{"ticker": "TIC", "overview": {"cik": "2032966", "ticker": "TIC", "name": "TIC Solutions, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085217", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085216", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085214", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085213", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085212", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085211", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085210", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074997", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074996", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074995", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074994", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074993", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074992", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074991", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074989", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046600", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-17", "title": "Form DEFA14A", "accession": "0001628280-26-043982", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069321", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "Initial insider holdings", "accession": "0001213900-26-069318", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001628280-26-040905", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-21", "title": "FORM ARS", "accession": "0001213900-26-060063", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-21", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-060061", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-21", "title": "PROXY STATEMENT", "accession": "0001213900-26-060056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002300", "price_sensitive": false}]}, "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": "TIC", "has_prices": true, "as_of": "2026-10-08", "last": 8.82, "prev_close": 8.77, "change": 0.05000000000000071, "change_pct": 0.005701254275940789, "session_volume": 1615936.0, "vwap_5": 8.611348994803802, "vwap_20": 8.847396054634014, "vwap_60": 8.786994730684189, "vwap_250": 9.251430532893792, "high_52w": 12.2, "low_52w": 6.54, "avg_volume_20": 1546703.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003730", "src": "13DG", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Gates Capital Management, Inc.", "who_key": "Gates Capital Management, 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": "Services-Business Services, NEC", "country": "United States", "headline": "Gates Capital Management, Inc. moves to a 8.8% passive stake in TIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1312908/0001172661-26-003730-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001213900-26-085211", "src": "INSIDERS", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Byron Roth", "who_key": "Roth Byron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on TIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032966/000121390026085211/0001213900-26-085211-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130545}, {"id": "0001213900-26-085212", "src": "INSIDERS", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Dickerson Wright", "who_key": "WRIGHT DICKERSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on TIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032966/000121390026085212/0001213900-26-085212-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130545}, {"id": "0001213900-26-085210", "src": "INSIDERS", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Antoinette Cook Bush", "who_key": "BUSH ANTOINETTE COOK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on TIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032966/000121390026085210/0001213900-26-085210-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "0001213900-26-085213", "src": "INSIDERS", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Elizabeth Meloy Hepding", "who_key": "Hepding Elizabeth Meloy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on TIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032966/000121390026085213/0001213900-26-085213-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "0001213900-26-085214", "src": "INSIDERS", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "James E. Lillie", "who_key": "LILLIE JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on TIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032966/000121390026085214/0001213900-26-085214-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "0001213900-26-085216", "src": "INSIDERS", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Peter A. Hochfelder", "who_key": "Hochfelder Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on TIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032966/000121390026085216/0001213900-26-085216-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "0001213900-26-085217", "src": "INSIDERS", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Rory Cullinan", "who_key": "Cullinan Rory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on TIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032966/000121390026085217/0001213900-26-085217-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0001172661-26-002300", "src": "13DG", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Gates Capital Management, Inc.", "who_key": "Gates Capital Management, 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": "Services-Business Services, NEC", "country": "United States", "headline": "Gates Capital Management, Inc. moves to a 9.9% passive stake in TIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1312908/0001172661-26-002300-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000905148-26-002429", "src": "13DG", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "TIC Solutions, Inc.", "who_key": "TIC Solutions, 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": "Services-Business Services, NEC", "country": "United States", "headline": "TIC Solutions, Inc. moves to a 16.2% passive stake in TIC", "source_url": "https://www.sec.gov/Archives/edgar/data/2032966/0000905148-26-002429-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001472850-26-000005", "src": "13DG", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Permian Investment Partners, LP", "who_key": "Permian Investment Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Permian Investment Partners, LP adjusts its stake in TIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1472850/0001472850-26-000005-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003730", "src": "13DG", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Gates Capital Management, Inc.", "who_key": "Gates Capital Management, 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": "Services-Business Services, NEC", "country": "United States", "headline": "Gates Capital Management, Inc. moves to a 8.8% passive stake in TIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1312908/0001172661-26-003730-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001172661-26-002300", "src": "13DG", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Gates Capital Management, Inc.", "who_key": "Gates Capital Management, 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": "Services-Business Services, NEC", "country": "United States", "headline": "Gates Capital Management, Inc. moves to a 9.9% passive stake in TIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1312908/0001172661-26-002300-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000905148-26-002429", "src": "13DG", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "TIC Solutions, Inc.", "who_key": "TIC Solutions, 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": "Services-Business Services, NEC", "country": "United States", "headline": "TIC Solutions, Inc. moves to a 16.2% passive stake in TIC", "source_url": "https://www.sec.gov/Archives/edgar/data/2032966/0000905148-26-002429-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001472850-26-000005", "src": "13DG", "ticker": "TIC", "cik": "2032966", "company": "TIC Solutions, Inc.", "company_raw": "TIC Solutions, Inc.", "who": "Permian Investment Partners, LP", "who_key": "Permian Investment Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Permian Investment Partners, LP adjusts its stake in TIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1472850/0001472850-26-000005-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}], "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": "TIC Solutions, Inc. Common Stock", "new_value": "TIC Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002032966", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002032966", "applied": 1, "detected_at": "2026-10-28T01:45:33.993533"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085217", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085216", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085214", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085213", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085212", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085211", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085210", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074997", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074996", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074995", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074994", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074993", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074992", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074991", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-074989", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046600", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-17", "title": "Form DEFA14A", "accession": "0001628280-26-043982", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001213900-26-069321", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "Initial insider holdings", "accession": "0001213900-26-069318", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001628280-26-040905", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-21", "title": "FORM ARS", "accession": "0001213900-26-060063", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-21", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-060061", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-21", "title": "PROXY STATEMENT", "accession": "0001213900-26-060056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-002429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002300", "price_sensitive": false}], "performance": {"ticker": "TIC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-30", "close": 12.5, "volume": 20140.0}, {"date": "2024-12-31", "close": 12.75, "volume": 519821.0}, {"date": "2025-01-02", "close": 12.4325, "volume": 22675.0}, {"date": "2025-01-03", "close": 11.0, "volume": 136742.0}, {"date": "2025-01-06", "close": 11.5, "volume": 647000.0}, {"date": "2025-01-07", "close": 12.0, "volume": 222.0}, {"date": "2025-01-08", "close": 11.9865, "volume": 717.0}, {"date": "2025-01-10", "close": 12.0, "volume": 369615.0}, {"date": "2025-01-13", "close": 12.0, "volume": 469745.0}, {"date": "2025-01-14", "close": 11.8125, "volume": 527.0}, {"date": "2025-01-15", "close": 11.945, "volume": 3972.0}, {"date": "2025-01-16", "close": 11.9945, "volume": 6461.0}, {"date": "2025-01-17", "close": 12.0, "volume": 3119047.0}, {"date": "2025-01-21", "close": 11.94, "volume": 13270.0}, {"date": "2025-01-22", "close": 11.88, "volume": 534010.0}, {"date": "2025-01-23", "close": 11.65, "volume": 152072.0}, {"date": "2025-01-24", "close": 11.75, "volume": 142847.0}, {"date": "2025-01-27", "close": 11.95, "volume": 6200.0}, {"date": "2025-01-28", "close": 11.75, "volume": 1263.0}, {"date": "2025-01-29", "close": 11.75, "volume": 12918.0}, {"date": "2025-01-30", "close": 11.75, "volume": 2167.0}, {"date": "2025-01-31", "close": 11.95, "volume": 135585.0}, {"date": "2025-02-03", "close": 11.8, "volume": 26049.0}, {"date": "2025-02-04", "close": 11.9, "volume": 2305.0}, {"date": "2025-02-05", "close": 11.8, "volume": 8513.0}, {"date": "2025-02-06", "close": 11.95, "volume": 1077.0}, {"date": "2025-02-07", "close": 12.0, "volume": 335240.0}, {"date": "2025-02-10", "close": 12.1, "volume": 53837.0}, {"date": "2025-02-11", "close": 12.1, "volume": 147304.0}, {"date": "2025-02-12", "close": 12.1, "volume": null}, {"date": "2025-02-13", "close": 12.05, "volume": 5192.0}, {"date": "2025-02-14", "close": 12.05, "volume": null}, {"date": "2025-02-18", "close": 12.0, "volume": 111246.0}, {"date": "2025-02-19", "close": 12.35, "volume": 631432.0}, {"date": "2025-02-20", "close": 12.75, "volume": 5701750.0}, {"date": "2025-02-21", "close": 12.6, "volume": 207302.0}, {"date": "2025-02-24", "close": 12.77, "volume": 23456.0}, {"date": "2025-02-25", "close": 12.7, "volume": 27419.0}, {"date": "2025-02-26", "close": 12.9, "volume": 19168.0}, {"date": "2025-02-27", "close": 12.98, "volume": 7414.0}, {"date": "2025-02-28", "close": 12.36, "volume": 28842.0}, {"date": "2025-03-03", "close": 12.5, "volume": 82970.0}, {"date": "2025-03-04", "close": 12.26, "volume": 34202.0}, {"date": "2025-03-05", "close": 12.23, "volume": 136258.0}, {"date": "2025-03-06", "close": 12.0, "volume": 83515.0}, {"date": "2025-03-07", "close": 12.11, "volume": 33688.0}, {"date": "2025-03-10", "close": 11.56, "volume": 38543.0}, {"date": "2025-03-11", "close": 12.11, "volume": 88405.0}, {"date": "2025-03-12", "close": 11.82, "volume": 23320.0}, {"date": "2025-03-13", "close": 11.7, "volume": 49734.0}, {"date": "2025-03-14", "close": 12.15, "volume": 59056.0}, {"date": "2025-03-17", "close": 12.26, "volume": 43592.0}, {"date": "2025-03-18", "close": 12.66, "volume": 245248.0}, {"date": "2025-03-19", "close": 11.84, "volume": 184609.0}, {"date": "2025-03-20", "close": 11.72, "volume": 214032.0}, {"date": "2025-03-21", "close": 11.38, "volume": 172948.0}, {"date": "2025-03-24", "close": 11.79, "volume": 164731.0}, {"date": "2025-03-25", "close": 11.52, "volume": 357870.0}, {"date": "2025-03-26", "close": 11.23, "volume": 151217.0}, {"date": "2025-03-27", "close": 11.19, "volume": 43413.0}, {"date": "2025-03-28", "close": 11.25, "volume": 137047.0}, {"date": "2025-03-31", "close": 11.12, "volume": 686244.0}, {"date": "2025-04-01", "close": 10.77, "volume": 314338.0}, {"date": "2025-04-02", "close": 10.93, "volume": 274420.0}, {"date": "2025-04-03", "close": 10.09, "volume": 547657.0}, {"date": "2025-04-04", "close": 9.3, "volume": 364879.0}, {"date": "2025-04-07", "close": 9.13, "volume": 177686.0}, {"date": "2025-04-08", "close": 9.08, "volume": 99172.0}, {"date": "2025-04-09", "close": 9.82, "volume": 306552.0}, {"date": "2025-04-10", "close": 9.23, "volume": 479275.0}, {"date": "2025-04-11", "close": 9.19, "volume": 173246.0}, {"date": "2025-04-14", "close": 9.37, "volume": 250408.0}, {"date": "2025-04-15", "close": 9.06, "volume": 51256.0}, {"date": "2025-04-16", "close": 9.33, "volume": 69572.0}, {"date": "2025-04-17", "close": 9.7, "volume": 313069.0}, {"date": "2025-04-21", "close": 9.72, "volume": 72514.0}, {"date": "2025-04-22", "close": 9.89, "volume": 91222.0}, {"date": "2025-04-23", "close": 9.82, "volume": 262201.0}, {"date": "2025-04-24", "close": 9.86, "volume": 30058.0}, {"date": "2025-04-25", "close": 9.73, "volume": 96877.0}, {"date": "2025-04-28", "close": 10.0, "volume": 158418.0}, {"date": "2025-04-29", "close": 9.98, "volume": 101312.0}, {"date": "2025-04-30", "close": 10.22, "volume": 220818.0}, {"date": "2025-05-01", "close": 9.68, "volume": 214051.0}, {"date": "2025-05-02", "close": 9.83, "volume": 75972.0}, {"date": "2025-05-05", "close": 10.06, "volume": 410642.0}, {"date": "2025-05-06", "close": 9.9, "volume": 140911.0}, {"date": "2025-05-07", "close": 10.16, "volume": 783997.0}, {"date": "2025-05-08", "close": 10.36, "volume": 473462.0}, {"date": "2025-05-09", "close": 10.53, "volume": 478453.0}, {"date": "2025-05-12", "close": 10.64, "volume": 275001.0}, {"date": "2025-05-13", "close": 10.74, "volume": 154061.0}, {"date": "2025-05-14", "close": 10.57, "volume": 508650.0}, {"date": "2025-05-15", "close": 10.21, "volume": 2970715.0}, {"date": "2025-05-16", "close": 10.35, "volume": 1140335.0}, {"date": "2025-05-19", "close": 10.83, "volume": 850223.0}, {"date": "2025-05-20", "close": 10.98, "volume": 524883.0}, {"date": "2025-05-21", "close": 10.74, "volume": 902179.0}, {"date": "2025-05-22", "close": 10.6, "volume": 571226.0}, {"date": "2025-05-23", "close": 10.47, "volume": 633136.0}, {"date": "2025-05-27", "close": 10.84, "volume": 816972.0}, {"date": "2025-05-28", "close": 11.0, "volume": 673096.0}, {"date": "2025-05-29", "close": 10.7, "volume": 492139.0}, {"date": "2025-05-30", "close": 10.5, "volume": 1574336.0}, {"date": "2025-06-02", "close": 10.68, "volume": 623579.0}, {"date": "2025-06-03", "close": 10.7, "volume": 510123.0}, {"date": "2025-06-04", "close": 10.11, "volume": 957186.0}, {"date": "2025-06-05", "close": 10.47, "volume": 725828.0}, {"date": "2025-06-06", "close": 10.46, "volume": 562547.0}, {"date": "2025-06-09", "close": 11.1, "volume": 1634489.0}, {"date": "2025-06-10", "close": 10.82, "volume": 1119132.0}, {"date": "2025-06-11", "close": 10.74, "volume": 862804.0}, {"date": "2025-06-12", "close": 10.77, "volume": 892083.0}, {"date": "2025-06-13", "close": 11.17, "volume": 938269.0}, {"date": "2025-06-16", "close": 11.13, "volume": 904535.0}, {"date": "2025-06-17", "close": 11.2, "volume": 1575796.0}, {"date": "2025-06-18", "close": 10.99, "volume": 1730458.0}, {"date": "2025-06-20", "close": 10.9, "volume": 9509468.0}, {"date": "2025-06-23", "close": 10.56, "volume": 1625771.0}, {"date": "2025-06-24", "close": 10.79, "volume": 1420263.0}, {"date": "2025-06-25", "close": 10.4, "volume": 1105267.0}, {"date": "2025-06-26", "close": 10.31, "volume": 1512988.0}, {"date": "2025-06-27", "close": 10.46, "volume": 16239980.0}, {"date": "2025-06-30", "close": 11.04, "volume": 2064989.0}, {"date": "2025-07-01", "close": 10.92, "volume": 1073808.0}, {"date": "2025-07-02", "close": 11.32, "volume": 1000761.0}, {"date": "2025-07-03", "close": 11.34, "volume": 587538.0}, {"date": "2025-07-07", "close": 11.32, "volume": 994672.0}, {"date": "2025-07-08", "close": 11.35, "volume": 761661.0}, {"date": "2025-07-09", "close": 11.5, "volume": 806196.0}, {"date": "2025-07-10", "close": 11.75, "volume": 921925.0}, {"date": "2025-07-11", "close": 11.48, "volume": 732257.0}, {"date": "2025-07-14", "close": 11.98, "volume": 1460195.0}, {"date": "2025-07-15", "close": 11.58, "volume": 1788085.0}, {"date": "2025-07-16", "close": 11.78, "volume": 1486431.0}, {"date": "2025-07-17", "close": 11.89, "volume": 1483893.0}, {"date": "2025-07-18", "close": 11.59, "volume": 1313286.0}, {"date": "2025-07-21", "close": 11.59, "volume": 1128632.0}, {"date": "2025-07-22", "close": 11.81, "volume": 1112270.0}, {"date": "2025-07-23", "close": 11.81, "volume": 1163423.0}, {"date": "2025-07-24", "close": 11.94, "volume": 840574.0}, {"date": "2025-07-25", "close": 11.86, "volume": 897570.0}, {"date": "2025-07-28", "close": 11.25, "volume": 1739838.0}, {"date": "2025-07-29", "close": 11.27, "volume": 2128399.0}, {"date": "2025-07-30", "close": 11.45, "volume": 1219379.0}, {"date": "2025-07-31", "close": 11.09, "volume": 3483765.0}, {"date": "2025-08-01", "close": 11.03, "volume": 5567810.0}, {"date": "2025-08-04", "close": 10.5, "volume": 5363460.0}, {"date": "2025-08-05", "close": 10.49, "volume": 11874130.0}, {"date": "2025-08-06", "close": 10.02, "volume": 4865353.0}, {"date": "2025-08-07", "close": 9.71, "volume": 3685690.0}, {"date": "2025-08-08", "close": 9.37, "volume": 3242388.0}, {"date": "2025-08-11", "close": 9.21, "volume": 3004561.0}, {"date": "2025-08-12", "close": 9.4, "volume": 2747844.0}, {"date": "2025-08-13", "close": 9.62, "volume": 2082974.0}, {"date": "2025-08-14", "close": 9.49, "volume": 2703357.0}, {"date": "2025-08-15", "close": 9.8, "volume": 2172383.0}, {"date": "2025-08-18", "close": 9.73, "volume": 2079419.0}, {"date": "2025-08-19", "close": 9.95, "volume": 1610871.0}, {"date": "2025-08-20", "close": 10.04, "volume": 1718574.0}, {"date": "2025-08-21", "close": 10.24, "volume": 1517247.0}, {"date": "2025-08-22", "close": 10.51, "volume": 3182435.0}, {"date": "2025-08-25", "close": 10.6, "volume": 1776520.0}, {"date": "2025-08-26", "close": 10.75, "volume": 1546851.0}, {"date": "2025-08-27", "close": 10.6, "volume": 1725881.0}, {"date": "2025-08-28", "close": 11.04, "volume": 2435535.0}, {"date": "2025-08-29", "close": 11.27, "volume": 1575812.0}, {"date": "2025-09-02", "close": 11.16, "volume": 1419548.0}, {"date": "2025-09-03", "close": 11.23, "volume": 1882067.0}, {"date": "2025-09-04", "close": 11.33, "volume": 1204127.0}, {"date": "2025-09-05", "close": 11.4, "volume": 2089346.0}, {"date": "2025-09-08", "close": 11.7, "volume": 1536571.0}, {"date": "2025-09-09", "close": 11.69, "volume": 1126127.0}, {"date": "2025-09-10", "close": 11.31, "volume": 2302374.0}, {"date": "2025-09-11", "close": 11.47, "volume": 1338133.0}, {"date": "2025-09-12", "close": 11.38, "volume": 866481.0}, {"date": "2025-09-15", "close": 11.3, "volume": 1173258.0}, {"date": "2025-09-16", "close": 11.13, "volume": 1329071.0}, {"date": "2025-09-17", "close": 10.94, "volume": 1344775.0}, {"date": "2025-09-18", "close": 13.45, "volume": 22419450.0}, {"date": "2025-09-19", "close": 14.4, "volume": 10899530.0}, {"date": "2025-09-22", "close": 13.99, "volume": 6315971.0}, {"date": "2025-09-23", "close": 14.4, "volume": 3669708.0}, {"date": "2025-09-24", "close": 13.92, "volume": 2223322.0}, {"date": "2025-09-25", "close": 14.3, "volume": 2194349.0}, {"date": "2025-09-26", "close": 14.49, "volume": 2929857.0}, {"date": "2025-09-29", "close": 14.26, "volume": 2902058.0}, {"date": "2025-09-30", "close": 13.31, "volume": 9303343.0}, {"date": "2025-10-01", "close": 13.7, "volume": 3198386.0}, {"date": "2025-10-02", "close": 14.21, "volume": 3362286.0}, {"date": "2025-10-03", "close": 14.18, "volume": 3079122.0}, {"date": "2025-10-06", "close": 13.75, "volume": 4839488.0}, {"date": "2025-10-07", "close": 13.88, "volume": 4798989.0}, {"date": "2025-10-08", "close": 14.03, "volume": 3744586.0}, {"date": "2025-10-09", "close": 13.33, "volume": 2221504.0}, {"date": "2025-10-10", "close": 12.26, "volume": 3578885.0}, {"date": "2025-10-13", "close": 12.75, "volume": 2928148.0}, {"date": "2025-10-14", "close": 13.09, "volume": 3205854.0}, {"date": "2025-10-15", "close": 13.32, "volume": 2612538.0}, {"date": "2025-10-16", "close": 12.28, "volume": 3317242.0}, {"date": "2025-10-17", "close": 11.89, "volume": 3555273.0}, {"date": "2025-10-20", "close": 12.27, "volume": 2681222.0}, {"date": "2025-10-21", "close": 12.13, "volume": 1898760.0}, {"date": "2025-10-22", "close": 11.95, "volume": 2131866.0}, {"date": "2025-10-23", "close": 12.24, "volume": 1392223.0}, {"date": "2025-10-24", "close": 12.46, "volume": 1485778.0}, {"date": "2025-10-27", "close": 12.11, "volume": 1598672.0}, {"date": "2025-10-28", "close": 12.09, "volume": 2003339.0}, {"date": "2025-10-29", "close": 12.3, "volume": 4123739.0}, {"date": "2025-10-30", "close": 12.28, "volume": 1993973.0}, {"date": "2025-10-31", "close": 12.13, "volume": 2267462.0}, {"date": "2025-11-03", "close": 12.2, "volume": 2221016.0}, {"date": "2025-11-04", "close": 11.68, "volume": 3120130.0}, {"date": "2025-11-05", "close": 11.86, "volume": 1671175.0}, {"date": "2025-11-06", "close": 11.15, "volume": 2691097.0}, {"date": "2025-11-07", "close": 11.11, "volume": 3475412.0}, {"date": "2025-11-10", "close": 11.22, "volume": 2079797.0}, {"date": "2025-11-11", "close": 11.16, "volume": 3455181.0}, {"date": "2025-11-12", "close": 10.69, "volume": 11632910.0}, {"date": "2025-11-13", "close": 10.28, "volume": 4826508.0}, {"date": "2025-11-14", "close": 9.78, "volume": 4895522.0}, {"date": "2025-11-17", "close": 9.25, "volume": 4742409.0}, {"date": "2025-11-18", "close": 9.43, "volume": 4123150.0}, {"date": "2025-11-19", "close": 9.27, "volume": 3844787.0}, {"date": "2025-11-20", "close": 8.97, "volume": 4557636.0}, {"date": "2025-11-21", "close": 9.21, "volume": 3787339.0}, {"date": "2025-11-24", "close": 9.35, "volume": 3494498.0}, {"date": "2025-11-25", "close": 9.62, "volume": 2727826.0}, {"date": "2025-11-26", "close": 9.53, "volume": 1929263.0}, {"date": "2025-11-28", "close": 9.72, "volume": 1598034.0}, {"date": "2025-12-01", "close": 9.48, "volume": 2712176.0}, {"date": "2025-12-02", "close": 9.55, "volume": 2752519.0}, {"date": "2025-12-03", "close": 9.53, "volume": 2446456.0}, {"date": "2025-12-04", "close": 9.51, "volume": 1686448.0}, {"date": "2025-12-05", "close": 9.54, "volume": 1983285.0}, {"date": "2025-12-08", "close": 9.49, "volume": 2737090.0}, {"date": "2025-12-09", "close": 9.73, "volume": 2124370.0}, {"date": "2025-12-10", "close": 10.01, "volume": 2448485.0}, {"date": "2025-12-11", "close": 10.84, "volume": 2740729.0}, {"date": "2025-12-12", "close": 10.58, "volume": 2906777.0}, {"date": "2025-12-15", "close": 10.36, "volume": 2214344.0}, {"date": "2025-12-16", "close": 10.3, "volume": 1999083.0}, {"date": "2025-12-17", "close": 10.17, "volume": 1708272.0}, {"date": "2025-12-18", "close": 10.32, "volume": 1309346.0}, {"date": "2025-12-19", "close": 10.21, "volume": 6966192.0}, {"date": "2025-12-22", "close": 10.53, "volume": 1432414.0}, {"date": "2025-12-23", "close": 10.5, "volume": 1497779.0}, {"date": "2025-12-24", "close": 10.59, "volume": 685272.0}, {"date": "2025-12-26", "close": 10.63, "volume": 902844.0}, {"date": "2025-12-29", "close": 10.38, "volume": 1609028.0}, {"date": "2025-12-30", "close": 10.07, "volume": 2109797.0}, {"date": "2025-12-31", "close": 10.11, "volume": 2623692.0}, {"date": "2026-01-02", "close": 9.89, "volume": 2463734.0}, {"date": "2026-01-05", "close": 10.42, "volume": 1330866.0}, {"date": "2026-01-06", "close": 10.51, "volume": 1519930.0}, {"date": "2026-01-07", "close": 9.99, "volume": 1745695.0}, {"date": "2026-01-08", "close": 10.88, "volume": 2079746.0}, {"date": "2026-01-09", "close": 11.45, "volume": 4727258.0}, {"date": "2026-01-12", "close": 11.64, "volume": 2611537.0}, {"date": "2026-01-13", "close": 11.2, "volume": 2270307.0}, {"date": "2026-01-14", "close": 11.18, "volume": 1789797.0}, {"date": "2026-01-15", "close": 11.64, "volume": 2618040.0}, {"date": "2026-01-16", "close": 11.44, "volume": 1390754.0}, {"date": "2026-01-20", "close": 11.1, "volume": 1731337.0}, {"date": "2026-01-21", "close": 11.14, "volume": 1986011.0}, {"date": "2026-01-22", "close": 11.2, "volume": 1888253.0}, {"date": "2026-01-23", "close": 10.82, "volume": 2013733.0}, {"date": "2026-01-26", "close": 10.69, "volume": 1843475.0}, {"date": "2026-01-27", "close": 10.51, "volume": 1794086.0}, {"date": "2026-01-28", "close": 10.43, "volume": 1991431.0}, {"date": "2026-01-29", "close": 10.38, "volume": 1786801.0}, {"date": "2026-01-30", "close": 10.1, "volume": 2134114.0}, {"date": "2026-02-02", "close": 9.88, "volume": 2328117.0}, {"date": "2026-02-03", "close": 9.9, "volume": 2273939.0}, {"date": "2026-02-04", "close": 9.73, "volume": 2215905.0}, {"date": "2026-02-05", "close": 9.0, "volume": 3929439.0}, {"date": "2026-02-06", "close": 9.55, "volume": 3382562.0}, {"date": "2026-02-09", "close": 10.35, "volume": 2504354.0}, {"date": "2026-02-10", "close": 9.84, "volume": 2570376.0}, {"date": "2026-02-11", "close": 9.78, "volume": 2266011.0}, {"date": "2026-02-12", "close": 9.57, "volume": 2597449.0}, {"date": "2026-02-13", "close": 9.36, "volume": 1949698.0}, {"date": "2026-02-17", "close": 9.34, "volume": 1760161.0}, {"date": "2026-02-18", "close": 9.47, "volume": 1803430.0}, {"date": "2026-02-19", "close": 9.65, "volume": 1452875.0}, {"date": "2026-02-20", "close": 9.78, "volume": 1515137.0}, {"date": "2026-02-23", "close": 9.21, "volume": 2199264.0}, {"date": "2026-02-24", "close": 9.43, "volume": 1840502.0}, {"date": "2026-02-25", "close": 9.45, "volume": 1986953.0}, {"date": "2026-02-26", "close": 9.85, "volume": 1709961.0}, {"date": "2026-02-27", "close": 9.47, "volume": 2238205.0}, {"date": "2026-03-02", "close": 9.62, "volume": 1850092.0}, {"date": "2026-03-03", "close": 9.18, "volume": 2490607.0}, {"date": "2026-03-04", "close": 9.2, "volume": 1637714.0}, {"date": "2026-03-05", "close": 9.32, "volume": 2937211.0}, {"date": "2026-03-06", "close": 8.8, "volume": 2354872.0}, {"date": "2026-03-09", "close": 8.8, "volume": 2429245.0}, {"date": "2026-03-10", "close": 8.57, "volume": 2304004.0}, {"date": "2026-03-11", "close": 8.45, "volume": 3900628.0}, {"date": "2026-03-12", "close": 7.69, "volume": 14301950.0}, {"date": "2026-03-13", "close": 7.25, "volume": 8402080.0}, {"date": "2026-03-16", "close": 7.6, "volume": 3672155.0}, {"date": "2026-03-17", "close": 7.84, "volume": 3593367.0}, {"date": "2026-03-18", "close": 7.67, "volume": 3156562.0}, {"date": "2026-03-19", "close": 7.69, "volume": 3185456.0}, {"date": "2026-03-20", "close": 7.6, "volume": 3956606.0}, {"date": "2026-03-23", "close": 7.75, "volume": 3177404.0}, {"date": "2026-03-24", "close": 7.31, "volume": 3773527.0}, {"date": "2026-03-25", "close": 7.37, "volume": 3292694.0}, {"date": "2026-03-26", "close": 7.11, "volume": 4282476.0}, {"date": "2026-03-27", "close": 6.57, "volume": 3838317.0}, {"date": "2026-03-30", "close": 6.68, "volume": 3347315.0}, {"date": "2026-03-31", "close": 6.58, "volume": 2882323.0}, {"date": "2026-04-01", "close": 6.83, "volume": 1748656.0}, {"date": "2026-04-02", "close": 6.95, "volume": 3333066.0}, {"date": "2026-04-06", "close": 7.08, "volume": 2211964.0}, {"date": "2026-04-07", "close": 7.07, "volume": 2341721.0}, {"date": "2026-04-08", "close": 7.38, "volume": 2665911.0}, {"date": "2026-04-09", "close": 7.14, "volume": 2128437.0}, {"date": "2026-04-10", "close": 7.15, "volume": 1784098.0}, {"date": "2026-04-13", "close": 7.25, "volume": 4500139.0}, {"date": "2026-04-14", "close": 7.93, "volume": 3906717.0}, {"date": "2026-04-15", "close": 7.64, "volume": 1533549.0}, {"date": "2026-04-16", "close": 7.99, "volume": 2608056.0}, {"date": "2026-04-17", "close": 8.5, "volume": 4181367.0}, {"date": "2026-04-20", "close": 8.87, "volume": 3022769.0}, {"date": "2026-04-21", "close": 8.74, "volume": 3242871.0}, {"date": "2026-04-22", "close": 8.84, "volume": 3076681.0}, {"date": "2026-04-23", "close": 8.68, "volume": 1643088.0}, {"date": "2026-04-24", "close": 8.62, "volume": 1670225.0}, {"date": "2026-04-27", "close": 8.7, "volume": 2263532.0}, {"date": "2026-04-28", "close": 8.87, "volume": 2457935.0}, {"date": "2026-04-29", "close": 9.02, "volume": 2701440.0}, {"date": "2026-04-30", "close": 9.14, "volume": 1789709.0}, {"date": "2026-05-01", "close": 9.38, "volume": 2511260.0}, {"date": "2026-05-04", "close": 9.28, "volume": 2606172.0}, {"date": "2026-05-05", "close": 9.5, "volume": 4870473.0}, {"date": "2026-05-06", "close": 10.31, "volume": 7132508.0}, {"date": "2026-05-07", "close": 10.01, "volume": 3587006.0}, {"date": "2026-05-08", "close": 9.91, "volume": 2303514.0}, {"date": "2026-05-11", "close": 9.72, "volume": 1846985.0}, {"date": "2026-05-12", "close": 9.4, "volume": 2035870.0}, {"date": "2026-05-13", "close": 8.94, "volume": 1905106.0}, {"date": "2026-05-14", "close": 8.92, "volume": 2018510.0}, {"date": "2026-05-15", "close": 8.96, "volume": 2448660.0}, {"date": "2026-05-18", "close": 9.0, "volume": 2253392.0}, {"date": "2026-05-19", "close": 8.56, "volume": 4103899.0}, {"date": "2026-05-20", "close": 8.59, "volume": 2003573.0}, {"date": "2026-05-21", "close": 8.52, "volume": 1661116.0}, {"date": "2026-05-22", "close": 8.52, "volume": 1689734.0}, {"date": "2026-05-26", "close": 8.45, "volume": 1195620.0}, {"date": "2026-05-27", "close": 8.35, "volume": 1394443.0}, {"date": "2026-05-28", "close": 8.37, "volume": 1575066.0}, {"date": "2026-05-29", "close": 8.17, "volume": 1763094.0}, {"date": "2026-06-01", "close": 8.14, "volume": 3874623.0}, {"date": "2026-06-02", "close": 8.3, "volume": 1800285.0}, {"date": "2026-06-03", "close": 8.48, "volume": 2146378.0}, {"date": "2026-06-04", "close": 8.46, "volume": 1391951.0}, {"date": "2026-06-05", "close": 8.38, "volume": 2751799.0}, {"date": "2026-06-08", "close": 8.5, "volume": 1993783.0}, {"date": "2026-06-09", "close": 8.17, "volume": 2377765.0}, {"date": "2026-06-10", "close": 7.94, "volume": 2414535.0}, {"date": "2026-06-11", "close": 8.34, "volume": 2135686.0}, {"date": "2026-06-12", "close": 8.46, "volume": 1308326.0}, {"date": "2026-06-15", "close": 8.55, "volume": 1860628.0}, {"date": "2026-06-16", "close": 8.42, "volume": 1057920.0}, {"date": "2026-06-17", "close": 8.11, "volume": 2021899.0}, {"date": "2026-06-18", "close": 8.42, "volume": 2557361.0}, {"date": "2026-06-22", "close": 8.07, "volume": 1310368.0}, {"date": "2026-06-23", "close": 8.17, "volume": 1178211.0}, {"date": "2026-06-24", "close": 8.26, "volume": 1117054.0}, {"date": "2026-06-25", "close": 8.19, "volume": 1333313.0}, {"date": "2026-06-26", "close": 8.29, "volume": 3558984.0}, {"date": "2026-06-29", "close": 8.17, "volume": 1773783.0}, {"date": "2026-06-30", "close": 8.09, "volume": 1651419.0}, {"date": "2026-07-01", "close": 8.0, "volume": 1206316.0}, {"date": "2026-07-02", "close": 8.11, "volume": 1377961.0}, {"date": "2026-07-06", "close": 8.18, "volume": 2122572.0}, {"date": "2026-07-07", "close": 7.91, "volume": 2032951.0}, {"date": "2026-07-08", "close": 7.93, "volume": 2133698.0}, {"date": "2026-07-09", "close": 7.51, "volume": 2801441.0}, {"date": "2026-07-10", "close": 7.53, "volume": 1854534.0}, {"date": "2026-07-13", "close": 7.12, "volume": 1760717.0}, {"date": "2026-07-14", "close": 7.1, "volume": 1094457.0}, {"date": "2026-07-15", "close": 7.16, "volume": 2456414.0}, {"date": "2026-07-16", "close": 6.92, "volume": 2469422.0}, {"date": "2026-07-17", "close": 6.85, "volume": 1802086.0}, {"date": "2026-07-20", "close": 6.54, "volume": 2978260.0}, {"date": "2026-07-21", "close": 7.0, "volume": 2838370.0}, {"date": "2026-07-22", "close": 7.17, "volume": 2400295.0}, {"date": "2026-07-23", "close": 6.97, "volume": 3044791.0}, {"date": "2026-07-24", "close": 7.13, "volume": 1344937.0}, {"date": "2026-07-27", "close": 7.27, "volume": 1140794.0}, {"date": "2026-07-28", "close": 7.24, "volume": 1354507.0}, {"date": "2026-07-29", "close": 7.19, "volume": 1803812.0}, {"date": "2026-07-30", "close": 7.26, "volume": 1250003.0}, {"date": "2026-07-31", "close": 7.31, "volume": 1028499.0}, {"date": "2026-08-03", "close": 7.84, "volume": 3897023.0}, {"date": "2026-08-04", "close": 8.31, "volume": 2805637.0}, {"date": "2026-08-05", "close": 8.18, "volume": 2816261.0}, {"date": "2026-08-06", "close": 8.68, "volume": 2978184.0}, {"date": "2026-08-07", "close": 10.06, "volume": 4290947.0}, {"date": "2026-08-10", "close": 10.33, "volume": 4320091.0}, {"date": "2026-08-11", "close": 10.54, "volume": 5277879.0}, {"date": "2026-08-12", "close": 10.19, "volume": 2445942.0}, {"date": "2026-08-13", "close": 10.04, "volume": 2391764.0}, {"date": "2026-08-14", "close": 9.85, "volume": 2187718.0}, {"date": "2026-08-17", "close": 9.61, "volume": 2070464.0}, {"date": "2026-08-18", "close": 9.3, "volume": 1241700.0}, {"date": "2026-08-19", "close": 9.2, "volume": 1333310.0}, {"date": "2026-08-20", "close": 9.02, "volume": 1680371.0}, {"date": "2026-08-21", "close": 9.51, "volume": 2101697.0}, {"date": "2026-08-24", "close": 9.28, "volume": 1151995.0}, {"date": "2026-08-25", "close": 9.75, "volume": 2123199.0}, {"date": "2026-08-26", "close": 9.81, "volume": 1313563.0}, {"date": "2026-08-27", "close": 9.81, "volume": 1395209.0}, {"date": "2026-08-28", "close": 9.56, "volume": 1233678.0}, {"date": "2026-08-31", "close": 9.49, "volume": 1192962.0}, {"date": "2026-09-01", "close": 9.3, "volume": 1144760.0}, {"date": "2026-09-02", "close": 9.36, "volume": 1271293.0}, {"date": "2026-09-03", "close": 9.29, "volume": 838960.0}, {"date": "2026-09-04", "close": 9.36, "volume": 748786.0}, {"date": "2026-09-08", "close": 9.56, "volume": 1363089.0}, {"date": "2026-09-09", "close": 9.26, "volume": 940503.0}, {"date": "2026-09-10", "close": 9.27, "volume": 2177540.0}, {"date": "2026-09-11", "close": 9.56, "volume": 942563.0}, {"date": "2026-09-14", "close": 9.43, "volume": 1383479.0}, {"date": "2026-09-15", "close": 9.61, "volume": 1370661.0}, {"date": "2026-09-16", "close": 8.85, "volume": 3509824.0}, {"date": "2026-09-17", "close": 9.0, "volume": 1317330.0}, {"date": "2026-09-18", "close": 9.06, "volume": 3384772.0}, {"date": "2026-09-21", "close": 9.24, "volume": 898173.0}, {"date": "2026-09-22", "close": 9.23, "volume": 1067661.0}, {"date": "2026-09-23", "close": 8.93, "volume": 945481.0}, {"date": "2026-09-24", "close": 8.87, "volume": 992969.0}, {"date": "2026-09-25", "close": 8.89, "volume": 1241707.0}, {"date": "2026-09-28", "close": 8.73, "volume": 1658991.0}, {"date": "2026-09-29", "close": 8.46, "volume": 1432047.0}, {"date": "2026-09-30", "close": 8.32, "volume": 2340182.0}, {"date": "2026-10-01", "close": 8.28, "volume": 1175215.0}, {"date": "2026-10-02", "close": 8.26, "volume": 1241203.0}, {"date": "2026-10-05", "close": 8.26, "volume": 1461526.0}, {"date": "2026-10-06", "close": 8.85, "volume": 1796562.0}, {"date": "2026-10-07", "close": 8.77, "volume": 1157781.0}, {"date": "2026-10-08", "close": 8.82, "volume": 1615936.0}], "refreshing": true}