2024-12-13", "close": 6.1, "volume": 1805213.0}, {"date": "2024-12-16", "close": 5.98, "volume": 1459163.0}, {"date": "2024-12-17", "close": 5.93, "volume": 1403926.0}, {"date": "2024-12-18", "close": 5.73, "volume": 1529954.0}, {"date": "2024-12-19", "close": 5.65, "volume": 1664123.0}, {"date": "2024-12-20", "close": 5.63, "volume": 7968798.0}, {"date": "2024-12-23", "close": 5.71, "volume": 1373125.0}, {"date": "2024-12-24", "close": 5.73, "volume": 394713.0}, {"date": "2024-12-26", "close": 5.78, "volume": 1186958.0}, {"date": "2024-12-27", "close": 5.78, "volume": 840806.0}, {"date": "2024-12-30", "close": 5.85, "volume": 1194152.0}, {"date": "2024-12-31", "close": 5.94, "volume": 880672.0}, {"date": "2025-01-02", "close": 6.13, "volume": 901450.0}, {"date": "2025-01-03", "close": 6.17, "volume": 1666070.0}, {"date": "2025-01-06", "close": 6.14, "volume": 1470998.0}, {"date": "2025-01-07", "close": 6.23, "volume": 1252768.0}, {"date": "2025-01-08", "close": 6.17, "volume": 1168811.0}, {"date": "2025-01-10", "close": 6.35, "volume": 1713417.0}, {"date": "2025-01-13", "close": 6.41, "volume": 1109315.0}, {"date": "2025-01-14", "close": 6.59, "volume": 1398766.0}, {"date": "2025-01-15", "close": 6.88, "volume": 1362098.0}, {"date": "2025-01-16", "close": 6.96, "volume": 1563069.0}, {"date": "2025-01-17", "close": 7.01, "volume": 2031783.0}, {"date": "2025-01-21", "close": 6.97, "volume": 1382038.0}, {"date": "2025-01-22", "close": 6.7, "volume": 1854292.0}, {"date": "2025-01-23", "close": 6.86, "volume": 2189344.0}, {"date": "2025-01-24", "close": 6.77, "volume": 1298608.0}, {"date": "2025-01-27", "close": 6.57, "volume": 1391065.0}, {"date": "2025-01-28", "close": 6.44, "volume": 1785961.0}, {"date": "2025-01-29", "close": 6.42, "volume": 2129846.0}, {"date": "2025-01-30", "close": 6.17, "volume": 3342835.0}, {"date": "2025-01-31", "close": 6.13, "volume": 2216936.0}, {"date": "2025-02-03", "close": 6.26, "volume": 2387215.0}, {"date": "2025-02-04", "close": 6.39, "volume": 1136058.0}, {"date": "2025-02-05", "close": 6.22, "volume": 1456034.0}, {"date": "2025-02-06", "close": 5.96, "volume": 1342327.0}, {"date": "2025-02-07", "close": 5.81, "volume": 1251200.0}, {"date": "2025-02-10", "close": 5.97, "volume": 839867.0}, {"date": "2025-02-11", "close": 6.11, "volume": 905626.0}, {"date": "2025-02-12", "close": 6.03, "volume": 1492327.0}, {"date": "2025-02-13", "close": 6.07, "volume": 750013.0}, {"date": "2025-02-14", "close": 6.12, "volume": 532560.0}, {"date": "2025-02-18", "close": 6.28, "volume": 1102524.0}, {"date": "2025-02-19", "close": 6.08, "volume": 873106.0}, {"date": "2025-02-20", "close": 6.1, "volume": 939852.0}, {"date": "2025-02-21", "close": 5.91, "volume": 1726863.0}, {"date": "2025-02-24", "close": 5.91, "volume": 1493268.0}, {"date": "2025-02-25", "close": 5.67, "volume": 1716062.0}, {"date": "2025-02-26", "close": 5.53, "volume": 1810551.0}, {"date": "2025-02-27", "close": 5.58, "volume": 1383243.0}, {"date": "2025-02-28", "close": 5.58, "volume": 1877715.0}, {"date": "2025-03-03", "close": 5.28, "volume": 1840569.0}, {"date": "2025-03-04", "close": 5.29, "volume": 2310677.0}, {"date": "2025-03-05", "close": 5.18, "volume": 1915123.0}, {"date": "2025-03-06", "close": 5.24, "volume": 1652340.0}, {"date": "2025-03-07", "close": 5.41, "volume": 1933173.0}, {"date": "2025-03-10", "close": 5.4, "volume": 1896583.0}, {"date": "2025-03-11", "close": 5.29, "volume": 1682605.0}, {"date": "2025-03-12", "close": 5.3, "volume": 1394487.0}, {"date": "2025-03-13", "close": 5.23, "volume": 1392446.0}, {"date": "2025-03-14", "close": 5.34, "volume": 1207297.0}, {"date": "2025-03-17", "close": 5.36, "volume": 1649648.0}, {"date": "2025-03-18", "close": 5.37, "volume": 1304952.0}, {"date": "2025-03-19", "close": 5.53, "volume": 2365688.0}, {"date": "2025-03-20", "close": 5.48, "volume": 1353721.0}, {"date": "2025-03-21", "close": 5.48, "volume": 8759812.0}, {"date": "2025-03-24", "close": 5.55, "volume": 1591573.0}, {"date": "2025-03-25", "close": 5.59, "volume": 1572938.0}, {"date": "2025-03-26", "close": 5.56, "volume": 968488.0}, {"date": "2025-03-27", "close": 5.62, "volume": 1071011.0}, {"date": "2025-03-28", "close": 5.46, "volume": 1083415.0}, {"date": "2025-03-31", "close": 5.5, "volume": 1322080.0}, {"date": "2025-04-01", "close": 5.58, "volume": 1248740.0}, {"date": "2025-04-02", "close": 5.72, "volume": 1213831.0}, {"date": "2025-04-03", "close": 4.92, "volume": 2084156.0}, {"date": "2025-04-04", "close": 4.32, "volume": 2581232.0}, {"date": "2025-04-07", "close": 4.44, "volume": 3053283.0}, {"date": "2025-04-08", "close": 4.3, "volume": 2189410.0}, {"date": "2025-04-09", "close": 4.9, "volume": 3132010.0}, {"date": "2025-04-10", "close": 4.66, "volume": 2496870.0}, {"date": "2025-04-11", "close": 4.84, "volume": 2026591.0}, {"date": "2025-04-14", "close": 4.76, "volume": 1680541.0}, {"date": "2025-04-15", "close": 4.79, "volume": 1764178.0}, {"date": "2025-04-16", "close": 4.86, "volume": 1875237.0}, {"date": "2025-04-17", "close": 5.03, "volume": 1677074.0}, {"date": "2025-04-21", "close": 4.94, "volume": 1516809.0}, {"date": "2025-04-22", "close": 5.0, "volume": 1916908.0}, {"date": "2025-04-23", "close": 4.93, "volume": 2813724.0}, {"date": "2025-04-24", "close": 4.97, "volume": 2387244.0}, {"date": "2025-04-25", "close": 5.06, "volume": 1371078.0}, {"date": "2025-04-28", "close": 4.99, "volume": 1102336.0}, {"date": "2025-04-29", "close": 4.98, "volume": 1040399.0}, {"date": "2025-04-30", "close": 4.73, "volume": 1531420.0}, {"date": "2025-05-01", "close": 4.86, "volume": 1438295.0}, {"date": "2025-05-02", "close": 5.02, "volume": 933605.0}, {"date": "2025-05-05", "close": 4.84, "volume": 914950.0}, {"date": "2025-05-06", "close": 4.76, "volume": 900832.0}, {"date": "2025-05-07", "close": 4.66, "volume": 1148075.0}, {"date": "2025-05-08", "close": 4.76, "volume": 930003.0}, {"date": "2025-05-09", "close": 4.77, "volume": 834090.0}, {"date": "2025-05-12", "close": 4.96, "volume": 1597808.0}, {"date": "2025-05-13", "close": 4.97, "volume": 1132954.0}, {"date": "2025-05-14", "close": 4.95, "volume": 1061279.0}, {"date": "2025-05-15", "close": 4.84, "volume": 821310.0}, {"date": "2025-05-16", "close": 4.81, "volume": 792253.0}, {"date": "2025-05-19", "close": 4.75, "volume": 802762.0}, {"date": "2025-05-20", "close": 4.66, "volume": 1304973.0}, {"date": "2025-05-21", "close": 4.54, "volume": 996979.0}, {"date": "2025-05-22", "close": 4.53, "volume": 1049727.0}, {"date": "2025-05-23", "close": 4.52, "volume": 918808.0}, {"date": "2025-05-27", "close": 4.56, "volume": 1068873.0}, {"date": "2025-05-28", "close": 4.49, "volume": 1157913.0}, {"date": "2025-05-29", "close": 4.55, "volume": 1124268.0}, {"date": "2025-05-30", "close": 4.44, "volume": 1171444.0}, {"date": "2025-06-02", "close": 4.5, "volume": 1060175.0}, {"date": "2025-06-03", "close": 4.73, "volume": 1062527.0}, {"date": "2025-06-04", "close": 4.59, "volume": 1421176.0}, {"date": "2025-06-05", "close": 4.57, "volume": 1072827.0}, {"date": "2025-06-06", "close": 4.64, "volume": 1318783.0}, {"date": "2025-06-09", "close": 4.76, "volume": 1284164.0}, {"date": "2025-06-10", "close": 4.95, "volume": 1536848.0}, {"date": "2025-06-11", "close": 4.95, "volume": 3077614.0}, {"date": "2025-06-12", "close": 4.87, "volume": 1149935.0}, {"date": "2025-06-13", "close": 5.07, "volume": 1900787.0}, {"date": "2025-06-16", "close": 5.06, "volume": 1566517.0}, {"date": "2025-06-17", "close": 5.2, "volume": 1861141.0}, {"date": "2025-06-18", "close": 5.2, "volume": 1857792.0}, {"date": "2025-06-20", "close": 5.14, "volume": 2901401.0}, {"date": "2025-06-23", "close": 4.79, "volume": 1997224.0}, {"date": "2025-06-24", "close": 4.75, "volume": 1717041.0}, {"date": "2025-06-25", "close": 4.66, "volume": 1871534.0}, {"date": "2025-06-26", "close": 4.72, "volume": 1278392.0}, {"date": "2025-06-27", "close": 4.75, "volume": 2370843.0}, {"date": "2025-06-30", "close": 4.73, "volume": 1381112.0}, {"date": "2025-07-01", "close": 4.95, "volume": 2345657.0}, {"date": "2025-07-02", "close": 5.15, "volume": 1637832.0}, {"date": "2025-07-03", "close": 5.18, "volume": 1789433.0}, {"date": "2025-07-07", "close": 5.13, "volume": 2212886.0}, {"date": "2025-07-08", "close": 5.39, "volume": 2504457.0}, {"date": "2025-07-09", "close": 5.22, "volume": 1709481.0}, {"date": "2025-07-10", "close": 5.2, "volume": 1719396.0}, {"date": "2025-07-11", "close": 5.15, "volume": 1089021.0}, {"date": "2025-07-14", "close": 4.98, "volume": 1789896.0}, {"date": "2025-07-15", "close": 4.72, "volume": 4184987.0}, {"date": "2025-07-16", "close": 4.65, "volume": 2416135.0}, {"date": "2025-07-17", "close": 4.74, "volume": 1704108.0}, {"date": "2025-07-18", "close": 4.77, "volume": 2028414.0}, {"date": "2025-07-21", "close": 4.67, "volume": 980310.0}, {"date": "2025-07-22", "close": 4.77, "volume": 1299639.0}, {"date": "2025-07-23", "close": 5.0, "volume": 2085859.0}, {"date": "2025-07-24", "close": 4.81, "volume": 4109398.0}, {"date": "2025-07-25", "close": 4.8, "volume": 1721711.0}, {"date": "2025-07-28", "close": 4.95, "volume": 2272806.0}, {"date": "2025-07-29", "close": 4.92, "volume": 1673368.0}, {"date": "2025-07-30", "close": 4.77, "volume": 2285178.0}, {"date": "2025-07-31", "close": 4.65, "volume": 1816620.0}, {"date": "2025-08-01", "close": 4.47, "volume": 2241933.0}, {"date": "2025-08-04", "close": 4.44, "volume": 2017207.0}, {"date": "2025-08-05", "close": 4.58, "volume": 1501293.0}, {"date": "2025-08-06", "close": 4.52, "volume": 3360166.0}, {"date": "2025-08-07", "close": 4.48, "volume": 1969764.0}, {"date": "2025-08-08", "close": 4.58, "volume": 1644827.0}, {"date": "2025-08-11", "close": 4.48, "volume": 1487149.0}, {"date": "2025-08-12", "close": 4.58, "volume": 2710745.0}, {"date": "2025-08-13", "close": 4.61, "volume": 2747543.0}, {"date": "2025-08-14", "close": 4.43, "volume": 1581632.0}, {"date": "2025-08-15", "close": 4.38, "volume": 2049745.0}, {"date": "2025-08-18", "close": 4.43, "volume": 1383358.0}, {"date": "2025-08-19", "close": 4.38, "volume": 1268818.0}, {"date": "2025-08-20", "close": 4.38, "volume": 1440880.0}, {"date": "2025-08-21", "close": 4.46, "volume": 1046042.0}, {"date": "2025-08-22", "close": 4.76, "volume": 1563311.0}, {"date": "2025-08-25", "close": 4.74, "volume": 940390.0}, {"date": "2025-08-26", "close": 4.66, "volume": 1754242.0}, {"date": "2025-08-27", "close": 4.68, "volume": 1074008.0}, {"date": "2025-08-28", "close": 4.73, "volume": 916832.0}, {"date": "2025-08-29", "close": 4.77, "volume": 797752.0}, {"date": "2025-09-02", "close": 4.78, "volume": 733802.0}, {"date": "2025-09-03", "close": 4.62, "volume": 1076641.0}, {"date": "2025-09-04", "close": 4.8, "volume": 1202160.0}, {"date": "2025-09-05", "close": 4.73, "volume": 2204528.0}, {"date": "2025-09-08", "close": 4.71, "volume": 1455300.0}, {"date": "2025-09-09", "close": 4.59, "volume": 1415381.0}, {"date": "2025-09-10", "close": 4.64, "volume": 1712232.0}, {"date": "2025-09-11", "close": 4.65, "volume": 2277186.0}, {"date": "2025-09-12", "close": 4.47, "volume": 1138301.0}, {"date": "2025-09-15", "close": 4.48, "volume": 1092072.0}, {"date": "2025-09-16", "close": 4.6, "volume": 1071063.0}, {"date": "2025-09-17", "close": 4.56, "volume": 1051570.0}, {"date": "2025-09-18", "close": 4.61, "volume": 1426195.0}, {"date": "2025-09-19", "close": 4.51, "volume": 3271119.0}, {"date": "2025-09-22", "close": 4.53, "volume": 1477505.0}, {"date": "2025-09-23", "close": 4.69, "volume": 1412759.0}, {"date": "2025-09-24", "close": 4.75, "volume": 1250195.0}, {"date": "2025-09-25", "close": 4.79, "volume": 1110500.0}, {"date": "2025-09-26", "close": 4.87, "volume": 743151.0}, {"date": "2025-09-29", "close": 4.84, "volume": 1444583.0}, {"date": "2025-09-30", "close": 4.76, "volume": 1201328.0}, {"date": "2025-10-01", "close": 4.78, "volume": 1281471.0}, {"date": "2025-10-02", "close": 4.66, "volume": 1192043.0}, {"date": "2025-10-03", "close": 4.79, "volume": 1362173.0}, {"date": "2025-10-06", "close": 4.79, "volume": 774984.0}, {"date": "2025-10-07", "close": 4.75, "volume": 1060008.0}, {"date": "2025-10-08", "close": 4.76, "volume": 620793.0}, {"date": "2025-10-09", "close": 4.54, "volume": 965247.0}, {"date": "2025-10-10", "close": 4.23, "volume": 1489078.0}, {"date": "2025-10-13", "close": 4.32, "volume": 1186221.0}, {"date": "2025-10-14", "close": 4.32, "volume": 1156909.0}, {"date": "2025-10-15", "close": 4.33, "volume": 1978751.0}, {"date": "2025-10-16", "close": 4.33, "volume": 1269767.0}, {"date": "2025-10-17", "close": 4.34, "volume": 1470327.0}, {"date": "2025-10-20", "close": 4.48, "volume": 1032374.0}, {"date": "2025-10-21", "close": 4.52, "volume": 1268905.0}, {"date": "2025-10-22", "close": 4.55, "volume": 1098847.0}, {"date": "2025-10-23", "close": 4.77, "volume": 2189940.0}, {"date": "2025-10-24", "close": 4.77, "volume": 1251038.0}, {"date": "2025-10-27", "close": 4.78, "volume": 1383367.0}, {"date": "2025-10-28", "close": 4.81, "volume": 1213366.0}, {"date": "2025-10-29", "close": 5.0, "volume": 1959958.0}, {"date": "2025-10-30", "close": 5.59, "volume": 3122540.0}, {"date": "2025-10-31", "close": 5.2, "volume": 2072291.0}, {"date": "2025-11-03", "close": 5.36, "volume": 1434854.0}, {"date": "2025-11-04", "close": 5.42, "volume": 2722859.0}, {"date": "2025-11-05", "close": 5.41, "volume": 1654162.0}, {"date": "2025-11-06", "close": 5.43, "volume": 1361808.0}, {"date": "2025-11-07", "close": 5.49, "volume": 1435217.0}, {"date": "2025-11-10", "close": 5.48, "volume": 1942664.0}, {"date": "2025-11-11", "close": 5.68, "volume": 1429947.0}, {"date": "2025-11-12", "close": 5.5, "volume": 2061779.0}, {"date": "2025-11-13", "close": 5.38, "volume": 2079296.0}, {"date": "2025-11-14", "close": 5.4, "volume": 1445133.0}, {"date": "2025-11-17", "close": 5.24, "volume": 1526183.0}, {"date": "2025-11-18", "close": 5.31, "volume": 1393530.0}, {"date": "2025-11-19", "close": 5.2, "volume": 1652146.0}, {"date": "2025-11-20", "close": 5.06, "volume": 2801685.0}, {"date": "2025-11-21", "close": 5.26, "volume": 2051937.0}, {"date": "2025-11-24", "close": 5.22, "volume": 1571969.0}, {"date": "2025-11-25", "close": 5.26, "volume": 2324321.0}, {"date": "2025-11-26", "close": 5.29, "volume": 2032132.0}, {"date": "2025-11-28", "close": 5.32, "volume": 624412.0}, {"date": "2025-12-01", "close": 5.38, "volume": 1359503.0}, {"date": "2025-12-02", "close": 5.4, "volume": 1193334.0}, {"date": "2025-12-03", "close": 5.75, "volume": 1332294.0}, {"date": "2025-12-04", "close": 5.79, "volume": 1152631.0}, {"date": "2025-12-05", "close": 5.84, "volume": 1393996.0}, {"date": "2025-12-08", "close": 5.81, "volume": 2070371.0}, {"date": "2025-12-09", "close": 5.86, "volume": 1216168.0}, {"date": "2025-12-10", "close": 5.87, "volume": 1845767.0}, {"date": "2025-12-11", "close": 5.82, "volume": 1889783.0}, {"date": "2025-12-12", "close": 5.68, "volume": 1644970.0}, {"date": "2025-12-15", "close": 5.74, "volume": 1638828.0}, {"date": "2025-12-16", "close": 5.49, "volume": 2541514.0}, {"date": "2025-12-17", "close": 5.66, "volume": 2341766.0}, {"date": "2025-12-18", "close": 5.59, "volume": 2325078.0}, {"date": "2025-12-19", "close": 5.55, "volume": 4067775.0}, {"date": "2025-12-22", "close": 5.56, "volume": 1396647.0}, {"date": "2025-12-23", "close": 5.45, "volume": 2371569.0}, {"date": "2025-12-24", "close": 5.46, "volume": 832620.0}, {"date": "2025-12-26", "close": 5.43, "volume": 873644.0}, {"date": "2025-12-29", "close": 5.42, "volume": 983282.0}, {"date": "2025-12-30", "close": 5.47, "volume": 1335037.0}, {"date": "2025-12-31", "close": 5.44, "volume": 1260098.0}, {"date": "2026-01-02", "close": 5.53, "volume": 2109506.0}, {"date": "2026-01-05", "close": 5.78, "volume": 3313621.0}, {"date": "2026-01-06", "close": 5.66, "volume": 2069443.0}, {"date": "2026-01-07", "close": 5.64, "volume": 1535243.0}, {"date": "2026-01-08", "close": 5.93, "volume": 2051107.0}, {"date": "2026-01-09", "close": 5.91, "volume": 1363000.0}, {"date": "2026-01-12", "close": 5.98, "volume": 3449394.0}, {"date": "2026-01-13", "close": 6.02, "volume": 2226212.0}, {"date": "2026-01-14", "close": 6.2, "volume": 2179008.0}, {"date": "2026-01-15", "close": 6.19, "volume": 1835228.0}, {"date": "2026-01-16", "close": 6.13, "volume": 1477601.0}, {"date": "2026-01-20", "close": 6.08, "volume": 1540453.0}, {"date": "2026-01-21", "close": 6.37, "volume": 1861921.0}, {"date": "2026-01-22", "close": 6.52, "volume": 1957896.0}, {"date": "2026-01-23", "close": 6.43, "volume": 1880737.0}, {"date": "2026-01-26", "close": 6.36, "volume": 1695985.0}, {"date": "2026-01-27", "close": 6.52, "volume": 1562244.0}, {"date": "2026-01-28", "close": 6.35, "volume": 2169422.0}, {"date": "2026-01-29", "close": 6.7, "volume": 4464116.0}, {"date": "2026-01-30", "close": 6.65, "volume": 3797582.0}, {"date": "2026-02-02", "close": 6.62, "volume": 3734216.0}, {"date": "2026-02-03", "close": 5.47, "volume": 8254103.0}, {"date": "2026-02-04", "close": 5.66, "volume": 3816081.0}, {"date": "2026-02-05", "close": 5.42, "volume": 4490204.0}, {"date": "2026-02-06", "close": 5.77, "volume": 2975632.0}, {"date": "2026-02-09", "close": 5.72, "volume": 2416443.0}, {"date": "2026-02-10", "close": 5.54, "volume": 1633561.0}, {"date": "2026-02-11", "close": 5.74, "volume": 2080989.0}, {"date": "2026-02-12", "close": 5.63, "volume": 2135224.0}, {"date": "2026-02-13", "close": 5.82, "volume": 2845015.0}, {"date": "2026-02-17", "close": 5.76, "volume": 2354817.0}, {"date": "2026-02-18", "close": 5.96, "volume": 2707072.0}, {"date": "2026-02-19", "close": 6.11, "volume": 2574917.0}, {"date": "2026-02-20", "close": 6.1, "volume": 2640880.0}, {"date": "2026-02-23", "close": 5.94, "volume": 2491220.0}, {"date": "2026-02-24", "close": 6.01, "volume": 1738677.0}, {"date": "2026-02-25", "close": 5.86, "volume": 2099655.0}, {"date": "2026-02-26", "close": 5.79, "volume": 2271414.0}, {"date": "2026-02-27", "close": 5.81, "volume": 2355474.0}, {"date": "2026-03-02", "close": 6.0, "volume": 2180145.0}, {"date": "2026-03-03", "close": 5.97, "volume": 2720452.0}, {"date": "2026-03-04", "close": 6.15, "volume": 2873260.0}, {"date": "2026-03-05", "close": 6.13, "volume": 2354535.0}, {"date": "2026-03-06", "close": 6.12, "volume": 2242368.0}, {"date": "2026-03-09", "close": 6.26, "volume": 2844517.0}, {"date": "2026-03-10", "close": 6.18, "volume": 2080970.0}, {"date": "2026-03-11", "close": 6.4, "volume": 2196387.0}, {"date": "2026-03-12", "close": 6.57, "volume": 3470433.0}, {"date": "2026-03-13", "close": 6.52, "volume": 2083161.0}, {"date": "2026-03-16", "close": 6.53, "volume": 1785811.0}, {"date": "2026-03-17", "close": 6.86, "volume": 1921775.0}, {"date": "2026-03-18", "close": 7.0, "volume": 3543836.0}, {"date": "2026-03-19", "close": 6.85, "volume": 3827659.0}, {"date": "2026-03-20", "close": 6.83, "volume": 3802454.0}, {"date": "2026-03-23", "close": 6.89, "volume": 2175768.0}, {"date": "2026-03-24", "close": 7.13, "volume": 2379977.0}, {"date": "2026-03-25", "close": 7.06, "volume": 1797621.0}, {"date": "2026-03-26", "close": 7.25, "volume": 1978566.0}, {"date": "2026-03-27", "close": 7.32, "volume": 1589794.0}, {"date": "2026-03-30", "close": 7.15, "volume": 2276145.0}, {"date": "2026-03-31", "close": 7.08, "volume": 2800958.0}, {"date": "2026-04-01", "close": 6.71, "volume": 3070117.0}, {"date": "2026-04-02", "close": 6.9, "volume": 1484955.0}, {"date": "2026-04-06", "close": 6.82, "volume": 1309200.0}, {"date": "2026-04-07", "close": 6.97, "volume": 2087860.0}, {"date": "2026-04-08", "close": 6.68, "volume": 2453229.0}, {"date": "2026-04-09", "close": 6.65, "volume": 1747433.0}, {"date": "2026-04-10", "close": 6.62, "volume": 1235863.0}, {"date": "2026-04-13", "close": 6.76, "volume": 1255920.0}, {"date": "2026-04-14", "close": 6.66, "volume": 2793904.0}, {"date": "2026-04-15", "close": 6.99, "volume": 2685160.0}, {"date": "2026-04-16", "close": 7.2, "volume": 3768416.0}, {"date": "2026-04-17", "close": 6.53, "volume": 3317635.0}, {"date": "2026-04-20", "close": 6.9, "volume": 3098575.0}, {"date": "2026-04-21", "close": 7.33, "volume": 3217338.0}, {"date": "2026-04-22", "close": 7.45, "volume": 2098909.0}, {"date": "2026-04-23", "close": 7.7, "volume": 4002004.0}, {"date": "2026-04-24", "close": 8.0, "volume": 2771700.0}, {"date": "2026-04-27", "close": 7.83, "volume": 2090234.0}, {"date": "2026-04-28", "close": 7.93, "volume": 1510548.0}, {"date": "2026-04-29", "close": 7.91, "volume": 1481662.0}, {"date": "2026-04-30", "close": 7.88, "volume": 1529634.0}, {"date": "2026-05-01", "close": 7.62, "volume": 1739589.0}, {"date": "2026-05-04", "close": 7.76, "volume": 1571932.0}, {"date": "2026-05-05", "close": 7.8, "volume": 1310253.0}, {"date": "2026-05-06", "close": 7.38, "volume": 2199236.0}, {"date": "2026-05-07", "close": 7.13, "volume": 2240666.0}, {"date": "2026-05-08", "close": 6.8, "volume": 5082193.0}, {"date": "2026-05-11", "close": 7.02, "volume": 1965693.0}, {"date": "2026-05-12", "close": 7.06, "volume": 1943941.0}, {"date": "2026-05-13", "close": 6.94, "volume": 1684740.0}, {"date": "2026-05-14", "close": 7.08, "volume": 1192169.0}, {"date": "2026-05-15", "close": 6.92, "volume": 1534893.0}, {"date": "2026-05-18", "close": 7.06, "volume": 1596375.0}, {"date": "2026-05-19", "close": 7.16, "volume": 1272511.0}, {"date": "2026-05-20", "close": 7.07, "volume": 1590949.0}, {"date": "2026-05-21", "close": 7.14, "volume": 1916787.0}, {"date": "2026-05-22", "close": 7.06, "volume": 1048920.0}, {"date": "2026-05-26", "close": 7.12, "volume": 1416735.0}, {"date": "2026-05-27", "close": 6.73, "volume": 1106656.0}, {"date": "2026-05-28", "close": 6.7, "volume": 1082391.0}, {"date": "2026-05-29", "close": 6.62, "volume": 1358742.0}, {"date": "2026-06-01", "close": 6.8, "volume": 1329411.0}, {"date": "2026-06-02", "close": 6.98, "volume": 1630392.0}, {"date": "2026-06-03", "close": 7.12, "volume": 1400035.0}, {"date": "2026-06-04", "close": 7.26, "volume": 1426159.0}, {"date": "2026-06-05", "close": 6.81, "volume": 1367819.0}, {"date": "2026-06-08", "close": 7.12, "volume": 1406609.0}, {"date": "2026-06-09", "close": 6.96, "volume": 1821185.0}, {"date": "2026-06-10", "close": 7.15, "volume": 1123727.0}, {"date": "2026-06-11", "close": 7.07, "volume": 1269892.0}, {"date": "2026-06-12", "close": 7.19, "volume": 1282860.0}, {"date": "2026-06-15", "close": 6.89, "volume": 1377683.0}, {"date": "2026-06-16", "close": 6.7, "volume": 1904421.0}, {"date": "2026-06-17", "close": 6.65, "volume": 1452334.0}, {"date": "2026-06-18", "close": 6.58, "volume": 3303593.0}, {"date": "2026-06-22", "close": 6.47, "volume": 2728892.0}, {"date": "2026-06-23", "close": 6.46, "volume": 2635025.0}, {"date": "2026-06-24", "close": 5.72, "volume": 3062367.0}, {"date": "2026-06-25", "close": 5.94, "volume": 1807909.0}, {"date": "2026-06-26", "close": 5.89, "volume": 5286520.0}, {"date": "2026-06-29", "close": 5.81, "volume": 1363915.0}, {"date": "2026-06-30", "close": 5.83, "volume": 1305483.0}, {"date": "2026-07-01", "close": 5.72, "volume": 1615846.0}, {"date": "2026-07-02", "close": 5.6, "volume": 1247741.0}, {"date": "2026-07-06", "close": 5.5, "volume": 1568757.0}, {"date": "2026-07-07", "close": 5.58, "volume": 1123341.0}, {"date": "2026-07-08", "close": 5.63, "volume": 1943433.0}, {"date": "2026-07-09", "close": 5.57, "volume": 1164034.0}, {"date": "2026-07-10", "close": 5.65, "volume": 1094371.0}, {"date": "2026-07-13", "close": 5.78, "volume": 1236626.0}, {"date": "2026-07-14", "close": 5.85, "volume": 1079040.0}, {"date": "2026-07-15", "close": 5.89, "volume": 1240291.0}, {"date": "2026-07-16", "close": 5.84, "volume": 1370180.0}, {"date": "2026-07-17", "close": 5.91, "volume": 1081941.0}, {"date": "2026-07-20", "close": 5.85, "volume": 1005006.0}, {"date": "2026-07-21", "close": 5.92, "volume": 1415956.0}, {"date": "2026-07-22", "close": 5.98, "volume": 1179487.0}, {"date": "2026-07-23", "close": 5.86, "volume": 1744636.0}, {"date": "2026-07-24", "close": 5.61, "volume": 1307465.0}], "refreshing": true}