{"ticker": "SXC", "overview": {"name": "SunCoke Energy, 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": "SXC", "has_prices": true, "as_of": "2026-07-24", "last": 8.92, "prev_close": 8.99, "change": -0.07000000000000028, "change_pct": -0.007786429365962212, "session_volume": 1231262.0, "vwap_5": 8.736597293920356, "vwap_20": 8.344727665046014, "vwap_60": 8.304264597924421, "vwap_250": 7.337217597395211, "high_52w": 9.6, "low_52w": 5.67, "avg_volume_20": 1238904.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000052388-26-000306", "src": "13DG", "ticker": "SXC", "cik": "1514705", "company": "SunCoke Energy, Inc.", "company_raw": "SunCoke Energy, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "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": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of SXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000306-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002100119-26-001139", "src": "13DG", "ticker": "SXC", "cik": "1514705", "company": "SunCoke Energy, Inc.", "company_raw": "SunCoke Energy, Inc.", "who": "SunCoke Energy, Inc.", "who_key": "SunCoke Energy, Inc.", "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": "SunCoke Energy, Inc. takes a 5.16% passive stake in SXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1514705/0002100119-26-001139-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002012383-26-001059", "src": "13DG", "ticker": "SXC", "cik": "1514705", "company": "SunCoke Energy, Inc.", "company_raw": "SunCoke Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in SXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001059-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "13DG-0000102909-26-002400", "src": "13DG", "ticker": "SXC", "cik": "1514705", "company": "SunCoke Energy, Inc.", "company_raw": "SunCoke Energy, Inc.", "who": "SunCoke Energy, Inc.", "who_key": "SunCoke Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SunCoke Energy, Inc. adjusts its stake in SXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1514705/0000102909-26-002400-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000306", "src": "13DG", "ticker": "SXC", "cik": "1514705", "company": "SunCoke Energy, Inc.", "company_raw": "SunCoke Energy, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "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": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of SXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000306-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002100119-26-001139", "src": "13DG", "ticker": "SXC", "cik": "1514705", "company": "SunCoke Energy, Inc.", "company_raw": "SunCoke Energy, Inc.", "who": "SunCoke Energy, Inc.", "who_key": "SunCoke Energy, Inc.", "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": "SunCoke Energy, Inc. takes a 5.16% passive stake in SXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1514705/0002100119-26-001139-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002012383-26-001059", "src": "13DG", "ticker": "SXC", "cik": "1514705", "company": "SunCoke Energy, Inc.", "company_raw": "SunCoke Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in SXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001059-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "13DG-0000102909-26-002400", "src": "13DG", "ticker": "SXC", "cik": "1514705", "company": "SunCoke Energy, Inc.", "company_raw": "SunCoke Energy, Inc.", "who": "SunCoke Energy, Inc.", "who_key": "SunCoke Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SunCoke Energy, Inc. adjusts its stake in SXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1514705/0000102909-26-002400-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "SunCoke Energy, Inc. Common Stock", "new_value": "SunCoke Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001514705", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001514705", "applied": 1, "detected_at": "2026-10-28T01:44:38.845477"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SXC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.75, "volume": 537676.0}, {"date": "2021-07-28", "close": 6.82, "volume": 1253908.0}, {"date": "2021-07-29", "close": 7.92, "volume": 2395087.0}, {"date": "2021-07-30", "close": 7.73, "volume": 1123044.0}, {"date": "2021-08-02", "close": 7.5, "volume": 1143269.0}, {"date": "2021-08-03", "close": 7.6, "volume": 1488198.0}, {"date": "2021-08-04", "close": 6.96, "volume": 1749273.0}, {"date": "2021-08-05", "close": 7.05, "volume": 1316983.0}, {"date": "2021-08-06", "close": 7.3, "volume": 619465.0}, {"date": "2021-08-09", "close": 7.29, "volume": 552399.0}, {"date": "2021-08-10", "close": 7.53, "volume": 653757.0}, {"date": "2021-08-11", "close": 7.63, "volume": 762143.0}, {"date": "2021-08-12", "close": 7.46, "volume": 650384.0}, {"date": "2021-08-13", "close": 7.4, "volume": 559104.0}, {"date": "2021-08-16", "close": 7.28, "volume": 590666.0}, {"date": "2021-08-17", "close": 6.94, "volume": 588312.0}, {"date": "2021-08-18", "close": 6.94, "volume": 621764.0}, {"date": "2021-08-19", "close": 6.57, "volume": 929624.0}, {"date": "2021-08-20", "close": 6.57, "volume": 609944.0}, {"date": "2021-08-23", "close": 6.84, "volume": 565166.0}, {"date": "2021-08-24", "close": 7.02, "volume": 1258000.0}, {"date": "2021-08-25", "close": 6.97, "volume": 386292.0}, {"date": "2021-08-26", "close": 6.77, "volume": 445029.0}, {"date": "2021-08-27", "close": 7.08, "volume": 597794.0}, {"date": "2021-08-30", "close": 7.02, "volume": 488124.0}, {"date": "2021-08-31", "close": 6.95, "volume": 395796.0}, {"date": "2021-09-01", "close": 6.89, "volume": 761167.0}, {"date": "2021-09-02", "close": 7.05, "volume": 608331.0}, {"date": "2021-09-03", "close": 7.06, "volume": 538526.0}, {"date": "2021-09-07", "close": 7.17, "volume": 637750.0}, {"date": "2021-09-08", "close": 6.89, "volume": 586957.0}, {"date": "2021-09-09", "close": 6.93, "volume": 505264.0}, {"date": "2021-09-10", "close": 7.04, "volume": 698332.0}, {"date": "2021-09-13", "close": 6.85, "volume": 750991.0}, {"date": "2021-09-14", "close": 6.64, "volume": 648044.0}, {"date": "2021-09-15", "close": 6.88, "volume": 771321.0}, {"date": "2021-09-16", "close": 6.53, "volume": 635709.0}, {"date": "2021-09-17", "close": 6.33, "volume": 2280229.0}, {"date": "2021-09-20", "close": 6.14, "volume": 1133625.0}, {"date": "2021-09-21", "close": 6.02, "volume": 1055968.0}, {"date": "2021-09-22", "close": 6.12, "volume": 741594.0}, {"date": "2021-09-23", "close": 6.23, "volume": 539415.0}, {"date": "2021-09-24", "close": 6.11, "volume": 458069.0}, {"date": "2021-09-27", "close": 6.42, "volume": 842750.0}, {"date": "2021-09-28", "close": 6.39, "volume": 953144.0}, {"date": "2021-09-29", "close": 6.25, "volume": 639015.0}, {"date": "2021-09-30", "close": 6.28, "volume": 485418.0}, {"date": "2021-10-01", "close": 6.48, "volume": 834742.0}, {"date": "2021-10-04", "close": 6.58, "volume": 860271.0}, {"date": "2021-10-05", "close": 6.69, "volume": 1057476.0}, {"date": "2021-10-06", "close": 6.54, "volume": 899045.0}, {"date": "2021-10-07", "close": 6.66, "volume": 610300.0}, {"date": "2021-10-08", "close": 6.66, "volume": 353109.0}, {"date": "2021-10-11", "close": 6.72, "volume": 1104942.0}, {"date": "2021-10-12", "close": 6.7, "volume": 561821.0}, {"date": "2021-10-13", "close": 6.82, "volume": 636842.0}, {"date": "2021-10-14", "close": 6.85, "volume": 841391.0}, {"date": "2021-10-15", "close": 6.89, "volume": 601806.0}, {"date": "2021-10-18", "close": 6.99, "volume": 523504.0}, {"date": "2021-10-19", "close": 6.78, "volume": 607606.0}, {"date": "2021-10-20", "close": 6.88, "volume": 507133.0}, {"date": "2021-10-21", "close": 6.79, "volume": 670985.0}, {"date": "2021-10-22", "close": 6.85, "volume": 732454.0}, {"date": "2021-10-25", "close": 7.13, "volume": 655166.0}, {"date": "2021-10-26", "close": 7.03, "volume": 538037.0}, {"date": "2021-10-27", "close": 6.82, "volume": 673369.0}, {"date": "2021-10-28", "close": 6.95, "volume": 566107.0}, {"date": "2021-10-29", "close": 7.22, "volume": 1127754.0}, {"date": "2021-11-01", "close": 7.2, "volume": 1296214.0}, {"date": "2021-11-02", "close": 6.88, "volume": 1422466.0}, {"date": "2021-11-03", "close": 6.95, "volume": 702122.0}, {"date": "2021-11-04", "close": 6.82, "volume": 789444.0}, {"date": "2021-11-05", "close": 6.9, "volume": 571287.0}, {"date": "2021-11-08", "close": 7.12, "volume": 856236.0}, {"date": "2021-11-09", "close": 6.92, "volume": 659735.0}, {"date": "2021-11-10", "close": 6.65, "volume": 795475.0}, {"date": "2021-11-11", "close": 6.83, "volume": 527993.0}, {"date": "2021-11-12", "close": 6.76, "volume": 405724.0}, {"date": "2021-11-15", "close": 6.55, "volume": 896115.0}, {"date": "2021-11-16", "close": 6.48, "volume": 748481.0}, {"date": "2021-11-17", "close": 6.29, "volume": 1200883.0}, {"date": "2021-11-18", "close": 6.27, "volume": 910945.0}, {"date": "2021-11-19", "close": 6.15, "volume": 894626.0}, {"date": "2021-11-22", "close": 6.44, "volume": 882076.0}, {"date": "2021-11-23", "close": 6.52, "volume": 620036.0}, {"date": "2021-11-24", "close": 6.47, "volume": 368633.0}, {"date": "2021-11-26", "close": 6.18, "volume": 518721.0}, {"date": "2021-11-29", "close": 6.1, "volume": 1175947.0}, {"date": "2021-11-30", "close": 6.09, "volume": 995973.0}, {"date": "2021-12-01", "close": 6.02, "volume": 1161977.0}, {"date": "2021-12-02", "close": 6.36, "volume": 716460.0}, {"date": "2021-12-03", "close": 6.3, "volume": 630913.0}, {"date": "2021-12-06", "close": 6.31, "volume": 787382.0}, {"date": "2021-12-07", "close": 6.46, "volume": 566418.0}, {"date": "2021-12-08", "close": 6.51, "volume": 638394.0}, {"date": "2021-12-09", "close": 6.45, "volume": 479298.0}, {"date": "2021-12-10", "close": 6.4, "volume": 694901.0}, {"date": "2021-12-13", "close": 6.19, "volume": 905776.0}, {"date": "2021-12-14", "close": 6.15, "volume": 1089057.0}, {"date": "2021-12-15", "close": 6.36, "volume": 989414.0}, {"date": "2021-12-16", "close": 6.43, "volume": 850205.0}, {"date": "2021-12-17", "close": 6.65, "volume": 3020171.0}, {"date": "2021-12-20", "close": 6.51, "volume": 745501.0}, {"date": "2021-12-21", "close": 6.73, "volume": 597626.0}, {"date": "2021-12-22", "close": 6.8, "volume": 429124.0}, {"date": "2021-12-23", "close": 6.76, "volume": 479737.0}, {"date": "2021-12-27", "close": 6.77, "volume": 460912.0}, {"date": "2021-12-28", "close": 6.71, "volume": 405027.0}, {"date": "2021-12-29", "close": 6.62, "volume": 455655.0}, {"date": "2021-12-30", "close": 6.58, "volume": 451021.0}, {"date": "2021-12-31", "close": 6.59, "volume": 690685.0}, {"date": "2022-01-03", "close": 6.82, "volume": 605114.0}, {"date": "2022-01-04", "close": 6.88, "volume": 525662.0}, {"date": "2022-01-05", "close": 7.04, "volume": 802582.0}, {"date": "2022-01-06", "close": 6.98, "volume": 648407.0}, {"date": "2022-01-07", "close": 7.08, "volume": 514109.0}, {"date": "2022-01-10", "close": 7.1, "volume": 569509.0}, {"date": "2022-01-11", "close": 7.16, "volume": 673570.0}, {"date": "2022-01-12", "close": 7.43, "volume": 1171187.0}, {"date": "2022-01-13", "close": 7.46, "volume": 720034.0}, {"date": "2022-01-14", "close": 7.49, "volume": 510382.0}, {"date": "2022-01-18", "close": 7.43, "volume": 702656.0}, {"date": "2022-01-19", "close": 7.52, "volume": 584186.0}, {"date": "2022-01-20", "close": 7.22, "volume": 495242.0}, {"date": "2022-01-21", "close": 6.77, "volume": 1023235.0}, {"date": "2022-01-24", "close": 6.82, "volume": 973805.0}, {"date": "2022-01-25", "close": 6.88, "volume": 837861.0}, {"date": "2022-01-26", "close": 6.8, "volume": 523314.0}, {"date": "2022-01-27", "close": 6.8, "volume": 503111.0}, {"date": "2022-01-28", "close": 6.88, "volume": 609639.0}, {"date": "2022-01-31", "close": 6.85, "volume": 794593.0}, {"date": "2022-02-01", "close": 6.92, "volume": 938162.0}, {"date": "2022-02-02", "close": 7.11, "volume": 1322345.0}, {"date": "2022-02-03", "close": 7.49, "volume": 1624221.0}, {"date": "2022-02-04", "close": 7.6, "volume": 961688.0}, {"date": "2022-02-07", "close": 7.53, "volume": 879356.0}, {"date": "2022-02-08", "close": 7.82, "volume": 1143389.0}, {"date": "2022-02-09", "close": 7.82, "volume": 610287.0}, {"date": "2022-02-10", "close": 7.65, "volume": 574101.0}, {"date": "2022-02-11", "close": 7.7, "volume": 543007.0}, {"date": "2022-02-14", "close": 7.71, "volume": 700248.0}, {"date": "2022-02-15", "close": 7.66, "volume": 548467.0}, {"date": "2022-02-16", "close": 7.7, "volume": 505568.0}, {"date": "2022-02-17", "close": 7.79, "volume": 773604.0}, {"date": "2022-02-18", "close": 7.73, "volume": 556620.0}, {"date": "2022-02-22", "close": 7.72, "volume": 998948.0}, {"date": "2022-02-23", "close": 7.67, "volume": 415157.0}, {"date": "2022-02-24", "close": 7.54, "volume": 1177166.0}, {"date": "2022-02-25", "close": 7.83, "volume": 477413.0}, {"date": "2022-02-28", "close": 7.93, "volume": 965286.0}, {"date": "2022-03-01", "close": 8.36, "volume": 2066721.0}, {"date": "2022-03-02", "close": 8.78, "volume": 1110943.0}, {"date": "2022-03-03", "close": 9.28, "volume": 2286158.0}, {"date": "2022-03-04", "close": 9.73, "volume": 2056056.0}, {"date": "2022-03-07", "close": 8.91, "volume": 2073808.0}, {"date": "2022-03-08", "close": 8.54, "volume": 1941160.0}, {"date": "2022-03-09", "close": 8.57, "volume": 1124607.0}, {"date": "2022-03-10", "close": 8.87, "volume": 1438297.0}, {"date": "2022-03-11", "close": 8.7, "volume": 800030.0}, {"date": "2022-03-14", "close": 8.19, "volume": 1055699.0}, {"date": "2022-03-15", "close": 8.3, "volume": 911286.0}, {"date": "2022-03-16", "close": 8.16, "volume": 1270110.0}, {"date": "2022-03-17", "close": 8.51, "volume": 945440.0}, {"date": "2022-03-18", "close": 8.53, "volume": 2500574.0}, {"date": "2022-03-21", "close": 8.91, "volume": 832352.0}, {"date": "2022-03-22", "close": 8.8, "volume": 753445.0}, {"date": "2022-03-23", "close": 8.92, "volume": 938324.0}, {"date": "2022-03-24", "close": 9.11, "volume": 827170.0}, {"date": "2022-03-25", "close": 9.2, "volume": 893292.0}, {"date": "2022-03-28", "close": 8.92, "volume": 1014353.0}, {"date": "2022-03-29", "close": 8.84, "volume": 936578.0}, {"date": "2022-03-30", "close": 8.85, "volume": 998100.0}, {"date": "2022-03-31", "close": 8.91, "volume": 1732970.0}, {"date": "2022-04-01", "close": 9.03, "volume": 622728.0}, {"date": "2022-04-04", "close": 8.87, "volume": 556542.0}, {"date": "2022-04-05", "close": 8.68, "volume": 864113.0}, {"date": "2022-04-06", "close": 8.73, "volume": 964401.0}, {"date": "2022-04-07", "close": 8.93, "volume": 627933.0}, {"date": "2022-04-08", "close": 8.95, "volume": 928665.0}, {"date": "2022-04-11", "close": 8.75, "volume": 888098.0}, {"date": "2022-04-12", "close": 9.15, "volume": 875775.0}, {"date": "2022-04-13", "close": 9.51, "volume": 832094.0}, {"date": "2022-04-14", "close": 9.55, "volume": 676518.0}, {"date": "2022-04-18", "close": 9.5, "volume": 606409.0}, {"date": "2022-04-19", "close": 9.61, "volume": 683771.0}, {"date": "2022-04-20", "close": 9.43, "volume": 461700.0}, {"date": "2022-04-21", "close": 8.94, "volume": 770995.0}, {"date": "2022-04-22", "close": 8.71, "volume": 1203304.0}, {"date": "2022-04-25", "close": 8.29, "volume": 871818.0}, {"date": "2022-04-26", "close": 8.17, "volume": 854439.0}, {"date": "2022-04-27", "close": 8.3, "volume": 671807.0}, {"date": "2022-04-28", "close": 8.47, "volume": 536904.0}, {"date": "2022-04-29", "close": 8.32, "volume": 1210032.0}, {"date": "2022-05-02", "close": 8.08, "volume": 1301859.0}, {"date": "2022-05-03", "close": 8.37, "volume": 932533.0}, {"date": "2022-05-04", "close": 8.53, "volume": 786342.0}, {"date": "2022-05-05", "close": 8.05, "volume": 749100.0}, {"date": "2022-05-06", "close": 8.07, "volume": 1165661.0}, {"date": "2022-05-09", "close": 7.72, "volume": 787162.0}, {"date": "2022-05-10", "close": 7.61, "volume": 780514.0}, {"date": "2022-05-11", "close": 7.66, "volume": 607184.0}, {"date": "2022-05-12", "close": 7.47, "volume": 693901.0}, {"date": "2022-05-13", "close": 7.66, "volume": 588673.0}, {"date": "2022-05-16", "close": 7.79, "volume": 827148.0}, {"date": "2022-05-17", "close": 8.01, "volume": 685698.0}, {"date": "2022-05-18", "close": 7.78, "volume": 938451.0}, {"date": "2022-05-19", "close": 7.92, "volume": 955870.0}, {"date": "2022-05-20", "close": 7.72, "volume": 578299.0}, {"date": "2022-05-23", "close": 8.08, "volume": 1006212.0}, {"date": "2022-05-24", "close": 7.97, "volume": 678431.0}, {"date": "2022-05-25", "close": 8.1, "volume": 486754.0}, {"date": "2022-05-26", "close": 8.34, "volume": 965114.0}, {"date": "2022-05-27", "close": 8.19, "volume": 520545.0}, {"date": "2022-05-31", "close": 8.09, "volume": 875503.0}, {"date": "2022-06-01", "close": 8.13, "volume": 544690.0}, {"date": "2022-06-02", "close": 8.33, "volume": 677309.0}, {"date": "2022-06-03", "close": 8.09, "volume": 998531.0}, {"date": "2022-06-06", "close": 8.19, "volume": 430071.0}, {"date": "2022-06-07", "close": 8.32, "volume": 664318.0}, {"date": "2022-06-08", "close": 7.85, "volume": 478348.0}, {"date": "2022-06-09", "close": 7.6, "volume": 670852.0}, {"date": "2022-06-10", "close": 7.55, "volume": 678963.0}, {"date": "2022-06-13", "close": 7.25, "volume": 1113343.0}, {"date": "2022-06-14", "close": 7.21, "volume": 1010154.0}, {"date": "2022-06-15", "close": 7.39, "volume": 967911.0}, {"date": "2022-06-16", "close": 7.05, "volume": 872589.0}, {"date": "2022-06-17", "close": 6.65, "volume": 2837735.0}, {"date": "2022-06-21", "close": 6.97, "volume": 1083802.0}, {"date": "2022-06-22", "close": 6.84, "volume": 934739.0}, {"date": "2022-06-23", "close": 6.67, "volume": 806539.0}, {"date": "2022-06-24", "close": 6.87, "volume": 931223.0}, {"date": "2022-06-27", "close": 7.01, "volume": 635084.0}, {"date": "2022-06-28", "close": 7.07, "volume": 684233.0}, {"date": "2022-06-29", "close": 6.89, "volume": 605847.0}, {"date": "2022-06-30", "close": 6.81, "volume": 1153166.0}, {"date": "2022-07-01", "close": 6.78, "volume": 608120.0}, {"date": "2022-07-05", "close": 6.46, "volume": 1371011.0}, {"date": "2022-07-06", "close": 6.39, "volume": 775324.0}, {"date": "2022-07-07", "close": 6.71, "volume": 799635.0}, {"date": "2022-07-08", "close": 6.62, "volume": 684811.0}, {"date": "2022-07-11", "close": 6.56, "volume": 798136.0}, {"date": "2022-07-12", "close": 6.69, "volume": 793027.0}, {"date": "2022-07-13", "close": 6.99, "volume": 799070.0}, {"date": "2022-07-14", "close": 6.82, "volume": 1169901.0}, {"date": "2022-07-15", "close": 6.91, "volume": 633562.0}, {"date": "2022-07-18", "close": 6.96, "volume": 751337.0}, {"date": "2022-07-19", "close": 7.12, "volume": 557039.0}, {"date": "2022-07-20", "close": 7.12, "volume": 433290.0}, {"date": "2022-07-21", "close": 7.01, "volume": 567405.0}, {"date": "2022-07-22", "close": 6.87, "volume": 438099.0}, {"date": "2022-07-25", "close": 7.12, "volume": 425582.0}, {"date": "2022-07-26", "close": 7.1, "volume": 482259.0}, {"date": "2022-07-27", "close": 7.38, "volume": 532378.0}, {"date": "2022-07-28", "close": 7.29, "volume": 445327.0}, {"date": "2022-07-29", "close": 7.4, "volume": 520598.0}, {"date": "2022-08-01", "close": 7.31, "volume": 702801.0}, {"date": "2022-08-02", "close": 7.2, "volume": 761809.0}, {"date": "2022-08-03", "close": 6.84, "volume": 935670.0}, {"date": "2022-08-04", "close": 6.64, "volume": 844643.0}, {"date": "2022-08-05", "close": 6.81, "volume": 544592.0}, {"date": "2022-08-08", "close": 6.8, "volume": 991103.0}, {"date": "2022-08-09", "close": 6.85, "volume": 725234.0}, {"date": "2022-08-10", "close": 6.92, "volume": 991792.0}, {"date": "2022-08-11", "close": 7.05, "volume": 709075.0}, {"date": "2022-08-12", "close": 7.16, "volume": 642626.0}, {"date": "2022-08-15", "close": 6.97, "volume": 610233.0}, {"date": "2022-08-16", "close": 7.06, "volume": 657233.0}, {"date": "2022-08-17", "close": 6.83, "volume": 420278.0}, {"date": "2022-08-18", "close": 7.17, "volume": 607240.0}, {"date": "2022-08-19", "close": 6.99, "volume": 665563.0}, {"date": "2022-08-22", "close": 7.0, "volume": 502512.0}, {"date": "2022-08-23", "close": 7.04, "volume": 605402.0}, {"date": "2022-08-24", "close": 7.1, "volume": 717328.0}, {"date": "2022-08-25", "close": 7.22, "volume": 725725.0}, {"date": "2022-08-26", "close": 7.14, "volume": 660311.0}, {"date": "2022-08-29", "close": 7.03, "volume": 713695.0}, {"date": "2022-08-30", "close": 6.64, "volume": 740728.0}, {"date": "2022-08-31", "close": 6.59, "volume": 585513.0}, {"date": "2022-09-01", "close": 6.4, "volume": 493675.0}, {"date": "2022-09-02", "close": 6.48, "volume": 412496.0}, {"date": "2022-09-06", "close": 6.48, "volume": 465459.0}, {"date": "2022-09-07", "close": 6.62, "volume": 993698.0}, {"date": "2022-09-08", "close": 6.47, "volume": 570293.0}, {"date": "2022-09-09", "close": 6.69, "volume": 577308.0}, {"date": "2022-09-12", "close": 6.81, "volume": 1071079.0}, {"date": "2022-09-13", "close": 6.58, "volume": 644394.0}, {"date": "2022-09-14", "close": 6.33, "volume": 825258.0}, {"date": "2022-09-15", "close": 6.22, "volume": 871204.0}, {"date": "2022-09-16", "close": 6.14, "volume": 2728345.0}, {"date": "2022-09-19", "close": 6.38, "volume": 684938.0}, {"date": "2022-09-20", "close": 6.23, "volume": 500265.0}, {"date": "2022-09-21", "close": 6.14, "volume": 530269.0}, {"date": "2022-09-22", "close": 6.11, "volume": 492198.0}, {"date": "2022-09-23", "close": 5.85, "volume": 857375.0}, {"date": "2022-09-26", "close": 5.77, "volume": 742289.0}, {"date": "2022-09-27", "close": 5.82, "volume": 652772.0}, {"date": "2022-09-28", "close": 6.0, "volume": 616180.0}, {"date": "2022-09-29", "close": 5.9, "volume": 1295071.0}, {"date": "2022-09-30", "close": 5.81, "volume": 1128278.0}, {"date": "2022-10-03", "close": 6.15, "volume": 486252.0}, {"date": "2022-10-04", "close": 6.33, "volume": 591323.0}, {"date": "2022-10-05", "close": 6.29, "volume": 523734.0}, {"date": "2022-10-06", "close": 6.28, "volume": 564990.0}, {"date": "2022-10-07", "close": 6.2, "volume": 451209.0}, {"date": "2022-10-10", "close": 6.32, "volume": 696006.0}, {"date": "2022-10-11", "close": 6.24, "volume": 722067.0}, {"date": "2022-10-12", "close": 6.35, "volume": 746123.0}, {"date": "2022-10-13", "close": 6.51, "volume": 621019.0}, {"date": "2022-10-14", "close": 6.3, "volume": 407164.0}, {"date": "2022-10-17", "close": 6.44, "volume": 579596.0}, {"date": "2022-10-18", "close": 6.57, "volume": 1008546.0}, {"date": "2022-10-19", "close": 6.48, "volume": 474526.0}, {"date": "2022-10-20", "close": 6.48, "volume": 666469.0}, {"date": "2022-10-21", "close": 6.77, "volume": 761762.0}, {"date": "2022-10-24", "close": 6.69, "volume": 573057.0}, {"date": "2022-10-25", "close": 6.74, "volume": 509210.0}, {"date": "2022-10-26", "close": 6.75, "volume": 521863.0}, {"date": "2022-10-27", "close": 6.72, "volume": 530575.0}, {"date": "2022-10-28", "close": 6.83, "volume": 974084.0}, {"date": "2022-10-31", "close": 7.26, "volume": 1909555.0}, {"date": "2022-11-01", "close": 7.55, "volume": 1217767.0}, {"date": "2022-11-02", "close": 7.45, "volume": 1077570.0}, {"date": "2022-11-03", "close": 7.71, "volume": 764726.0}, {"date": "2022-11-04", "close": 8.36, "volume": 1117857.0}, {"date": "2022-11-07", "close": 8.45, "volume": 1150446.0}, {"date": "2022-11-08", "close": 8.69, "volume": 750230.0}, {"date": "2022-11-09", "close": 8.05, "volume": 893033.0}, {"date": "2022-11-10", "close": 8.42, "volume": 656079.0}, {"date": "2022-11-11", "close": 8.33, "volume": 760848.0}, {"date": "2022-11-14", "close": 8.28, "volume": 627215.0}, {"date": "2022-11-15", "close": 8.47, "volume": 679809.0}, {"date": "2022-11-16", "close": 8.25, "volume": 545293.0}, {"date": "2022-11-17", "close": 8.19, "volume": 515612.0}, {"date": "2022-11-18", "close": 8.04, "volume": 1002690.0}, {"date": "2022-11-21", "close": 8.16, "volume": 787906.0}, {"date": "2022-11-22", "close": 8.25, "volume": 483969.0}, {"date": "2022-11-23", "close": 8.29, "volume": 387907.0}, {"date": "2022-11-25", "close": 8.25, "volume": 387912.0}, {"date": "2022-11-28", "close": 8.16, "volume": 896308.0}, {"date": "2022-11-29", "close": 8.34, "volume": 1036060.0}, {"date": "2022-11-30", "close": 8.46, "volume": 1211553.0}, {"date": "2022-12-01", "close": 8.52, "volume": 1194727.0}, {"date": "2022-12-02", "close": 8.62, "volume": 1132460.0}, {"date": "2022-12-05", "close": 8.44, "volume": 836425.0}, {"date": "2022-12-06", "close": 8.52, "volume": 1364886.0}, {"date": "2022-12-07", "close": 8.57, "volume": 839342.0}, {"date": "2022-12-08", "close": 8.57, "volume": 645820.0}, {"date": "2022-12-09", "close": 8.17, "volume": 838091.0}, {"date": "2022-12-12", "close": 8.33, "volume": 805106.0}, {"date": "2022-12-13", "close": 8.44, "volume": 1108669.0}, {"date": "2022-12-14", "close": 8.42, "volume": 923395.0}, {"date": "2022-12-15", "close": 8.1, "volume": 928359.0}, {"date": "2022-12-16", "close": 8.33, "volume": 6688083.0}, {"date": "2022-12-19", "close": 8.27, "volume": 1029038.0}, {"date": "2022-12-20", "close": 8.48, "volume": 747000.0}, {"date": "2022-12-21", "close": 8.59, "volume": 1212621.0}, {"date": "2022-12-22", "close": 8.53, "volume": 474276.0}, {"date": "2022-12-23", "close": 8.66, "volume": 597559.0}, {"date": "2022-12-27", "close": 8.72, "volume": 487224.0}, {"date": "2022-12-28", "close": 8.49, "volume": 515270.0}, {"date": "2022-12-29", "close": 8.66, "volume": 616792.0}, {"date": "2022-12-30", "close": 8.63, "volume": 1132626.0}, {"date": "2023-01-03", "close": 8.45, "volume": 1026619.0}, {"date": "2023-01-04", "close": 8.6, "volume": 683005.0}, {"date": "2023-01-05", "close": 8.57, "volume": 678062.0}, {"date": "2023-01-06", "close": 8.86, "volume": 740881.0}, {"date": "2023-01-09", "close": 8.68, "volume": 581498.0}, {"date": "2023-01-10", "close": 8.76, "volume": 543640.0}, {"date": "2023-01-11", "close": 8.7, "volume": 586601.0}, {"date": "2023-01-12", "close": 8.99, "volume": 685799.0}, {"date": "2023-01-13", "close": 9.1, "volume": 475116.0}, {"date": "2023-01-17", "close": 9.17, "volume": 692885.0}, {"date": "2023-01-18", "close": 9.03, "volume": 810753.0}, {"date": "2023-01-19", "close": 9.05, "volume": 509728.0}, {"date": "2023-01-20", "close": 9.27, "volume": 547508.0}, {"date": "2023-01-23", "close": 9.25, "volume": 627090.0}, {"date": "2023-01-24", "close": 9.24, "volume": 357291.0}, {"date": "2023-01-25", "close": 9.24, "volume": 348925.0}, {"date": "2023-01-26", "close": 9.22, "volume": 504125.0}, {"date": "2023-01-27", "close": 9.08, "volume": 510484.0}, {"date": "2023-01-30", "close": 8.88, "volume": 695081.0}, {"date": "2023-01-31", "close": 9.11, "volume": 922629.0}, {"date": "2023-02-01", "close": 9.03, "volume": 1053928.0}, {"date": "2023-02-02", "close": 9.06, "volume": 878113.0}, {"date": "2023-02-03", "close": 9.23, "volume": 923404.0}, {"date": "2023-02-06", "close": 9.56, "volume": 3433065.0}, {"date": "2023-02-07", "close": 9.53, "volume": 1424060.0}, {"date": "2023-02-08", "close": 9.24, "volume": 945665.0}, {"date": "2023-02-09", "close": 9.25, "volume": 1017629.0}, {"date": "2023-02-10", "close": 9.47, "volume": 776247.0}, {"date": "2023-02-13", "close": 9.54, "volume": 562706.0}, {"date": "2023-02-14", "close": 9.59, "volume": 953516.0}, {"date": "2023-02-15", "close": 9.68, "volume": 1261695.0}, {"date": "2023-02-16", "close": 9.73, "volume": 717993.0}, {"date": "2023-02-17", "close": 9.78, "volume": 586830.0}, {"date": "2023-02-21", "close": 9.3, "volume": 924936.0}, {"date": "2023-02-22", "close": 9.33, "volume": 816919.0}, {"date": "2023-02-23", "close": 9.24, "volume": 617583.0}, {"date": "2023-02-24", "close": 9.11, "volume": 561898.0}, {"date": "2023-02-27", "close": 9.38, "volume": 630686.0}, {"date": "2023-02-28", "close": 9.51, "volume": 873580.0}, {"date": "2023-03-01", "close": 9.93, "volume": 1340578.0}, {"date": "2023-03-02", "close": 10.09, "volume": 872508.0}, {"date": "2023-03-03", "close": 10.31, "volume": 946228.0}, {"date": "2023-03-06", "close": 9.83, "volume": 1083600.0}, {"date": "2023-03-07", "close": 9.58, "volume": 936005.0}, {"date": "2023-03-08", "close": 9.67, "volume": 535090.0}, {"date": "2023-03-09", "close": 9.61, "volume": 884377.0}, {"date": "2023-03-10", "close": 9.19, "volume": 1031103.0}, {"date": "2023-03-13", "close": 8.9, "volume": 1049039.0}, {"date": "2023-03-14", "close": 9.01, "volume": 914309.0}, {"date": "2023-03-15", "close": 8.51, "volume": 1473771.0}, {"date": "2023-03-16", "close": 8.67, "volume": 1239144.0}, {"date": "2023-03-17", "close": 8.49, "volume": 3672205.0}, {"date": "2023-03-20", "close": 8.64, "volume": 982010.0}, {"date": "2023-03-21", "close": 8.64, "volume": 928467.0}, {"date": "2023-03-22", "close": 8.48, "volume": 901497.0}, {"date": "2023-03-23", "close": 8.49, "volume": 667002.0}, {"date": "2023-03-24", "close": 8.56, "volume": 494973.0}, {"date": "2023-03-27", "close": 8.67, "volume": 430951.0}, {"date": "2023-03-28", "close": 8.79, "volume": 649552.0}, {"date": "2023-03-29", "close": 8.89, "volume": 621490.0}, {"date": "2023-03-30", "close": 8.86, "volume": 376244.0}, {"date": "2023-03-31", "close": 8.98, "volume": 802155.0}, {"date": "2023-04-03", "close": 9.09, "volume": 1045050.0}, {"date": "2023-04-04", "close": 8.77, "volume": 510720.0}, {"date": "2023-04-05", "close": 8.68, "volume": 481716.0}, {"date": "2023-04-06", "close": 8.63, "volume": 366369.0}, {"date": "2023-04-10", "close": 8.66, "volume": 420803.0}, {"date": "2023-04-11", "close": 8.74, "volume": 417757.0}, {"date": "2023-04-12", "close": 8.65, "volume": 497487.0}, {"date": "2023-04-13", "close": 8.75, "volume": 523152.0}, {"date": "2023-04-14", "close": 8.6, "volume": 411442.0}, {"date": "2023-04-17", "close": 8.6, "volume": 378651.0}, {"date": "2023-04-18", "close": 8.65, "volume": 447507.0}, {"date": "2023-04-19", "close": 8.62, "volume": 356468.0}, {"date": "2023-04-20", "close": 8.53, "volume": 411717.0}, {"date": "2023-04-21", "close": 8.23, "volume": 443464.0}, {"date": "2023-04-24", "close": 8.22, "volume": 551913.0}, {"date": "2023-04-25", "close": 7.98, "volume": 438700.0}, {"date": "2023-04-26", "close": 7.87, "volume": 410597.0}, {"date": "2023-04-27", "close": 7.81, "volume": 632095.0}, {"date": "2023-04-28", "close": 7.78, "volume": 1507474.0}, {"date": "2023-05-01", "close": 7.72, "volume": 472140.0}, {"date": "2023-05-02", "close": 7.58, "volume": 585334.0}, {"date": "2023-05-03", "close": 7.48, "volume": 628453.0}, {"date": "2023-05-04", "close": 7.43, "volume": 627506.0}, {"date": "2023-05-05", "close": 7.71, "volume": 475244.0}, {"date": "2023-05-08", "close": 7.79, "volume": 676288.0}, {"date": "2023-05-09", "close": 7.9, "volume": 514478.0}, {"date": "2023-05-10", "close": 7.74, "volume": 967621.0}, {"date": "2023-05-11", "close": 7.58, "volume": 629585.0}, {"date": "2023-05-12", "close": 7.59, "volume": 561726.0}, {"date": "2023-05-15", "close": 7.61, "volume": 579078.0}, {"date": "2023-05-16", "close": 7.34, "volume": 664144.0}, {"date": "2023-05-17", "close": 7.49, "volume": 617456.0}, {"date": "2023-05-18", "close": 7.53, "volume": 595317.0}, {"date": "2023-05-19", "close": 7.55, "volume": 801027.0}, {"date": "2023-05-22", "close": 7.59, "volume": 461251.0}, {"date": "2023-05-23", "close": 7.52, "volume": 411724.0}, {"date": "2023-05-24", "close": 7.32, "volume": 528043.0}, {"date": "2023-05-25", "close": 7.25, "volume": 564301.0}, {"date": "2023-05-26", "close": 7.19, "volume": 550496.0}, {"date": "2023-05-30", "close": 6.9, "volume": 529466.0}, {"date": "2023-05-31", "close": 6.79, "volume": 1064205.0}, {"date": "2023-06-01", "close": 6.86, "volume": 637148.0}, {"date": "2023-06-02", "close": 7.33, "volume": 596917.0}, {"date": "2023-06-05", "close": 7.27, "volume": 450157.0}, {"date": "2023-06-06", "close": 7.52, "volume": 541816.0}, {"date": "2023-06-07", "close": 7.76, "volume": 565680.0}, {"date": "2023-06-08", "close": 7.63, "volume": 572694.0}, {"date": "2023-06-09", "close": 7.43, "volume": 543830.0}, {"date": "2023-06-12", "close": 7.49, "volume": 467803.0}, {"date": "2023-06-13", "close": 7.75, "volume": 550493.0}, {"date": "2023-06-14", "close": 7.66, "volume": 486387.0}, {"date": "2023-06-15", "close": 7.84, "volume": 591232.0}, {"date": "2023-06-16", "close": 7.77, "volume": 1989825.0}, {"date": "2023-06-20", "close": 8.02, "volume": 633870.0}, {"date": "2023-06-21", "close": 8.08, "volume": 611600.0}, {"date": "2023-06-22", "close": 7.99, "volume": 490104.0}, {"date": "2023-06-23", "close": 7.83, "volume": 715506.0}, {"date": "2023-06-26", "close": 7.76, "volume": 505415.0}, {"date": "2023-06-27", "close": 7.86, "volume": 577956.0}, {"date": "2023-06-28", "close": 7.65, "volume": 479870.0}, {"date": "2023-06-29", "close": 7.84, "volume": 417579.0}, {"date": "2023-06-30", "close": 7.87, "volume": 1215658.0}, {"date": "2023-07-03", "close": 8.09, "volume": 345469.0}, {"date": "2023-07-05", "close": 7.89, "volume": 443214.0}, {"date": "2023-07-06", "close": 7.81, "volume": 371109.0}, {"date": "2023-07-07", "close": 8.13, "volume": 891264.0}, {"date": "2023-07-10", "close": 8.12, "volume": 537889.0}, {"date": "2023-07-11", "close": 8.21, "volume": 308850.0}, {"date": "2023-07-12", "close": 8.23, "volume": 543268.0}, {"date": "2023-07-13", "close": 8.29, "volume": 463086.0}, {"date": "2023-07-14", "close": 8.17, "volume": 325168.0}, {"date": "2023-07-17", "close": 8.11, "volume": 349216.0}, {"date": "2023-07-18", "close": 8.26, "volume": 273708.0}, {"date": "2023-07-19", "close": 8.26, "volume": 368293.0}, {"date": "2023-07-20", "close": 8.4, "volume": 435731.0}, {"date": "2023-07-21", "close": 8.41, "volume": 352563.0}, {"date": "2023-07-24", "close": 8.63, "volume": 360812.0}, {"date": "2023-07-25", "close": 8.74, "volume": 396365.0}, {"date": "2023-07-26", "close": 8.74, "volume": 353665.0}, {"date": "2023-07-27", "close": 8.63, "volume": 443199.0}, {"date": "2023-07-28", "close": 8.7, "volume": 273636.0}, {"date": "2023-07-31", "close": 8.88, "volume": 458856.0}, {"date": "2023-08-01", "close": 9.9, "volume": 999081.0}, {"date": "2023-08-02", "close": 9.82, "volume": 601872.0}, {"date": "2023-08-03", "close": 9.11, "volume": 691939.0}, {"date": "2023-08-04", "close": 9.21, "volume": 528066.0}, {"date": "2023-08-07", "close": 9.27, "volume": 452317.0}, {"date": "2023-08-08", "close": 9.3, "volume": 403247.0}, {"date": "2023-08-09", "close": 9.23, "volume": 468535.0}, {"date": "2023-08-10", "close": 9.19, "volume": 782380.0}, {"date": "2023-08-11", "close": 9.2, "volume": 251711.0}, {"date": "2023-08-14", "close": 9.13, "volume": 347662.0}, {"date": "2023-08-15", "close": 9.21, "volume": 1020231.0}, {"date": "2023-08-16", "close": 8.92, "volume": 1136047.0}, {"date": "2023-08-17", "close": 9.09, "volume": 488969.0}, {"date": "2023-08-18", "close": 9.17, "volume": 747149.0}, {"date": "2023-08-21", "close": 9.04, "volume": 350898.0}, {"date": "2023-08-22", "close": 9.08, "volume": 559703.0}, {"date": "2023-08-23", "close": 9.09, "volume": 271862.0}, {"date": "2023-08-24", "close": 9.0, "volume": 510321.0}, {"date": "2023-08-25", "close": 9.04, "volume": 325565.0}, {"date": "2023-08-28", "close": 9.17, "volume": 698465.0}, {"date": "2023-08-29", "close": 9.29, "volume": 303143.0}, {"date": "2023-08-30", "close": 9.26, "volume": 303047.0}, {"date": "2023-08-31", "close": 9.3, "volume": 511499.0}, {"date": "2023-09-01", "close": 9.67, "volume": 660183.0}, {"date": "2023-09-05", "close": 9.24, "volume": 688262.0}, {"date": "2023-09-06", "close": 9.2, "volume": 674284.0}, {"date": "2023-09-07", "close": 9.04, "volume": 838186.0}, {"date": "2023-09-08", "close": 8.85, "volume": 686491.0}, {"date": "2023-09-11", "close": 9.14, "volume": 620615.0}, {"date": "2023-09-12", "close": 9.15, "volume": 406709.0}, {"date": "2023-09-13", "close": 9.23, "volume": 538170.0}, {"date": "2023-09-14", "close": 9.6, "volume": 493639.0}, {"date": "2023-09-15", "close": 9.59, "volume": 2224808.0}, {"date": "2023-09-18", "close": 9.57, "volume": 854428.0}, {"date": "2023-09-19", "close": 9.64, "volume": 558544.0}, {"date": "2023-09-20", "close": 9.82, "volume": 1045157.0}, {"date": "2023-09-21", "close": 9.73, "volume": 631383.0}, {"date": "2023-09-22", "close": 9.72, "volume": 674379.0}, {"date": "2023-09-25", "close": 9.85, "volume": 467256.0}, {"date": "2023-09-26", "close": 9.82, "volume": 1130532.0}, {"date": "2023-09-27", "close": 10.14, "volume": 981087.0}, {"date": "2023-09-28", "close": 10.22, "volume": 869629.0}, {"date": "2023-09-29", "close": 10.15, "volume": 1078848.0}, {"date": "2023-10-02", "close": 9.9, "volume": 893686.0}, {"date": "2023-10-03", "close": 9.82, "volume": 397226.0}, {"date": "2023-10-04", "close": 9.56, "volume": 467284.0}, {"date": "2023-10-05", "close": 9.51, "volume": 498460.0}, {"date": "2023-10-06", "close": 9.67, "volume": 431441.0}, {"date": "2023-10-09", "close": 9.84, "volume": 297020.0}, {"date": "2023-10-10", "close": 9.86, "volume": 444018.0}, {"date": "2023-10-11", "close": 9.97, "volume": 310425.0}, {"date": "2023-10-12", "close": 9.85, "volume": 565823.0}, {"date": "2023-10-13", "close": 9.76, "volume": 539844.0}, {"date": "2023-10-16", "close": 9.69, "volume": 515723.0}, {"date": "2023-10-17", "close": 9.94, "volume": 662452.0}, {"date": "2023-10-18", "close": 9.75, "volume": 756284.0}, {"date": "2023-10-19", "close": 9.55, "volume": 1107227.0}, {"date": "2023-10-20", "close": 9.41, "volume": 669092.0}, {"date": "2023-10-23", "close": 9.26, "volume": 653700.0}, {"date": "2023-10-24", "close": 9.46, "volume": 432719.0}, {"date": "2023-10-25", "close": 9.45, "volume": 711776.0}, {"date": "2023-10-26", "close": 9.51, "volume": 635341.0}, {"date": "2023-10-27", "close": 9.55, "volume": 359613.0}, {"date": "2023-10-30", "close": 9.58, "volume": 406392.0}, {"date": "2023-10-31", "close": 9.51, "volume": 449686.0}, {"date": "2023-11-01", "close": 8.93, "volume": 1421527.0}, {"date": "2023-11-02", "close": 9.08, "volume": 954836.0}, {"date": "2023-11-03", "close": 9.17, "volume": 810496.0}, {"date": "2023-11-06", "close": 9.12, "volume": 813115.0}, {"date": "2023-11-07", "close": 8.42, "volume": 1385770.0}, {"date": "2023-11-08", "close": 8.41, "volume": 1137076.0}, {"date": "2023-11-09", "close": 8.51, "volume": 604442.0}, {"date": "2023-11-10", "close": 8.73, "volume": 482285.0}, {"date": "2023-11-13", "close": 8.67, "volume": 379506.0}, {"date": "2023-11-14", "close": 8.94, "volume": 588397.0}, {"date": "2023-11-15", "close": 8.86, "volume": 630562.0}, {"date": "2023-11-16", "close": 8.86, "volume": 492314.0}, {"date": "2023-11-17", "close": 8.97, "volume": 542104.0}, {"date": "2023-11-20", "close": 8.87, "volume": 600689.0}, {"date": "2023-11-21", "close": 8.94, "volume": 353160.0}, {"date": "2023-11-22", "close": 9.04, "volume": 448586.0}, {"date": "2023-11-24", "close": 9.14, "volume": 162028.0}, {"date": "2023-11-27", "close": 9.05, "volume": 692510.0}, {"date": "2023-11-28", "close": 9.02, "volume": 612663.0}, {"date": "2023-11-29", "close": 9.14, "volume": 573268.0}, {"date": "2023-11-30", "close": 9.31, "volume": 561022.0}, {"date": "2023-12-01", "close": 9.46, "volume": 707353.0}, {"date": "2023-12-04", "close": 9.58, "volume": 638851.0}, {"date": "2023-12-05", "close": 9.43, "volume": 376205.0}, {"date": "2023-12-06", "close": 9.33, "volume": 424676.0}, {"date": "2023-12-07", "close": 9.39, "volume": 783541.0}, {"date": "2023-12-08", "close": 9.34, "volume": 461666.0}, {"date": "2023-12-11", "close": 9.52, "volume": 624644.0}, {"date": "2023-12-12", "close": 9.31, "volume": 360170.0}, {"date": "2023-12-13", "close": 9.5, "volume": 745280.0}, {"date": "2023-12-14", "close": 9.67, "volume": 573343.0}, {"date": "2023-12-15", "close": 9.87, "volume": 3077099.0}, {"date": "2023-12-18", "close": 10.05, "volume": 559117.0}, {"date": "2023-12-19", "close": 10.53, "volume": 1079398.0}, {"date": "2023-12-20", "close": 10.56, "volume": 642262.0}, {"date": "2023-12-21", "close": 10.75, "volume": 525552.0}, {"date": "2023-12-22", "close": 10.9, "volume": 389917.0}, {"date": "2023-12-26", "close": 11.03, "volume": 390222.0}, {"date": "2023-12-27", "close": 11.13, "volume": 376995.0}, {"date": "2023-12-28", "close": 10.97, "volume": 356288.0}, {"date": "2023-12-29", "close": 10.74, "volume": 473793.0}, {"date": "2024-01-02", "close": 10.76, "volume": 637061.0}, {"date": "2024-01-03", "close": 10.8, "volume": 728264.0}, {"date": "2024-01-04", "close": 10.83, "volume": 619222.0}, {"date": "2024-01-05", "close": 10.89, "volume": 726603.0}, {"date": "2024-01-08", "close": 10.88, "volume": 414825.0}, {"date": "2024-01-09", "close": 10.81, "volume": 555244.0}, {"date": "2024-01-10", "close": 10.63, "volume": 401303.0}, {"date": "2024-01-11", "close": 10.53, "volume": 716107.0}, {"date": "2024-01-12", "close": 10.56, "volume": 336843.0}, {"date": "2024-01-16", "close": 10.15, "volume": 734724.0}, {"date": "2024-01-17", "close": 10.12, "volume": 554217.0}, {"date": "2024-01-18", "close": 10.25, "volume": 667437.0}, {"date": "2024-01-19", "close": 10.41, "volume": 534807.0}, {"date": "2024-01-22", "close": 10.52, "volume": 570106.0}, {"date": "2024-01-23", "close": 10.53, "volume": 512116.0}, {"date": "2024-01-24", "close": 10.53, "volume": 423056.0}, {"date": "2024-01-25", "close": 10.3, "volume": 613742.0}, {"date": "2024-01-26", "close": 10.36, "volume": 391092.0}, {"date": "2024-01-29", "close": 10.34, "volume": 377821.0}, {"date": "2024-01-30", "close": 10.38, "volume": 407990.0}, {"date": "2024-01-31", "close": 10.25, "volume": 1003861.0}, {"date": "2024-02-01", "close": 10.71, "volume": 1057102.0}, {"date": "2024-02-02", "close": 11.39, "volume": 927474.0}, {"date": "2024-02-05", "close": 10.97, "volume": 854952.0}, {"date": "2024-02-06", "close": 11.05, "volume": 873078.0}, {"date": "2024-02-07", "close": 11.03, "volume": 601092.0}, {"date": "2024-02-08", "close": 11.18, "volume": 1346565.0}, {"date": "2024-02-09", "close": 11.21, "volume": 595628.0}, {"date": "2024-02-12", "close": 11.31, "volume": 549713.0}, {"date": "2024-02-13", "close": 10.99, "volume": 870931.0}, {"date": "2024-02-14", "close": 11.09, "volume": 951826.0}, {"date": "2024-02-15", "close": 11.28, "volume": 811547.0}, {"date": "2024-02-16", "close": 11.03, "volume": 553557.0}, {"date": "2024-02-20", "close": 10.73, "volume": 1394572.0}, {"date": "2024-02-21", "close": 10.82, "volume": 695460.0}, {"date": "2024-02-22", "close": 10.96, "volume": 728592.0}, {"date": "2024-02-23", "close": 10.84, "volume": 467257.0}, {"date": "2024-02-26", "close": 11.0, "volume": 622034.0}, {"date": "2024-02-27", "close": 11.03, "volume": 544364.0}, {"date": "2024-02-28", "close": 10.34, "volume": 693410.0}, {"date": "2024-02-29", "close": 10.71, "volume": 1117424.0}, {"date": "2024-03-01", "close": 10.8, "volume": 513053.0}, {"date": "2024-03-04", "close": 10.77, "volume": 778332.0}, {"date": "2024-03-05", "close": 10.6, "volume": 512460.0}, {"date": "2024-03-06", "close": 10.68, "volume": 531102.0}, {"date": "2024-03-07", "close": 10.95, "volume": 759862.0}, {"date": "2024-03-08", "close": 10.83, "volume": 739188.0}, {"date": "2024-03-11", "close": 11.2, "volume": 1565085.0}, {"date": "2024-03-12", "close": 11.11, "volume": 1090050.0}, {"date": "2024-03-13", "close": 10.98, "volume": 1271810.0}, {"date": "2024-03-14", "close": 10.79, "volume": 1208769.0}, {"date": "2024-03-15", "close": 10.7, "volume": 10765690.0}, {"date": "2024-03-18", "close": 10.68, "volume": 946991.0}, {"date": "2024-03-19", "close": 10.74, "volume": 876534.0}, {"date": "2024-03-20", "close": 10.9, "volume": 753936.0}, {"date": "2024-03-21", "close": 11.23, "volume": 929259.0}, {"date": "2024-03-22", "close": 11.07, "volume": 605746.0}, {"date": "2024-03-25", "close": 10.88, "volume": 467340.0}, {"date": "2024-03-26", "close": 10.83, "volume": 859743.0}, {"date": "2024-03-27", "close": 11.29, "volume": 772944.0}, {"date": "2024-03-28", "close": 11.27, "volume": 728385.0}, {"date": "2024-04-01", "close": 11.27, "volume": 461305.0}, {"date": "2024-04-02", "close": 11.12, "volume": 798858.0}, {"date": "2024-04-03", "close": 11.32, "volume": 695923.0}, {"date": "2024-04-04", "close": 11.15, "volume": 470837.0}, {"date": "2024-04-05", "close": 11.18, "volume": 481879.0}, {"date": "2024-04-08", "close": 11.26, "volume": 451885.0}, {"date": "2024-04-09", "close": 10.97, "volume": 585651.0}, {"date": "2024-04-10", "close": 10.74, "volume": 648901.0}, {"date": "2024-04-11", "close": 10.82, "volume": 466430.0}, {"date": "2024-04-12", "close": 10.57, "volume": 442913.0}, {"date": "2024-04-15", "close": 10.61, "volume": 426767.0}, {"date": "2024-04-16", "close": 10.82, "volume": 523655.0}, {"date": "2024-04-17", "close": 10.74, "volume": 572316.0}, {"date": "2024-04-18", "close": 10.64, "volume": 488107.0}, {"date": "2024-04-19", "close": 10.73, "volume": 568891.0}, {"date": "2024-04-22", "close": 10.76, "volume": 397648.0}, {"date": "2024-04-23", "close": 10.7, "volume": 715872.0}, {"date": "2024-04-24", "close": 10.38, "volume": 913920.0}, {"date": "2024-04-25", "close": 10.47, "volume": 1028374.0}, {"date": "2024-04-26", "close": 10.57, "volume": 570804.0}, {"date": "2024-04-29", "close": 10.58, "volume": 613805.0}, {"date": "2024-04-30", "close": 10.31, "volume": 882351.0}, {"date": "2024-05-01", "close": 9.85, "volume": 1316714.0}, {"date": "2024-05-02", "close": 10.13, "volume": 692622.0}, {"date": "2024-05-03", "close": 10.31, "volume": 672411.0}, {"date": "2024-05-06", "close": 10.28, "volume": 637378.0}, {"date": "2024-05-07", "close": 10.23, "volume": 781537.0}, {"date": "2024-05-08", "close": 10.31, "volume": 1097709.0}, {"date": "2024-05-09", "close": 10.45, "volume": 419425.0}, {"date": "2024-05-10", "close": 10.31, "volume": 567198.0}, {"date": "2024-05-13", "close": 10.37, "volume": 494370.0}, {"date": "2024-05-14", "close": 10.31, "volume": 455567.0}, {"date": "2024-05-15", "close": 10.44, "volume": 367677.0}, {"date": "2024-05-16", "close": 10.56, "volume": 391992.0}, {"date": "2024-05-17", "close": 10.52, "volume": 373460.0}, {"date": "2024-05-20", "close": 10.52, "volume": 446044.0}, {"date": "2024-05-21", "close": 10.66, "volume": 254497.0}, {"date": "2024-05-22", "close": 10.58, "volume": 747334.0}, {"date": "2024-05-23", "close": 10.59, "volume": 552496.0}, {"date": "2024-05-24", "close": 10.63, "volume": 290250.0}, {"date": "2024-05-28", "close": 10.52, "volume": 1004311.0}, {"date": "2024-05-29", "close": 10.26, "volume": 472467.0}, {"date": "2024-05-30", "close": 10.31, "volume": 338807.0}, {"date": "2024-05-31", "close": 10.55, "volume": 435852.0}, {"date": "2024-06-03", "close": 10.6, "volume": 612354.0}, {"date": "2024-06-04", "close": 9.87, "volume": 586478.0}, {"date": "2024-06-05", "close": 9.91, "volume": 516659.0}, {"date": "2024-06-06", "close": 9.91, "volume": 378475.0}, {"date": "2024-06-07", "close": 9.75, "volume": 488824.0}, {"date": "2024-06-10", "close": 9.77, "volume": 469367.0}, {"date": "2024-06-11", "close": 9.62, "volume": 438760.0}, {"date": "2024-06-12", "close": 9.62, "volume": 434902.0}, {"date": "2024-06-13", "close": 9.58, "volume": 416241.0}, {"date": "2024-06-14", "close": 9.44, "volume": 291503.0}, {"date": "2024-06-17", "close": 9.48, "volume": 567774.0}, {"date": "2024-06-18", "close": 9.63, "volume": 391127.0}, {"date": "2024-06-20", "close": 9.74, "volume": 461597.0}, {"date": "2024-06-21", "close": 9.59, "volume": 2264962.0}, {"date": "2024-06-24", "close": 9.6, "volume": 627723.0}, {"date": "2024-06-25", "close": 9.49, "volume": 419044.0}, {"date": "2024-06-26", "close": 9.59, "volume": 447410.0}, {"date": "2024-06-27", "close": 9.54, "volume": 353779.0}, {"date": "2024-06-28", "close": 9.8, "volume": 1406052.0}, {"date": "2024-07-01", "close": 10.04, "volume": 580893.0}, {"date": "2024-07-02", "close": 10.09, "volume": 438860.0}, {"date": "2024-07-03", "close": 10.23, "volume": 354998.0}, {"date": "2024-07-05", "close": 9.88, "volume": 436300.0}, {"date": "2024-07-08", "close": 9.91, "volume": 330159.0}, {"date": "2024-07-09", "close": 9.72, "volume": 253754.0}, {"date": "2024-07-10", "close": 9.81, "volume": 352098.0}, {"date": "2024-07-11", "close": 10.14, "volume": 523469.0}, {"date": "2024-07-12", "close": 10.28, "volume": 429375.0}, {"date": "2024-07-15", "close": 10.53, "volume": 584194.0}, {"date": "2024-07-16", "close": 10.86, "volume": 549813.0}, {"date": "2024-07-17", "close": 10.99, "volume": 590060.0}, {"date": "2024-07-18", "close": 11.01, "volume": 548215.0}, {"date": "2024-07-19", "close": 10.9, "volume": 360794.0}, {"date": "2024-07-22", "close": 10.94, "volume": 533494.0}, {"date": "2024-07-23", "close": 11.12, "volume": 589789.0}, {"date": "2024-07-24", "close": 10.77, "volume": 568256.0}, {"date": "2024-07-25", "close": 10.97, "volume": 530690.0}, {"date": "2024-07-26", "close": 11.13, "volume": 555059.0}, {"date": "2024-07-29", "close": 10.93, "volume": 392396.0}, {"date": "2024-07-30", "close": 10.87, "volume": 548289.0}, {"date": "2024-07-31", "close": 11.7, "volume": 1658173.0}, {"date": "2024-08-01", "close": 10.37, "volume": 1295141.0}, {"date": "2024-08-02", "close": 9.82, "volume": 1522931.0}, {"date": "2024-08-05", "close": 9.21, "volume": 1781412.0}, {"date": "2024-08-06", "close": 8.94, "volume": 1396932.0}, {"date": "2024-08-07", "close": 8.74, "volume": 929729.0}, {"date": "2024-08-08", "close": 8.84, "volume": 1406601.0}, {"date": "2024-08-09", "close": 8.8, "volume": 706300.0}, {"date": "2024-08-12", "close": 8.85, "volume": 1280402.0}, {"date": "2024-08-13", "close": 8.73, "volume": 734612.0}, {"date": "2024-08-14", "close": 8.63, "volume": 877279.0}, {"date": "2024-08-15", "close": 8.77, "volume": 784164.0}, {"date": "2024-08-16", "close": 8.81, "volume": 1318575.0}, {"date": "2024-08-19", "close": 8.72, "volume": 618561.0}, {"date": "2024-08-20", "close": 8.6, "volume": 561548.0}, {"date": "2024-08-21", "close": 8.79, "volume": 704627.0}, {"date": "2024-08-22", "close": 8.6, "volume": 2078854.0}, {"date": "2024-08-23", "close": 8.74, "volume": 822520.0}, {"date": "2024-08-26", "close": 8.72, "volume": 963339.0}, {"date": "2024-08-27", "close": 8.78, "volume": 688739.0}, {"date": "2024-08-28", "close": 8.84, "volume": 611453.0}, {"date": "2024-08-29", "close": 8.95, "volume": 726134.0}, {"date": "2024-08-30", "close": 8.96, "volume": 812755.0}, {"date": "2024-09-03", "close": 8.42, "volume": 1008024.0}, {"date": "2024-09-04", "close": 8.4, "volume": 686061.0}, {"date": "2024-09-05", "close": 8.33, "volume": 873145.0}, {"date": "2024-09-06", "close": 8.17, "volume": 864605.0}, {"date": "2024-09-09", "close": 7.89, "volume": 1010784.0}, {"date": "2024-09-10", "close": 7.75, "volume": 1085518.0}, {"date": "2024-09-11", "close": 7.71, "volume": 841141.0}, {"date": "2024-09-12", "close": 7.76, "volume": 1307376.0}, {"date": "2024-09-13", "close": 7.96, "volume": 1017863.0}, {"date": "2024-09-16", "close": 7.98, "volume": 1773445.0}, {"date": "2024-09-17", "close": 8.07, "volume": 1778745.0}, {"date": "2024-09-18", "close": 8.01, "volume": 1296602.0}, {"date": "2024-09-19", "close": 8.24, "volume": 1444048.0}, {"date": "2024-09-20", "close": 8.16, "volume": 14751010.0}, {"date": "2024-09-23", "close": 8.11, "volume": 939948.0}, {"date": "2024-09-24", "close": 8.33, "volume": 1532065.0}, {"date": "2024-09-25", "close": 8.31, "volume": 1033523.0}, {"date": "2024-09-26", "close": 8.47, "volume": 865813.0}, {"date": "2024-09-27", "close": 8.68, "volume": 695553.0}, {"date": "2024-09-30", "close": 8.68, "volume": 667835.0}, {"date": "2024-10-01", "close": 8.69, "volume": 556918.0}, {"date": "2024-10-02", "close": 8.59, "volume": 521125.0}, {"date": "2024-10-03", "close": 8.48, "volume": 552705.0}, {"date": "2024-10-04", "close": 8.43, "volume": 433468.0}, {"date": "2024-10-07", "close": 8.55, "volume": 903601.0}, {"date": "2024-10-08", "close": 8.38, "volume": 705920.0}, {"date": "2024-10-09", "close": 8.5, "volume": 382840.0}, {"date": "2024-10-10", "close": 8.53, "volume": 541780.0}, {"date": "2024-10-11", "close": 8.67, "volume": 371791.0}, {"date": "2024-10-14", "close": 8.77, "volume": 493789.0}, {"date": "2024-10-15", "close": 8.59, "volume": 490797.0}, {"date": "2024-10-16", "close": 8.68, "volume": 534075.0}, {"date": "2024-10-17", "close": 8.78, "volume": 624070.0}, {"date": "2024-10-18", "close": 8.76, "volume": 588079.0}, {"date": "2024-10-21", "close": 8.47, "volume": 686654.0}, {"date": "2024-10-22", "close": 8.45, "volume": 585620.0}, {"date": "2024-10-23", "close": 8.46, "volume": 469060.0}, {"date": "2024-10-24", "close": 8.45, "volume": 574190.0}, {"date": "2024-10-25", "close": 8.54, "volume": 509301.0}, {"date": "2024-10-28", "close": 8.66, "volume": 439223.0}, {"date": "2024-10-29", "close": 8.62, "volume": 481312.0}, {"date": "2024-10-30", "close": 8.62, "volume": 504304.0}, {"date": "2024-10-31", "close": 10.31, "volume": 1630902.0}, {"date": "2024-11-01", "close": 9.82, "volume": 1900034.0}, {"date": "2024-11-04", "close": 10.49, "volume": 1365300.0}, {"date": "2024-11-05", "close": 11.01, "volume": 1224626.0}, {"date": "2024-11-06", "close": 12.19, "volume": 1371161.0}, {"date": "2024-11-07", "close": 12.33, "volume": 1450491.0}, {"date": "2024-11-08", "close": 12.54, "volume": 1068199.0}, {"date": "2024-11-11", "close": 12.64, "volume": 849371.0}, {"date": "2024-11-12", "close": 12.57, "volume": 951082.0}, {"date": "2024-11-13", "close": 12.51, "volume": 1069641.0}, {"date": "2024-11-14", "close": 12.29, "volume": 715267.0}, {"date": "2024-11-15", "close": 12.23, "volume": 667991.0}, {"date": "2024-11-18", "close": 12.44, "volume": 690220.0}, {"date": "2024-11-19", "close": 12.51, "volume": 558869.0}, {"date": "2024-11-20", "close": 12.57, "volume": 475621.0}, {"date": "2024-11-21", "close": 12.62, "volume": 605760.0}, {"date": "2024-11-22", "close": 12.72, "volume": 596628.0}, {"date": "2024-11-25", "close": 12.56, "volume": 726461.0}, {"date": "2024-11-26", "close": 12.3, "volume": 1083504.0}, {"date": "2024-11-27", "close": 12.48, "volume": 526887.0}, {"date": "2024-11-29", "close": 12.46, "volume": 541043.0}, {"date": "2024-12-02", "close": 12.62, "volume": 943051.0}, {"date": "2024-12-03", "close": 12.6, "volume": 624057.0}, {"date": "2024-12-04", "close": 12.48, "volume": 411790.0}, {"date": "2024-12-05", "close": 12.46, "volume": 441976.0}, {"date": "2024-12-06", "close": 12.19, "volume": 606283.0}, {"date": "2024-12-09", "close": 12.22, "volume": 598732.0}, {"date": "2024-12-10", "close": 12.2, "volume": 1485902.0}, {"date": "2024-12-11", "close": 12.2, "volume": 945248.0}, {"date": "2024-12-12", "close": 11.98, "volume": 535670.0}, {"date": "2024-12-13", "close": 11.91, "volume": 526569.0}, {"date": "2024-12-16", "close": 11.82, "volume": 1008188.0}, {"date": "2024-12-17", "close": 11.51, "volume": 1004193.0}, {"date": "2024-12-18", "close": 11.17, "volume": 1478064.0}, {"date": "2024-12-19", "close": 10.99, "volume": 1757318.0}, {"date": "2024-12-20", "close": 10.94, "volume": 6504408.0}, {"date": "2024-12-23", "close": 10.87, "volume": 923734.0}, {"date": "2024-12-24", "close": 10.78, "volume": 339146.0}, {"date": "2024-12-26", "close": 10.71, "volume": 600232.0}, {"date": "2024-12-27", "close": 10.62, "volume": 1798128.0}, {"date": "2024-12-30", "close": 10.65, "volume": 791531.0}, {"date": "2024-12-31", "close": 10.7, "volume": 1065292.0}, {"date": "2025-01-02", "close": 10.57, "volume": 674015.0}, {"date": "2025-01-03", "close": 10.39, "volume": 760420.0}, {"date": "2025-01-06", "close": 10.36, "volume": 1023079.0}, {"date": "2025-01-07", "close": 10.24, "volume": 1857379.0}, {"date": "2025-01-08", "close": 10.18, "volume": 1228160.0}, {"date": "2025-01-10", "close": 9.98, "volume": 834051.0}, {"date": "2025-01-13", "close": 10.17, "volume": 865316.0}, {"date": "2025-01-14", "close": 10.07, "volume": 595325.0}, {"date": "2025-01-15", "close": 10.33, "volume": 605029.0}, {"date": "2025-01-16", "close": 10.25, "volume": 472786.0}, {"date": "2025-01-17", "close": 10.31, "volume": 528469.0}, {"date": "2025-01-21", "close": 10.38, "volume": 513546.0}, {"date": "2025-01-22", "close": 10.14, "volume": 1231830.0}, {"date": "2025-01-23", "close": 10.26, "volume": 633532.0}, {"date": "2025-01-24", "close": 10.2, "volume": 496849.0}, {"date": "2025-01-27", "close": 9.87, "volume": 1124437.0}, {"date": "2025-01-28", "close": 9.92, "volume": 922911.0}, {"date": "2025-01-29", "close": 9.96, "volume": 905209.0}, {"date": "2025-01-30", "close": 9.64, "volume": 1242153.0}, {"date": "2025-01-31", "close": 9.39, "volume": 1038964.0}, {"date": "2025-02-03", "close": 9.61, "volume": 1702289.0}, {"date": "2025-02-04", "close": 9.68, "volume": 943074.0}, {"date": "2025-02-05", "close": 9.8, "volume": 837592.0}, {"date": "2025-02-06", "close": 9.59, "volume": 689418.0}, {"date": "2025-02-07", "close": 9.5, "volume": 1185027.0}, {"date": "2025-02-10", "close": 9.8, "volume": 2246234.0}, {"date": "2025-02-11", "close": 9.82, "volume": 1147673.0}, {"date": "2025-02-12", "close": 9.83, "volume": 1630319.0}, {"date": "2025-02-13", "close": 10.03, "volume": 1025537.0}, {"date": "2025-02-14", "close": 9.61, "volume": 788152.0}, {"date": "2025-02-18", "close": 9.64, "volume": 668571.0}, {"date": "2025-02-19", "close": 9.36, "volume": 936333.0}, {"date": "2025-02-20", "close": 9.51, "volume": 681608.0}, {"date": "2025-02-21", "close": 9.2, "volume": 801253.0}, {"date": "2025-02-24", "close": 9.23, "volume": 738961.0}, {"date": "2025-02-25", "close": 9.16, "volume": 947466.0}, {"date": "2025-02-26", "close": 9.18, "volume": 711038.0}, {"date": "2025-02-27", "close": 9.09, "volume": 815259.0}, {"date": "2025-02-28", "close": 9.07, "volume": 913141.0}, {"date": "2025-03-03", "close": 8.95, "volume": 1062104.0}, {"date": "2025-03-04", "close": 9.01, "volume": 949425.0}, {"date": "2025-03-05", "close": 8.98, "volume": 720369.0}, {"date": "2025-03-06", "close": 8.99, "volume": 772799.0}, {"date": "2025-03-07", "close": 9.05, "volume": 881014.0}, {"date": "2025-03-10", "close": 9.01, "volume": 882124.0}, {"date": "2025-03-11", "close": 9.28, "volume": 755874.0}, {"date": "2025-03-12", "close": 9.09, "volume": 728979.0}, {"date": "2025-03-13", "close": 9.16, "volume": 579469.0}, {"date": "2025-03-14", "close": 9.37, "volume": 585687.0}, {"date": "2025-03-17", "close": 9.06, "volume": 1049205.0}, {"date": "2025-03-18", "close": 9.21, "volume": 1193717.0}, {"date": "2025-03-19", "close": 9.44, "volume": 1038061.0}, {"date": "2025-03-20", "close": 9.36, "volume": 785483.0}, {"date": "2025-03-21", "close": 9.11, "volume": 3255018.0}, {"date": "2025-03-24", "close": 9.34, "volume": 934117.0}, {"date": "2025-03-25", "close": 9.27, "volume": 628635.0}, {"date": "2025-03-26", "close": 9.29, "volume": 609997.0}, {"date": "2025-03-27", "close": 9.43, "volume": 690155.0}, {"date": "2025-03-28", "close": 9.13, "volume": 939324.0}, {"date": "2025-03-31", "close": 9.2, "volume": 903138.0}, {"date": "2025-04-01", "close": 9.28, "volume": 716334.0}, {"date": "2025-04-02", "close": 9.24, "volume": 721755.0}, {"date": "2025-04-03", "close": 8.72, "volume": 807377.0}, {"date": "2025-04-04", "close": 8.28, "volume": 1279221.0}, {"date": "2025-04-07", "close": 8.29, "volume": 1198621.0}, {"date": "2025-04-08", "close": 8.39, "volume": 1202060.0}, {"date": "2025-04-09", "close": 8.83, "volume": 1503275.0}, {"date": "2025-04-10", "close": 8.6, "volume": 772792.0}, {"date": "2025-04-11", "close": 9.0, "volume": 824961.0}, {"date": "2025-04-14", "close": 8.99, "volume": 660093.0}, {"date": "2025-04-15", "close": 9.08, "volume": 1171544.0}, {"date": "2025-04-16", "close": 9.23, "volume": 740307.0}, {"date": "2025-04-17", "close": 9.35, "volume": 676177.0}, {"date": "2025-04-21", "close": 9.25, "volume": 477680.0}, {"date": "2025-04-22", "close": 9.33, "volume": 447007.0}, {"date": "2025-04-23", "close": 9.45, "volume": 852410.0}, {"date": "2025-04-24", "close": 9.6, "volume": 662049.0}, {"date": "2025-04-25", "close": 9.55, "volume": 673146.0}, {"date": "2025-04-28", "close": 9.68, "volume": 580088.0}, {"date": "2025-04-29", "close": 9.8, "volume": 841024.0}, {"date": "2025-04-30", "close": 9.06, "volume": 1511173.0}, {"date": "2025-05-01", "close": 9.1, "volume": 1208692.0}, {"date": "2025-05-02", "close": 9.15, "volume": 897452.0}, {"date": "2025-05-05", "close": 8.99, "volume": 620060.0}, {"date": "2025-05-06", "close": 8.9, "volume": 709522.0}, {"date": "2025-05-07", "close": 8.75, "volume": 595092.0}, {"date": "2025-05-08", "close": 8.66, "volume": 606650.0}, {"date": "2025-05-09", "close": 8.53, "volume": 1064336.0}, {"date": "2025-05-12", "close": 8.81, "volume": 765820.0}, {"date": "2025-05-13", "close": 9.02, "volume": 640820.0}, {"date": "2025-05-14", "close": 8.87, "volume": 988305.0}, {"date": "2025-05-15", "close": 8.84, "volume": 620355.0}, {"date": "2025-05-16", "close": 8.76, "volume": 562070.0}, {"date": "2025-05-19", "close": 8.74, "volume": 556709.0}, {"date": "2025-05-20", "close": 8.71, "volume": 636945.0}, {"date": "2025-05-21", "close": 8.67, "volume": 579960.0}, {"date": "2025-05-22", "close": 8.36, "volume": 533667.0}, {"date": "2025-05-23", "close": 8.41, "volume": 563023.0}, {"date": "2025-05-27", "close": 8.57, "volume": 675570.0}, {"date": "2025-05-28", "close": 8.48, "volume": 1245663.0}, {"date": "2025-05-29", "close": 8.26, "volume": 1596987.0}, {"date": "2025-05-30", "close": 8.14, "volume": 1051353.0}, {"date": "2025-06-02", "close": 8.24, "volume": 1214324.0}, {"date": "2025-06-03", "close": 8.23, "volume": 834860.0}, {"date": "2025-06-04", "close": 8.24, "volume": 878294.0}, {"date": "2025-06-05", "close": 8.12, "volume": 703942.0}, {"date": "2025-06-06", "close": 8.24, "volume": 705009.0}, {"date": "2025-06-09", "close": 8.35, "volume": 612459.0}, {"date": "2025-06-10", "close": 8.33, "volume": 576919.0}, {"date": "2025-06-11", "close": 8.32, "volume": 564207.0}, {"date": "2025-06-12", "close": 8.24, "volume": 569429.0}, {"date": "2025-06-13", "close": 8.16, "volume": 775387.0}, {"date": "2025-06-16", "close": 8.26, "volume": 880710.0}, {"date": "2025-06-17", "close": 8.29, "volume": 693724.0}, {"date": "2025-06-18", "close": 8.36, "volume": 1004734.0}, {"date": "2025-06-20", "close": 7.99, "volume": 3330093.0}, {"date": "2025-06-23", "close": 8.08, "volume": 1560104.0}, {"date": "2025-06-24", "close": 7.99, "volume": 1173179.0}, {"date": "2025-06-25", "close": 7.75, "volume": 1824517.0}, {"date": "2025-06-26", "close": 7.99, "volume": 1218636.0}, {"date": "2025-06-27", "close": 8.18, "volume": 1920630.0}, {"date": "2025-06-30", "close": 8.59, "volume": 2745650.0}, {"date": "2025-07-01", "close": 8.46, "volume": 1210092.0}, {"date": "2025-07-02", "close": 8.83, "volume": 1227400.0}, {"date": "2025-07-03", "close": 8.72, "volume": 480385.0}, {"date": "2025-07-07", "close": 8.59, "volume": 736003.0}, {"date": "2025-07-08", "close": 8.53, "volume": 864160.0}, {"date": "2025-07-09", "close": 8.38, "volume": 721205.0}, {"date": "2025-07-10", "close": 8.61, "volume": 951907.0}, {"date": "2025-07-11", "close": 8.83, "volume": 810964.0}, {"date": "2025-07-14", "close": 8.61, "volume": 825765.0}, {"date": "2025-07-15", "close": 8.51, "volume": 840514.0}, {"date": "2025-07-16", "close": 8.35, "volume": 972540.0}, {"date": "2025-07-17", "close": 8.55, "volume": 661760.0}, {"date": "2025-07-18", "close": 8.41, "volume": 998508.0}, {"date": "2025-07-21", "close": 8.5, "volume": 644409.0}, {"date": "2025-07-22", "close": 8.72, "volume": 1046906.0}, {"date": "2025-07-23", "close": 8.78, "volume": 1098458.0}, {"date": "2025-07-24", "close": 8.55, "volume": 740712.0}, {"date": "2025-07-25", "close": 8.46, "volume": 676836.0}, {"date": "2025-07-28", "close": 8.33, "volume": 764261.0}, {"date": "2025-07-29", "close": 8.28, "volume": 1337174.0}, {"date": "2025-07-30", "close": 7.62, "volume": 1441302.0}, {"date": "2025-07-31", "close": 7.39, "volume": 1386744.0}, {"date": "2025-08-01", "close": 7.23, "volume": 1213725.0}, {"date": "2025-08-04", "close": 7.32, "volume": 1167608.0}, {"date": "2025-08-05", "close": 7.54, "volume": 1284699.0}, {"date": "2025-08-06", "close": 7.27, "volume": 996637.0}, {"date": "2025-08-07", "close": 7.44, "volume": 886285.0}, {"date": "2025-08-08", "close": 7.49, "volume": 729067.0}, {"date": "2025-08-11", "close": 7.8, "volume": 2556780.0}, {"date": "2025-08-12", "close": 8.08, "volume": 1474763.0}, {"date": "2025-08-13", "close": 7.99, "volume": 1338505.0}, {"date": "2025-08-14", "close": 7.83, "volume": 1155401.0}, {"date": "2025-08-15", "close": 7.54, "volume": 1269683.0}, {"date": "2025-08-18", "close": 7.56, "volume": 1337659.0}, {"date": "2025-08-19", "close": 7.55, "volume": 1079228.0}, {"date": "2025-08-20", "close": 7.48, "volume": 1051879.0}, {"date": "2025-08-21", "close": 7.45, "volume": 1388159.0}, {"date": "2025-08-22", "close": 7.57, "volume": 1390944.0}, {"date": "2025-08-25", "close": 7.47, "volume": 848776.0}, {"date": "2025-08-26", "close": 7.4, "volume": 960237.0}, {"date": "2025-08-27", "close": 7.49, "volume": 668905.0}, {"date": "2025-08-28", "close": 7.59, "volume": 860746.0}, {"date": "2025-08-29", "close": 7.72, "volume": 705144.0}, {"date": "2025-09-02", "close": 7.61, "volume": 1028086.0}, {"date": "2025-09-03", "close": 7.56, "volume": 967082.0}, {"date": "2025-09-04", "close": 7.61, "volume": 808287.0}, {"date": "2025-09-05", "close": 7.88, "volume": 875694.0}, {"date": "2025-09-08", "close": 7.69, "volume": 712578.0}, {"date": "2025-09-09", "close": 7.55, "volume": 700702.0}, {"date": "2025-09-10", "close": 7.75, "volume": 774383.0}, {"date": "2025-09-11", "close": 7.77, "volume": 858245.0}, {"date": "2025-09-12", "close": 7.73, "volume": 572129.0}, {"date": "2025-09-15", "close": 7.9, "volume": 782480.0}, {"date": "2025-09-16", "close": 7.91, "volume": 874716.0}, {"date": "2025-09-17", "close": 7.83, "volume": 854605.0}, {"date": "2025-09-18", "close": 7.94, "volume": 715069.0}, {"date": "2025-09-19", "close": 7.92, "volume": 1552287.0}, {"date": "2025-09-22", "close": 7.84, "volume": 746988.0}, {"date": "2025-09-23", "close": 7.89, "volume": 697603.0}, {"date": "2025-09-24", "close": 8.12, "volume": 794492.0}, {"date": "2025-09-25", "close": 8.08, "volume": 802600.0}, {"date": "2025-09-26", "close": 8.2, "volume": 684216.0}, {"date": "2025-09-29", "close": 8.13, "volume": 837696.0}, {"date": "2025-09-30", "close": 8.16, "volume": 682475.0}, {"date": "2025-10-01", "close": 8.44, "volume": 1020122.0}, {"date": "2025-10-02", "close": 8.45, "volume": 838191.0}, {"date": "2025-10-03", "close": 8.43, "volume": 839884.0}, {"date": "2025-10-06", "close": 8.36, "volume": 833523.0}, {"date": "2025-10-07", "close": 8.43, "volume": 701779.0}, {"date": "2025-10-08", "close": 8.51, "volume": 831657.0}, {"date": "2025-10-09", "close": 8.58, "volume": 689790.0}, {"date": "2025-10-10", "close": 8.25, "volume": 871888.0}, {"date": "2025-10-13", "close": 8.59, "volume": 1132894.0}, {"date": "2025-10-14", "close": 8.58, "volume": 802897.0}, {"date": "2025-10-15", "close": 8.24, "volume": 1056999.0}, {"date": "2025-10-16", "close": 8.2, "volume": 1103783.0}, {"date": "2025-10-17", "close": 8.04, "volume": 641613.0}, {"date": "2025-10-20", "close": 8.34, "volume": 726903.0}, {"date": "2025-10-21", "close": 8.14, "volume": 893920.0}, {"date": "2025-10-22", "close": 7.97, "volume": 849469.0}, {"date": "2025-10-23", "close": 7.99, "volume": 703132.0}, {"date": "2025-10-24", "close": 7.96, "volume": 375115.0}, {"date": "2025-10-27", "close": 7.87, "volume": 893672.0}, {"date": "2025-10-28", "close": 7.99, "volume": 689156.0}, {"date": "2025-10-29", "close": 7.95, "volume": 999846.0}, {"date": "2025-10-30", "close": 7.8, "volume": 968288.0}, {"date": "2025-10-31", "close": 8.01, "volume": 863650.0}, {"date": "2025-11-03", "close": 8.24, "volume": 2041121.0}, {"date": "2025-11-04", "close": 6.83, "volume": 3014584.0}, {"date": "2025-11-05", "close": 6.95, "volume": 1165649.0}, {"date": "2025-11-06", "close": 6.64, "volume": 1787045.0}, {"date": "2025-11-07", "close": 6.77, "volume": 2469768.0}, {"date": "2025-11-10", "close": 6.88, "volume": 1715382.0}, {"date": "2025-11-11", "close": 6.81, "volume": 992005.0}, {"date": "2025-11-12", "close": 6.89, "volume": 1271508.0}, {"date": "2025-11-13", "close": 6.76, "volume": 1200717.0}, {"date": "2025-11-14", "close": 6.75, "volume": 1271218.0}, {"date": "2025-11-17", "close": 6.41, "volume": 1281469.0}, {"date": "2025-11-18", "close": 6.37, "volume": 1134387.0}, {"date": "2025-11-19", "close": 6.37, "volume": 1287717.0}, {"date": "2025-11-20", "close": 6.32, "volume": 1507222.0}, {"date": "2025-11-21", "close": 6.49, "volume": 3137812.0}, {"date": "2025-11-24", "close": 6.29, "volume": 1872971.0}, {"date": "2025-11-25", "close": 6.49, "volume": 1106982.0}, {"date": "2025-11-26", "close": 6.48, "volume": 1409601.0}, {"date": "2025-11-28", "close": 6.52, "volume": 618042.0}, {"date": "2025-12-01", "close": 6.44, "volume": 1024707.0}, {"date": "2025-12-02", "close": 6.53, "volume": 1095006.0}, {"date": "2025-12-03", "close": 6.88, "volume": 1205761.0}, {"date": "2025-12-04", "close": 6.76, "volume": 948973.0}, {"date": "2025-12-05", "close": 6.8, "volume": 1103770.0}, {"date": "2025-12-08", "close": 6.85, "volume": 1078797.0}, {"date": "2025-12-09", "close": 6.98, "volume": 946054.0}, {"date": "2025-12-10", "close": 7.09, "volume": 2479946.0}, {"date": "2025-12-11", "close": 7.3, "volume": 1143304.0}, {"date": "2025-12-12", "close": 7.27, "volume": 1180105.0}, {"date": "2025-12-15", "close": 7.01, "volume": 1181744.0}, {"date": "2025-12-16", "close": 6.97, "volume": 1072762.0}, {"date": "2025-12-17", "close": 7.16, "volume": 1134049.0}, {"date": "2025-12-18", "close": 7.17, "volume": 1359374.0}, {"date": "2025-12-19", "close": 7.17, "volume": 5077367.0}, {"date": "2025-12-22", "close": 7.15, "volume": 1486131.0}, {"date": "2025-12-23", "close": 7.14, "volume": 1026380.0}, {"date": "2025-12-24", "close": 7.16, "volume": 345956.0}, {"date": "2025-12-26", "close": 7.2, "volume": 541401.0}, {"date": "2025-12-29", "close": 7.15, "volume": 808104.0}, {"date": "2025-12-30", "close": 7.22, "volume": 1100335.0}, {"date": "2025-12-31", "close": 7.2, "volume": 852807.0}, {"date": "2026-01-02", "close": 7.33, "volume": 1047385.0}, {"date": "2026-01-05", "close": 7.57, "volume": 1188071.0}, {"date": "2026-01-06", "close": 7.87, "volume": 2053377.0}, {"date": "2026-01-07", "close": 7.61, "volume": 1005749.0}, {"date": "2026-01-08", "close": 7.75, "volume": 755115.0}, {"date": "2026-01-09", "close": 7.96, "volume": 809690.0}, {"date": "2026-01-12", "close": 8.0, "volume": 854557.0}, {"date": "2026-01-13", "close": 8.09, "volume": 976388.0}, {"date": "2026-01-14", "close": 8.21, "volume": 866167.0}, {"date": "2026-01-15", "close": 8.25, "volume": 1223029.0}, {"date": "2026-01-16", "close": 7.91, "volume": 1052866.0}, {"date": "2026-01-20", "close": 7.81, "volume": 920173.0}, {"date": "2026-01-21", "close": 8.07, "volume": 880482.0}, {"date": "2026-01-22", "close": 8.17, "volume": 882725.0}, {"date": "2026-01-23", "close": 8.18, "volume": 658331.0}, {"date": "2026-01-26", "close": 7.86, "volume": 908765.0}, {"date": "2026-01-27", "close": 8.08, "volume": 664045.0}, {"date": "2026-01-28", "close": 7.82, "volume": 1266696.0}, {"date": "2026-01-29", "close": 7.94, "volume": 1113749.0}, {"date": "2026-01-30", "close": 7.86, "volume": 1045384.0}, {"date": "2026-02-02", "close": 7.9, "volume": 775408.0}, {"date": "2026-02-03", "close": 8.1, "volume": 955981.0}, {"date": "2026-02-04", "close": 8.22, "volume": 1104000.0}, {"date": "2026-02-05", "close": 8.04, "volume": 1016339.0}, {"date": "2026-02-06", "close": 8.27, "volume": 1157612.0}, {"date": "2026-02-09", "close": 8.47, "volume": 740223.0}, {"date": "2026-02-10", "close": 8.23, "volume": 1152947.0}, {"date": "2026-02-11", "close": 8.35, "volume": 927733.0}, {"date": "2026-02-12", "close": 8.15, "volume": 1132205.0}, {"date": "2026-02-13", "close": 7.99, "volume": 1350901.0}, {"date": "2026-02-17", "close": 6.88, "volume": 2431214.0}, {"date": "2026-02-18", "close": 6.82, "volume": 1878070.0}, {"date": "2026-02-19", "close": 6.43, "volume": 2594381.0}, {"date": "2026-02-20", "close": 6.22, "volume": 2691123.0}, {"date": "2026-02-23", "close": 5.88, "volume": 2246489.0}, {"date": "2026-02-24", "close": 5.75, "volume": 1699796.0}, {"date": "2026-02-25", "close": 5.79, "volume": 1735637.0}, {"date": "2026-02-26", "close": 5.67, "volume": 2948849.0}, {"date": "2026-02-27", "close": 5.7, "volume": 1998490.0}, {"date": "2026-03-02", "close": 6.1, "volume": 2137070.0}, {"date": "2026-03-03", "close": 6.01, "volume": 1833728.0}, {"date": "2026-03-04", "close": 6.39, "volume": 2020774.0}, {"date": "2026-03-05", "close": 6.27, "volume": 2273105.0}, {"date": "2026-03-06", "close": 5.92, "volume": 1618168.0}, {"date": "2026-03-09", "close": 5.84, "volume": 3086146.0}, {"date": "2026-03-10", "close": 5.87, "volume": 2144613.0}, {"date": "2026-03-11", "close": 6.04, "volume": 2154253.0}, {"date": "2026-03-12", "close": 6.19, "volume": 2615536.0}, {"date": "2026-03-13", "close": 6.02, "volume": 1882961.0}, {"date": "2026-03-16", "close": 5.82, "volume": 2352857.0}, {"date": "2026-03-17", "close": 5.89, "volume": 1832380.0}, {"date": "2026-03-18", "close": 6.05, "volume": 1794636.0}, {"date": "2026-03-19", "close": 6.23, "volume": 2399814.0}, {"date": "2026-03-20", "close": 6.01, "volume": 17493500.0}, {"date": "2026-03-23", "close": 6.06, "volume": 3003837.0}, {"date": "2026-03-24", "close": 6.55, "volume": 1937538.0}, {"date": "2026-03-25", "close": 6.69, "volume": 1730261.0}, {"date": "2026-03-26", "close": 6.62, "volume": 1398231.0}, {"date": "2026-03-27", "close": 6.64, "volume": 1255960.0}, {"date": "2026-03-30", "close": 6.58, "volume": 1091395.0}, {"date": "2026-03-31", "close": 6.51, "volume": 1339459.0}, {"date": "2026-04-01", "close": 6.38, "volume": 1297679.0}, {"date": "2026-04-02", "close": 6.56, "volume": 895903.0}, {"date": "2026-04-06", "close": 6.42, "volume": 837520.0}, {"date": "2026-04-07", "close": 6.41, "volume": 1102689.0}, {"date": "2026-04-08", "close": 6.45, "volume": 1189116.0}, {"date": "2026-04-09", "close": 6.23, "volume": 1589270.0}, {"date": "2026-04-10", "close": 6.26, "volume": 893168.0}, {"date": "2026-04-13", "close": 6.33, "volume": 995479.0}, {"date": "2026-04-14", "close": 6.17, "volume": 896152.0}, {"date": "2026-04-15", "close": 6.26, "volume": 852404.0}, {"date": "2026-04-16", "close": 6.27, "volume": 1442003.0}, {"date": "2026-04-17", "close": 6.26, "volume": 1303842.0}, {"date": "2026-04-20", "close": 6.4, "volume": 995262.0}, {"date": "2026-04-21", "close": 6.56, "volume": 1318350.0}, {"date": "2026-04-22", "close": 6.59, "volume": 1295072.0}, {"date": "2026-04-23", "close": 6.37, "volume": 768068.0}, {"date": "2026-04-24", "close": 6.51, "volume": 1166109.0}, {"date": "2026-04-27", "close": 6.58, "volume": 1490404.0}, {"date": "2026-04-28", "close": 6.74, "volume": 1275319.0}, {"date": "2026-04-29", "close": 6.69, "volume": 1107804.0}, {"date": "2026-04-30", "close": 6.82, "volume": 2499769.0}, {"date": "2026-05-01", "close": 6.97, "volume": 1488266.0}, {"date": "2026-05-04", "close": 6.9, "volume": 1329417.0}, {"date": "2026-05-05", "close": 7.1, "volume": 1241567.0}, {"date": "2026-05-06", "close": 7.25, "volume": 1939848.0}, {"date": "2026-05-07", "close": 7.32, "volume": 1880515.0}, {"date": "2026-05-08", "close": 7.32, "volume": 1160400.0}, {"date": "2026-05-11", "close": 7.47, "volume": 1486862.0}, {"date": "2026-05-12", "close": 7.53, "volume": 1657100.0}, {"date": "2026-05-13", "close": 7.78, "volume": 3091756.0}, {"date": "2026-05-14", "close": 7.91, "volume": 2452927.0}, {"date": "2026-05-15", "close": 7.62, "volume": 1975500.0}, {"date": "2026-05-18", "close": 7.75, "volume": 1695133.0}, {"date": "2026-05-19", "close": 7.75, "volume": 1572360.0}, {"date": "2026-05-20", "close": 7.88, "volume": 1418970.0}, {"date": "2026-05-21", "close": 8.09, "volume": 1774506.0}, {"date": "2026-05-22", "close": 8.4, "volume": 1920694.0}, {"date": "2026-05-26", "close": 8.87, "volume": 2146858.0}, {"date": "2026-05-27", "close": 9.11, "volume": 1997614.0}, {"date": "2026-05-28", "close": 9.25, "volume": 1690323.0}, {"date": "2026-05-29", "close": 9.01, "volume": 4193011.0}, {"date": "2026-06-01", "close": 9.4, "volume": 1148517.0}, {"date": "2026-06-02", "close": 9.6, "volume": 1653072.0}, {"date": "2026-06-03", "close": 9.34, "volume": 1349260.0}, {"date": "2026-06-04", "close": 9.44, "volume": 1286440.0}, {"date": "2026-06-05", "close": 9.08, "volume": 1125003.0}, {"date": "2026-06-08", "close": 9.11, "volume": 1268555.0}, {"date": "2026-06-09", "close": 8.98, "volume": 1322626.0}, {"date": "2026-06-10", "close": 9.11, "volume": 1330877.0}, {"date": "2026-06-11", "close": 9.45, "volume": 1098183.0}, {"date": "2026-06-12", "close": 9.59, "volume": 957481.0}, {"date": "2026-06-15", "close": 9.21, "volume": 1353894.0}, {"date": "2026-06-16", "close": 8.95, "volume": 1825330.0}, {"date": "2026-06-17", "close": 8.73, "volume": 1616399.0}, {"date": "2026-06-18", "close": 8.64, "volume": 2363674.0}, {"date": "2026-06-22", "close": 8.37, "volume": 1201979.0}, {"date": "2026-06-23", "close": 8.37, "volume": 1498689.0}, {"date": "2026-06-24", "close": 8.15, "volume": 1430513.0}, {"date": "2026-06-25", "close": 8.41, "volume": 1135584.0}, {"date": "2026-06-26", "close": 8.39, "volume": 3224381.0}, {"date": "2026-06-29", "close": 8.17, "volume": 1299974.0}, {"date": "2026-06-30", "close": 8.05, "volume": 1194338.0}, {"date": "2026-07-01", "close": 7.78, "volume": 1145870.0}, {"date": "2026-07-02", "close": 7.82, "volume": 813988.0}, {"date": "2026-07-06", "close": 7.9, "volume": 990869.0}, {"date": "2026-07-07", "close": 7.91, "volume": 1055709.0}, {"date": "2026-07-08", "close": 8.14, "volume": 1036992.0}, {"date": "2026-07-09", "close": 8.1, "volume": 1060060.0}, {"date": "2026-07-10", "close": 8.22, "volume": 1475771.0}, {"date": "2026-07-13", "close": 8.42, "volume": 957393.0}, {"date": "2026-07-14", "close": 8.57, "volume": 770134.0}, {"date": "2026-07-15", "close": 8.55, "volume": 1125751.0}, {"date": "2026-07-16", "close": 8.45, "volume": 1559839.0}, {"date": "2026-07-17", "close": 8.37, "volume": 947615.0}, {"date": "2026-07-20", "close": 8.36, "volume": 1078305.0}, {"date": "2026-07-21", "close": 8.61, "volume": 1303737.0}, {"date": "2026-07-22", "close": 8.7, "volume": 999081.0}, {"date": "2026-07-23", "close": 8.99, "volume": 1507021.0}, {"date": "2026-07-24", "close": 8.92, "volume": 1231262.0}], "refreshing": true}