{"ticker": "BCX", "overview": {"cik": "1506289", "ticker": "BCX", "name": "BlackRock Resources & Commodities Strategy Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054498", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000264", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025345", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST", "accession": "0001193125-26-093552", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017007", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035718", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000057", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032163", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000247", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST", "accession": "0001193125-25-196183", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002260", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204426", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000207", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125668", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-21", "title": "Form SC TO-I/A", "accession": "0001193125-25-123419", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-20", "title": "Form SC TO-I/A", "accession": "0001193125-25-122648", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073616", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-25", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000124", "price_sensitive": false}, {"form": "SC TO-I", "date": "2025-04-16", "title": "Form SC TO-I", "accession": "0001193125-25-082872", "price_sensitive": false}, {"form": "SC TO-C", "date": "2025-04-02", "title": "Form SC TO-C", "accession": "0001193125-25-070676", "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": "BCX", "has_prices": true, "as_of": "2026-07-24", "last": 11.79, "prev_close": 11.85, "change": -0.0600000000000005, "change_pct": -0.005063291139240548, "session_volume": 147429.0, "vwap_5": 11.65949651192561, "vwap_20": 11.389309763567745, "vwap_60": 11.74078612113693, "vwap_250": 11.297317637015892, "high_52w": 13.64, "low_52w": 9.73, "avg_volume_20": 190578.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000072971-26-000331", "src": "13DG", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "BlackRock Resources & Commodities Strategy Trust", "who_key": "BlackRock Resources & Commodities Strategy Trust", "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": "", "country": "United States", "headline": "BlackRock Resources & Commodities Strategy Trust moves to a 5.2% passive stake in BCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/0000072971-26-000331-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "13DG-0000072971-26-000298", "src": "13DG", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "BlackRock Resources & Commodities Strategy Trust", "who_key": "BlackRock Resources & Commodities Strategy Trust", "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": "", "country": "United States", "headline": "BlackRock Resources & Commodities Strategy Trust moves to a 5.1% passive stake in BCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/0000072971-26-000298-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000072971-26-000264", "src": "13DG", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "BlackRock Resources & Commodities Strategy Trust", "who_key": "BlackRock Resources & Commodities Strategy Trust", "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": "", "country": "United States", "headline": "BlackRock Resources & Commodities Strategy Trust moves to a 5.2% passive stake in BCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/0000072971-26-000264-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "0001193125-26-035678", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Thomas Holl", "who_key": "Holl Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 77371.722383, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000119312526035678/0001193125-26-035678-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398324}, {"id": "0001193125-26-035718", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 88124.85028900001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000119312526035718/0001193125-26-035718-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398324}, {"id": "0000950170-25-013875", "src": "INSIDERS", "ticker": "BCX", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Thomas Holl", "who_key": "Holl Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 36856.763068, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000095017025013875/0000950170-25-013875-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922484}, {"id": "0000950170-25-013901", "src": "INSIDERS", "ticker": "BCX", "cik": "1233681", "company": "BLACKROCK Ltd DURATION INCOME TRUST", "company_raw": "BLACKROCK Ltd DURATION INCOME TRUST", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 67761.160974, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233681/000095017025013901/0000950170-25-013901-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922484}, {"id": "0000950170-25-013299", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8341.904548, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000095017025013299/0000950170-25-013299-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922484}, {"id": "0000950170-25-013307", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 17257.323082000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000095017025013307/0000950170-25-013307-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922484}, {"id": "0000950170-24-010675", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Thomas Holl", "who_key": "Holl Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 37187.531123999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000095017024010675/0000950170-24-010675-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449524}, {"id": "0000950170-24-010723", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 26931.610944, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000095017024010723/0000950170-24-010723-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449524}, {"id": "0000950170-24-010731", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 59561.73613199999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000095017024010731/0000950170-24-010731-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449524}, {"id": "0000950170-24-010912", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8629.710336, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000095017024010912/0000950170-24-010912-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449524}, {"id": "0000899243-23-003578", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 34737.127003999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000089924323003578/0000899243-23-003578-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}, {"id": "0000899243-23-003601", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 62005.983124, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000089924323003601/0000899243-23-003601-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}, {"id": "0000899243-23-003680", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Thomas Holl", "who_key": "Holl Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 44580.45303, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000089924323003680/0000899243-23-003680-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}, {"id": "0000899243-23-003700", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 11700.33279, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000089924323003700/0000899243-23-003700-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}, {"id": "0000899243-22-004355", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Thomas Holl", "who_key": "Holl Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 61235.832439000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000089924322004355/0000899243-22-004355-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500724}, {"id": "0000899243-22-004477", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 10969.172409, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000089924322004477/0000899243-22-004477-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500724}, {"id": "0000899243-22-004509", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 34019.563716000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000089924322004509/0000899243-22-004509-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500724}, {"id": "0000899243-22-004511", "src": "INSIDERS", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 45047.19518, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/000089924322004511/0000899243-22-004511-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500724}], "recent_buys": [], "institutional": [{"id": "13DG-0000072971-26-000331", "src": "13DG", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "BlackRock Resources & Commodities Strategy Trust", "who_key": "BlackRock Resources & Commodities Strategy Trust", "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": "", "country": "United States", "headline": "BlackRock Resources & Commodities Strategy Trust moves to a 5.2% passive stake in BCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/0000072971-26-000331-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "13DG-0000072971-26-000298", "src": "13DG", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "BlackRock Resources & Commodities Strategy Trust", "who_key": "BlackRock Resources & Commodities Strategy Trust", "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": "", "country": "United States", "headline": "BlackRock Resources & Commodities Strategy Trust moves to a 5.1% passive stake in BCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/0000072971-26-000298-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000072971-26-000264", "src": "13DG", "ticker": "BCX", "cik": "1506289", "company": "BlackRock Resources & Commodities Strategy Trust", "company_raw": "BlackRock Resources & Commodities Strategy Trust", "who": "BlackRock Resources & Commodities Strategy Trust", "who_key": "BlackRock Resources & Commodities Strategy Trust", "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": "", "country": "United States", "headline": "BlackRock Resources & Commodities Strategy Trust moves to a 5.2% passive stake in BCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1506289/0000072971-26-000264-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BCX (BlackRock Resources & Commodities Strategy Trust)", "new_value": "BlackRock Resources Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold BCX as BlackRock Resources & Commodities Strategy Trust; the NYSE universe lists that code as BlackRock Resources Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.033777"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BlackRock Resources Common Shares of Beneficial Interest", "new_value": "BlackRock Resources & Commodities Strategy Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001506289", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001506289", "applied": 1, "detected_at": "2026-09-10T16:50:45.002844"}]}, "key_people": [], "activity": [], "announcements": [{"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054498", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000264", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025345", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST", "accession": "0001193125-26-093552", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-017007", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035718", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000057", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032163", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000247", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK RESOURCES & COMMODITIES STRATEGY TRUST", "accession": "0001193125-25-196183", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002260", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204426", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000207", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125668", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-21", "title": "Form SC TO-I/A", "accession": "0001193125-25-123419", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2025-05-20", "title": "Form SC TO-I/A", "accession": "0001193125-25-122648", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073616", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-25", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000124", "price_sensitive": false}, {"form": "SC TO-I", "date": "2025-04-16", "title": "Form SC TO-I", "accession": "0001193125-25-082872", "price_sensitive": false}, {"form": "SC TO-C", "date": "2025-04-02", "title": "Form SC TO-C", "accession": "0001193125-25-070676", "price_sensitive": false}], "performance": {"ticker": "BCX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.07, "volume": 189090.0}, {"date": "2021-07-28", "close": 9.2, "volume": 287530.0}, {"date": "2021-07-29", "close": 9.33, "volume": 290176.0}, {"date": "2021-07-30", "close": 9.25, "volume": 188378.0}, {"date": "2021-08-02", "close": 9.19, "volume": 227340.0}, {"date": "2021-08-03", "close": 9.17, "volume": 214927.0}, {"date": "2021-08-04", "close": 9.07, "volume": 306582.0}, {"date": "2021-08-05", "close": 9.1, "volume": 238342.0}, {"date": "2021-08-06", "close": 9.1, "volume": 176928.0}, {"date": "2021-08-09", "close": 9.11, "volume": 184982.0}, {"date": "2021-08-10", "close": 9.25, "volume": 265258.0}, {"date": "2021-08-11", "close": 9.37, "volume": 386077.0}, {"date": "2021-08-12", "close": 9.44, "volume": 300502.0}, {"date": "2021-08-13", "close": 9.43, "volume": 187219.0}, {"date": "2021-08-16", "close": 9.34, "volume": 232261.0}, {"date": "2021-08-17", "close": 9.32, "volume": 200217.0}, {"date": "2021-08-18", "close": 9.14, "volume": 327627.0}, {"date": "2021-08-19", "close": 8.8, "volume": 621245.0}, {"date": "2021-08-20", "close": 8.8, "volume": 251300.0}, {"date": "2021-08-23", "close": 9.07, "volume": 272528.0}, {"date": "2021-08-24", "close": 9.18, "volume": 182047.0}, {"date": "2021-08-25", "close": 9.08, "volume": 735935.0}, {"date": "2021-08-26", "close": 9.13, "volume": 239881.0}, {"date": "2021-08-27", "close": 9.32, "volume": 231756.0}, {"date": "2021-08-30", "close": 9.3, "volume": 279462.0}, {"date": "2021-08-31", "close": 9.29, "volume": 206336.0}, {"date": "2021-09-01", "close": 9.26, "volume": 287672.0}, {"date": "2021-09-02", "close": 9.4, "volume": 261187.0}, {"date": "2021-09-03", "close": 9.42, "volume": 216847.0}, {"date": "2021-09-07", "close": 9.34, "volume": 252220.0}, {"date": "2021-09-08", "close": 9.31, "volume": 255310.0}, {"date": "2021-09-09", "close": 9.33, "volume": 150007.0}, {"date": "2021-09-10", "close": 9.3, "volume": 166419.0}, {"date": "2021-09-13", "close": 9.35, "volume": 208838.0}, {"date": "2021-09-14", "close": 9.23, "volume": 162252.0}, {"date": "2021-09-15", "close": 9.42, "volume": 250886.0}, {"date": "2021-09-16", "close": 9.28, "volume": 131865.0}, {"date": "2021-09-17", "close": 9.01, "volume": 453708.0}, {"date": "2021-09-20", "close": 8.72, "volume": 440055.0}, {"date": "2021-09-21", "close": 8.8, "volume": 353317.0}, {"date": "2021-09-22", "close": 9.02, "volume": 199914.0}, {"date": "2021-09-23", "close": 9.07, "volume": 259181.0}, {"date": "2021-09-24", "close": 9.0, "volume": 256848.0}, {"date": "2021-09-27", "close": 9.11, "volume": 172750.0}, {"date": "2021-09-28", "close": 9.01, "volume": 222776.0}, {"date": "2021-09-29", "close": 8.96, "volume": 279603.0}, {"date": "2021-09-30", "close": 8.93, "volume": 381319.0}, {"date": "2021-10-01", "close": 9.06, "volume": 232229.0}, {"date": "2021-10-04", "close": 9.14, "volume": 168321.0}, {"date": "2021-10-05", "close": 9.14, "volume": 512758.0}, {"date": "2021-10-06", "close": 9.06, "volume": 172334.0}, {"date": "2021-10-07", "close": 9.06, "volume": 290248.0}, {"date": "2021-10-08", "close": 9.15, "volume": 144030.0}, {"date": "2021-10-11", "close": 9.29, "volume": 317070.0}, {"date": "2021-10-12", "close": 9.3, "volume": 234912.0}, {"date": "2021-10-13", "close": 9.35, "volume": 200699.0}, {"date": "2021-10-14", "close": 9.38, "volume": 248040.0}, {"date": "2021-10-15", "close": 9.51, "volume": 247292.0}, {"date": "2021-10-18", "close": 9.5, "volume": 210289.0}, {"date": "2021-10-19", "close": 9.49, "volume": 130801.0}, {"date": "2021-10-20", "close": 9.54, "volume": 258601.0}, {"date": "2021-10-21", "close": 9.42, "volume": 160495.0}, {"date": "2021-10-22", "close": 9.54, "volume": 376244.0}, {"date": "2021-10-25", "close": 9.63, "volume": 168361.0}, {"date": "2021-10-26", "close": 9.54, "volume": 178196.0}, {"date": "2021-10-27", "close": 9.4, "volume": 285804.0}, {"date": "2021-10-28", "close": 9.5, "volume": 321039.0}, {"date": "2021-10-29", "close": 9.5, "volume": 207805.0}, {"date": "2021-11-01", "close": 9.5, "volume": 258801.0}, {"date": "2021-11-02", "close": 9.47, "volume": 264271.0}, {"date": "2021-11-03", "close": 9.49, "volume": 154167.0}, {"date": "2021-11-04", "close": 9.44, "volume": 186816.0}, {"date": "2021-11-05", "close": 9.49, "volume": 237707.0}, {"date": "2021-11-08", "close": 9.57, "volume": 369931.0}, {"date": "2021-11-09", "close": 9.55, "volume": 162962.0}, {"date": "2021-11-10", "close": 9.47, "volume": 174152.0}, {"date": "2021-11-11", "close": 9.66, "volume": 458415.0}, {"date": "2021-11-12", "close": 9.66, "volume": 244426.0}, {"date": "2021-11-15", "close": 9.69, "volume": 448607.0}, {"date": "2021-11-16", "close": 9.69, "volume": 271930.0}, {"date": "2021-11-17", "close": 9.67, "volume": 193369.0}, {"date": "2021-11-18", "close": 9.59, "volume": 484861.0}, {"date": "2021-11-19", "close": 9.38, "volume": 375083.0}, {"date": "2021-11-22", "close": 9.47, "volume": 231058.0}, {"date": "2021-11-23", "close": 9.52, "volume": 164959.0}, {"date": "2021-11-24", "close": 9.54, "volume": 162126.0}, {"date": "2021-11-26", "close": 9.21, "volume": 277893.0}, {"date": "2021-11-29", "close": 9.35, "volume": 139528.0}, {"date": "2021-11-30", "close": 9.24, "volume": 316588.0}, {"date": "2021-12-01", "close": 9.08, "volume": 291318.0}, {"date": "2021-12-02", "close": 9.18, "volume": 360209.0}, {"date": "2021-12-03", "close": 9.12, "volume": 194178.0}, {"date": "2021-12-06", "close": 9.2, "volume": 186107.0}, {"date": "2021-12-07", "close": 9.34, "volume": 182202.0}, {"date": "2021-12-08", "close": 9.38, "volume": 199967.0}, {"date": "2021-12-09", "close": 9.28, "volume": 166545.0}, {"date": "2021-12-10", "close": 9.31, "volume": 215525.0}, {"date": "2021-12-13", "close": 9.12, "volume": 215640.0}, {"date": "2021-12-14", "close": 8.99, "volume": 468577.0}, {"date": "2021-12-15", "close": 8.99, "volume": 341470.0}, {"date": "2021-12-16", "close": 9.05, "volume": 325553.0}, {"date": "2021-12-17", "close": 8.95, "volume": 453735.0}, {"date": "2021-12-20", "close": 8.68, "volume": 621222.0}, {"date": "2021-12-21", "close": 8.9, "volume": 369117.0}, {"date": "2021-12-22", "close": 8.95, "volume": 400194.0}, {"date": "2021-12-23", "close": 9.07, "volume": 227301.0}, {"date": "2021-12-27", "close": 9.25, "volume": 338181.0}, {"date": "2021-12-28", "close": 9.23, "volume": 276760.0}, {"date": "2021-12-29", "close": 9.32, "volume": 313860.0}, {"date": "2021-12-30", "close": 9.28, "volume": 225421.0}, {"date": "2021-12-31", "close": 9.35, "volume": 322245.0}, {"date": "2022-01-03", "close": 9.4, "volume": 392706.0}, {"date": "2022-01-04", "close": 9.56, "volume": 274250.0}, {"date": "2022-01-05", "close": 9.51, "volume": 404733.0}, {"date": "2022-01-06", "close": 9.55, "volume": 256523.0}, {"date": "2022-01-07", "close": 9.76, "volume": 429822.0}, {"date": "2022-01-10", "close": 9.77, "volume": 273932.0}, {"date": "2022-01-11", "close": 9.95, "volume": 399664.0}, {"date": "2022-01-12", "close": 10.06, "volume": 393769.0}, {"date": "2022-01-13", "close": 9.99, "volume": 320448.0}, {"date": "2022-01-14", "close": 10.06, "volume": 217779.0}, {"date": "2022-01-18", "close": 10.07, "volume": 330156.0}, {"date": "2022-01-19", "close": 10.06, "volume": 361677.0}, {"date": "2022-01-20", "close": 10.04, "volume": 287230.0}, {"date": "2022-01-21", "close": 9.52, "volume": 789905.0}, {"date": "2022-01-24", "close": 9.45, "volume": 725933.0}, {"date": "2022-01-25", "close": 9.57, "volume": 352949.0}, {"date": "2022-01-26", "close": 9.58, "volume": 266713.0}, {"date": "2022-01-27", "close": 9.64, "volume": 232199.0}, {"date": "2022-01-28", "close": 9.67, "volume": 230379.0}, {"date": "2022-01-31", "close": 9.71, "volume": 249035.0}, {"date": "2022-02-01", "close": 10.01, "volume": 282603.0}, {"date": "2022-02-02", "close": 10.04, "volume": 620333.0}, {"date": "2022-02-03", "close": 9.95, "volume": 217724.0}, {"date": "2022-02-04", "close": 10.02, "volume": 238710.0}, {"date": "2022-02-07", "close": 10.07, "volume": 436251.0}, {"date": "2022-02-08", "close": 10.05, "volume": 291594.0}, {"date": "2022-02-09", "close": 10.16, "volume": 205873.0}, {"date": "2022-02-10", "close": 10.15, "volume": 439773.0}, {"date": "2022-02-11", "close": 10.27, "volume": 201671.0}, {"date": "2022-02-14", "close": 10.08, "volume": 288763.0}, {"date": "2022-02-15", "close": 9.96, "volume": 325810.0}, {"date": "2022-02-16", "close": 10.07, "volume": 312994.0}, {"date": "2022-02-17", "close": 10.11, "volume": 260381.0}, {"date": "2022-02-18", "close": 10.02, "volume": 272245.0}, {"date": "2022-02-22", "close": 9.87, "volume": 257459.0}, {"date": "2022-02-23", "close": 10.0, "volume": 301569.0}, {"date": "2022-02-24", "close": 9.95, "volume": 523953.0}, {"date": "2022-02-25", "close": 10.26, "volume": 350561.0}, {"date": "2022-02-28", "close": 10.37, "volume": 463715.0}, {"date": "2022-03-01", "close": 10.28, "volume": 572644.0}, {"date": "2022-03-02", "close": 10.45, "volume": 275856.0}, {"date": "2022-03-03", "close": 10.53, "volume": 635447.0}, {"date": "2022-03-04", "close": 10.59, "volume": 364266.0}, {"date": "2022-03-07", "close": 10.55, "volume": 532064.0}, {"date": "2022-03-08", "close": 10.75, "volume": 467745.0}, {"date": "2022-03-09", "close": 10.38, "volume": 401839.0}, {"date": "2022-03-10", "close": 10.85, "volume": 545934.0}, {"date": "2022-03-11", "close": 10.71, "volume": 277592.0}, {"date": "2022-03-14", "close": 10.14, "volume": 355253.0}, {"date": "2022-03-15", "close": 9.83, "volume": 593646.0}, {"date": "2022-03-16", "close": 9.92, "volume": 309165.0}, {"date": "2022-03-17", "close": 10.33, "volume": 467191.0}, {"date": "2022-03-18", "close": 10.31, "volume": 460313.0}, {"date": "2022-03-21", "close": 10.69, "volume": 391979.0}, {"date": "2022-03-22", "close": 10.92, "volume": 513047.0}, {"date": "2022-03-23", "close": 11.16, "volume": 436764.0}, {"date": "2022-03-24", "close": 11.3, "volume": 369636.0}, {"date": "2022-03-25", "close": 11.48, "volume": 550353.0}, {"date": "2022-03-28", "close": 11.26, "volume": 306113.0}, {"date": "2022-03-29", "close": 11.15, "volume": 548002.0}, {"date": "2022-03-30", "close": 11.06, "volume": 487295.0}, {"date": "2022-03-31", "close": 11.04, "volume": 549274.0}, {"date": "2022-04-01", "close": 11.38, "volume": 272919.0}, {"date": "2022-04-04", "close": 11.43, "volume": 294923.0}, {"date": "2022-04-05", "close": 11.19, "volume": 272837.0}, {"date": "2022-04-06", "close": 11.27, "volume": 448171.0}, {"date": "2022-04-07", "close": 11.2, "volume": 303569.0}, {"date": "2022-04-08", "close": 11.15, "volume": 302116.0}, {"date": "2022-04-11", "close": 11.01, "volume": 300331.0}, {"date": "2022-04-12", "close": 11.3, "volume": 271346.0}, {"date": "2022-04-13", "close": 11.4, "volume": 262763.0}, {"date": "2022-04-14", "close": 11.46, "volume": 222060.0}, {"date": "2022-04-18", "close": 11.53, "volume": 386204.0}, {"date": "2022-04-19", "close": 11.53, "volume": 363504.0}, {"date": "2022-04-20", "close": 11.48, "volume": 276894.0}, {"date": "2022-04-21", "close": 11.16, "volume": 338439.0}, {"date": "2022-04-22", "close": 10.78, "volume": 455221.0}, {"date": "2022-04-25", "close": 10.31, "volume": 781725.0}, {"date": "2022-04-26", "close": 10.29, "volume": 234434.0}, {"date": "2022-04-27", "close": 10.47, "volume": 312639.0}, {"date": "2022-04-28", "close": 10.81, "volume": 301379.0}, {"date": "2022-04-29", "close": 10.77, "volume": 323801.0}, {"date": "2022-05-02", "close": 10.71, "volume": 188621.0}, {"date": "2022-05-03", "close": 10.91, "volume": 231053.0}, {"date": "2022-05-04", "close": 11.03, "volume": 427390.0}, {"date": "2022-05-05", "close": 10.75, "volume": 255429.0}, {"date": "2022-05-06", "close": 11.03, "volume": 287706.0}, {"date": "2022-05-09", "close": 10.33, "volume": 380753.0}, {"date": "2022-05-10", "close": 10.25, "volume": 280729.0}, {"date": "2022-05-11", "close": 10.38, "volume": 234454.0}, {"date": "2022-05-12", "close": 10.3, "volume": 247657.0}, {"date": "2022-05-13", "close": 10.44, "volume": 284444.0}, {"date": "2022-05-16", "close": 10.5, "volume": 195043.0}, {"date": "2022-05-17", "close": 10.92, "volume": 260669.0}, {"date": "2022-05-18", "close": 10.74, "volume": 323443.0}, {"date": "2022-05-19", "close": 10.53, "volume": 525521.0}, {"date": "2022-05-20", "close": 10.46, "volume": 244651.0}, {"date": "2022-05-23", "close": 10.6, "volume": 273243.0}, {"date": "2022-05-24", "close": 10.55, "volume": 280917.0}, {"date": "2022-05-25", "close": 10.6, "volume": 278555.0}, {"date": "2022-05-26", "close": 10.6, "volume": 313230.0}, {"date": "2022-05-27", "close": 10.74, "volume": 169981.0}, {"date": "2022-05-31", "close": 10.81, "volume": 237743.0}, {"date": "2022-06-01", "close": 10.84, "volume": 237414.0}, {"date": "2022-06-02", "close": 11.0, "volume": 172427.0}, {"date": "2022-06-03", "close": 11.03, "volume": 144626.0}, {"date": "2022-06-06", "close": 11.09, "volume": 191205.0}, {"date": "2022-06-07", "close": 11.21, "volume": 137729.0}, {"date": "2022-06-08", "close": 11.14, "volume": 167436.0}, {"date": "2022-06-09", "close": 11.1, "volume": 335209.0}, {"date": "2022-06-10", "close": 11.03, "volume": 331219.0}, {"date": "2022-06-13", "close": 10.46, "volume": 337164.0}, {"date": "2022-06-14", "close": 10.03, "volume": 333800.0}, {"date": "2022-06-15", "close": 10.34, "volume": 770186.0}, {"date": "2022-06-16", "close": 9.85, "volume": 460366.0}, {"date": "2022-06-17", "close": 9.48, "volume": 231522.0}, {"date": "2022-06-21", "close": 9.57, "volume": 255563.0}, {"date": "2022-06-22", "close": 9.1, "volume": 575431.0}, {"date": "2022-06-23", "close": 8.75, "volume": 850396.0}, {"date": "2022-06-24", "close": 8.98, "volume": 421321.0}, {"date": "2022-06-27", "close": 9.21, "volume": 365441.0}, {"date": "2022-06-28", "close": 9.34, "volume": 201515.0}, {"date": "2022-06-29", "close": 9.22, "volume": 190676.0}, {"date": "2022-06-30", "close": 8.98, "volume": 323727.0}, {"date": "2022-07-01", "close": 8.98, "volume": 251442.0}, {"date": "2022-07-05", "close": 8.5, "volume": 704814.0}, {"date": "2022-07-06", "close": 8.09, "volume": 1889407.0}, {"date": "2022-07-07", "close": 8.41, "volume": 930301.0}, {"date": "2022-07-08", "close": 8.45, "volume": 422065.0}, {"date": "2022-07-11", "close": 8.42, "volume": 337647.0}, {"date": "2022-07-12", "close": 8.33, "volume": 269491.0}, {"date": "2022-07-13", "close": 8.37, "volume": 479476.0}, {"date": "2022-07-14", "close": 8.15, "volume": 400257.0}, {"date": "2022-07-15", "close": 8.22, "volume": 366450.0}, {"date": "2022-07-18", "close": 8.3, "volume": 382932.0}, {"date": "2022-07-19", "close": 8.47, "volume": 242205.0}, {"date": "2022-07-20", "close": 8.56, "volume": 375678.0}, {"date": "2022-07-21", "close": 8.62, "volume": 277523.0}, {"date": "2022-07-22", "close": 8.55, "volume": 238914.0}, {"date": "2022-07-25", "close": 8.74, "volume": 160069.0}, {"date": "2022-07-26", "close": 8.74, "volume": 131735.0}, {"date": "2022-07-27", "close": 8.89, "volume": 153434.0}, {"date": "2022-07-28", "close": 9.0, "volume": 212506.0}, {"date": "2022-07-29", "close": 9.18, "volume": 279596.0}, {"date": "2022-08-01", "close": 9.18, "volume": 130362.0}, {"date": "2022-08-02", "close": 9.06, "volume": 147112.0}, {"date": "2022-08-03", "close": 8.96, "volume": 193370.0}, {"date": "2022-08-04", "close": 8.96, "volume": 281497.0}, {"date": "2022-08-05", "close": 9.04, "volume": 112714.0}, {"date": "2022-08-08", "close": 9.05, "volume": 234478.0}, {"date": "2022-08-09", "close": 9.11, "volume": 152964.0}, {"date": "2022-08-10", "close": 9.31, "volume": 177586.0}, {"date": "2022-08-11", "close": 9.5, "volume": 177994.0}, {"date": "2022-08-12", "close": 9.5, "volume": 169567.0}, {"date": "2022-08-15", "close": 9.32, "volume": 321625.0}, {"date": "2022-08-16", "close": 9.54, "volume": 274401.0}, {"date": "2022-08-17", "close": 9.47, "volume": 195946.0}, {"date": "2022-08-18", "close": 9.58, "volume": 108118.0}, {"date": "2022-08-19", "close": 9.47, "volume": 163714.0}, {"date": "2022-08-22", "close": 9.4, "volume": 145444.0}, {"date": "2022-08-23", "close": 9.66, "volume": 120501.0}, {"date": "2022-08-24", "close": 9.7, "volume": 129566.0}, {"date": "2022-08-25", "close": 9.74, "volume": 201598.0}, {"date": "2022-08-26", "close": 9.65, "volume": 203528.0}, {"date": "2022-08-29", "close": 9.74, "volume": 177641.0}, {"date": "2022-08-30", "close": 9.46, "volume": 266636.0}, {"date": "2022-08-31", "close": 9.39, "volume": 162631.0}, {"date": "2022-09-01", "close": 9.11, "volume": 352210.0}, {"date": "2022-09-02", "close": 9.28, "volume": 104057.0}, {"date": "2022-09-06", "close": 9.21, "volume": 275787.0}, {"date": "2022-09-07", "close": 9.19, "volume": 297786.0}, {"date": "2022-09-08", "close": 9.2, "volume": 232600.0}, {"date": "2022-09-09", "close": 9.43, "volume": 91943.0}, {"date": "2022-09-12", "close": 9.48, "volume": 166704.0}, {"date": "2022-09-13", "close": 9.24, "volume": 444991.0}, {"date": "2022-09-14", "close": 9.25, "volume": 248118.0}, {"date": "2022-09-15", "close": 9.1, "volume": 170671.0}, {"date": "2022-09-16", "close": 8.97, "volume": 246340.0}, {"date": "2022-09-19", "close": 9.09, "volume": 178168.0}, {"date": "2022-09-20", "close": 9.043, "volume": 208215.0}, {"date": "2022-09-21", "close": 8.91, "volume": 273601.0}, {"date": "2022-09-22", "close": 8.93, "volume": 222513.0}, {"date": "2022-09-23", "close": 8.47, "volume": 463175.0}, {"date": "2022-09-26", "close": 8.25, "volume": 517742.0}, {"date": "2022-09-27", "close": 8.38, "volume": 256538.0}, {"date": "2022-09-28", "close": 8.66, "volume": 205505.0}, {"date": "2022-09-29", "close": 8.59, "volume": 231289.0}, {"date": "2022-09-30", "close": 8.69, "volume": 538223.0}, {"date": "2022-10-03", "close": 8.97, "volume": 193392.0}, {"date": "2022-10-04", "close": 9.28, "volume": 206396.0}, {"date": "2022-10-05", "close": 9.36, "volume": 224806.0}, {"date": "2022-10-06", "close": 9.29, "volume": 433630.0}, {"date": "2022-10-07", "close": 9.18, "volume": 275821.0}, {"date": "2022-10-10", "close": 9.03, "volume": 292407.0}, {"date": "2022-10-11", "close": 8.91, "volume": 325037.0}, {"date": "2022-10-12", "close": 8.91, "volume": 236165.0}, {"date": "2022-10-13", "close": 8.95, "volume": 461752.0}, {"date": "2022-10-14", "close": 8.77, "volume": 431976.0}, {"date": "2022-10-17", "close": 8.93, "volume": 165377.0}, {"date": "2022-10-18", "close": 8.93, "volume": 182434.0}, {"date": "2022-10-19", "close": 8.94, "volume": 189896.0}, {"date": "2022-10-20", "close": 8.93, "volume": 253817.0}, {"date": "2022-10-21", "close": 9.09, "volume": 236468.0}, {"date": "2022-10-24", "close": 9.04, "volume": 263027.0}, {"date": "2022-10-25", "close": 9.13, "volume": 286464.0}, {"date": "2022-10-26", "close": 9.31, "volume": 196452.0}, {"date": "2022-10-27", "close": 9.37, "volume": 266639.0}, {"date": "2022-10-28", "close": 9.31, "volume": 185373.0}, {"date": "2022-10-31", "close": 9.38, "volume": 233376.0}, {"date": "2022-11-01", "close": 9.43, "volume": 192101.0}, {"date": "2022-11-02", "close": 9.28, "volume": 193115.0}, {"date": "2022-11-03", "close": 9.25, "volume": 166975.0}, {"date": "2022-11-04", "close": 9.57, "volume": 225751.0}, {"date": "2022-11-07", "close": 9.51, "volume": 434207.0}, {"date": "2022-11-08", "close": 9.56, "volume": 246574.0}, {"date": "2022-11-09", "close": 9.3, "volume": 361855.0}, {"date": "2022-11-10", "close": 9.6, "volume": 248363.0}, {"date": "2022-11-11", "close": 9.76, "volume": 334451.0}, {"date": "2022-11-14", "close": 9.7, "volume": 214961.0}, {"date": "2022-11-15", "close": 9.77, "volume": 258749.0}, {"date": "2022-11-16", "close": 9.71, "volume": 318095.0}, {"date": "2022-11-17", "close": 9.69, "volume": 213572.0}, {"date": "2022-11-18", "close": 9.6, "volume": 359168.0}, {"date": "2022-11-21", "close": 9.53, "volume": 353396.0}, {"date": "2022-11-22", "close": 9.77, "volume": 356041.0}, {"date": "2022-11-23", "close": 9.83, "volume": 368712.0}, {"date": "2022-11-25", "close": 9.91, "volume": 91273.0}, {"date": "2022-11-28", "close": 9.78, "volume": 290002.0}, {"date": "2022-11-29", "close": 9.99, "volume": 233590.0}, {"date": "2022-11-30", "close": 10.15, "volume": 278107.0}, {"date": "2022-12-01", "close": 9.99, "volume": 292753.0}, {"date": "2022-12-02", "close": 9.99, "volume": 203201.0}, {"date": "2022-12-05", "close": 9.84, "volume": 193261.0}, {"date": "2022-12-06", "close": 9.73, "volume": 214902.0}, {"date": "2022-12-07", "close": 9.64, "volume": 255362.0}, {"date": "2022-12-08", "close": 9.58, "volume": 264454.0}, {"date": "2022-12-09", "close": 9.5, "volume": 388699.0}, {"date": "2022-12-12", "close": 9.61, "volume": 280329.0}, {"date": "2022-12-13", "close": 9.79, "volume": 761797.0}, {"date": "2022-12-14", "close": 9.81, "volume": 322953.0}, {"date": "2022-12-15", "close": 9.73, "volume": 330040.0}, {"date": "2022-12-16", "close": 9.72, "volume": 428430.0}, {"date": "2022-12-19", "close": 9.66, "volume": 308072.0}, {"date": "2022-12-20", "close": 9.62, "volume": 637916.0}, {"date": "2022-12-21", "close": 9.65, "volume": 598824.0}, {"date": "2022-12-22", "close": 9.54, "volume": 490834.0}, {"date": "2022-12-23", "close": 9.84, "volume": 498882.0}, {"date": "2022-12-27", "close": 9.84, "volume": 389636.0}, {"date": "2022-12-28", "close": 9.73, "volume": 369393.0}, {"date": "2022-12-29", "close": 9.85, "volume": 370485.0}, {"date": "2022-12-30", "close": 9.97, "volume": 358167.0}, {"date": "2023-01-03", "close": 9.77, "volume": 244148.0}, {"date": "2023-01-04", "close": 9.62, "volume": 384989.0}, {"date": "2023-01-05", "close": 9.61, "volume": 255944.0}, {"date": "2023-01-06", "close": 9.91, "volume": 206036.0}, {"date": "2023-01-09", "close": 9.9, "volume": 217986.0}, {"date": "2023-01-10", "close": 10.09, "volume": 214792.0}, {"date": "2023-01-11", "close": 10.21, "volume": 255298.0}, {"date": "2023-01-12", "close": 10.32, "volume": 235347.0}, {"date": "2023-01-13", "close": 10.23, "volume": 384811.0}, {"date": "2023-01-17", "close": 10.4, "volume": 1262127.0}, {"date": "2023-01-18", "close": 10.34, "volume": 290185.0}, {"date": "2023-01-19", "close": 10.36, "volume": 363568.0}, {"date": "2023-01-20", "close": 10.48, "volume": 285217.0}, {"date": "2023-01-23", "close": 10.56, "volume": 293431.0}, {"date": "2023-01-24", "close": 10.5, "volume": 464548.0}, {"date": "2023-01-25", "close": 10.38, "volume": 484998.0}, {"date": "2023-01-26", "close": 10.41, "volume": 666124.0}, {"date": "2023-01-27", "close": 10.4, "volume": 349827.0}, {"date": "2023-01-30", "close": 10.37, "volume": 243282.0}, {"date": "2023-01-31", "close": 10.54, "volume": 234764.0}, {"date": "2023-02-01", "close": 10.53, "volume": 165158.0}, {"date": "2023-02-02", "close": 10.41, "volume": 250544.0}, {"date": "2023-02-03", "close": 10.29, "volume": 180258.0}, {"date": "2023-02-06", "close": 10.17, "volume": 221634.0}, {"date": "2023-02-07", "close": 10.32, "volume": 272776.0}, {"date": "2023-02-08", "close": 10.22, "volume": 181620.0}, {"date": "2023-02-09", "close": 10.12, "volume": 262415.0}, {"date": "2023-02-10", "close": 10.31, "volume": 164079.0}, {"date": "2023-02-13", "close": 10.32, "volume": 235275.0}, {"date": "2023-02-14", "close": 10.32, "volume": 212739.0}, {"date": "2023-02-15", "close": 10.25, "volume": 226057.0}, {"date": "2023-02-16", "close": 10.22, "volume": 216751.0}, {"date": "2023-02-17", "close": 10.04, "volume": 220714.0}, {"date": "2023-02-21", "close": 10.06, "volume": 238559.0}, {"date": "2023-02-22", "close": 10.02, "volume": 221910.0}, {"date": "2023-02-23", "close": 9.97, "volume": 136581.0}, {"date": "2023-02-24", "close": 9.92, "volume": 264072.0}, {"date": "2023-02-27", "close": 9.98, "volume": 212379.0}, {"date": "2023-02-28", "close": 10.01, "volume": 266681.0}, {"date": "2023-03-01", "close": 10.24, "volume": 248155.0}, {"date": "2023-03-02", "close": 10.27, "volume": 189393.0}, {"date": "2023-03-03", "close": 10.37, "volume": 219893.0}, {"date": "2023-03-06", "close": 10.24, "volume": 173869.0}, {"date": "2023-03-07", "close": 9.99, "volume": 242200.0}, {"date": "2023-03-08", "close": 9.92, "volume": 275195.0}, {"date": "2023-03-09", "close": 9.75, "volume": 281685.0}, {"date": "2023-03-10", "close": 9.55, "volume": 390615.0}, {"date": "2023-03-13", "close": 9.41, "volume": 285360.0}, {"date": "2023-03-14", "close": 9.4, "volume": 144383.0}, {"date": "2023-03-15", "close": 9.0, "volume": 483696.0}, {"date": "2023-03-16", "close": 8.93, "volume": 310855.0}, {"date": "2023-03-17", "close": 8.94, "volume": 257091.0}, {"date": "2023-03-20", "close": 9.11, "volume": 268891.0}, {"date": "2023-03-21", "close": 9.28, "volume": 211308.0}, {"date": "2023-03-22", "close": 9.17, "volume": 190547.0}, {"date": "2023-03-23", "close": 9.17, "volume": 206093.0}, {"date": "2023-03-24", "close": 9.15, "volume": 184758.0}, {"date": "2023-03-27", "close": 9.21, "volume": 278636.0}, {"date": "2023-03-28", "close": 9.29, "volume": 267421.0}, {"date": "2023-03-29", "close": 9.44, "volume": 435327.0}, {"date": "2023-03-30", "close": 9.52, "volume": 189238.0}, {"date": "2023-03-31", "close": 9.54, "volume": 309702.0}, {"date": "2023-04-03", "close": 9.75, "volume": 296225.0}, {"date": "2023-04-04", "close": 9.71, "volume": 239735.0}, {"date": "2023-04-05", "close": 9.63, "volume": 221288.0}, {"date": "2023-04-06", "close": 9.57, "volume": 178691.0}, {"date": "2023-04-10", "close": 9.6, "volume": 143964.0}, {"date": "2023-04-11", "close": 9.76, "volume": 153025.0}, {"date": "2023-04-12", "close": 9.81, "volume": 148873.0}, {"date": "2023-04-13", "close": 9.83, "volume": 185425.0}, {"date": "2023-04-14", "close": 9.78, "volume": 236539.0}, {"date": "2023-04-17", "close": 9.85, "volume": 179853.0}, {"date": "2023-04-18", "close": 9.85, "volume": 165030.0}, {"date": "2023-04-19", "close": 9.81, "volume": 155373.0}, {"date": "2023-04-20", "close": 9.71, "volume": 141189.0}, {"date": "2023-04-21", "close": 9.59, "volume": 316805.0}, {"date": "2023-04-24", "close": 9.62, "volume": 231703.0}, {"date": "2023-04-25", "close": 9.38, "volume": 245491.0}, {"date": "2023-04-26", "close": 9.38, "volume": 249675.0}, {"date": "2023-04-27", "close": 9.54, "volume": 193002.0}, {"date": "2023-04-28", "close": 9.63, "volume": 172049.0}, {"date": "2023-05-01", "close": 9.56, "volume": 158607.0}, {"date": "2023-05-02", "close": 9.33, "volume": 190281.0}, {"date": "2023-05-03", "close": 9.24, "volume": 199084.0}, {"date": "2023-05-04", "close": 9.15, "volume": 165555.0}, {"date": "2023-05-05", "close": 9.26, "volume": 300305.0}, {"date": "2023-05-08", "close": 9.28, "volume": 135160.0}, {"date": "2023-05-09", "close": 9.31, "volume": 221583.0}, {"date": "2023-05-10", "close": 9.21, "volume": 167657.0}, {"date": "2023-05-11", "close": 9.11, "volume": 330407.0}, {"date": "2023-05-12", "close": 9.05, "volume": 216997.0}, {"date": "2023-05-15", "close": 9.14, "volume": 230653.0}, {"date": "2023-05-16", "close": 8.97, "volume": 232569.0}, {"date": "2023-05-17", "close": 9.14, "volume": 589099.0}, {"date": "2023-05-18", "close": 9.16, "volume": 253919.0}, {"date": "2023-05-19", "close": 9.13, "volume": 185401.0}, {"date": "2023-05-22", "close": 9.07, "volume": 142614.0}, {"date": "2023-05-23", "close": 9.15, "volume": 344003.0}, {"date": "2023-05-24", "close": 9.04, "volume": 286942.0}, {"date": "2023-05-25", "close": 8.92, "volume": 189950.0}, {"date": "2023-05-26", "close": 8.95, "volume": 186254.0}, {"date": "2023-05-30", "close": 8.82, "volume": 298683.0}, {"date": "2023-05-31", "close": 8.72, "volume": 258458.0}, {"date": "2023-06-01", "close": 8.85, "volume": 137090.0}, {"date": "2023-06-02", "close": 9.08, "volume": 163446.0}, {"date": "2023-06-05", "close": 9.0, "volume": 218725.0}, {"date": "2023-06-06", "close": 9.13, "volume": 339194.0}, {"date": "2023-06-07", "close": 9.28, "volume": 268104.0}, {"date": "2023-06-08", "close": 9.21, "volume": 452473.0}, {"date": "2023-06-09", "close": 9.13, "volume": 175376.0}, {"date": "2023-06-12", "close": 9.03, "volume": 301455.0}, {"date": "2023-06-13", "close": 9.17, "volume": 490867.0}, {"date": "2023-06-14", "close": 9.12, "volume": 433643.0}, {"date": "2023-06-15", "close": 9.28, "volume": 523483.0}, {"date": "2023-06-16", "close": 9.31, "volume": 334357.0}, {"date": "2023-06-20", "close": 9.14, "volume": 224066.0}, {"date": "2023-06-21", "close": 9.2, "volume": 393348.0}, {"date": "2023-06-22", "close": 9.09, "volume": 342478.0}, {"date": "2023-06-23", "close": 9.01, "volume": 244499.0}, {"date": "2023-06-26", "close": 9.12, "volume": 297682.0}, {"date": "2023-06-27", "close": 9.12, "volume": 308166.0}, {"date": "2023-06-28", "close": 9.08, "volume": 266185.0}, {"date": "2023-06-29", "close": 9.1, "volume": 226147.0}, {"date": "2023-06-30", "close": 9.07, "volume": 1556142.0}, {"date": "2023-07-03", "close": 9.13, "volume": 374582.0}, {"date": "2023-07-05", "close": 9.05, "volume": 434094.0}, {"date": "2023-07-06", "close": 8.85, "volume": 392009.0}, {"date": "2023-07-07", "close": 9.04, "volume": 288377.0}, {"date": "2023-07-10", "close": 9.05, "volume": 268158.0}, {"date": "2023-07-11", "close": 9.15, "volume": 263071.0}, {"date": "2023-07-12", "close": 9.15, "volume": 514215.0}, {"date": "2023-07-13", "close": 9.26, "volume": 467681.0}, {"date": "2023-07-14", "close": 9.07, "volume": 400396.0}, {"date": "2023-07-17", "close": 9.1, "volume": 563489.0}, {"date": "2023-07-18", "close": 9.25, "volume": 535164.0}, {"date": "2023-07-19", "close": 9.31, "volume": 494838.0}, {"date": "2023-07-20", "close": 9.41, "volume": 659321.0}, {"date": "2023-07-21", "close": 9.46, "volume": 1245381.0}, {"date": "2023-07-24", "close": 9.46, "volume": 376054.0}, {"date": "2023-07-25", "close": 9.58, "volume": 427963.0}, {"date": "2023-07-26", "close": 9.57, "volume": 392935.0}, {"date": "2023-07-27", "close": 9.55, "volume": 514657.0}, {"date": "2023-07-28", "close": 9.68, "volume": 469141.0}, {"date": "2023-07-31", "close": 9.85, "volume": 342545.0}, {"date": "2023-08-01", "close": 9.74, "volume": 187772.0}, {"date": "2023-08-02", "close": 9.55, "volume": 200070.0}, {"date": "2023-08-03", "close": 9.61, "volume": 128813.0}, {"date": "2023-08-04", "close": 9.62, "volume": 134878.0}, {"date": "2023-08-07", "close": 9.62, "volume": 161885.0}, {"date": "2023-08-08", "close": 9.6, "volume": 284959.0}, {"date": "2023-08-09", "close": 9.6, "volume": 332381.0}, {"date": "2023-08-10", "close": 9.59, "volume": 204935.0}, {"date": "2023-08-11", "close": 9.63, "volume": 158154.0}, {"date": "2023-08-14", "close": 9.47, "volume": 272470.0}, {"date": "2023-08-15", "close": 9.27, "volume": 223886.0}, {"date": "2023-08-16", "close": 9.18, "volume": 406886.0}, {"date": "2023-08-17", "close": 9.25, "volume": 257172.0}, {"date": "2023-08-18", "close": 9.25, "volume": 244152.0}, {"date": "2023-08-21", "close": 9.26, "volume": 248123.0}, {"date": "2023-08-22", "close": 9.23, "volume": 123176.0}, {"date": "2023-08-23", "close": 9.27, "volume": 149843.0}, {"date": "2023-08-24", "close": 9.25, "volume": 127190.0}, {"date": "2023-08-25", "close": 9.21, "volume": 297810.0}, {"date": "2023-08-28", "close": 9.27, "volume": 217016.0}, {"date": "2023-08-29", "close": 9.38, "volume": 160236.0}, {"date": "2023-08-30", "close": 9.45, "volume": 123615.0}, {"date": "2023-08-31", "close": 9.47, "volume": 187158.0}, {"date": "2023-09-01", "close": 9.57, "volume": 163919.0}, {"date": "2023-09-05", "close": 9.56, "volume": 164045.0}, {"date": "2023-09-06", "close": 9.51, "volume": 132526.0}, {"date": "2023-09-07", "close": 9.44, "volume": 92196.0}, {"date": "2023-09-08", "close": 9.43, "volume": 103073.0}, {"date": "2023-09-11", "close": 9.38, "volume": 215170.0}, {"date": "2023-09-12", "close": 9.42, "volume": 239796.0}, {"date": "2023-09-13", "close": 9.36, "volume": 296269.0}, {"date": "2023-09-14", "close": 9.48, "volume": 111960.0}, {"date": "2023-09-15", "close": 9.44, "volume": 123230.0}, {"date": "2023-09-18", "close": 9.46, "volume": 180955.0}, {"date": "2023-09-19", "close": 9.4, "volume": 120260.0}, {"date": "2023-09-20", "close": 9.36, "volume": 134737.0}, {"date": "2023-09-21", "close": 9.26, "volume": 238020.0}, {"date": "2023-09-22", "close": 9.37, "volume": 153508.0}, {"date": "2023-09-25", "close": 9.28, "volume": 171997.0}, {"date": "2023-09-26", "close": 9.15, "volume": 273940.0}, {"date": "2023-09-27", "close": 9.22, "volume": 257302.0}, {"date": "2023-09-28", "close": 9.25, "volume": 294122.0}, {"date": "2023-09-29", "close": 9.21, "volume": 580312.0}, {"date": "2023-10-02", "close": 9.01, "volume": 326829.0}, {"date": "2023-10-03", "close": 8.9, "volume": 206992.0}, {"date": "2023-10-04", "close": 8.7, "volume": 361749.0}, {"date": "2023-10-05", "close": 8.66, "volume": 230825.0}, {"date": "2023-10-06", "close": 8.83, "volume": 372157.0}, {"date": "2023-10-09", "close": 9.0, "volume": 328670.0}, {"date": "2023-10-10", "close": 9.05, "volume": 221585.0}, {"date": "2023-10-11", "close": 9.04, "volume": 156664.0}, {"date": "2023-10-12", "close": 8.96, "volume": 148171.0}, {"date": "2023-10-13", "close": 9.0, "volume": 232454.0}, {"date": "2023-10-16", "close": 9.02, "volume": 228445.0}, {"date": "2023-10-17", "close": 9.09, "volume": 248583.0}, {"date": "2023-10-18", "close": 8.99, "volume": 204267.0}, {"date": "2023-10-19", "close": 8.88, "volume": 243149.0}, {"date": "2023-10-20", "close": 8.78, "volume": 208101.0}, {"date": "2023-10-23", "close": 8.64, "volume": 390006.0}, {"date": "2023-10-24", "close": 8.7, "volume": 301652.0}, {"date": "2023-10-25", "close": 8.68, "volume": 98110.0}, {"date": "2023-10-26", "close": 8.67, "volume": 198174.0}, {"date": "2023-10-27", "close": 8.62, "volume": 208714.0}, {"date": "2023-10-30", "close": 8.67, "volume": 219924.0}, {"date": "2023-10-31", "close": 8.62, "volume": 323502.0}, {"date": "2023-11-01", "close": 8.67, "volume": 234715.0}, {"date": "2023-11-02", "close": 8.83, "volume": 189252.0}, {"date": "2023-11-03", "close": 8.88, "volume": 224906.0}, {"date": "2023-11-06", "close": 8.72, "volume": 302694.0}, {"date": "2023-11-07", "close": 8.55, "volume": 291847.0}, {"date": "2023-11-08", "close": 8.47, "volume": 178092.0}, {"date": "2023-11-09", "close": 8.43, "volume": 239714.0}, {"date": "2023-11-10", "close": 8.47, "volume": 200019.0}, {"date": "2023-11-13", "close": 8.54, "volume": 219043.0}, {"date": "2023-11-14", "close": 8.66, "volume": 198508.0}, {"date": "2023-11-15", "close": 8.72, "volume": 204638.0}, {"date": "2023-11-16", "close": 8.66, "volume": 237042.0}, {"date": "2023-11-17", "close": 8.79, "volume": 471838.0}, {"date": "2023-11-20", "close": 8.89, "volume": 205637.0}, {"date": "2023-11-21", "close": 8.92, "volume": 218776.0}, {"date": "2023-11-22", "close": 8.87, "volume": 207211.0}, {"date": "2023-11-24", "close": 8.9, "volume": 159828.0}, {"date": "2023-11-27", "close": 8.85, "volume": 236647.0}, {"date": "2023-11-28", "close": 8.96, "volume": 205964.0}, {"date": "2023-11-29", "close": 8.9, "volume": 255498.0}, {"date": "2023-11-30", "close": 8.91, "volume": 329120.0}, {"date": "2023-12-01", "close": 9.01, "volume": 205959.0}, {"date": "2023-12-04", "close": 8.83, "volume": 406178.0}, {"date": "2023-12-05", "close": 8.65, "volume": 346856.0}, {"date": "2023-12-06", "close": 8.55, "volume": 586869.0}, {"date": "2023-12-07", "close": 8.55, "volume": 621525.0}, {"date": "2023-12-08", "close": 8.64, "volume": 326489.0}, {"date": "2023-12-11", "close": 8.7, "volume": 215413.0}, {"date": "2023-12-12", "close": 8.62, "volume": 270931.0}, {"date": "2023-12-13", "close": 8.79, "volume": 199487.0}, {"date": "2023-12-14", "close": 8.97, "volume": 438590.0}, {"date": "2023-12-15", "close": 8.89, "volume": 290361.0}, {"date": "2023-12-18", "close": 8.97, "volume": 396372.0}, {"date": "2023-12-19", "close": 9.14, "volume": 231020.0}, {"date": "2023-12-20", "close": 8.94, "volume": 536067.0}, {"date": "2023-12-21", "close": 8.97, "volume": 377857.0}, {"date": "2023-12-22", "close": 9.05, "volume": 179786.0}, {"date": "2023-12-26", "close": 9.01, "volume": 255707.0}, {"date": "2023-12-27", "close": 9.05, "volume": 196830.0}, {"date": "2023-12-28", "close": 8.96, "volume": 266297.0}, {"date": "2023-12-29", "close": 8.88, "volume": 251975.0}, {"date": "2024-01-02", "close": 8.97, "volume": 371773.0}, {"date": "2024-01-03", "close": 8.98, "volume": 278145.0}, {"date": "2024-01-04", "close": 8.89, "volume": 282434.0}, {"date": "2024-01-05", "close": 8.94, "volume": 186504.0}, {"date": "2024-01-08", "close": 8.91, "volume": 329527.0}, {"date": "2024-01-09", "close": 8.84, "volume": 250856.0}, {"date": "2024-01-10", "close": 8.81, "volume": 254946.0}, {"date": "2024-01-11", "close": 8.82, "volume": 234863.0}, {"date": "2024-01-12", "close": 8.99, "volume": 393414.0}, {"date": "2024-01-16", "close": 8.64, "volume": 507643.0}, {"date": "2024-01-17", "close": 8.5, "volume": 399456.0}, {"date": "2024-01-18", "close": 8.43, "volume": 454595.0}, {"date": "2024-01-19", "close": 8.46, "volume": 1668686.0}, {"date": "2024-01-22", "close": 8.35, "volume": 726085.0}, {"date": "2024-01-23", "close": 8.44, "volume": 333007.0}, {"date": "2024-01-24", "close": 8.51, "volume": 254698.0}, {"date": "2024-01-25", "close": 8.57, "volume": 296872.0}, {"date": "2024-01-26", "close": 8.6, "volume": 283011.0}, {"date": "2024-01-29", "close": 8.65, "volume": 215807.0}, {"date": "2024-01-30", "close": 8.58, "volume": 640240.0}, {"date": "2024-01-31", "close": 8.52, "volume": 321211.0}, {"date": "2024-02-01", "close": 8.61, "volume": 281033.0}, {"date": "2024-02-02", "close": 8.47, "volume": 347675.0}, {"date": "2024-02-05", "close": 8.41, "volume": 293201.0}, {"date": "2024-02-06", "close": 8.49, "volume": 244882.0}, {"date": "2024-02-07", "close": 8.47, "volume": 167286.0}, {"date": "2024-02-08", "close": 8.51, "volume": 184028.0}, {"date": "2024-02-09", "close": 8.45, "volume": 192281.0}, {"date": "2024-02-12", "close": 8.59, "volume": 140272.0}, {"date": "2024-02-13", "close": 8.48, "volume": 378431.0}, {"date": "2024-02-14", "close": 8.34, "volume": 503086.0}, {"date": "2024-02-15", "close": 8.46, "volume": 444830.0}, {"date": "2024-02-16", "close": 8.42, "volume": 228965.0}, {"date": "2024-02-20", "close": 8.37, "volume": 265540.0}, {"date": "2024-02-21", "close": 8.47, "volume": 298970.0}, {"date": "2024-02-22", "close": 8.49, "volume": 219179.0}, {"date": "2024-02-23", "close": 8.4, "volume": 247888.0}, {"date": "2024-02-26", "close": 8.36, "volume": 317881.0}, {"date": "2024-02-27", "close": 8.31, "volume": 843372.0}, {"date": "2024-02-28", "close": 8.3, "volume": 393255.0}, {"date": "2024-02-29", "close": 8.31, "volume": 434254.0}, {"date": "2024-03-01", "close": 8.43, "volume": 499153.0}, {"date": "2024-03-04", "close": 8.34, "volume": 1077244.0}, {"date": "2024-03-05", "close": 8.37, "volume": 1477492.0}, {"date": "2024-03-06", "close": 8.58, "volume": 554804.0}, {"date": "2024-03-07", "close": 8.72, "volume": 330657.0}, {"date": "2024-03-08", "close": 8.69, "volume": 179884.0}, {"date": "2024-03-11", "close": 8.75, "volume": 163475.0}, {"date": "2024-03-12", "close": 8.78, "volume": 243685.0}, {"date": "2024-03-13", "close": 8.93, "volume": 411591.0}, {"date": "2024-03-14", "close": 8.86, "volume": 258631.0}, {"date": "2024-03-15", "close": 8.85, "volume": 172938.0}, {"date": "2024-03-18", "close": 8.94, "volume": 161897.0}, {"date": "2024-03-19", "close": 8.91, "volume": 223611.0}, {"date": "2024-03-20", "close": 8.97, "volume": 187393.0}, {"date": "2024-03-21", "close": 9.04, "volume": 250617.0}, {"date": "2024-03-22", "close": 8.88, "volume": 333928.0}, {"date": "2024-03-25", "close": 8.89, "volume": 298398.0}, {"date": "2024-03-26", "close": 8.8, "volume": 354474.0}, {"date": "2024-03-27", "close": 8.96, "volume": 316929.0}, {"date": "2024-03-28", "close": 9.08, "volume": 504175.0}, {"date": "2024-04-01", "close": 9.13, "volume": 346550.0}, {"date": "2024-04-02", "close": 9.28, "volume": 354429.0}, {"date": "2024-04-03", "close": 9.34, "volume": 224790.0}, {"date": "2024-04-04", "close": 9.34, "volume": 281053.0}, {"date": "2024-04-05", "close": 9.46, "volume": 218672.0}, {"date": "2024-04-08", "close": 9.36, "volume": 319811.0}, {"date": "2024-04-09", "close": 9.37, "volume": 249466.0}, {"date": "2024-04-10", "close": 9.37, "volume": 183229.0}, {"date": "2024-04-11", "close": 9.39, "volume": 155554.0}, {"date": "2024-04-12", "close": 9.18, "volume": 369204.0}, {"date": "2024-04-15", "close": 9.05, "volume": 389258.0}, {"date": "2024-04-16", "close": 9.01, "volume": 349996.0}, {"date": "2024-04-17", "close": 9.06, "volume": 175724.0}, {"date": "2024-04-18", "close": 9.1, "volume": 151275.0}, {"date": "2024-04-19", "close": 9.09, "volume": 204481.0}, {"date": "2024-04-22", "close": 9.13, "volume": 179063.0}, {"date": "2024-04-23", "close": 9.14, "volume": 123768.0}, {"date": "2024-04-24", "close": 9.13, "volume": 118753.0}, {"date": "2024-04-25", "close": 9.14, "volume": 108548.0}, {"date": "2024-04-26", "close": 9.25, "volume": 153494.0}, {"date": "2024-04-29", "close": 9.32, "volume": 128491.0}, {"date": "2024-04-30", "close": 9.21, "volume": 263909.0}, {"date": "2024-05-01", "close": 9.16, "volume": 194189.0}, {"date": "2024-05-02", "close": 9.18, "volume": 93572.0}, {"date": "2024-05-03", "close": 9.21, "volume": 95640.0}, {"date": "2024-05-06", "close": 9.3, "volume": 221145.0}, {"date": "2024-05-07", "close": 9.38, "volume": 153528.0}, {"date": "2024-05-08", "close": 9.35, "volume": 164973.0}, {"date": "2024-05-09", "close": 9.48, "volume": 323231.0}, {"date": "2024-05-10", "close": 9.42, "volume": 186988.0}, {"date": "2024-05-13", "close": 9.45, "volume": 375467.0}, {"date": "2024-05-14", "close": 9.35, "volume": 332146.0}, {"date": "2024-05-15", "close": 9.36, "volume": 412847.0}, {"date": "2024-05-16", "close": 9.39, "volume": 243575.0}, {"date": "2024-05-17", "close": 9.45, "volume": 259977.0}, {"date": "2024-05-20", "close": 9.49, "volume": 242312.0}, {"date": "2024-05-21", "close": 9.56, "volume": 238434.0}, {"date": "2024-05-22", "close": 9.47, "volume": 298399.0}, {"date": "2024-05-23", "close": 9.29, "volume": 151062.0}, {"date": "2024-05-24", "close": 9.35, "volume": 104118.0}, {"date": "2024-05-28", "close": 9.41, "volume": 153798.0}, {"date": "2024-05-29", "close": 9.27, "volume": 174458.0}, {"date": "2024-05-30", "close": 9.35, "volume": 140422.0}, {"date": "2024-05-31", "close": 9.34, "volume": 278896.0}, {"date": "2024-06-03", "close": 9.3, "volume": 147572.0}, {"date": "2024-06-04", "close": 9.13, "volume": 208169.0}, {"date": "2024-06-05", "close": 9.19, "volume": 190472.0}, {"date": "2024-06-06", "close": 9.23, "volume": 114494.0}, {"date": "2024-06-07", "close": 9.11, "volume": 134275.0}, {"date": "2024-06-10", "close": 9.16, "volume": 123384.0}, {"date": "2024-06-11", "close": 9.14, "volume": 154992.0}, {"date": "2024-06-12", "close": 9.09, "volume": 135885.0}, {"date": "2024-06-13", "close": 8.99, "volume": 179692.0}, {"date": "2024-06-14", "close": 8.87, "volume": 159793.0}, {"date": "2024-06-17", "close": 8.87, "volume": 126667.0}, {"date": "2024-06-18", "close": 8.9136, "volume": 202966.0}, {"date": "2024-06-20", "close": 8.95, "volume": 337307.0}, {"date": "2024-06-21", "close": 8.92, "volume": 206979.0}, {"date": "2024-06-24", "close": 9.16, "volume": 269089.0}, {"date": "2024-06-25", "close": 9.16, "volume": 206488.0}, {"date": "2024-06-26", "close": 9.17, "volume": 190214.0}, {"date": "2024-06-27", "close": 9.24, "volume": 166061.0}, {"date": "2024-06-28", "close": 9.19, "volume": 207172.0}, {"date": "2024-07-01", "close": 9.23, "volume": 212882.0}, {"date": "2024-07-02", "close": 9.24, "volume": 119817.0}, {"date": "2024-07-03", "close": 9.33, "volume": 111794.0}, {"date": "2024-07-05", "close": 9.33, "volume": 92229.0}, {"date": "2024-07-08", "close": 9.36, "volume": 156615.0}, {"date": "2024-07-09", "close": 9.32, "volume": 168976.0}, {"date": "2024-07-10", "close": 9.35, "volume": 172009.0}, {"date": "2024-07-11", "close": 9.36, "volume": 182933.0}, {"date": "2024-07-12", "close": 9.38, "volume": 148539.0}, {"date": "2024-07-15", "close": 9.39, "volume": 165517.0}, {"date": "2024-07-16", "close": 9.43, "volume": 158657.0}, {"date": "2024-07-17", "close": 9.41, "volume": 201815.0}, {"date": "2024-07-18", "close": 9.33, "volume": 251034.0}, {"date": "2024-07-19", "close": 9.3, "volume": 81731.0}, {"date": "2024-07-22", "close": 9.28, "volume": 246648.0}, {"date": "2024-07-23", "close": 9.2, "volume": 158596.0}, {"date": "2024-07-24", "close": 9.15, "volume": 225310.0}, {"date": "2024-07-25", "close": 9.25, "volume": 185091.0}, {"date": "2024-07-26", "close": 9.36, "volume": 252722.0}, {"date": "2024-07-29", "close": 9.28, "volume": 189561.0}, {"date": "2024-07-30", "close": 9.35, "volume": 106331.0}, {"date": "2024-07-31", "close": 9.45, "volume": 236996.0}, {"date": "2024-08-01", "close": 9.28, "volume": 179987.0}, {"date": "2024-08-02", "close": 9.04, "volume": 156525.0}, {"date": "2024-08-05", "close": 8.78, "volume": 349251.0}, {"date": "2024-08-06", "close": 8.72, "volume": 304686.0}, {"date": "2024-08-07", "close": 8.76, "volume": 276083.0}, {"date": "2024-08-08", "close": 8.86, "volume": 211231.0}, {"date": "2024-08-09", "close": 8.9, "volume": 114424.0}, {"date": "2024-08-12", "close": 8.92, "volume": 207160.0}, {"date": "2024-08-13", "close": 8.95, "volume": 146194.0}, {"date": "2024-08-14", "close": 8.98, "volume": 150815.0}, {"date": "2024-08-15", "close": 9.08, "volume": 132269.0}, {"date": "2024-08-16", "close": 9.02, "volume": 157886.0}, {"date": "2024-08-19", "close": 9.17, "volume": 162821.0}, {"date": "2024-08-20", "close": 9.05, "volume": 219112.0}, {"date": "2024-08-21", "close": 9.16, "volume": 142767.0}, {"date": "2024-08-22", "close": 9.17, "volume": 77454.0}, {"date": "2024-08-23", "close": 9.25, "volume": 127907.0}, {"date": "2024-08-26", "close": 9.33, "volume": 81199.0}, {"date": "2024-08-27", "close": 9.3, "volume": 101175.0}, {"date": "2024-08-28", "close": 9.24, "volume": 296763.0}, {"date": "2024-08-29", "close": 9.31, "volume": 254450.0}, {"date": "2024-08-30", "close": 9.28, "volume": 272791.0}, {"date": "2024-09-03", "close": 9.13, "volume": 338446.0}, {"date": "2024-09-04", "close": 9.06, "volume": 194932.0}, {"date": "2024-09-05", "close": 9.082, "volume": 169753.0}, {"date": "2024-09-06", "close": 8.97, "volume": 247368.0}, {"date": "2024-09-09", "close": 9.02, "volume": 227136.0}, {"date": "2024-09-10", "close": 8.94, "volume": 285738.0}, {"date": "2024-09-11", "close": 8.93, "volume": 522435.0}, {"date": "2024-09-12", "close": 9.03, "volume": 145292.0}, {"date": "2024-09-13", "close": 9.16, "volume": 271773.0}, {"date": "2024-09-16", "close": 9.11, "volume": 182235.0}, {"date": "2024-09-17", "close": 9.16, "volume": 198052.0}, {"date": "2024-09-18", "close": 9.15, "volume": 147654.0}, {"date": "2024-09-19", "close": 9.29, "volume": 255552.0}, {"date": "2024-09-20", "close": 9.2, "volume": 170735.0}, {"date": "2024-09-23", "close": 9.36, "volume": 203556.0}, {"date": "2024-09-24", "close": 9.49, "volume": 235447.0}, {"date": "2024-09-25", "close": 9.4, "volume": 194971.0}, {"date": "2024-09-26", "close": 9.44, "volume": 351869.0}, {"date": "2024-09-27", "close": 9.57, "volume": 241971.0}, {"date": "2024-09-30", "close": 9.6, "volume": 201882.0}, {"date": "2024-10-01", "close": 9.65, "volume": 189944.0}, {"date": "2024-10-02", "close": 9.68, "volume": 216777.0}, {"date": "2024-10-03", "close": 9.58, "volume": 188001.0}, {"date": "2024-10-04", "close": 9.63, "volume": 171984.0}, {"date": "2024-10-07", "close": 9.56, "volume": 244865.0}, {"date": "2024-10-08", "close": 9.4, "volume": 244351.0}, {"date": "2024-10-09", "close": 9.42, "volume": 184017.0}, {"date": "2024-10-10", "close": 9.485, "volume": 101204.0}, {"date": "2024-10-11", "close": 9.57, "volume": 95800.0}, {"date": "2024-10-14", "close": 9.6, "volume": 159530.0}, {"date": "2024-10-15", "close": 9.4, "volume": 139072.0}, {"date": "2024-10-16", "close": 9.39, "volume": 141915.0}, {"date": "2024-10-17", "close": 9.4, "volume": 114509.0}, {"date": "2024-10-18", "close": 9.39, "volume": 157368.0}, {"date": "2024-10-21", "close": 9.47, "volume": 130621.0}, {"date": "2024-10-22", "close": 9.57, "volume": 218218.0}, {"date": "2024-10-23", "close": 9.47, "volume": 209706.0}, {"date": "2024-10-24", "close": 9.45, "volume": 154813.0}, {"date": "2024-10-25", "close": 9.48, "volume": 145246.0}, {"date": "2024-10-28", "close": 9.43, "volume": 200133.0}, {"date": "2024-10-29", "close": 9.41, "volume": 127466.0}, {"date": "2024-10-30", "close": 9.41, "volume": 215427.0}, {"date": "2024-10-31", "close": 9.32, "volume": 171225.0}, {"date": "2024-11-01", "close": 9.42, "volume": 161358.0}, {"date": "2024-11-04", "close": 9.36, "volume": 130280.0}, {"date": "2024-11-05", "close": 9.45, "volume": 87911.0}, {"date": "2024-11-06", "close": 9.59, "volume": 337636.0}, {"date": "2024-11-07", "close": 9.58, "volume": 133877.0}, {"date": "2024-11-08", "close": 9.6, "volume": 299326.0}, {"date": "2024-11-11", "close": 9.45, "volume": 137857.0}, {"date": "2024-11-12", "close": 9.22, "volume": 177406.0}, {"date": "2024-11-13", "close": 9.185, "volume": 204243.0}, {"date": "2024-11-14", "close": 9.17, "volume": 138540.0}, {"date": "2024-11-15", "close": 9.09, "volume": 163748.0}, {"date": "2024-11-18", "close": 9.23, "volume": 201834.0}, {"date": "2024-11-19", "close": 9.19, "volume": 163048.0}, {"date": "2024-11-20", "close": 9.205, "volume": 183706.0}, {"date": "2024-11-21", "close": 9.31, "volume": 171280.0}, {"date": "2024-11-22", "close": 9.33, "volume": 167484.0}, {"date": "2024-11-25", "close": 9.36, "volume": 249865.0}, {"date": "2024-11-26", "close": 9.35, "volume": 134027.0}, {"date": "2024-11-27", "close": 9.45, "volume": 321617.0}, {"date": "2024-11-29", "close": 9.47, "volume": 210445.0}, {"date": "2024-12-02", "close": 9.31, "volume": 337304.0}, {"date": "2024-12-03", "close": 9.37, "volume": 218429.0}, {"date": "2024-12-04", "close": 9.33, "volume": 161999.0}, {"date": "2024-12-05", "close": 9.3, "volume": 204121.0}, {"date": "2024-12-06", "close": 9.2, "volume": 162053.0}, {"date": "2024-12-09", "close": 9.3, "volume": 184222.0}, {"date": "2024-12-10", "close": 9.28, "volume": 230905.0}, {"date": "2024-12-11", "close": 9.27, "volume": 137522.0}, {"date": "2024-12-12", "close": 9.19, "volume": 135865.0}, {"date": "2024-12-13", "close": 9.19, "volume": 118419.0}, {"date": "2024-12-16", "close": 9.04, "volume": 659062.0}, {"date": "2024-12-17", "close": 8.75, "volume": 659328.0}, {"date": "2024-12-18", "close": 8.58, "volume": 543029.0}, {"date": "2024-12-19", "close": 8.43, "volume": 403646.0}, {"date": "2024-12-20", "close": 8.56, "volume": 272496.0}, {"date": "2024-12-23", "close": 8.62, "volume": 343097.0}, {"date": "2024-12-24", "close": 8.67, "volume": 166091.0}, {"date": "2024-12-26", "close": 8.65, "volume": 271932.0}, {"date": "2024-12-27", "close": 8.58, "volume": 356936.0}, {"date": "2024-12-30", "close": 8.5, "volume": 459724.0}, {"date": "2024-12-31", "close": 8.54, "volume": 637099.0}, {"date": "2025-01-02", "close": 8.69, "volume": 255185.0}, {"date": "2025-01-03", "close": 8.75, "volume": 242633.0}, {"date": "2025-01-06", "close": 8.8, "volume": 322145.0}, {"date": "2025-01-07", "close": 8.9, "volume": 257883.0}, {"date": "2025-01-08", "close": 8.96, "volume": 187230.0}, {"date": "2025-01-10", "close": 8.95, "volume": 221805.0}, {"date": "2025-01-13", "close": 9.11, "volume": 388654.0}, {"date": "2025-01-14", "close": 9.18, "volume": 286920.0}, {"date": "2025-01-15", "close": 9.2, "volume": 216227.0}, {"date": "2025-01-16", "close": 9.11, "volume": 195960.0}, {"date": "2025-01-17", "close": 9.25, "volume": 887150.0}, {"date": "2025-01-21", "close": 9.32, "volume": 227321.0}, {"date": "2025-01-22", "close": 9.2, "volume": 182616.0}, {"date": "2025-01-23", "close": 9.24, "volume": 145242.0}, {"date": "2025-01-24", "close": 9.15, "volume": 206493.0}, {"date": "2025-01-27", "close": 9.11, "volume": 215330.0}, {"date": "2025-01-28", "close": 9.17, "volume": 233234.0}, {"date": "2025-01-29", "close": 9.05, "volume": 240205.0}, {"date": "2025-01-30", "close": 9.02, "volume": 816963.0}, {"date": "2025-01-31", "close": 8.98, "volume": 830475.0}, {"date": "2025-02-03", "close": 8.88, "volume": 676594.0}, {"date": "2025-02-04", "close": 8.99, "volume": 409831.0}, {"date": "2025-02-05", "close": 9.03, "volume": 240919.0}, {"date": "2025-02-06", "close": 9.04, "volume": 226551.0}, {"date": "2025-02-07", "close": 9.07, "volume": 193098.0}, {"date": "2025-02-10", "close": 9.15, "volume": 211457.0}, {"date": "2025-02-11", "close": 9.11, "volume": 865205.0}, {"date": "2025-02-12", "close": 9.05, "volume": 278873.0}, {"date": "2025-02-13", "close": 9.13, "volume": 290475.0}, {"date": "2025-02-14", "close": 9.16, "volume": 183528.0}, {"date": "2025-02-18", "close": 9.29, "volume": 329560.0}, {"date": "2025-02-19", "close": 9.23, "volume": 186901.0}, {"date": "2025-02-20", "close": 9.32, "volume": 151000.0}, {"date": "2025-02-21", "close": 9.18, "volume": 191926.0}, {"date": "2025-02-24", "close": 9.07, "volume": 174850.0}, {"date": "2025-02-25", "close": 9.0, "volume": 186530.0}, {"date": "2025-02-26", "close": 8.97, "volume": 203818.0}, {"date": "2025-02-27", "close": 8.97, "volume": 239659.0}, {"date": "2025-02-28", "close": 9.02, "volume": 171451.0}, {"date": "2025-03-03", "close": 8.9, "volume": 292645.0}, {"date": "2025-03-04", "close": 8.78, "volume": 481152.0}, {"date": "2025-03-05", "close": 8.84, "volume": 275130.0}, {"date": "2025-03-06", "close": 8.9, "volume": 375103.0}, {"date": "2025-03-07", "close": 9.07, "volume": 357382.0}, {"date": "2025-03-10", "close": 8.93, "volume": 275932.0}, {"date": "2025-03-11", "close": 8.89, "volume": 345678.0}, {"date": "2025-03-12", "close": 8.97, "volume": 210686.0}, {"date": "2025-03-13", "close": 8.97, "volume": 220993.0}, {"date": "2025-03-14", "close": 9.09, "volume": 224661.0}, {"date": "2025-03-17", "close": 9.26, "volume": 159341.0}, {"date": "2025-03-18", "close": 9.31, "volume": 257136.0}, {"date": "2025-03-19", "close": 9.41, "volume": 244360.0}, {"date": "2025-03-20", "close": 9.43, "volume": 226441.0}, {"date": "2025-03-21", "close": 9.3, "volume": 92869.0}, {"date": "2025-03-24", "close": 9.4, "volume": 141619.0}, {"date": "2025-03-25", "close": 9.31, "volume": 277792.0}, {"date": "2025-03-26", "close": 9.37, "volume": 126586.0}, {"date": "2025-03-27", "close": 9.43, "volume": 135506.0}, {"date": "2025-03-28", "close": 9.34, "volume": 102282.0}, {"date": "2025-03-31", "close": 9.33, "volume": 292045.0}, {"date": "2025-04-01", "close": 9.37, "volume": 200993.0}, {"date": "2025-04-02", "close": 9.38, "volume": 145101.0}, {"date": "2025-04-03", "close": 9.01, "volume": 319451.0}, {"date": "2025-04-04", "close": 8.31, "volume": 595592.0}, {"date": "2025-04-07", "close": 8.0, "volume": 573000.0}, {"date": "2025-04-08", "close": 8.08, "volume": 526947.0}, {"date": "2025-04-09", "close": 8.53, "volume": 938022.0}, {"date": "2025-04-10", "close": 8.42, "volume": 398416.0}, {"date": "2025-04-11", "close": 8.45, "volume": 662177.0}, {"date": "2025-04-14", "close": 8.66, "volume": 566037.0}, {"date": "2025-04-15", "close": 8.62, "volume": 280831.0}, {"date": "2025-04-16", "close": 8.67, "volume": 262381.0}, {"date": "2025-04-17", "close": 8.77, "volume": 189981.0}, {"date": "2025-04-21", "close": 8.6, "volume": 303185.0}, {"date": "2025-04-22", "close": 8.75, "volume": 258156.0}, {"date": "2025-04-23", "close": 8.83, "volume": 325391.0}, {"date": "2025-04-24", "close": 8.93, "volume": 206715.0}, {"date": "2025-04-25", "close": 8.92, "volume": 216963.0}, {"date": "2025-04-28", "close": 9.05, "volume": 124833.0}, {"date": "2025-04-29", "close": 9.08, "volume": 154225.0}, {"date": "2025-04-30", "close": 8.97, "volume": 269480.0}, {"date": "2025-05-01", "close": 9.0, "volume": 229702.0}, {"date": "2025-05-02", "close": 9.05, "volume": 144203.0}, {"date": "2025-05-05", "close": 8.98, "volume": 132146.0}, {"date": "2025-05-06", "close": 9.0, "volume": 97697.0}, {"date": "2025-05-07", "close": 9.0, "volume": 70266.0}, {"date": "2025-05-08", "close": 9.05, "volume": 106140.0}, {"date": "2025-05-09", "close": 9.13, "volume": 89117.0}, {"date": "2025-05-12", "close": 9.22, "volume": 170558.0}, {"date": "2025-05-13", "close": 9.35, "volume": 166050.0}, {"date": "2025-05-14", "close": 9.32, "volume": 199855.0}, {"date": "2025-05-15", "close": 9.18, "volume": 94072.0}, {"date": "2025-05-16", "close": 9.23, "volume": 116559.0}, {"date": "2025-05-19", "close": 9.18, "volume": 102379.0}, {"date": "2025-05-20", "close": 9.18, "volume": 62008.0}, {"date": "2025-05-21", "close": 9.2, "volume": 90606.0}, {"date": "2025-05-22", "close": 9.22, "volume": 76640.0}, {"date": "2025-05-23", "close": 9.24, "volume": 91229.0}, {"date": "2025-05-27", "close": 9.35, "volume": 115106.0}, {"date": "2025-05-28", "close": 9.25, "volume": 158494.0}, {"date": "2025-05-29", "close": 9.32, "volume": 199917.0}, {"date": "2025-05-30", "close": 9.23, "volume": 222651.0}, {"date": "2025-06-02", "close": 9.28, "volume": 240633.0}, {"date": "2025-06-03", "close": 9.44, "volume": 298088.0}, {"date": "2025-06-04", "close": 9.48, "volume": 438803.0}, {"date": "2025-06-05", "close": 9.47, "volume": 213649.0}, {"date": "2025-06-06", "close": 9.52, "volume": 168421.0}, {"date": "2025-06-09", "close": 9.44, "volume": 209448.0}, {"date": "2025-06-10", "close": 9.55, "volume": 163551.0}, {"date": "2025-06-11", "close": 9.46, "volume": 172981.0}, {"date": "2025-06-12", "close": 9.43, "volume": 171002.0}, {"date": "2025-06-13", "close": 9.45, "volume": 263165.0}, {"date": "2025-06-16", "close": 9.48, "volume": 131251.0}, {"date": "2025-06-17", "close": 9.48, "volume": 117974.0}, {"date": "2025-06-18", "close": 9.46, "volume": 107303.0}, {"date": "2025-06-20", "close": 9.39, "volume": 121560.0}, {"date": "2025-06-23", "close": 9.34, "volume": 125773.0}, {"date": "2025-06-24", "close": 9.33, "volume": 149231.0}, {"date": "2025-06-25", "close": 9.25, "volume": 167068.0}, {"date": "2025-06-26", "close": 9.36, "volume": 167889.0}, {"date": "2025-06-27", "close": 9.41, "volume": 170592.0}, {"date": "2025-06-30", "close": 9.45, "volume": 205527.0}, {"date": "2025-07-01", "close": 9.55, "volume": 145823.0}, {"date": "2025-07-02", "close": 9.67, "volume": 196680.0}, {"date": "2025-07-03", "close": 9.75, "volume": 103488.0}, {"date": "2025-07-07", "close": 9.63, "volume": 199779.0}, {"date": "2025-07-08", "close": 9.74, "volume": 132252.0}, {"date": "2025-07-09", "close": 9.72, "volume": 100739.0}, {"date": "2025-07-10", "close": 9.78, "volume": 169948.0}, {"date": "2025-07-11", "close": 9.75, "volume": 118976.0}, {"date": "2025-07-14", "close": 9.69, "volume": 228732.0}, {"date": "2025-07-15", "close": 9.51, "volume": 155497.0}, {"date": "2025-07-16", "close": 9.55, "volume": 205456.0}, {"date": "2025-07-17", "close": 9.59, "volume": 217604.0}, {"date": "2025-07-18", "close": 9.6, "volume": 1069150.0}, {"date": "2025-07-21", "close": 9.64, "volume": 118501.0}, {"date": "2025-07-22", "close": 9.69, "volume": 330903.0}, {"date": "2025-07-23", "close": 9.76, "volume": 239986.0}, {"date": "2025-07-24", "close": 9.78, "volume": 241727.0}, {"date": "2025-07-25", "close": 9.77, "volume": 104520.0}, {"date": "2025-07-28", "close": 9.71, "volume": 117232.0}, {"date": "2025-07-29", "close": 9.7, "volume": 125855.0}, {"date": "2025-07-30", "close": 9.56, "volume": 151218.0}, {"date": "2025-07-31", "close": 9.55, "volume": 168861.0}, {"date": "2025-08-01", "close": 9.44, "volume": 132265.0}, {"date": "2025-08-04", "close": 9.46, "volume": 142198.0}, {"date": "2025-08-05", "close": 9.58, "volume": 132476.0}, {"date": "2025-08-06", "close": 9.61, "volume": 102557.0}, {"date": "2025-08-07", "close": 9.55, "volume": 102349.0}, {"date": "2025-08-08", "close": 9.6, "volume": 114331.0}, {"date": "2025-08-11", "close": 9.58, "volume": 156022.0}, {"date": "2025-08-12", "close": 9.66, "volume": 131197.0}, {"date": "2025-08-13", "close": 9.7, "volume": 122020.0}, {"date": "2025-08-14", "close": 9.67, "volume": 115765.0}, {"date": "2025-08-15", "close": 9.53, "volume": 91958.0}, {"date": "2025-08-18", "close": 9.57, "volume": 178760.0}, {"date": "2025-08-19", "close": 9.6, "volume": 93680.0}, {"date": "2025-08-20", "close": 9.59, "volume": 123112.0}, {"date": "2025-08-21", "close": 9.66, "volume": 68398.0}, {"date": "2025-08-22", "close": 9.84, "volume": 226638.0}, {"date": "2025-08-25", "close": 9.9, "volume": 184549.0}, {"date": "2025-08-26", "close": 9.99, "volume": 202054.0}, {"date": "2025-08-27", "close": 9.93, "volume": 181982.0}, {"date": "2025-08-28", "close": 10.05, "volume": 173958.0}, {"date": "2025-08-29", "close": 10.11, "volume": 277490.0}, {"date": "2025-09-02", "close": 10.0, "volume": 259482.0}, {"date": "2025-09-03", "close": 10.01, "volume": 315202.0}, {"date": "2025-09-04", "close": 9.99, "volume": 104062.0}, {"date": "2025-09-05", "close": 10.03, "volume": 99088.0}, {"date": "2025-09-08", "close": 10.08, "volume": 143608.0}, {"date": "2025-09-09", "close": 10.06, "volume": 187551.0}, {"date": "2025-09-10", "close": 10.14, "volume": 170888.0}, {"date": "2025-09-11", "close": 10.16, "volume": 278886.0}, {"date": "2025-09-12", "close": 10.1338, "volume": 105982.0}, {"date": "2025-09-15", "close": 10.02, "volume": 203345.0}, {"date": "2025-09-16", "close": 10.01, "volume": 134807.0}, {"date": "2025-09-17", "close": 10.02, "volume": 173005.0}, {"date": "2025-09-18", "close": 10.04, "volume": 129625.0}, {"date": "2025-09-19", "close": 10.01, "volume": 133279.0}, {"date": "2025-09-22", "close": 10.06, "volume": 235550.0}, {"date": "2025-09-23", "close": 10.17, "volume": 239501.0}, {"date": "2025-09-24", "close": 10.21, "volume": 194831.0}, {"date": "2025-09-25", "close": 10.22, "volume": 207188.0}, {"date": "2025-09-26", "close": 10.23, "volume": 159986.0}, {"date": "2025-09-29", "close": 10.17, "volume": 375152.0}, {"date": "2025-09-30", "close": 10.17, "volume": 304547.0}, {"date": "2025-10-01", "close": 10.33, "volume": 333434.0}, {"date": "2025-10-02", "close": 10.3, "volume": 213201.0}, {"date": "2025-10-03", "close": 10.26, "volume": 145533.0}, {"date": "2025-10-06", "close": 10.33, "volume": 187380.0}, {"date": "2025-10-07", "close": 10.29, "volume": 189456.0}, {"date": "2025-10-08", "close": 10.33, "volume": 220374.0}, {"date": "2025-10-09", "close": 10.21, "volume": 187581.0}, {"date": "2025-10-10", "close": 9.97, "volume": 270976.0}, {"date": "2025-10-13", "close": 9.93, "volume": 483904.0}, {"date": "2025-10-14", "close": 9.89, "volume": 320863.0}, {"date": "2025-10-15", "close": 9.86, "volume": 450633.0}, {"date": "2025-10-16", "close": 9.78, "volume": 343868.0}, {"date": "2025-10-17", "close": 9.69, "volume": 234674.0}, {"date": "2025-10-20", "close": 9.8, "volume": 362026.0}, {"date": "2025-10-21", "close": 9.73, "volume": 368708.0}, {"date": "2025-10-22", "close": 9.78, "volume": 515780.0}, {"date": "2025-10-23", "close": 9.92, "volume": 411824.0}, {"date": "2025-10-24", "close": 9.93, "volume": 208972.0}, {"date": "2025-10-27", "close": 9.93, "volume": 296428.0}, {"date": "2025-10-28", "close": 9.93, "volume": 272052.0}, {"date": "2025-10-29", "close": 9.88, "volume": 156591.0}, {"date": "2025-10-30", "close": 9.83, "volume": 169173.0}, {"date": "2025-10-31", "close": 9.85, "volume": 216134.0}, {"date": "2025-11-03", "close": 9.83, "volume": 138796.0}, {"date": "2025-11-04", "close": 9.77, "volume": 284722.0}, {"date": "2025-11-05", "close": 9.84, "volume": 169601.0}, {"date": "2025-11-06", "close": 9.85, "volume": 234489.0}, {"date": "2025-11-07", "close": 10.0, "volume": 178504.0}, {"date": "2025-11-10", "close": 10.16, "volume": 211541.0}, {"date": "2025-11-11", "close": 10.31, "volume": 222755.0}, {"date": "2025-11-12", "close": 10.28, "volume": 181440.0}, {"date": "2025-11-13", "close": 10.3, "volume": 311376.0}, {"date": "2025-11-14", "close": 10.07, "volume": 261851.0}, {"date": "2025-11-17", "close": 9.94, "volume": 199612.0}, {"date": "2025-11-18", "close": 9.91, "volume": 162389.0}, {"date": "2025-11-19", "close": 9.83, "volume": 138319.0}, {"date": "2025-11-20", "close": 9.75, "volume": 91419.0}, {"date": "2025-11-21", "close": 9.73, "volume": 123782.0}, {"date": "2025-11-24", "close": 9.83, "volume": 249146.0}, {"date": "2025-11-25", "close": 9.99, "volume": 111906.0}, {"date": "2025-11-26", "close": 10.25, "volume": 192166.0}, {"date": "2025-11-28", "close": 10.35, "volume": 122708.0}, {"date": "2025-12-01", "close": 10.46, "volume": 249389.0}, {"date": "2025-12-02", "close": 10.41, "volume": 133127.0}, {"date": "2025-12-03", "close": 10.56, "volume": 168515.0}, {"date": "2025-12-04", "close": 10.65, "volume": 140757.0}, {"date": "2025-12-05", "close": 10.66, "volume": 226816.0}, {"date": "2025-12-08", "close": 10.53, "volume": 166367.0}, {"date": "2025-12-09", "close": 10.64, "volume": 190855.0}, {"date": "2025-12-10", "close": 10.76, "volume": 120155.0}, {"date": "2025-12-11", "close": 10.98, "volume": 314805.0}, {"date": "2025-12-12", "close": 10.79, "volume": 175559.0}, {"date": "2025-12-15", "close": 10.77, "volume": 174715.0}, {"date": "2025-12-16", "close": 10.65, "volume": 252639.0}, {"date": "2025-12-17", "close": 10.71, "volume": 138519.0}, {"date": "2025-12-18", "close": 10.73, "volume": 127489.0}, {"date": "2025-12-19", "close": 10.83, "volume": 138117.0}, {"date": "2025-12-22", "close": 10.87, "volume": 187285.0}, {"date": "2025-12-23", "close": 11.07, "volume": 228630.0}, {"date": "2025-12-24", "close": 11.01, "volume": 107149.0}, {"date": "2025-12-26", "close": 11.07, "volume": 195859.0}, {"date": "2025-12-29", "close": 10.8, "volume": 256300.0}, {"date": "2025-12-30", "close": 11.04, "volume": 293555.0}, {"date": "2025-12-31", "close": 10.98, "volume": 390540.0}, {"date": "2026-01-02", "close": 11.21, "volume": 446535.0}, {"date": "2026-01-05", "close": 11.34, "volume": 474129.0}, {"date": "2026-01-06", "close": 11.4, "volume": 430842.0}, {"date": "2026-01-07", "close": 11.33, "volume": 230443.0}, {"date": "2026-01-08", "close": 11.36, "volume": 156861.0}, {"date": "2026-01-09", "close": 11.39, "volume": 192074.0}, {"date": "2026-01-12", "close": 11.5, "volume": 277442.0}, {"date": "2026-01-13", "close": 11.68, "volume": 341973.0}, {"date": "2026-01-14", "close": 11.83, "volume": 411036.0}, {"date": "2026-01-15", "close": 11.81, "volume": 296837.0}, {"date": "2026-01-16", "close": 11.88, "volume": 222044.0}, {"date": "2026-01-20", "close": 11.88, "volume": 797717.0}, {"date": "2026-01-21", "close": 12.1, "volume": 356872.0}, {"date": "2026-01-22", "close": 12.31, "volume": 375592.0}, {"date": "2026-01-23", "close": 12.44, "volume": 357061.0}, {"date": "2026-01-26", "close": 12.54, "volume": 337290.0}, {"date": "2026-01-27", "close": 12.57, "volume": 301961.0}, {"date": "2026-01-28", "close": 12.8, "volume": 309046.0}, {"date": "2026-01-29", "close": 12.87, "volume": 406448.0}, {"date": "2026-01-30", "close": 12.47, "volume": 419590.0}, {"date": "2026-02-02", "close": 12.11, "volume": 561975.0}, {"date": "2026-02-03", "close": 12.67, "volume": 343010.0}, {"date": "2026-02-04", "close": 12.68, "volume": 317220.0}, {"date": "2026-02-05", "close": 12.33, "volume": 292505.0}, {"date": "2026-02-06", "close": 12.6, "volume": 237227.0}, {"date": "2026-02-09", "close": 12.86, "volume": 236429.0}, {"date": "2026-02-10", "close": 12.95, "volume": 172951.0}, {"date": "2026-02-11", "close": 13.28, "volume": 238805.0}, {"date": "2026-02-12", "close": 13.16, "volume": 262747.0}, {"date": "2026-02-13", "close": 13.15, "volume": 215903.0}, {"date": "2026-02-17", "close": 12.8, "volume": 502763.0}, {"date": "2026-02-18", "close": 12.77, "volume": 278382.0}, {"date": "2026-02-19", "close": 12.67, "volume": 223427.0}, {"date": "2026-02-20", "close": 12.75, "volume": 110010.0}, {"date": "2026-02-23", "close": 12.83, "volume": 182582.0}, {"date": "2026-02-24", "close": 13.05, "volume": 170483.0}, {"date": "2026-02-25", "close": 13.1, "volume": 156988.0}, {"date": "2026-02-26", "close": 13.32, "volume": 175995.0}, {"date": "2026-02-27", "close": 13.56, "volume": 208341.0}, {"date": "2026-03-02", "close": 13.64, "volume": 330907.0}, {"date": "2026-03-03", "close": 13.03, "volume": 383423.0}, {"date": "2026-03-04", "close": 12.76, "volume": 385921.0}, {"date": "2026-03-05", "close": 12.42, "volume": 351247.0}, {"date": "2026-03-06", "close": 12.27, "volume": 329089.0}, {"date": "2026-03-09", "close": 12.31, "volume": 285098.0}, {"date": "2026-03-10", "close": 12.34, "volume": 182321.0}, {"date": "2026-03-11", "close": 12.42, "volume": 371959.0}, {"date": "2026-03-12", "close": 12.43, "volume": 346332.0}, {"date": "2026-03-13", "close": 12.13, "volume": 197767.0}, {"date": "2026-03-16", "close": 12.15, "volume": 128730.0}, {"date": "2026-03-17", "close": 12.2, "volume": 140997.0}, {"date": "2026-03-18", "close": 12.0, "volume": 185502.0}, {"date": "2026-03-19", "close": 11.82, "volume": 263746.0}, {"date": "2026-03-20", "close": 11.37, "volume": 451021.0}, {"date": "2026-03-23", "close": 11.52, "volume": 229577.0}, {"date": "2026-03-24", "close": 11.72, "volume": 324772.0}, {"date": "2026-03-25", "close": 11.9, "volume": 173587.0}, {"date": "2026-03-26", "close": 11.87, "volume": 133305.0}, {"date": "2026-03-27", "close": 11.9, "volume": 134506.0}, {"date": "2026-03-30", "close": 11.88, "volume": 308165.0}, {"date": "2026-03-31", "close": 12.05, "volume": 498985.0}, {"date": "2026-04-01", "close": 12.22, "volume": 274326.0}, {"date": "2026-04-02", "close": 12.28, "volume": 120091.0}, {"date": "2026-04-06", "close": 12.24, "volume": 212528.0}, {"date": "2026-04-07", "close": 12.26, "volume": 112904.0}, {"date": "2026-04-08", "close": 12.4, "volume": 231985.0}, {"date": "2026-04-09", "close": 12.4, "volume": 198417.0}, {"date": "2026-04-10", "close": 12.48, "volume": 76043.0}, {"date": "2026-04-13", "close": 12.64, "volume": 164426.0}, {"date": "2026-04-14", "close": 12.57, "volume": 168281.0}, {"date": "2026-04-15", "close": 12.33, "volume": 151798.0}, {"date": "2026-04-16", "close": 12.46, "volume": 193378.0}, {"date": "2026-04-17", "close": 12.19, "volume": 365126.0}, {"date": "2026-04-20", "close": 12.22, "volume": 209901.0}, {"date": "2026-04-21", "close": 12.08, "volume": 91318.0}, {"date": "2026-04-22", "close": 12.17, "volume": 132844.0}, {"date": "2026-04-23", "close": 12.13, "volume": 169538.0}, {"date": "2026-04-24", "close": 12.12, "volume": 125026.0}, {"date": "2026-04-27", "close": 12.07, "volume": 142170.0}, {"date": "2026-04-28", "close": 12.05, "volume": 112271.0}, {"date": "2026-04-29", "close": 12.12, "volume": 155292.0}, {"date": "2026-04-30", "close": 12.42, "volume": 224114.0}, {"date": "2026-05-01", "close": 12.37, "volume": 158471.0}, {"date": "2026-05-04", "close": 12.41, "volume": 241795.0}, {"date": "2026-05-05", "close": 12.55, "volume": 163291.0}, {"date": "2026-05-06", "close": 12.37, "volume": 189607.0}, {"date": "2026-05-07", "close": 12.17, "volume": 145072.0}, {"date": "2026-05-08", "close": 12.25, "volume": 89584.0}, {"date": "2026-05-11", "close": 12.51, "volume": 222238.0}, {"date": "2026-05-12", "close": 12.49, "volume": 287321.0}, {"date": "2026-05-13", "close": 12.49, "volume": 366920.0}, {"date": "2026-05-14", "close": 12.28, "volume": 209703.0}, {"date": "2026-05-15", "close": 11.88, "volume": 239358.0}, {"date": "2026-05-18", "close": 12.05, "volume": 190436.0}, {"date": "2026-05-19", "close": 12.05, "volume": 152246.0}, {"date": "2026-05-20", "close": 12.13, "volume": 192795.0}, {"date": "2026-05-21", "close": 12.05, "volume": 132261.0}, {"date": "2026-05-22", "close": 12.04, "volume": 192701.0}, {"date": "2026-05-26", "close": 12.1, "volume": 190192.0}, {"date": "2026-05-27", "close": 11.93, "volume": 175547.0}, {"date": "2026-05-28", "close": 12.04, "volume": 187067.0}, {"date": "2026-05-29", "close": 12.07, "volume": 201105.0}, {"date": "2026-06-01", "close": 12.0, "volume": 197286.0}, {"date": "2026-06-02", "close": 12.19, "volume": 173129.0}, {"date": "2026-06-03", "close": 12.03, "volume": 203280.0}, {"date": "2026-06-04", "close": 12.03, "volume": 207505.0}, {"date": "2026-06-05", "close": 11.64, "volume": 252939.0}, {"date": "2026-06-08", "close": 11.71, "volume": 157307.0}, {"date": "2026-06-09", "close": 11.63, "volume": 186900.0}, {"date": "2026-06-10", "close": 11.6, "volume": 175211.0}, {"date": "2026-06-11", "close": 11.81, "volume": 174653.0}, {"date": "2026-06-12", "close": 11.83, "volume": 115905.0}, {"date": "2026-06-15", "close": 11.58, "volume": 143069.0}, {"date": "2026-06-16", "close": 11.71, "volume": 133327.0}, {"date": "2026-06-17", "close": 11.64, "volume": 275770.0}, {"date": "2026-06-18", "close": 11.57, "volume": 201545.0}, {"date": "2026-06-22", "close": 11.48, "volume": 198747.0}, {"date": "2026-06-23", "close": 11.36, "volume": 297146.0}, {"date": "2026-06-24", "close": 10.82, "volume": 525466.0}, {"date": "2026-06-25", "close": 10.93, "volume": 319881.0}, {"date": "2026-06-26", "close": 10.82, "volume": 245356.0}, {"date": "2026-06-29", "close": 10.95, "volume": 417546.0}, {"date": "2026-06-30", "close": 11.31, "volume": 533336.0}, {"date": "2026-07-01", "close": 11.26, "volume": 198828.0}, {"date": "2026-07-02", "close": 11.46, "volume": 138760.0}, {"date": "2026-07-06", "close": 11.38, "volume": 118552.0}, {"date": "2026-07-07", "close": 11.62, "volume": 117821.0}, {"date": "2026-07-08", "close": 11.53, "volume": 126089.0}, {"date": "2026-07-09", "close": 11.38, "volume": 177763.0}, {"date": "2026-07-10", "close": 11.38, "volume": 107089.0}, {"date": "2026-07-13", "close": 11.56, "volume": 275694.0}, {"date": "2026-07-14", "close": 11.64, "volume": 136558.0}, {"date": "2026-07-15", "close": 11.5, "volume": 118055.0}, {"date": "2026-07-16", "close": 11.48, "volume": 79359.0}, {"date": "2026-07-17", "close": 11.39, "volume": 138050.0}, {"date": "2026-07-20", "close": 11.45, "volume": 241489.0}, {"date": "2026-07-21", "close": 11.53, "volume": 117734.0}, {"date": "2026-07-22", "close": 11.75, "volume": 250454.0}, {"date": "2026-07-23", "close": 11.85, "volume": 125616.0}, {"date": "2026-07-24", "close": 11.79, "volume": 147429.0}], "refreshing": true}