{"ticker": "CCIF", "overview": {"name": "Carlyle Credit Income Fund Shares of Beneficial Interest", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCIF", "has_prices": true, "as_of": "2026-07-24", "last": 2.66, "prev_close": 2.69, "change": -0.029999999999999805, "change_pct": -0.011152416356877252, "session_volume": 56967.0, "vwap_5": 2.7225553409682908, "vwap_20": 2.778748028873204, "vwap_60": 3.0363866340438608, "vwap_250": 4.350048623700828, "high_52w": 5.25, "low_52w": 2.66, "avg_volume_20": 93664.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-106019", "src": "13DG", "ticker": "CCIF", "cik": "1517767", "company": "Carlyle Credit Income Fund", "company_raw": "Carlyle Credit Income Fund", "who": "Carlyle Credit Income Fund", "who_key": "Carlyle Credit Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Carlyle Credit Income Fund moves to a 12.91% passive stake in CCIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517767/0001104659-26-106019-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87339}, {"id": "13DG-0001104659-26-093897", "src": "13DG", "ticker": "CCIF", "cik": "1517767", "company": "Carlyle Credit Income Fund", "company_raw": "Carlyle Credit Income Fund", "who": "Carlyle Credit Income Fund", "who_key": "Carlyle Credit Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Carlyle Credit Income Fund moves to a 18.89% passive stake in CCIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517767/0001104659-26-093897-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "13DG-0001104659-26-055449", "src": "13DG", "ticker": "CCIF", "cik": "1517767", "company": "Carlyle Credit Income Fund", "company_raw": "Carlyle Credit Income Fund", "who": "Carlyle Credit Income Fund", "who_key": "Carlyle Credit Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Carlyle Credit Income Fund moves to a 19.16% passive stake in CCIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517767/0001104659-26-055449-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261579}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-106019", "src": "13DG", "ticker": "CCIF", "cik": "1517767", "company": "Carlyle Credit Income Fund", "company_raw": "Carlyle Credit Income Fund", "who": "Carlyle Credit Income Fund", "who_key": "Carlyle Credit Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Carlyle Credit Income Fund moves to a 12.91% passive stake in CCIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517767/0001104659-26-106019-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87339}, {"id": "13DG-0001104659-26-093897", "src": "13DG", "ticker": "CCIF", "cik": "1517767", "company": "Carlyle Credit Income Fund", "company_raw": "Carlyle Credit Income Fund", "who": "Carlyle Credit Income Fund", "who_key": "Carlyle Credit Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Carlyle Credit Income Fund moves to a 18.89% passive stake in CCIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517767/0001104659-26-093897-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "13DG-0001104659-26-055449", "src": "13DG", "ticker": "CCIF", "cik": "1517767", "company": "Carlyle Credit Income Fund", "company_raw": "Carlyle Credit Income Fund", "who": "Carlyle Credit Income Fund", "who_key": "Carlyle Credit Income Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Carlyle Credit Income Fund moves to a 19.16% passive stake in CCIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1517767/0001104659-26-055449-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261579}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CCIF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.5, "volume": 6724.0}, {"date": "2021-07-28", "close": 10.59, "volume": 13936.0}, {"date": "2021-07-29", "close": 10.625, "volume": 11677.0}, {"date": "2021-07-30", "close": 10.36, "volume": 88050.0}, {"date": "2021-08-02", "close": 10.4756, "volume": 41729.0}, {"date": "2021-08-03", "close": 10.58, "volume": 21650.0}, {"date": "2021-08-04", "close": 10.6, "volume": 38312.0}, {"date": "2021-08-05", "close": 10.72, "volume": 43942.0}, {"date": "2021-08-06", "close": 10.78, "volume": 19305.0}, {"date": "2021-08-09", "close": 10.74, "volume": 60949.0}, {"date": "2021-08-10", "close": 10.77, "volume": 8381.0}, {"date": "2021-08-11", "close": 10.79, "volume": 10334.0}, {"date": "2021-08-12", "close": 10.8, "volume": 9294.0}, {"date": "2021-08-13", "close": 10.82, "volume": 29584.0}, {"date": "2021-08-16", "close": 10.84, "volume": 24984.0}, {"date": "2021-08-17", "close": 10.64, "volume": 19993.0}, {"date": "2021-08-18", "close": 10.55, "volume": 22425.0}, {"date": "2021-08-19", "close": 10.73, "volume": 43992.0}, {"date": "2021-08-20", "close": 10.67, "volume": 26255.0}, {"date": "2021-08-23", "close": 10.68, "volume": 14727.0}, {"date": "2021-08-24", "close": 10.67, "volume": 25952.0}, {"date": "2021-08-25", "close": 10.67, "volume": 26974.0}, {"date": "2021-08-26", "close": 10.62, "volume": 30556.0}, {"date": "2021-08-27", "close": 10.67, "volume": 17304.0}, {"date": "2021-08-30", "close": 10.66, "volume": 37408.0}, {"date": "2021-08-31", "close": 10.68, "volume": 39875.0}, {"date": "2021-09-01", "close": 10.63, "volume": 12372.0}, {"date": "2021-09-02", "close": 10.64, "volume": 23137.0}, {"date": "2021-09-03", "close": 10.61, "volume": 17797.0}, {"date": "2021-09-07", "close": 10.68, "volume": 3721.0}, {"date": "2021-09-08", "close": 10.75, "volume": 18333.0}, {"date": "2021-09-09", "close": 10.67, "volume": 29551.0}, {"date": "2021-09-10", "close": 10.65, "volume": 45488.0}, {"date": "2021-09-13", "close": 10.67, "volume": 10460.0}, {"date": "2021-09-14", "close": 10.69, "volume": 8058.0}, {"date": "2021-09-15", "close": 10.72, "volume": 6701.0}, {"date": "2021-09-16", "close": 10.75, "volume": 6888.0}, {"date": "2021-09-17", "close": 10.69, "volume": 17982.0}, {"date": "2021-09-20", "close": 10.63, "volume": 16809.0}, {"date": "2021-09-21", "close": 10.72, "volume": 19781.0}, {"date": "2021-09-22", "close": 10.84, "volume": 18387.0}, {"date": "2021-09-23", "close": 10.82, "volume": 15256.0}, {"date": "2021-09-24", "close": 10.75, "volume": 109605.0}, {"date": "2021-09-27", "close": 10.69, "volume": 9085.0}, {"date": "2021-09-28", "close": 10.7, "volume": 19482.0}, {"date": "2021-09-29", "close": 10.68, "volume": 3676.0}, {"date": "2021-09-30", "close": 10.49, "volume": 15201.0}, {"date": "2021-10-01", "close": 10.56, "volume": 19061.0}, {"date": "2021-10-04", "close": 10.55, "volume": 10485.0}, {"date": "2021-10-05", "close": 10.58, "volume": 8779.0}, {"date": "2021-10-06", "close": 10.59, "volume": 10507.0}, {"date": "2021-10-07", "close": 10.575, "volume": 11478.0}, {"date": "2021-10-08", "close": 10.54, "volume": 13348.0}, {"date": "2021-10-11", "close": 10.53, "volume": 22040.0}, {"date": "2021-10-12", "close": 10.61, "volume": 14457.0}, {"date": "2021-10-13", "close": 10.6, "volume": 10908.0}, {"date": "2021-10-14", "close": 10.65, "volume": 17492.0}, {"date": "2021-10-15", "close": 10.64, "volume": 15545.0}, {"date": "2021-10-18", "close": 10.5632, "volume": 37435.0}, {"date": "2021-10-19", "close": 10.49, "volume": 199001.0}, {"date": "2021-10-20", "close": 10.58, "volume": 64752.0}, {"date": "2021-10-21", "close": 10.54, "volume": 30935.0}, {"date": "2021-10-22", "close": 10.57, "volume": 29935.0}, {"date": "2021-10-25", "close": 10.62, "volume": 26271.0}, {"date": "2021-10-26", "close": 10.59, "volume": 41257.0}, {"date": "2021-10-27", "close": 10.66, "volume": 43920.0}, {"date": "2021-10-28", "close": 10.69, "volume": 41973.0}, {"date": "2021-10-29", "close": 10.69, "volume": 23856.0}, {"date": "2021-11-01", "close": 10.59, "volume": 27148.0}, {"date": "2021-11-02", "close": 10.61, "volume": 29845.0}, {"date": "2021-11-03", "close": 10.6, "volume": 42019.0}, {"date": "2021-11-04", "close": 10.59, "volume": 13229.0}, {"date": "2021-11-05", "close": 10.55, "volume": 33791.0}, {"date": "2021-11-08", "close": 10.56, "volume": 13931.0}, {"date": "2021-11-09", "close": 10.54, "volume": 27410.0}, {"date": "2021-11-10", "close": 10.53, "volume": 39102.0}, {"date": "2021-11-11", "close": 10.628, "volume": 7638.0}, {"date": "2021-11-12", "close": 10.62, "volume": 5506.0}, {"date": "2021-11-15", "close": 10.575, "volume": 18647.0}, {"date": "2021-11-16", "close": 10.5, "volume": 10738.0}, {"date": "2021-11-17", "close": 10.5202, "volume": 9820.0}, {"date": "2021-11-18", "close": 10.35, "volume": 46784.0}, {"date": "2021-11-19", "close": 10.41, "volume": 29580.0}, {"date": "2021-11-22", "close": 10.41, "volume": 5741.0}, {"date": "2021-11-23", "close": 10.43, "volume": 13767.0}, {"date": "2021-11-24", "close": 10.435, "volume": 7734.0}, {"date": "2021-11-26", "close": 10.5211, "volume": 14478.0}, {"date": "2021-11-29", "close": 10.4044, "volume": 28872.0}, {"date": "2021-11-30", "close": 10.34, "volume": 19677.0}, {"date": "2021-12-01", "close": 10.24, "volume": 68055.0}, {"date": "2021-12-02", "close": 10.39, "volume": 46531.0}, {"date": "2021-12-03", "close": 10.24, "volume": 31533.0}, {"date": "2021-12-06", "close": 10.36, "volume": 30581.0}, {"date": "2021-12-07", "close": 10.3764, "volume": 13806.0}, {"date": "2021-12-08", "close": 10.22, "volume": 20386.0}, {"date": "2021-12-09", "close": 10.18, "volume": 31424.0}, {"date": "2021-12-10", "close": 10.145, "volume": 15913.0}, {"date": "2021-12-13", "close": 10.18, "volume": 16656.0}, {"date": "2021-12-14", "close": 10.23, "volume": 7218.0}, {"date": "2021-12-15", "close": 10.262, "volume": 12623.0}, {"date": "2021-12-16", "close": 10.1795, "volume": 8866.0}, {"date": "2021-12-17", "close": 9.99, "volume": 53358.0}, {"date": "2021-12-20", "close": 9.98, "volume": 41838.0}, {"date": "2021-12-21", "close": 10.11, "volume": 20278.0}, {"date": "2021-12-22", "close": 10.21, "volume": 18913.0}, {"date": "2021-12-23", "close": 10.21, "volume": 8879.0}, {"date": "2021-12-27", "close": 10.22, "volume": 23076.0}, {"date": "2021-12-28", "close": 10.07, "volume": 43279.0}, {"date": "2021-12-29", "close": 10.1304, "volume": 30018.0}, {"date": "2021-12-30", "close": 10.16, "volume": 17098.0}, {"date": "2021-12-31", "close": 10.2, "volume": 26047.0}, {"date": "2022-01-03", "close": 10.22, "volume": 9637.0}, {"date": "2022-01-04", "close": 10.25, "volume": 22269.0}, {"date": "2022-01-05", "close": 10.17, "volume": 12862.0}, {"date": "2022-01-06", "close": 10.1902, "volume": 12767.0}, {"date": "2022-01-07", "close": 10.2, "volume": 27022.0}, {"date": "2022-01-10", "close": 10.21, "volume": 8856.0}, {"date": "2022-01-11", "close": 10.22, "volume": 9572.0}, {"date": "2022-01-12", "close": 10.272, "volume": 21561.0}, {"date": "2022-01-13", "close": 10.31, "volume": 24693.0}, {"date": "2022-01-14", "close": 10.27, "volume": 9590.0}, {"date": "2022-01-18", "close": 10.0997, "volume": 13938.0}, {"date": "2022-01-19", "close": 10.06, "volume": 4674.0}, {"date": "2022-01-20", "close": 10.14, "volume": 14331.0}, {"date": "2022-01-21", "close": 10.01, "volume": 34041.0}, {"date": "2022-01-24", "close": 9.83, "volume": 45335.0}, {"date": "2022-01-25", "close": 9.79, "volume": 26190.0}, {"date": "2022-01-26", "close": 9.95, "volume": 22113.0}, {"date": "2022-01-27", "close": 9.99, "volume": 8360.0}, {"date": "2022-01-28", "close": 10.12, "volume": 26398.0}, {"date": "2022-01-31", "close": 10.18, "volume": 33738.0}, {"date": "2022-02-01", "close": 10.19, "volume": 18485.0}, {"date": "2022-02-02", "close": 10.2199, "volume": 14712.0}, {"date": "2022-02-03", "close": 10.2821, "volume": 8900.0}, {"date": "2022-02-04", "close": 10.2, "volume": 22121.0}, {"date": "2022-02-07", "close": 10.15, "volume": 25527.0}, {"date": "2022-02-08", "close": 10.05, "volume": 10627.0}, {"date": "2022-02-09", "close": 10.15, "volume": 6665.0}, {"date": "2022-02-10", "close": 9.9, "volume": 35836.0}, {"date": "2022-02-11", "close": 9.95, "volume": 18630.0}, {"date": "2022-02-14", "close": 9.97, "volume": 24198.0}, {"date": "2022-02-15", "close": 10.01, "volume": 14110.0}, {"date": "2022-02-16", "close": 10.15, "volume": 19194.0}, {"date": "2022-02-17", "close": 10.03, "volume": 17571.0}, {"date": "2022-02-18", "close": 9.87, "volume": 43448.0}, {"date": "2022-02-22", "close": 9.77, "volume": 24427.0}, {"date": "2022-02-23", "close": 9.89, "volume": 45677.0}, {"date": "2022-02-24", "close": 10.02, "volume": 53844.0}, {"date": "2022-02-25", "close": 10.04, "volume": 44934.0}, {"date": "2022-02-28", "close": 10.21, "volume": 32042.0}, {"date": "2022-03-01", "close": 10.31, "volume": 24938.0}, {"date": "2022-03-02", "close": 10.33, "volume": 11537.0}, {"date": "2022-03-03", "close": 10.29, "volume": 7339.0}, {"date": "2022-03-04", "close": 10.32, "volume": 19466.0}, {"date": "2022-03-07", "close": 10.23, "volume": 32923.0}, {"date": "2022-03-08", "close": 10.2, "volume": 4881.0}, {"date": "2022-03-09", "close": 10.24, "volume": 29021.0}, {"date": "2022-03-10", "close": 10.24, "volume": 17639.0}, {"date": "2022-03-11", "close": 10.2, "volume": 25906.0}, {"date": "2022-03-14", "close": 10.2, "volume": 9512.0}, {"date": "2022-03-15", "close": 10.12, "volume": 15399.0}, {"date": "2022-03-16", "close": 10.01, "volume": 24533.0}, {"date": "2022-03-17", "close": 9.97, "volume": 18193.0}, {"date": "2022-03-18", "close": 9.98, "volume": 23663.0}, {"date": "2022-03-21", "close": 10.06, "volume": 13804.0}, {"date": "2022-03-22", "close": 10.165, "volume": 22219.0}, {"date": "2022-03-23", "close": 10.185, "volume": 13399.0}, {"date": "2022-03-24", "close": 10.03, "volume": 41079.0}, {"date": "2022-03-25", "close": 9.97, "volume": 10252.0}, {"date": "2022-03-28", "close": 9.97, "volume": 2689.0}, {"date": "2022-03-29", "close": 10.04, "volume": 29816.0}, {"date": "2022-03-30", "close": 10.18, "volume": 17379.0}, {"date": "2022-03-31", "close": 10.0, "volume": 36166.0}, {"date": "2022-04-01", "close": 10.0, "volume": 10780.0}, {"date": "2022-04-04", "close": 10.0, "volume": 12696.0}, {"date": "2022-04-05", "close": 9.98, "volume": 10463.0}, {"date": "2022-04-06", "close": 9.97, "volume": 1993.0}, {"date": "2022-04-07", "close": 9.91, "volume": 15401.0}, {"date": "2022-04-08", "close": 9.92, "volume": 2323.0}, {"date": "2022-04-11", "close": 9.85, "volume": 3595.0}, {"date": "2022-04-12", "close": 9.89, "volume": 13372.0}, {"date": "2022-04-13", "close": 9.95, "volume": 6963.0}, {"date": "2022-04-14", "close": 9.95, "volume": 10870.0}, {"date": "2022-04-18", "close": 9.87, "volume": 17577.0}, {"date": "2022-04-19", "close": 9.95, "volume": 10876.0}, {"date": "2022-04-20", "close": 9.8299, "volume": 13282.0}, {"date": "2022-04-21", "close": 9.81, "volume": 6059.0}, {"date": "2022-04-22", "close": 9.84, "volume": 29804.0}, {"date": "2022-04-25", "close": 9.73, "volume": 7685.0}, {"date": "2022-04-26", "close": 9.7, "volume": 26458.0}, {"date": "2022-04-27", "close": 9.47, "volume": 40262.0}, {"date": "2022-04-28", "close": 9.64, "volume": 21708.0}, {"date": "2022-04-29", "close": 9.5, "volume": 29179.0}, {"date": "2022-05-02", "close": 9.48, "volume": 14751.0}, {"date": "2022-05-03", "close": 9.45, "volume": 9982.0}, {"date": "2022-05-04", "close": 9.42, "volume": 23065.0}, {"date": "2022-05-05", "close": 9.25, "volume": 4563.0}, {"date": "2022-05-06", "close": 9.27, "volume": 4162.0}, {"date": "2022-05-09", "close": 9.11, "volume": 29465.0}, {"date": "2022-05-10", "close": 9.26, "volume": 11567.0}, {"date": "2022-05-11", "close": 9.19, "volume": 40879.0}, {"date": "2022-05-12", "close": 9.19, "volume": 16067.0}, {"date": "2022-05-13", "close": 9.36, "volume": 13761.0}, {"date": "2022-05-16", "close": 9.25, "volume": 1848.0}, {"date": "2022-05-17", "close": 9.31, "volume": 15566.0}, {"date": "2022-05-18", "close": 9.26, "volume": 19816.0}, {"date": "2022-05-19", "close": 9.4, "volume": 10461.0}, {"date": "2022-05-20", "close": 9.41, "volume": 9136.0}, {"date": "2022-05-23", "close": 9.43, "volume": 7943.0}, {"date": "2022-05-24", "close": 9.46, "volume": 18434.0}, {"date": "2022-05-25", "close": 9.28, "volume": 11271.0}, {"date": "2022-05-26", "close": 9.52, "volume": 5780.0}, {"date": "2022-05-27", "close": 9.59, "volume": 8247.0}, {"date": "2022-05-31", "close": 9.57, "volume": 20848.0}, {"date": "2022-06-01", "close": 9.53, "volume": 32821.0}, {"date": "2022-06-02", "close": 9.43, "volume": 97437.0}, {"date": "2022-06-03", "close": 9.45, "volume": 16952.0}, {"date": "2022-06-06", "close": 9.31, "volume": 11795.0}, {"date": "2022-06-07", "close": 9.3, "volume": 5968.0}, {"date": "2022-06-08", "close": 9.35, "volume": 6919.0}, {"date": "2022-06-09", "close": 9.27, "volume": 9456.0}, {"date": "2022-06-10", "close": 9.25, "volume": 20136.0}, {"date": "2022-06-13", "close": 9.2108, "volume": 33092.0}, {"date": "2022-06-14", "close": 9.19, "volume": 4948.0}, {"date": "2022-06-15", "close": 9.229, "volume": 3599.0}, {"date": "2022-06-16", "close": 9.148, "volume": 16684.0}, {"date": "2022-06-17", "close": 9.07, "volume": 19105.0}, {"date": "2022-06-21", "close": 9.0697, "volume": 53068.0}, {"date": "2022-06-22", "close": 9.19, "volume": 16972.0}, {"date": "2022-06-23", "close": 9.27, "volume": 53574.0}, {"date": "2022-06-24", "close": 9.25, "volume": 5295.0}, {"date": "2022-06-27", "close": 9.3313, "volume": 11483.0}, {"date": "2022-06-28", "close": 9.23, "volume": 13795.0}, {"date": "2022-06-29", "close": 9.35, "volume": 18180.0}, {"date": "2022-06-30", "close": 9.35, "volume": 18287.0}, {"date": "2022-07-01", "close": 9.4, "volume": 13569.0}, {"date": "2022-07-05", "close": 9.36, "volume": 8273.0}, {"date": "2022-07-06", "close": 9.3501, "volume": 5945.0}, {"date": "2022-07-07", "close": 9.35, "volume": 1695.0}, {"date": "2022-07-08", "close": 9.35, "volume": 9657.0}, {"date": "2022-07-11", "close": 9.33, "volume": 5524.0}, {"date": "2022-07-12", "close": 9.3216, "volume": 1466.0}, {"date": "2022-07-13", "close": 9.37, "volume": 1192.0}, {"date": "2022-07-14", "close": 9.49, "volume": 30282.0}, {"date": "2022-07-15", "close": 9.37, "volume": 10665.0}, {"date": "2022-07-18", "close": 9.4, "volume": 11614.0}, {"date": "2022-07-19", "close": 9.29, "volume": 667.0}, {"date": "2022-07-20", "close": 9.5, "volume": 2187.0}, {"date": "2022-07-21", "close": 9.34, "volume": 25641.0}, {"date": "2022-07-22", "close": 9.36, "volume": 4603.0}, {"date": "2022-07-25", "close": 9.33, "volume": 6851.0}, {"date": "2022-07-26", "close": 9.35, "volume": 1047.0}, {"date": "2022-07-27", "close": 9.36, "volume": 6478.0}, {"date": "2022-07-28", "close": 9.35, "volume": 14423.0}, {"date": "2022-07-29", "close": 9.35, "volume": 5122.0}, {"date": "2022-08-01", "close": 9.38, "volume": 3988.0}, {"date": "2022-08-02", "close": 9.3, "volume": 7267.0}, {"date": "2022-08-03", "close": 9.4011, "volume": 15697.0}, {"date": "2022-08-04", "close": 9.48, "volume": 6413.0}, {"date": "2022-08-05", "close": 9.4443, "volume": 11082.0}, {"date": "2022-08-08", "close": 9.5, "volume": 6146.0}, {"date": "2022-08-09", "close": 9.54, "volume": 13123.0}, {"date": "2022-08-10", "close": 9.6298, "volume": 10368.0}, {"date": "2022-08-11", "close": 9.65, "volume": 10636.0}, {"date": "2022-08-12", "close": 9.63, "volume": 7441.0}, {"date": "2022-08-15", "close": 9.64, "volume": 17141.0}, {"date": "2022-08-16", "close": 9.75, "volume": 8880.0}, {"date": "2022-08-17", "close": 9.75, "volume": 3837.0}, {"date": "2022-08-18", "close": 9.6, "volume": 8636.0}, {"date": "2022-08-19", "close": 9.61, "volume": 24412.0}, {"date": "2022-08-22", "close": 9.48, "volume": 15247.0}, {"date": "2022-08-23", "close": 9.55, "volume": 13756.0}, {"date": "2022-08-24", "close": 9.51, "volume": 13454.0}, {"date": "2022-08-25", "close": 9.48, "volume": 7781.0}, {"date": "2022-08-26", "close": 9.48, "volume": 1141.0}, {"date": "2022-08-29", "close": 9.46, "volume": 5247.0}, {"date": "2022-08-30", "close": 9.45, "volume": 3847.0}, {"date": "2022-08-31", "close": 9.4999, "volume": 7314.0}, {"date": "2022-09-01", "close": 9.4, "volume": 25102.0}, {"date": "2022-09-02", "close": 9.44, "volume": 5283.0}, {"date": "2022-09-06", "close": 9.4173, "volume": 3779.0}, {"date": "2022-09-07", "close": 9.3866, "volume": 9885.0}, {"date": "2022-09-08", "close": 9.54, "volume": 6633.0}, {"date": "2022-09-09", "close": 9.49, "volume": 14202.0}, {"date": "2022-09-12", "close": 9.47, "volume": 1654.0}, {"date": "2022-09-13", "close": 9.48, "volume": 12965.0}, {"date": "2022-09-14", "close": 9.46, "volume": 5332.0}, {"date": "2022-09-15", "close": 9.45, "volume": 5866.0}, {"date": "2022-09-16", "close": 9.43, "volume": 30009.0}, {"date": "2022-09-19", "close": 9.3201, "volume": 8924.0}, {"date": "2022-09-20", "close": 9.32, "volume": 2133.0}, {"date": "2022-09-21", "close": 9.3435, "volume": 2458.0}, {"date": "2022-09-22", "close": 9.3201, "volume": 571.0}, {"date": "2022-09-23", "close": 9.27, "volume": 4423.0}, {"date": "2022-09-26", "close": 9.11, "volume": 2932.0}, {"date": "2022-09-27", "close": 9.03, "volume": 6380.0}, {"date": "2022-09-28", "close": 9.08, "volume": 21253.0}, {"date": "2022-09-29", "close": 8.9, "volume": 26635.0}, {"date": "2022-09-30", "close": 8.92, "volume": 14787.0}, {"date": "2022-10-03", "close": 8.8, "volume": 28164.0}, {"date": "2022-10-04", "close": 8.79, "volume": 47467.0}, {"date": "2022-10-05", "close": 8.59, "volume": 25209.0}, {"date": "2022-10-06", "close": 8.62, "volume": 9704.0}, {"date": "2022-10-07", "close": 8.5, "volume": 17902.0}, {"date": "2022-10-10", "close": 8.49, "volume": 19245.0}, {"date": "2022-10-11", "close": 8.57, "volume": 23011.0}, {"date": "2022-10-12", "close": 8.51, "volume": 5320.0}, {"date": "2022-10-13", "close": 8.49, "volume": 3694.0}, {"date": "2022-10-14", "close": 8.465, "volume": 5648.0}, {"date": "2022-10-17", "close": 8.58, "volume": 13850.0}, {"date": "2022-10-18", "close": 8.55, "volume": 29570.0}, {"date": "2022-10-19", "close": 8.55, "volume": 1037.0}, {"date": "2022-10-20", "close": 8.55, "volume": 34871.0}, {"date": "2022-10-21", "close": 8.6, "volume": 2149.0}, {"date": "2022-10-24", "close": 8.6, "volume": 14121.0}, {"date": "2022-10-25", "close": 8.62, "volume": 15703.0}, {"date": "2022-10-26", "close": 8.65, "volume": 12855.0}, {"date": "2022-10-27", "close": 8.61, "volume": 7890.0}, {"date": "2022-10-28", "close": 8.6, "volume": 4492.0}, {"date": "2022-10-31", "close": 8.55, "volume": 10959.0}, {"date": "2022-11-01", "close": 8.68, "volume": 26377.0}, {"date": "2022-11-02", "close": 8.62, "volume": 12514.0}, {"date": "2022-11-03", "close": 8.55, "volume": 4318.0}, {"date": "2022-11-04", "close": 8.64, "volume": 4373.0}, {"date": "2022-11-07", "close": 8.67, "volume": 7733.0}, {"date": "2022-11-08", "close": 8.66, "volume": 10157.0}, {"date": "2022-11-09", "close": 8.64, "volume": 6139.0}, {"date": "2022-11-10", "close": 8.77, "volume": 17575.0}, {"date": "2022-11-11", "close": 9.04, "volume": 24885.0}, {"date": "2022-11-14", "close": 9.07, "volume": 14248.0}, {"date": "2022-11-15", "close": 9.0, "volume": 22437.0}, {"date": "2022-11-16", "close": 8.9846, "volume": 29179.0}, {"date": "2022-11-17", "close": 8.83, "volume": 6213.0}, {"date": "2022-11-18", "close": 8.8, "volume": 16440.0}, {"date": "2022-11-21", "close": 8.85, "volume": 6753.0}, {"date": "2022-11-22", "close": 8.88, "volume": 5445.0}, {"date": "2022-11-23", "close": 8.927, "volume": 6514.0}, {"date": "2022-11-25", "close": 8.89, "volume": 458.0}, {"date": "2022-11-28", "close": 8.9, "volume": 4118.0}, {"date": "2022-11-29", "close": 9.01, "volume": 23437.0}, {"date": "2022-11-30", "close": 9.1846, "volume": 5593.0}, {"date": "2022-12-01", "close": 9.43, "volume": 12727.0}, {"date": "2022-12-02", "close": 9.5275, "volume": 7702.0}, {"date": "2022-12-05", "close": 9.05, "volume": 6831.0}, {"date": "2022-12-06", "close": 9.1, "volume": 12970.0}, {"date": "2022-12-07", "close": 9.13, "volume": 21386.0}, {"date": "2022-12-08", "close": 9.0, "volume": 19937.0}, {"date": "2022-12-09", "close": 9.045, "volume": 5431.0}, {"date": "2022-12-12", "close": 9.02, "volume": 6670.0}, {"date": "2022-12-13", "close": 9.0501, "volume": 2398.0}, {"date": "2022-12-14", "close": 8.97, "volume": 3971.0}, {"date": "2022-12-15", "close": 8.87, "volume": 272.0}, {"date": "2022-12-16", "close": 8.87, "volume": 11996.0}, {"date": "2022-12-19", "close": 8.98, "volume": 24121.0}, {"date": "2022-12-20", "close": 8.92, "volume": 4339.0}, {"date": "2022-12-21", "close": 8.87, "volume": 15991.0}, {"date": "2022-12-22", "close": 8.94, "volume": 43276.0}, {"date": "2022-12-23", "close": 8.76, "volume": 18070.0}, {"date": "2022-12-27", "close": 8.79, "volume": 10984.0}, {"date": "2022-12-28", "close": 8.56, "volume": 42107.0}, {"date": "2022-12-29", "close": 8.66, "volume": 31833.0}, {"date": "2022-12-30", "close": 8.71, "volume": 25572.0}, {"date": "2023-01-03", "close": 8.78, "volume": 13585.0}, {"date": "2023-01-04", "close": 8.7, "volume": 9360.0}, {"date": "2023-01-05", "close": 8.61, "volume": 13800.0}, {"date": "2023-01-06", "close": 8.72, "volume": 31601.0}, {"date": "2023-01-09", "close": 8.72, "volume": 7604.0}, {"date": "2023-01-10", "close": 8.84, "volume": 18775.0}, {"date": "2023-01-11", "close": 8.88, "volume": 6225.0}, {"date": "2023-01-12", "close": 8.88, "volume": 8380.0}, {"date": "2023-01-13", "close": 9.35, "volume": 53232.0}, {"date": "2023-01-17", "close": 9.41, "volume": 32411.0}, {"date": "2023-01-18", "close": 9.66, "volume": 68333.0}, {"date": "2023-01-19", "close": 9.65, "volume": 38962.0}, {"date": "2023-01-20", "close": 9.66, "volume": 48456.0}, {"date": "2023-01-23", "close": 9.63, "volume": 49581.0}, {"date": "2023-01-24", "close": 9.58, "volume": 31868.0}, {"date": "2023-01-25", "close": 9.53, "volume": 53476.0}, {"date": "2023-01-26", "close": 9.536, "volume": 20381.0}, {"date": "2023-01-27", "close": 9.6, "volume": 55595.0}, {"date": "2023-01-30", "close": 9.63, "volume": 23390.0}, {"date": "2023-01-31", "close": 9.64, "volume": 35215.0}, {"date": "2023-02-01", "close": 9.76, "volume": 126046.0}, {"date": "2023-02-02", "close": 9.83, "volume": 26875.0}, {"date": "2023-02-03", "close": 9.75, "volume": 47922.0}, {"date": "2023-02-06", "close": 9.86, "volume": 46652.0}, {"date": "2023-02-07", "close": 9.89, "volume": 15226.0}, {"date": "2023-02-08", "close": 9.965, "volume": 9333.0}, {"date": "2023-02-09", "close": 9.99, "volume": 61486.0}, {"date": "2023-02-10", "close": 10.03, "volume": 20973.0}, {"date": "2023-02-13", "close": 10.0813, "volume": 34747.0}, {"date": "2023-02-14", "close": 10.04, "volume": 47904.0}, {"date": "2023-02-15", "close": 10.02, "volume": 25090.0}, {"date": "2023-02-16", "close": 10.04, "volume": 22856.0}, {"date": "2023-02-17", "close": 9.98, "volume": 53438.0}, {"date": "2023-02-21", "close": 10.0, "volume": 37097.0}, {"date": "2023-02-22", "close": 10.02, "volume": 40297.0}, {"date": "2023-02-23", "close": 10.045, "volume": 19938.0}, {"date": "2023-02-24", "close": 10.005, "volume": 17688.0}, {"date": "2023-02-27", "close": 10.1, "volume": 16727.0}, {"date": "2023-02-28", "close": 10.085, "volume": 13738.0}, {"date": "2023-03-01", "close": 10.02, "volume": 57739.0}, {"date": "2023-03-02", "close": 10.0, "volume": 42294.0}, {"date": "2023-03-03", "close": 10.0, "volume": 41960.0}, {"date": "2023-03-06", "close": 9.99, "volume": 5659.0}, {"date": "2023-03-07", "close": 9.99, "volume": 20476.0}, {"date": "2023-03-08", "close": 10.0, "volume": 14998.0}, {"date": "2023-03-09", "close": 9.92, "volume": 21067.0}, {"date": "2023-03-10", "close": 9.9, "volume": 40843.0}, {"date": "2023-03-13", "close": 9.98, "volume": 51413.0}, {"date": "2023-03-14", "close": 10.01, "volume": 21089.0}, {"date": "2023-03-15", "close": 9.95, "volume": 20765.0}, {"date": "2023-03-16", "close": 9.96, "volume": 19264.0}, {"date": "2023-03-17", "close": 9.91, "volume": 11045.0}, {"date": "2023-03-20", "close": 9.92, "volume": 19771.0}, {"date": "2023-03-21", "close": 9.93, "volume": 9451.0}, {"date": "2023-03-22", "close": 9.87, "volume": 14194.0}, {"date": "2023-03-23", "close": 9.86, "volume": 5064.0}, {"date": "2023-03-24", "close": 9.96, "volume": 1378.0}, {"date": "2023-03-27", "close": 9.81, "volume": 7636.0}, {"date": "2023-03-28", "close": 9.915, "volume": 8456.0}, {"date": "2023-03-29", "close": 9.9, "volume": 21166.0}, {"date": "2023-03-30", "close": 9.87, "volume": 22747.0}, {"date": "2023-03-31", "close": 9.81, "volume": 50461.0}, {"date": "2023-04-03", "close": 9.72, "volume": 45132.0}, {"date": "2023-04-04", "close": 9.75, "volume": 15943.0}, {"date": "2023-04-05", "close": 9.77, "volume": 23337.0}, {"date": "2023-04-06", "close": 9.85, "volume": 8324.0}, {"date": "2023-04-10", "close": 9.81, "volume": 26788.0}, {"date": "2023-04-11", "close": 9.9, "volume": 7616.0}, {"date": "2023-04-12", "close": 9.87, "volume": 16381.0}, {"date": "2023-04-13", "close": 9.75, "volume": 21136.0}, {"date": "2023-04-14", "close": 9.71, "volume": 10523.0}, {"date": "2023-04-17", "close": 9.84, "volume": 17700.0}, {"date": "2023-04-18", "close": 9.78, "volume": 20655.0}, {"date": "2023-04-19", "close": 9.85, "volume": 9713.0}, {"date": "2023-04-20", "close": 9.91, "volume": 14789.0}, {"date": "2023-04-21", "close": 9.8, "volume": 6794.0}, {"date": "2023-04-24", "close": 9.9, "volume": 12879.0}, {"date": "2023-04-25", "close": 9.81, "volume": 15796.0}, {"date": "2023-04-26", "close": 9.76, "volume": 27566.0}, {"date": "2023-04-27", "close": 9.77, "volume": 12328.0}, {"date": "2023-04-28", "close": 9.8, "volume": 11815.0}, {"date": "2023-05-01", "close": 9.73, "volume": 14916.0}, {"date": "2023-05-02", "close": 9.76, "volume": 23503.0}, {"date": "2023-05-03", "close": 9.77, "volume": 20775.0}, {"date": "2023-05-04", "close": 9.8, "volume": 1604.0}, {"date": "2023-05-05", "close": 9.75, "volume": 7427.0}, {"date": "2023-05-08", "close": 9.75, "volume": 10634.0}, {"date": "2023-05-09", "close": 9.83, "volume": 3800.0}, {"date": "2023-05-10", "close": 9.76, "volume": 13308.0}, {"date": "2023-05-11", "close": 9.72, "volume": 17383.0}, {"date": "2023-05-12", "close": 9.7, "volume": 9760.0}, {"date": "2023-05-15", "close": 9.9, "volume": 26781.0}, {"date": "2023-05-16", "close": 9.95, "volume": 23005.0}, {"date": "2023-05-17", "close": 9.78, "volume": 10351.0}, {"date": "2023-05-18", "close": 9.79, "volume": 13192.0}, {"date": "2023-05-19", "close": 9.9, "volume": 6588.0}, {"date": "2023-05-22", "close": 9.89, "volume": 7545.0}, {"date": "2023-05-23", "close": 9.98, "volume": 41355.0}, {"date": "2023-05-24", "close": 9.87, "volume": 17237.0}, {"date": "2023-05-25", "close": 9.98, "volume": 37720.0}, {"date": "2023-05-26", "close": 9.99, "volume": 15861.0}, {"date": "2023-05-30", "close": 10.035, "volume": 18412.0}, {"date": "2023-05-31", "close": 9.99, "volume": 34387.0}, {"date": "2023-06-01", "close": 10.0, "volume": 25811.0}, {"date": "2023-06-02", "close": 10.02, "volume": 49107.0}, {"date": "2023-06-05", "close": 10.01, "volume": 22078.0}, {"date": "2023-06-06", "close": 9.94, "volume": 13691.0}, {"date": "2023-06-07", "close": 10.02, "volume": 21729.0}, {"date": "2023-06-08", "close": 10.02, "volume": 14415.0}, {"date": "2023-06-09", "close": 10.0, "volume": 5678.0}, {"date": "2023-06-12", "close": 9.99, "volume": 39442.0}, {"date": "2023-06-13", "close": 9.984, "volume": 23337.0}, {"date": "2023-06-14", "close": 9.98, "volume": 39023.0}, {"date": "2023-06-15", "close": 9.99, "volume": 20391.0}, {"date": "2023-06-16", "close": 9.95, "volume": 10984.0}, {"date": "2023-06-20", "close": 9.96, "volume": 55823.0}, {"date": "2023-06-21", "close": 9.93, "volume": 50687.0}, {"date": "2023-06-22", "close": 9.92, "volume": 31210.0}, {"date": "2023-06-23", "close": 9.83, "volume": 25717.0}, {"date": "2023-06-26", "close": 9.93, "volume": 14711.0}, {"date": "2023-06-27", "close": 9.88, "volume": 24517.0}, {"date": "2023-06-28", "close": 9.96, "volume": 3544.0}, {"date": "2023-06-29", "close": 9.95, "volume": 8933.0}, {"date": "2023-06-30", "close": 9.945, "volume": 11341.0}, {"date": "2023-07-03", "close": 9.95, "volume": 3490.0}, {"date": "2023-07-05", "close": 9.93, "volume": 22103.0}, {"date": "2023-07-06", "close": 9.92, "volume": 9716.0}, {"date": "2023-07-07", "close": 9.9, "volume": 55249.0}, {"date": "2023-07-10", "close": 9.9, "volume": 13687.0}, {"date": "2023-07-11", "close": 8.45, "volume": 338781.0}, {"date": "2023-07-12", "close": 8.44, "volume": 179239.0}, {"date": "2023-07-13", "close": 7.86, "volume": 406696.0}, {"date": "2023-07-14", "close": 7.91, "volume": 336358.0}, {"date": "2023-07-17", "close": 7.88, "volume": 145636.0}, {"date": "2023-07-18", "close": 7.91, "volume": 176177.0}, {"date": "2023-07-19", "close": 7.9, "volume": 161279.0}, {"date": "2023-07-20", "close": 7.92, "volume": 107352.0}, {"date": "2023-07-21", "close": 7.89, "volume": 90169.0}, {"date": "2023-07-24", "close": 7.86, "volume": 55820.0}, {"date": "2023-07-25", "close": 7.82, "volume": 91510.0}, {"date": "2023-07-26", "close": 7.85, "volume": 43452.0}, {"date": "2023-07-27", "close": 7.83, "volume": 14754.0}, {"date": "2023-07-28", "close": 7.85, "volume": 11286.0}, {"date": "2023-07-31", "close": 7.88, "volume": 21889.0}, {"date": "2023-08-01", "close": 7.88, "volume": 20137.0}, {"date": "2023-08-02", "close": 7.87, "volume": 25366.0}, {"date": "2023-08-03", "close": 7.84, "volume": 10677.0}, {"date": "2023-08-04", "close": 7.82, "volume": 85673.0}, {"date": "2023-08-07", "close": 7.83, "volume": 16409.0}, {"date": "2023-08-08", "close": 7.88, "volume": 65135.0}, {"date": "2023-08-09", "close": 7.9, "volume": 23649.0}, {"date": "2023-08-10", "close": 7.84, "volume": 12351.0}, {"date": "2023-08-11", "close": 7.87, "volume": 22394.0}, {"date": "2023-08-14", "close": 7.82, "volume": 1089.0}, {"date": "2023-08-15", "close": 7.86, "volume": 81139.0}, {"date": "2023-08-16", "close": 7.97, "volume": 125632.0}, {"date": "2023-08-17", "close": 7.97, "volume": 12514.0}, {"date": "2023-08-18", "close": 7.99, "volume": 2709.0}, {"date": "2023-08-21", "close": 8.17, "volume": 8989.0}, {"date": "2023-08-22", "close": 8.25, "volume": 67186.0}, {"date": "2023-08-23", "close": 8.11, "volume": 10737.0}, {"date": "2023-08-24", "close": 8.06, "volume": 15685.0}, {"date": "2023-08-25", "close": 8.12, "volume": 26318.0}, {"date": "2023-08-28", "close": 8.16, "volume": 4110.0}, {"date": "2023-08-29", "close": 8.1395, "volume": 4330.0}, {"date": "2023-08-30", "close": 8.1, "volume": 2603.0}, {"date": "2023-08-31", "close": 7.92, "volume": 68330.0}, {"date": "2023-09-01", "close": 7.905, "volume": 161287.0}, {"date": "2023-09-05", "close": 7.72, "volume": 63766.0}, {"date": "2023-09-06", "close": 7.765, "volume": 25844.0}, {"date": "2023-09-07", "close": 7.8, "volume": 60590.0}, {"date": "2023-09-08", "close": 7.78, "volume": 143953.0}, {"date": "2023-09-11", "close": 7.82, "volume": 27878.0}, {"date": "2023-09-12", "close": 7.89, "volume": 41969.0}, {"date": "2023-09-13", "close": 8.27, "volume": 333271.0}, {"date": "2023-09-14", "close": 8.35, "volume": 230444.0}, {"date": "2023-09-15", "close": 8.32, "volume": 90571.0}, {"date": "2023-09-18", "close": 8.35, "volume": 87577.0}, {"date": "2023-09-19", "close": 8.33, "volume": 100887.0}, {"date": "2023-09-20", "close": 8.35, "volume": 160741.0}, {"date": "2023-09-21", "close": 8.28, "volume": 128908.0}, {"date": "2023-09-22", "close": 8.3, "volume": 100064.0}, {"date": "2023-09-25", "close": 8.3, "volume": 55872.0}, {"date": "2023-09-26", "close": 8.2099, "volume": 37375.0}, {"date": "2023-09-27", "close": 8.2, "volume": 55735.0}, {"date": "2023-09-28", "close": 8.135, "volume": 22291.0}, {"date": "2023-09-29", "close": 8.18, "volume": 23945.0}, {"date": "2023-10-02", "close": 8.16, "volume": 39359.0}, {"date": "2023-10-03", "close": 8.03, "volume": 68947.0}, {"date": "2023-10-04", "close": 7.98, "volume": 10342.0}, {"date": "2023-10-05", "close": 7.95, "volume": 31631.0}, {"date": "2023-10-06", "close": 7.94, "volume": 29595.0}, {"date": "2023-10-09", "close": 8.04, "volume": 43443.0}, {"date": "2023-10-10", "close": 8.11, "volume": 66224.0}, {"date": "2023-10-11", "close": 8.035, "volume": 27337.0}, {"date": "2023-10-12", "close": 8.04, "volume": 27129.0}, {"date": "2023-10-13", "close": 8.07, "volume": 18321.0}, {"date": "2023-10-16", "close": 8.1, "volume": 44104.0}, {"date": "2023-10-17", "close": 8.06, "volume": 42330.0}, {"date": "2023-10-18", "close": 7.97, "volume": 34663.0}, {"date": "2023-10-19", "close": 7.86, "volume": 31825.0}, {"date": "2023-10-20", "close": 7.74, "volume": 43972.0}, {"date": "2023-10-23", "close": 7.75, "volume": 35123.0}, {"date": "2023-10-24", "close": 7.72, "volume": 27215.0}, {"date": "2023-10-25", "close": 7.65, "volume": 43224.0}, {"date": "2023-10-26", "close": 7.66, "volume": 21869.0}, {"date": "2023-10-27", "close": 7.65, "volume": 13965.0}, {"date": "2023-10-30", "close": 7.65, "volume": 34841.0}, {"date": "2023-10-31", "close": 7.57, "volume": 28502.0}, {"date": "2023-11-01", "close": 7.64, "volume": 41856.0}, {"date": "2023-11-02", "close": 7.7, "volume": 32510.0}, {"date": "2023-11-03", "close": 7.73, "volume": 50850.0}, {"date": "2023-11-06", "close": 7.68, "volume": 54223.0}, {"date": "2023-11-07", "close": 7.6, "volume": 31853.0}, {"date": "2023-11-08", "close": 7.61, "volume": 31104.0}, {"date": "2023-11-09", "close": 7.62, "volume": 31163.0}, {"date": "2023-11-10", "close": 7.59, "volume": 44821.0}, {"date": "2023-11-13", "close": 7.77, "volume": 21675.0}, {"date": "2023-11-14", "close": 7.65, "volume": 114843.0}, {"date": "2023-11-15", "close": 7.6, "volume": 108675.0}, {"date": "2023-11-16", "close": 7.49, "volume": 57013.0}, {"date": "2023-11-17", "close": 7.51, "volume": 31005.0}, {"date": "2023-11-20", "close": 7.54, "volume": 69219.0}, {"date": "2023-11-21", "close": 7.49, "volume": 40405.0}, {"date": "2023-11-22", "close": 7.48, "volume": 27012.0}, {"date": "2023-11-24", "close": 7.52, "volume": 8326.0}, {"date": "2023-11-27", "close": 7.57, "volume": 80384.0}, {"date": "2023-11-28", "close": 7.72, "volume": 37439.0}, {"date": "2023-11-29", "close": 7.62, "volume": 49787.0}, {"date": "2023-11-30", "close": 7.72, "volume": 95392.0}, {"date": "2023-12-01", "close": 7.7, "volume": 111033.0}, {"date": "2023-12-04", "close": 7.7, "volume": 67043.0}, {"date": "2023-12-05", "close": 7.6, "volume": 61504.0}, {"date": "2023-12-06", "close": 7.62, "volume": 79489.0}, {"date": "2023-12-07", "close": 7.66, "volume": 78795.0}, {"date": "2023-12-08", "close": 7.69, "volume": 96006.0}, {"date": "2023-12-11", "close": 7.68, "volume": 91060.0}, {"date": "2023-12-12", "close": 7.74, "volume": 101769.0}, {"date": "2023-12-13", "close": 7.76, "volume": 144125.0}, {"date": "2023-12-14", "close": 7.73, "volume": 178836.0}, {"date": "2023-12-15", "close": 7.6893, "volume": 95705.0}, {"date": "2023-12-18", "close": 7.79, "volume": 144043.0}, {"date": "2023-12-19", "close": 7.83, "volume": 70779.0}, {"date": "2023-12-20", "close": 7.81, "volume": 65350.0}, {"date": "2023-12-21", "close": 7.83, "volume": 68254.0}, {"date": "2023-12-22", "close": 7.77, "volume": 56206.0}, {"date": "2023-12-26", "close": 7.75, "volume": 100404.0}, {"date": "2023-12-27", "close": 7.81, "volume": 137837.0}, {"date": "2023-12-28", "close": 7.8799, "volume": 47701.0}, {"date": "2023-12-29", "close": 7.95, "volume": 155848.0}, {"date": "2024-01-02", "close": 8.12, "volume": 185141.0}, {"date": "2024-01-03", "close": 8.09, "volume": 91661.0}, {"date": "2024-01-04", "close": 8.14, "volume": 94573.0}, {"date": "2024-01-05", "close": 8.06, "volume": 124219.0}, {"date": "2024-01-08", "close": 8.06, "volume": 97126.0}, {"date": "2024-01-09", "close": 8.04, "volume": 40666.0}, {"date": "2024-01-10", "close": 8.03, "volume": 23935.0}, {"date": "2024-01-11", "close": 8.02, "volume": 52553.0}, {"date": "2024-01-12", "close": 7.9999, "volume": 32703.0}, {"date": "2024-01-16", "close": 7.95, "volume": 105923.0}, {"date": "2024-01-17", "close": 7.93, "volume": 90420.0}, {"date": "2024-01-18", "close": 7.86, "volume": 90932.0}, {"date": "2024-01-19", "close": 7.8, "volume": 67784.0}, {"date": "2024-01-22", "close": 7.8, "volume": 68401.0}, {"date": "2024-01-23", "close": 7.87, "volume": 84864.0}, {"date": "2024-01-24", "close": 7.89, "volume": 47928.0}, {"date": "2024-01-25", "close": 7.81, "volume": 82531.0}, {"date": "2024-01-26", "close": 7.78, "volume": 59686.0}, {"date": "2024-01-29", "close": 7.78, "volume": 70274.0}, {"date": "2024-01-30", "close": 7.82, "volume": 63470.0}, {"date": "2024-01-31", "close": 7.89, "volume": 83191.0}, {"date": "2024-02-01", "close": 7.92, "volume": 61526.0}, {"date": "2024-02-02", "close": 8.0, "volume": 72305.0}, {"date": "2024-02-05", "close": 8.01, "volume": 71024.0}, {"date": "2024-02-06", "close": 8.1, "volume": 61564.0}, {"date": "2024-02-07", "close": 8.11, "volume": 61851.0}, {"date": "2024-02-08", "close": 8.08, "volume": 28154.0}, {"date": "2024-02-09", "close": 8.1, "volume": 34144.0}, {"date": "2024-02-12", "close": 8.16, "volume": 45841.0}, {"date": "2024-02-13", "close": 8.08, "volume": 31115.0}, {"date": "2024-02-14", "close": 8.08, "volume": 36719.0}, {"date": "2024-02-15", "close": 8.03, "volume": 49105.0}, {"date": "2024-02-16", "close": 8.02, "volume": 25377.0}, {"date": "2024-02-20", "close": 8.04, "volume": 63479.0}, {"date": "2024-02-21", "close": 8.06, "volume": 26506.0}, {"date": "2024-02-22", "close": 8.045, "volume": 25417.0}, {"date": "2024-02-23", "close": 8.02, "volume": 86604.0}, {"date": "2024-02-26", "close": 7.99, "volume": 28685.0}, {"date": "2024-02-27", "close": 7.92, "volume": 65770.0}, {"date": "2024-02-28", "close": 7.92, "volume": 27993.0}, {"date": "2024-02-29", "close": 7.95, "volume": 37814.0}, {"date": "2024-03-01", "close": 8.09, "volume": 113261.0}, {"date": "2024-03-04", "close": 8.14, "volume": 198463.0}, {"date": "2024-03-05", "close": 8.11, "volume": 111568.0}, {"date": "2024-03-06", "close": 8.16, "volume": 69927.0}, {"date": "2024-03-07", "close": 8.05, "volume": 124689.0}, {"date": "2024-03-08", "close": 8.1, "volume": 87357.0}, {"date": "2024-03-11", "close": 8.11, "volume": 142165.0}, {"date": "2024-03-12", "close": 8.08, "volume": 74282.0}, {"date": "2024-03-13", "close": 8.09, "volume": 141091.0}, {"date": "2024-03-14", "close": 8.055, "volume": 104839.0}, {"date": "2024-03-15", "close": 7.985, "volume": 88524.0}, {"date": "2024-03-18", "close": 7.97, "volume": 49110.0}, {"date": "2024-03-19", "close": 7.94, "volume": 41804.0}, {"date": "2024-03-20", "close": 7.84, "volume": 137795.0}, {"date": "2024-03-21", "close": 7.91, "volume": 90729.0}, {"date": "2024-03-22", "close": 7.91, "volume": 78316.0}, {"date": "2024-03-25", "close": 7.88, "volume": 62996.0}, {"date": "2024-03-26", "close": 7.88, "volume": 51886.0}, {"date": "2024-03-27", "close": 7.94, "volume": 58868.0}, {"date": "2024-03-28", "close": 7.87, "volume": 135744.0}, {"date": "2024-04-01", "close": 7.86, "volume": 90929.0}, {"date": "2024-04-02", "close": 7.9, "volume": 62450.0}, {"date": "2024-04-03", "close": 7.89, "volume": 74382.0}, {"date": "2024-04-04", "close": 7.87, "volume": 89547.0}, {"date": "2024-04-05", "close": 7.881, "volume": 77720.0}, {"date": "2024-04-08", "close": 7.87, "volume": 174999.0}, {"date": "2024-04-09", "close": 7.85, "volume": 104044.0}, {"date": "2024-04-10", "close": 7.85, "volume": 99180.0}, {"date": "2024-04-11", "close": 7.872, "volume": 84321.0}, {"date": "2024-04-12", "close": 7.9, "volume": 123000.0}, {"date": "2024-04-15", "close": 7.85, "volume": 95078.0}, {"date": "2024-04-16", "close": 7.86, "volume": 135637.0}, {"date": "2024-04-17", "close": 7.75, "volume": 60086.0}, {"date": "2024-04-18", "close": 7.7601, "volume": 87271.0}, {"date": "2024-04-19", "close": 7.75, "volume": 95108.0}, {"date": "2024-04-22", "close": 7.73, "volume": 37742.0}, {"date": "2024-04-23", "close": 7.74, "volume": 30373.0}, {"date": "2024-04-24", "close": 7.79, "volume": 40707.0}, {"date": "2024-04-25", "close": 7.81, "volume": 66489.0}, {"date": "2024-04-26", "close": 7.87, "volume": 61893.0}, {"date": "2024-04-29", "close": 7.9, "volume": 64496.0}, {"date": "2024-04-30", "close": 7.895, "volume": 75955.0}, {"date": "2024-05-01", "close": 7.95, "volume": 56746.0}, {"date": "2024-05-02", "close": 7.945, "volume": 37736.0}, {"date": "2024-05-03", "close": 7.95, "volume": 50321.0}, {"date": "2024-05-06", "close": 7.945, "volume": 54118.0}, {"date": "2024-05-07", "close": 7.93, "volume": 60471.0}, {"date": "2024-05-08", "close": 7.97, "volume": 34097.0}, {"date": "2024-05-09", "close": 7.97, "volume": 39277.0}, {"date": "2024-05-10", "close": 8.1252, "volume": 54099.0}, {"date": "2024-05-13", "close": 8.0, "volume": 133896.0}, {"date": "2024-05-14", "close": 8.09, "volume": 41983.0}, {"date": "2024-05-15", "close": 8.1325, "volume": 71120.0}, {"date": "2024-05-16", "close": 8.16, "volume": 85428.0}, {"date": "2024-05-17", "close": 8.06, "volume": 44257.0}, {"date": "2024-05-20", "close": 8.09, "volume": 71396.0}, {"date": "2024-05-21", "close": 8.15, "volume": 36389.0}, {"date": "2024-05-22", "close": 7.99, "volume": 61197.0}, {"date": "2024-05-23", "close": 7.85, "volume": 184484.0}, {"date": "2024-05-24", "close": 7.98, "volume": 76044.0}, {"date": "2024-05-28", "close": 7.9, "volume": 98499.0}, {"date": "2024-05-29", "close": 7.94, "volume": 47907.0}, {"date": "2024-05-30", "close": 8.15, "volume": 133661.0}, {"date": "2024-05-31", "close": 8.36, "volume": 227642.0}, {"date": "2024-06-03", "close": 8.37, "volume": 103946.0}, {"date": "2024-06-04", "close": 8.42, "volume": 92678.0}, {"date": "2024-06-05", "close": 8.45, "volume": 48827.0}, {"date": "2024-06-06", "close": 8.45, "volume": 44610.0}, {"date": "2024-06-07", "close": 8.55, "volume": 58696.0}, {"date": "2024-06-10", "close": 8.6, "volume": 57509.0}, {"date": "2024-06-11", "close": 8.53, "volume": 45358.0}, {"date": "2024-06-12", "close": 8.52, "volume": 38621.0}, {"date": "2024-06-13", "close": 8.54, "volume": 22728.0}, {"date": "2024-06-14", "close": 8.44, "volume": 44435.0}, {"date": "2024-06-17", "close": 8.34, "volume": 33832.0}, {"date": "2024-06-18", "close": 8.36, "volume": 63224.0}, {"date": "2024-06-20", "close": 8.4, "volume": 25542.0}, {"date": "2024-06-21", "close": 8.39, "volume": 25408.0}, {"date": "2024-06-24", "close": 8.49, "volume": 38171.0}, {"date": "2024-06-25", "close": 8.39, "volume": 33399.0}, {"date": "2024-06-26", "close": 8.24, "volume": 66379.0}, {"date": "2024-06-27", "close": 8.322, "volume": 27369.0}, {"date": "2024-06-28", "close": 8.18, "volume": 59075.0}, {"date": "2024-07-01", "close": 8.25, "volume": 47905.0}, {"date": "2024-07-02", "close": 8.38, "volume": 331509.0}, {"date": "2024-07-03", "close": 8.3, "volume": 33846.0}, {"date": "2024-07-05", "close": 8.35, "volume": 39823.0}, {"date": "2024-07-08", "close": 8.415, "volume": 112756.0}, {"date": "2024-07-09", "close": 8.35, "volume": 59141.0}, {"date": "2024-07-10", "close": 8.38, "volume": 42360.0}, {"date": "2024-07-11", "close": 8.3, "volume": 96069.0}, {"date": "2024-07-12", "close": 8.31, "volume": 47318.0}, {"date": "2024-07-15", "close": 8.3, "volume": 75173.0}, {"date": "2024-07-16", "close": 8.15, "volume": 212630.0}, {"date": "2024-07-17", "close": 8.2, "volume": 187867.0}, {"date": "2024-07-18", "close": 8.225, "volume": 43151.0}, {"date": "2024-07-19", "close": 8.1725, "volume": 38909.0}, {"date": "2024-07-22", "close": 8.205, "volume": 78931.0}, {"date": "2024-07-23", "close": 8.2, "volume": 27211.0}, {"date": "2024-07-24", "close": 8.11, "volume": 43672.0}, {"date": "2024-07-25", "close": 8.11, "volume": 44395.0}, {"date": "2024-07-26", "close": 8.155, "volume": 146568.0}, {"date": "2024-07-29", "close": 8.2099, "volume": 60876.0}, {"date": "2024-07-30", "close": 8.385, "volume": 223762.0}, {"date": "2024-07-31", "close": 8.38, "volume": 126303.0}, {"date": "2024-08-01", "close": 8.265, "volume": 71046.0}, {"date": "2024-08-02", "close": 8.0399, "volume": 178868.0}, {"date": "2024-08-05", "close": 7.75, "volume": 282728.0}, {"date": "2024-08-06", "close": 7.94, "volume": 189732.0}, {"date": "2024-08-07", "close": 7.98, "volume": 51573.0}, {"date": "2024-08-08", "close": 8.08, "volume": 96516.0}, {"date": "2024-08-09", "close": 8.17, "volume": 49787.0}, {"date": "2024-08-12", "close": 8.19, "volume": 84879.0}, {"date": "2024-08-13", "close": 8.17, "volume": 119302.0}, {"date": "2024-08-14", "close": 8.45, "volume": 283179.0}, {"date": "2024-08-15", "close": 8.53, "volume": 81451.0}, {"date": "2024-08-16", "close": 8.62, "volume": 145363.0}, {"date": "2024-08-19", "close": 8.61, "volume": 129745.0}, {"date": "2024-08-20", "close": 8.51, "volume": 84016.0}, {"date": "2024-08-21", "close": 8.55, "volume": 87908.0}, {"date": "2024-08-22", "close": 8.59, "volume": 45903.0}, {"date": "2024-08-23", "close": 8.75, "volume": 69807.0}, {"date": "2024-08-26", "close": 8.69, "volume": 79152.0}, {"date": "2024-08-27", "close": 8.33, "volume": 246383.0}, {"date": "2024-08-28", "close": 8.29, "volume": 104433.0}, {"date": "2024-08-29", "close": 8.4, "volume": 85229.0}, {"date": "2024-08-30", "close": 8.65, "volume": 255048.0}, {"date": "2024-09-03", "close": 8.55, "volume": 98802.0}, {"date": "2024-09-04", "close": 8.56, "volume": 87774.0}, {"date": "2024-09-05", "close": 8.53, "volume": 90346.0}, {"date": "2024-09-06", "close": 8.6, "volume": 133416.0}, {"date": "2024-09-09", "close": 8.58, "volume": 72698.0}, {"date": "2024-09-10", "close": 8.52, "volume": 82981.0}, {"date": "2024-09-11", "close": 8.53, "volume": 80227.0}, {"date": "2024-09-12", "close": 8.49, "volume": 58600.0}, {"date": "2024-09-13", "close": 8.53, "volume": 99800.0}, {"date": "2024-09-16", "close": 8.535, "volume": 137325.0}, {"date": "2024-09-17", "close": 8.53, "volume": 130518.0}, {"date": "2024-09-18", "close": 8.433, "volume": 66068.0}, {"date": "2024-09-19", "close": 8.37, "volume": 100374.0}, {"date": "2024-09-20", "close": 8.34, "volume": 60976.0}, {"date": "2024-09-23", "close": 8.2, "volume": 85552.0}, {"date": "2024-09-24", "close": 8.23, "volume": 50123.0}, {"date": "2024-09-25", "close": 8.23, "volume": 66259.0}, {"date": "2024-09-26", "close": 8.26, "volume": 60756.0}, {"date": "2024-09-27", "close": 8.26, "volume": 94590.0}, {"date": "2024-09-30", "close": 8.23, "volume": 114700.0}, {"date": "2024-10-01", "close": 8.26, "volume": 67686.0}, {"date": "2024-10-02", "close": 8.25, "volume": 124908.0}, {"date": "2024-10-03", "close": 8.26, "volume": 82731.0}, {"date": "2024-10-04", "close": 8.29, "volume": 94966.0}, {"date": "2024-10-07", "close": 8.37, "volume": 148209.0}, {"date": "2024-10-08", "close": 8.38, "volume": 107070.0}, {"date": "2024-10-09", "close": 8.37, "volume": 95477.0}, {"date": "2024-10-10", "close": 8.36, "volume": 73859.0}, {"date": "2024-10-11", "close": 8.36, "volume": 71553.0}, {"date": "2024-10-14", "close": 8.41, "volume": 329372.0}, {"date": "2024-10-15", "close": 8.39, "volume": 130205.0}, {"date": "2024-10-16", "close": 8.375, "volume": 96236.0}, {"date": "2024-10-17", "close": 8.4, "volume": 115798.0}, {"date": "2024-10-18", "close": 8.38, "volume": 190894.0}, {"date": "2024-10-21", "close": 8.3, "volume": 100293.0}, {"date": "2024-10-22", "close": 8.21, "volume": 154347.0}, {"date": "2024-10-23", "close": 8.2, "volume": 95108.0}, {"date": "2024-10-24", "close": 8.22, "volume": 78392.0}, {"date": "2024-10-25", "close": 8.23, "volume": 73645.0}, {"date": "2024-10-28", "close": 8.23, "volume": 86767.0}, {"date": "2024-10-29", "close": 8.21, "volume": 96959.0}, {"date": "2024-10-30", "close": 8.2, "volume": 55704.0}, {"date": "2024-10-31", "close": 8.19, "volume": 98930.0}, {"date": "2024-11-01", "close": 8.225, "volume": 121837.0}, {"date": "2024-11-04", "close": 8.13, "volume": 224929.0}, {"date": "2024-11-05", "close": 8.19, "volume": 96357.0}, {"date": "2024-11-06", "close": 8.19, "volume": 128272.0}, {"date": "2024-11-07", "close": 8.21, "volume": 191421.0}, {"date": "2024-11-08", "close": 8.23, "volume": 115213.0}, {"date": "2024-11-11", "close": 8.3, "volume": 256585.0}, {"date": "2024-11-12", "close": 8.2608, "volume": 75428.0}, {"date": "2024-11-13", "close": 8.1, "volume": 332807.0}, {"date": "2024-11-14", "close": 8.185, "volume": 102654.0}, {"date": "2024-11-15", "close": 8.28, "volume": 93802.0}, {"date": "2024-11-18", "close": 8.25, "volume": 91728.0}, {"date": "2024-11-19", "close": 8.31, "volume": 75773.0}, {"date": "2024-11-20", "close": 8.295, "volume": 51136.0}, {"date": "2024-11-21", "close": 8.22, "volume": 191871.0}, {"date": "2024-11-22", "close": 8.165, "volume": 200081.0}, {"date": "2024-11-25", "close": 8.15, "volume": 173813.0}, {"date": "2024-11-26", "close": 8.03, "volume": 261794.0}, {"date": "2024-11-27", "close": 8.0, "volume": 295888.0}, {"date": "2024-11-29", "close": 8.02, "volume": 92237.0}, {"date": "2024-12-02", "close": 8.1, "volume": 216648.0}, {"date": "2024-12-03", "close": 8.16, "volume": 221349.0}, {"date": "2024-12-04", "close": 8.2, "volume": 118210.0}, {"date": "2024-12-05", "close": 8.19, "volume": 66019.0}, {"date": "2024-12-06", "close": 8.08, "volume": 98613.0}, {"date": "2024-12-09", "close": 8.13, "volume": 152102.0}, {"date": "2024-12-10", "close": 8.16, "volume": 101442.0}, {"date": "2024-12-11", "close": 8.185, "volume": 61115.0}, {"date": "2024-12-12", "close": 8.23, "volume": 124593.0}, {"date": "2024-12-13", "close": 8.22, "volume": 79728.0}, {"date": "2024-12-16", "close": 8.21, "volume": 155826.0}, {"date": "2024-12-17", "close": 8.18, "volume": 108869.0}, {"date": "2024-12-18", "close": 8.03, "volume": 149174.0}, {"date": "2024-12-19", "close": 7.95, "volume": 146061.0}, {"date": "2024-12-20", "close": 7.95, "volume": 140392.0}, {"date": "2024-12-23", "close": 7.98, "volume": 242430.0}, {"date": "2024-12-24", "close": 8.06, "volume": 72129.0}, {"date": "2024-12-26", "close": 8.04, "volume": 87519.0}, {"date": "2024-12-27", "close": 8.0, "volume": 127950.0}, {"date": "2024-12-30", "close": 7.92, "volume": 165543.0}, {"date": "2024-12-31", "close": 7.94, "volume": 210258.0}, {"date": "2025-01-02", "close": 7.95, "volume": 123041.0}, {"date": "2025-01-03", "close": 7.97, "volume": 100387.0}, {"date": "2025-01-06", "close": 7.95, "volume": 174238.0}, {"date": "2025-01-07", "close": 7.95, "volume": 122670.0}, {"date": "2025-01-08", "close": 7.99, "volume": 44498.0}, {"date": "2025-01-10", "close": 7.93, "volume": 127180.0}, {"date": "2025-01-13", "close": 7.84, "volume": 223628.0}, {"date": "2025-01-14", "close": 7.63, "volume": 341117.0}, {"date": "2025-01-15", "close": 7.79, "volume": 397582.0}, {"date": "2025-01-16", "close": 7.88, "volume": 200925.0}, {"date": "2025-01-17", "close": 7.9, "volume": 107341.0}, {"date": "2025-01-21", "close": 7.77, "volume": 149874.0}, {"date": "2025-01-22", "close": 7.71, "volume": 249145.0}, {"date": "2025-01-23", "close": 7.66, "volume": 83546.0}, {"date": "2025-01-24", "close": 7.76, "volume": 87813.0}, {"date": "2025-01-27", "close": 7.77, "volume": 102526.0}, {"date": "2025-01-28", "close": 7.81, "volume": 85530.0}, {"date": "2025-01-29", "close": 7.82, "volume": 45855.0}, {"date": "2025-01-30", "close": 7.84, "volume": 96424.0}, {"date": "2025-01-31", "close": 7.83, "volume": 158338.0}, {"date": "2025-02-03", "close": 7.75, "volume": 135563.0}, {"date": "2025-02-04", "close": 7.77, "volume": 118759.0}, {"date": "2025-02-05", "close": 7.78, "volume": 80928.0}, {"date": "2025-02-06", "close": 7.74, "volume": 129108.0}, {"date": "2025-02-07", "close": 7.72, "volume": 364086.0}, {"date": "2025-02-10", "close": 7.71, "volume": 254875.0}, {"date": "2025-02-11", "close": 7.71, "volume": 116723.0}, {"date": "2025-02-12", "close": 7.72, "volume": 117643.0}, {"date": "2025-02-13", "close": 7.76, "volume": 100905.0}, {"date": "2025-02-14", "close": 7.88, "volume": 129906.0}, {"date": "2025-02-18", "close": 7.74, "volume": 216756.0}, {"date": "2025-02-19", "close": 7.74, "volume": 364364.0}, {"date": "2025-02-20", "close": 7.75, "volume": 78029.0}, {"date": "2025-02-21", "close": 7.7, "volume": 86516.0}, {"date": "2025-02-24", "close": 7.66, "volume": 141043.0}, {"date": "2025-02-25", "close": 7.64, "volume": 157235.0}, {"date": "2025-02-26", "close": 7.65, "volume": 94978.0}, {"date": "2025-02-27", "close": 7.62, "volume": 241014.0}, {"date": "2025-02-28", "close": 7.72, "volume": 201971.0}, {"date": "2025-03-03", "close": 7.7, "volume": 147129.0}, {"date": "2025-03-04", "close": 7.65, "volume": 148649.0}, {"date": "2025-03-05", "close": 7.65, "volume": 86513.0}, {"date": "2025-03-06", "close": 7.65, "volume": 139255.0}, {"date": "2025-03-07", "close": 7.63, "volume": 142099.0}, {"date": "2025-03-10", "close": 7.63, "volume": 159707.0}, {"date": "2025-03-11", "close": 7.6, "volume": 166255.0}, {"date": "2025-03-12", "close": 7.66, "volume": 140054.0}, {"date": "2025-03-13", "close": 7.68, "volume": 91020.0}, {"date": "2025-03-14", "close": 7.782, "volume": 106922.0}, {"date": "2025-03-17", "close": 7.77, "volume": 176808.0}, {"date": "2025-03-18", "close": 7.63, "volume": 290907.0}, {"date": "2025-03-19", "close": 7.39, "volume": 304691.0}, {"date": "2025-03-20", "close": 7.31, "volume": 219804.0}, {"date": "2025-03-21", "close": 7.33, "volume": 82958.0}, {"date": "2025-03-24", "close": 7.37, "volume": 82399.0}, {"date": "2025-03-25", "close": 7.37, "volume": 66179.0}, {"date": "2025-03-26", "close": 7.26, "volume": 82076.0}, {"date": "2025-03-27", "close": 7.24, "volume": 71917.0}, {"date": "2025-03-28", "close": 6.98, "volume": 284005.0}, {"date": "2025-03-31", "close": 6.76, "volume": 357873.0}, {"date": "2025-04-01", "close": 6.96, "volume": 360357.0}, {"date": "2025-04-02", "close": 6.93, "volume": 183212.0}, {"date": "2025-04-03", "close": 6.7207, "volume": 216666.0}, {"date": "2025-04-04", "close": 6.6, "volume": 315249.0}, {"date": "2025-04-07", "close": 6.5, "volume": 419382.0}, {"date": "2025-04-08", "close": 6.55, "volume": 354983.0}, {"date": "2025-04-09", "close": 6.8, "volume": 420232.0}, {"date": "2025-04-10", "close": 6.63, "volume": 106067.0}, {"date": "2025-04-11", "close": 6.81, "volume": 118425.0}, {"date": "2025-04-14", "close": 6.95, "volume": 280938.0}, {"date": "2025-04-15", "close": 7.03, "volume": 329868.0}, {"date": "2025-04-16", "close": 6.92, "volume": 188164.0}, {"date": "2025-04-17", "close": 6.73, "volume": 84236.0}, {"date": "2025-04-21", "close": 6.45, "volume": 105722.0}, {"date": "2025-04-22", "close": 6.52, "volume": 44577.0}, {"date": "2025-04-23", "close": 6.56, "volume": 164032.0}, {"date": "2025-04-24", "close": 6.6, "volume": 83449.0}, {"date": "2025-04-25", "close": 6.62, "volume": 112261.0}, {"date": "2025-04-28", "close": 6.79, "volume": 218445.0}, {"date": "2025-04-29", "close": 6.81, "volume": 94977.0}, {"date": "2025-04-30", "close": 6.77, "volume": 111003.0}, {"date": "2025-05-01", "close": 6.68, "volume": 196093.0}, {"date": "2025-05-02", "close": 6.72, "volume": 117177.0}, {"date": "2025-05-05", "close": 6.77, "volume": 156743.0}, {"date": "2025-05-06", "close": 6.74, "volume": 241659.0}, {"date": "2025-05-07", "close": 6.75, "volume": 160829.0}, {"date": "2025-05-08", "close": 6.6, "volume": 299350.0}, {"date": "2025-05-09", "close": 6.62, "volume": 152660.0}, {"date": "2025-05-12", "close": 6.59, "volume": 406668.0}, {"date": "2025-05-13", "close": 6.72, "volume": 417988.0}, {"date": "2025-05-14", "close": 6.65, "volume": 493342.0}, {"date": "2025-05-15", "close": 6.68, "volume": 353934.0}, {"date": "2025-05-16", "close": 6.72, "volume": 519526.0}, {"date": "2025-05-19", "close": 6.64, "volume": 239643.0}, {"date": "2025-05-20", "close": 6.6, "volume": 136760.0}, {"date": "2025-05-21", "close": 6.57, "volume": 219060.0}, {"date": "2025-05-22", "close": 6.57, "volume": 155830.0}, {"date": "2025-05-23", "close": 6.54, "volume": 98155.0}, {"date": "2025-05-27", "close": 6.58, "volume": 223051.0}, {"date": "2025-05-28", "close": 6.53, "volume": 147754.0}, {"date": "2025-05-29", "close": 6.56, "volume": 115179.0}, {"date": "2025-05-30", "close": 6.56, "volume": 336464.0}, {"date": "2025-06-02", "close": 6.51, "volume": 145885.0}, {"date": "2025-06-03", "close": 6.53, "volume": 90974.0}, {"date": "2025-06-04", "close": 6.5, "volume": 72270.0}, {"date": "2025-06-05", "close": 6.51, "volume": 113318.0}, {"date": "2025-06-06", "close": 6.45, "volume": 133472.0}, {"date": "2025-06-09", "close": 6.5, "volume": 167694.0}, {"date": "2025-06-10", "close": 6.52, "volume": 96456.0}, {"date": "2025-06-11", "close": 6.53, "volume": 103175.0}, {"date": "2025-06-12", "close": 6.51, "volume": 113252.0}, {"date": "2025-06-13", "close": 6.51, "volume": 85407.0}, {"date": "2025-06-16", "close": 6.46, "volume": 144997.0}, {"date": "2025-06-17", "close": 6.28, "volume": 203939.0}, {"date": "2025-06-18", "close": 6.12, "volume": 484239.0}, {"date": "2025-06-20", "close": 6.12, "volume": 216057.0}, {"date": "2025-06-23", "close": 6.0, "volume": 250547.0}, {"date": "2025-06-24", "close": 5.98, "volume": 316893.0}, {"date": "2025-06-25", "close": 6.2, "volume": 260537.0}, {"date": "2025-06-26", "close": 6.25, "volume": 93655.0}, {"date": "2025-06-27", "close": 6.33, "volume": 69646.0}, {"date": "2025-06-30", "close": 6.48, "volume": 117927.0}, {"date": "2025-07-01", "close": 6.46, "volume": 91292.0}, {"date": "2025-07-02", "close": 6.45, "volume": 92547.0}, {"date": "2025-07-03", "close": 6.47, "volume": 35408.0}, {"date": "2025-07-07", "close": 6.46, "volume": 103313.0}, {"date": "2025-07-08", "close": 6.46, "volume": 72670.0}, {"date": "2025-07-09", "close": 6.4, "volume": 122867.0}, {"date": "2025-07-10", "close": 6.5, "volume": 70006.0}, {"date": "2025-07-11", "close": 6.435, "volume": 143781.0}, {"date": "2025-07-14", "close": 6.4, "volume": 87013.0}, {"date": "2025-07-15", "close": 6.4, "volume": 91459.0}, {"date": "2025-07-16", "close": 6.42, "volume": 59646.0}, {"date": "2025-07-17", "close": 6.49, "volume": 146413.0}, {"date": "2025-07-18", "close": 6.49, "volume": 113280.0}, {"date": "2025-07-21", "close": 6.18, "volume": 248274.0}, {"date": "2025-07-22", "close": 6.127, "volume": 148237.0}, {"date": "2025-07-23", "close": 5.77, "volume": 517278.0}, {"date": "2025-07-24", "close": 5.59, "volume": 518327.0}, {"date": "2025-07-25", "close": 5.69, "volume": 202745.0}, {"date": "2025-07-28", "close": 5.66, "volume": 401117.0}, {"date": "2025-07-29", "close": 5.61, "volume": 191152.0}, {"date": "2025-07-30", "close": 5.65, "volume": 121078.0}, {"date": "2025-07-31", "close": 5.63, "volume": 120904.0}, {"date": "2025-08-01", "close": 5.54, "volume": 154390.0}, {"date": "2025-08-04", "close": 5.57, "volume": 126897.0}, {"date": "2025-08-05", "close": 5.53, "volume": 151997.0}, {"date": "2025-08-06", "close": 5.463, "volume": 200955.0}, {"date": "2025-08-07", "close": 5.29, "volume": 502243.0}, {"date": "2025-08-08", "close": 5.34, "volume": 165989.0}, {"date": "2025-08-11", "close": 5.41, "volume": 351451.0}, {"date": "2025-08-12", "close": 5.55, "volume": 512427.0}, {"date": "2025-08-13", "close": 5.66, "volume": 201770.0}, {"date": "2025-08-14", "close": 5.675, "volume": 127581.0}, {"date": "2025-08-15", "close": 5.71, "volume": 166052.0}, {"date": "2025-08-18", "close": 5.75, "volume": 231098.0}, {"date": "2025-08-19", "close": 5.57, "volume": 324487.0}, {"date": "2025-08-20", "close": 5.51, "volume": 291419.0}, {"date": "2025-08-21", "close": 5.63, "volume": 193200.0}, {"date": "2025-08-22", "close": 5.63, "volume": 117579.0}, {"date": "2025-08-25", "close": 5.69, "volume": 176996.0}, {"date": "2025-08-26", "close": 5.74, "volume": 66349.0}, {"date": "2025-08-27", "close": 5.74, "volume": 96037.0}, {"date": "2025-08-28", "close": 5.77, "volume": 59575.0}, {"date": "2025-08-29", "close": 5.74, "volume": 464716.0}, {"date": "2025-09-02", "close": 5.68, "volume": 163923.0}, {"date": "2025-09-03", "close": 5.72, "volume": 100232.0}, {"date": "2025-09-04", "close": 5.62, "volume": 191951.0}, {"date": "2025-09-05", "close": 5.65, "volume": 104672.0}, {"date": "2025-09-08", "close": 5.64, "volume": 174349.0}, {"date": "2025-09-09", "close": 5.58, "volume": 237975.0}, {"date": "2025-09-10", "close": 5.76, "volume": 154706.0}, {"date": "2025-09-11", "close": 5.77, "volume": 78426.0}, {"date": "2025-09-12", "close": 5.74, "volume": 100972.0}, {"date": "2025-09-15", "close": 5.8, "volume": 203247.0}, {"date": "2025-09-16", "close": 5.83, "volume": 145338.0}, {"date": "2025-09-17", "close": 5.83, "volume": 210804.0}, {"date": "2025-09-18", "close": 5.65, "volume": 64024.0}, {"date": "2025-09-19", "close": 5.72, "volume": 58074.0}, {"date": "2025-09-22", "close": 5.68, "volume": 198690.0}, {"date": "2025-09-23", "close": 5.69, "volume": 133515.0}, {"date": "2025-09-24", "close": 5.73, "volume": 120901.0}, {"date": "2025-09-25", "close": 5.75, "volume": 70175.0}, {"date": "2025-09-26", "close": 5.73, "volume": 112314.0}, {"date": "2025-09-29", "close": 5.72, "volume": 202734.0}, {"date": "2025-09-30", "close": 5.82, "volume": 220773.0}, {"date": "2025-10-01", "close": 5.74, "volume": 103669.0}, {"date": "2025-10-02", "close": 5.7, "volume": 106022.0}, {"date": "2025-10-03", "close": 5.73, "volume": 62681.0}, {"date": "2025-10-06", "close": 5.64, "volume": 119128.0}, {"date": "2025-10-07", "close": 5.53, "volume": 112601.0}, {"date": "2025-10-08", "close": 5.4, "volume": 303753.0}, {"date": "2025-10-09", "close": 5.35, "volume": 100759.0}, {"date": "2025-10-10", "close": 5.27, "volume": 100752.0}, {"date": "2025-10-13", "close": 5.26, "volume": 105140.0}, {"date": "2025-10-14", "close": 5.27, "volume": 71681.0}, {"date": "2025-10-15", "close": 5.28, "volume": 61358.0}, {"date": "2025-10-16", "close": 5.39, "volume": 144992.0}, {"date": "2025-10-17", "close": 5.37, "volume": 161059.0}, {"date": "2025-10-20", "close": 5.39, "volume": 360287.0}, {"date": "2025-10-21", "close": 5.28, "volume": 263402.0}, {"date": "2025-10-22", "close": 5.3, "volume": 131280.0}, {"date": "2025-10-23", "close": 5.27, "volume": 158132.0}, {"date": "2025-10-24", "close": 5.38, "volume": 153759.0}, {"date": "2025-10-27", "close": 5.28, "volume": 186969.0}, {"date": "2025-10-28", "close": 5.24, "volume": 111736.0}, {"date": "2025-10-29", "close": 5.24, "volume": 59797.0}, {"date": "2025-10-30", "close": 5.21, "volume": 72993.0}, {"date": "2025-10-31", "close": 5.29, "volume": 184680.0}, {"date": "2025-11-03", "close": 5.25, "volume": 113299.0}, {"date": "2025-11-04", "close": 5.1, "volume": 135812.0}, {"date": "2025-11-05", "close": 5.15, "volume": 59938.0}, {"date": "2025-11-06", "close": 5.2, "volume": 98252.0}, {"date": "2025-11-07", "close": 5.17, "volume": 97658.0}, {"date": "2025-11-10", "close": 5.21, "volume": 98586.0}, {"date": "2025-11-11", "close": 5.21, "volume": 98139.0}, {"date": "2025-11-12", "close": 5.22, "volume": 78284.0}, {"date": "2025-11-13", "close": 5.22, "volume": 109163.0}, {"date": "2025-11-14", "close": 5.16, "volume": 177918.0}, {"date": "2025-11-17", "close": 4.9, "volume": 231296.0}, {"date": "2025-11-18", "close": 4.78, "volume": 224383.0}, {"date": "2025-11-19", "close": 4.85, "volume": 168500.0}, {"date": "2025-11-20", "close": 4.93, "volume": 90994.0}, {"date": "2025-11-21", "close": 5.02, "volume": 86877.0}, {"date": "2025-11-24", "close": 5.1, "volume": 93982.0}, {"date": "2025-11-25", "close": 5.12, "volume": 72392.0}, {"date": "2025-11-26", "close": 5.13, "volume": 48263.0}, {"date": "2025-11-28", "close": 5.21, "volume": 61948.0}, {"date": "2025-12-01", "close": 5.22, "volume": 105761.0}, {"date": "2025-12-02", "close": 5.23, "volume": 83988.0}, {"date": "2025-12-03", "close": 5.23, "volume": 102741.0}, {"date": "2025-12-04", "close": 5.22, "volume": 57414.0}, {"date": "2025-12-05", "close": 5.16, "volume": 103037.0}, {"date": "2025-12-08", "close": 5.13, "volume": 87997.0}, {"date": "2025-12-09", "close": 5.07, "volume": 77601.0}, {"date": "2025-12-10", "close": 4.98, "volume": 145139.0}, {"date": "2025-12-11", "close": 4.8, "volume": 252865.0}, {"date": "2025-12-12", "close": 4.69, "volume": 245832.0}, {"date": "2025-12-15", "close": 4.68, "volume": 232936.0}, {"date": "2025-12-16", "close": 4.76, "volume": 111341.0}, {"date": "2025-12-17", "close": 4.89, "volume": 163795.0}, {"date": "2025-12-18", "close": 4.8, "volume": 160045.0}, {"date": "2025-12-19", "close": 4.72, "volume": 226334.0}, {"date": "2025-12-22", "close": 4.62, "volume": 328828.0}, {"date": "2025-12-23", "close": 4.64, "volume": 132147.0}, {"date": "2025-12-24", "close": 4.65, "volume": 82500.0}, {"date": "2025-12-26", "close": 4.62, "volume": 124535.0}, {"date": "2025-12-29", "close": 4.58, "volume": 166732.0}, {"date": "2025-12-30", "close": 4.61, "volume": 280909.0}, {"date": "2025-12-31", "close": 4.69, "volume": 356271.0}, {"date": "2026-01-02", "close": 4.74, "volume": 103797.0}, {"date": "2026-01-05", "close": 4.77, "volume": 85625.0}, {"date": "2026-01-06", "close": 4.73, "volume": 95238.0}, {"date": "2026-01-07", "close": 4.69, "volume": 96787.0}, {"date": "2026-01-08", "close": 4.71, "volume": 100097.0}, {"date": "2026-01-09", "close": 4.7, "volume": 82541.0}, {"date": "2026-01-12", "close": 4.71, "volume": 86005.0}, {"date": "2026-01-13", "close": 4.73, "volume": 191735.0}, {"date": "2026-01-14", "close": 4.79, "volume": 156388.0}, {"date": "2026-01-15", "close": 4.86, "volume": 115891.0}, {"date": "2026-01-16", "close": 4.95, "volume": 150664.0}, {"date": "2026-01-20", "close": 4.85, "volume": 145951.0}, {"date": "2026-01-21", "close": 4.73, "volume": 173043.0}, {"date": "2026-01-22", "close": 4.75, "volume": 49029.0}, {"date": "2026-01-23", "close": 4.74, "volume": 42847.0}, {"date": "2026-01-26", "close": 4.73, "volume": 108566.0}, {"date": "2026-01-27", "close": 4.68, "volume": 109901.0}, {"date": "2026-01-28", "close": 4.67, "volume": 88020.0}, {"date": "2026-01-29", "close": 4.6427, "volume": 61461.0}, {"date": "2026-01-30", "close": 4.52, "volume": 362633.0}, {"date": "2026-02-02", "close": 4.07, "volume": 632082.0}, {"date": "2026-02-03", "close": 3.9, "volume": 358927.0}, {"date": "2026-02-04", "close": 4.07, "volume": 135938.0}, {"date": "2026-02-05", "close": 4.045, "volume": 97035.0}, {"date": "2026-02-06", "close": 4.18, "volume": 159535.0}, {"date": "2026-02-09", "close": 4.155, "volume": 146572.0}, {"date": "2026-02-10", "close": 4.04, "volume": 145750.0}, {"date": "2026-02-11", "close": 4.0, "volume": 148705.0}, {"date": "2026-02-12", "close": 4.0, "volume": 109676.0}, {"date": "2026-02-13", "close": 3.88, "volume": 225881.0}, {"date": "2026-02-17", "close": 3.41, "volume": 537065.0}, {"date": "2026-02-18", "close": 3.6, "volume": 599442.0}, {"date": "2026-02-19", "close": 3.61, "volume": 683702.0}, {"date": "2026-02-20", "close": 3.5, "volume": 180856.0}, {"date": "2026-02-23", "close": 3.6, "volume": 353829.0}, {"date": "2026-02-24", "close": 3.4, "volume": 180204.0}, {"date": "2026-02-25", "close": 3.47, "volume": 111401.0}, {"date": "2026-02-26", "close": 3.27, "volume": 260823.0}, {"date": "2026-02-27", "close": 3.37, "volume": 312656.0}, {"date": "2026-03-02", "close": 3.5, "volume": 247131.0}, {"date": "2026-03-03", "close": 3.43, "volume": 182825.0}, {"date": "2026-03-04", "close": 3.28, "volume": 194591.0}, {"date": "2026-03-05", "close": 3.3, "volume": 111617.0}, {"date": "2026-03-06", "close": 3.24, "volume": 106331.0}, {"date": "2026-03-09", "close": 3.23, "volume": 122336.0}, {"date": "2026-03-10", "close": 3.39, "volume": 132496.0}, {"date": "2026-03-11", "close": 3.35, "volume": 132840.0}, {"date": "2026-03-12", "close": 3.29, "volume": 105286.0}, {"date": "2026-03-13", "close": 3.29, "volume": 103036.0}, {"date": "2026-03-16", "close": 3.22, "volume": 302664.0}, {"date": "2026-03-17", "close": 3.198, "volume": 246414.0}, {"date": "2026-03-18", "close": 3.218, "volume": 124549.0}, {"date": "2026-03-19", "close": 3.18, "volume": 158438.0}, {"date": "2026-03-20", "close": 3.13, "volume": 63957.0}, {"date": "2026-03-23", "close": 3.11, "volume": 145941.0}, {"date": "2026-03-24", "close": 3.065, "volume": 88275.0}, {"date": "2026-03-25", "close": 3.12, "volume": 82402.0}, {"date": "2026-03-26", "close": 3.19, "volume": 112401.0}, {"date": "2026-03-27", "close": 3.163, "volume": 112830.0}, {"date": "2026-03-30", "close": 3.13, "volume": 108472.0}, {"date": "2026-03-31", "close": 3.21, "volume": 175505.0}, {"date": "2026-04-01", "close": 3.23, "volume": 70927.0}, {"date": "2026-04-02", "close": 3.26, "volume": 58584.0}, {"date": "2026-04-06", "close": 3.32, "volume": 147291.0}, {"date": "2026-04-07", "close": 3.33, "volume": 62147.0}, {"date": "2026-04-08", "close": 3.4, "volume": 128859.0}, {"date": "2026-04-09", "close": 3.37, "volume": 147528.0}, {"date": "2026-04-10", "close": 3.27, "volume": 133642.0}, {"date": "2026-04-13", "close": 3.3, "volume": 86255.0}, {"date": "2026-04-14", "close": 3.29, "volume": 68688.0}, {"date": "2026-04-15", "close": 3.41, "volume": 89712.0}, {"date": "2026-04-16", "close": 3.38, "volume": 141779.0}, {"date": "2026-04-17", "close": 3.43, "volume": 168008.0}, {"date": "2026-04-20", "close": 3.345, "volume": 100956.0}, {"date": "2026-04-21", "close": 3.27, "volume": 91034.0}, {"date": "2026-04-22", "close": 3.27, "volume": 73306.0}, {"date": "2026-04-23", "close": 3.23, "volume": 82396.0}, {"date": "2026-04-24", "close": 3.2, "volume": 70064.0}, {"date": "2026-04-27", "close": 3.21, "volume": 98820.0}, {"date": "2026-04-28", "close": 3.25, "volume": 127763.0}, {"date": "2026-04-29", "close": 3.3, "volume": 142419.0}, {"date": "2026-04-30", "close": 3.35, "volume": 130082.0}, {"date": "2026-05-01", "close": 3.34, "volume": 117803.0}, {"date": "2026-05-04", "close": 3.34, "volume": 197350.0}, {"date": "2026-05-05", "close": 3.34, "volume": 64594.0}, {"date": "2026-05-06", "close": 3.32, "volume": 275164.0}, {"date": "2026-05-07", "close": 3.3, "volume": 167489.0}, {"date": "2026-05-08", "close": 3.2601, "volume": 170844.0}, {"date": "2026-05-11", "close": 3.36, "volume": 169309.0}, {"date": "2026-05-12", "close": 3.35, "volume": 162731.0}, {"date": "2026-05-13", "close": 3.36, "volume": 89098.0}, {"date": "2026-05-14", "close": 3.43, "volume": 95454.0}, {"date": "2026-05-15", "close": 3.49, "volume": 65377.0}, {"date": "2026-05-18", "close": 3.35, "volume": 105269.0}, {"date": "2026-05-19", "close": 3.21, "volume": 136639.0}, {"date": "2026-05-20", "close": 3.24, "volume": 128124.0}, {"date": "2026-05-21", "close": 3.21, "volume": 126547.0}, {"date": "2026-05-22", "close": 3.1949, "volume": 84902.0}, {"date": "2026-05-26", "close": 3.2, "volume": 102356.0}, {"date": "2026-05-27", "close": 3.12, "volume": 149517.0}, {"date": "2026-05-28", "close": 3.13, "volume": 89339.0}, {"date": "2026-05-29", "close": 3.13, "volume": 167095.0}, {"date": "2026-06-01", "close": 3.105, "volume": 118324.0}, {"date": "2026-06-02", "close": 3.09, "volume": 94115.0}, {"date": "2026-06-03", "close": 3.07, "volume": 71288.0}, {"date": "2026-06-04", "close": 3.08, "volume": 134220.0}, {"date": "2026-06-05", "close": 3.07, "volume": 129778.0}, {"date": "2026-06-08", "close": 3.1, "volume": 49856.0}, {"date": "2026-06-09", "close": 3.07, "volume": 99651.0}, {"date": "2026-06-10", "close": 3.07, "volume": 40293.0}, {"date": "2026-06-11", "close": 3.08, "volume": 22195.0}, {"date": "2026-06-12", "close": 3.08, "volume": 90017.0}, {"date": "2026-06-15", "close": 3.14, "volume": 109637.0}, {"date": "2026-06-16", "close": 3.13, "volume": 95535.0}, {"date": "2026-06-17", "close": 2.87, "volume": 359095.0}, {"date": "2026-06-18", "close": 2.82, "volume": 395027.0}, {"date": "2026-06-22", "close": 2.67, "volume": 219705.0}, {"date": "2026-06-23", "close": 2.74, "volume": 55455.0}, {"date": "2026-06-24", "close": 2.72, "volume": 94428.0}, {"date": "2026-06-25", "close": 2.76, "volume": 114409.0}, {"date": "2026-06-26", "close": 2.77, "volume": 95152.0}, {"date": "2026-06-29", "close": 2.77, "volume": 45174.0}, {"date": "2026-06-30", "close": 2.79, "volume": 130214.0}, {"date": "2026-07-01", "close": 2.76, "volume": 42192.0}, {"date": "2026-07-02", "close": 2.8, "volume": 77317.0}, {"date": "2026-07-06", "close": 2.85, "volume": 85379.0}, {"date": "2026-07-07", "close": 2.85, "volume": 48424.0}, {"date": "2026-07-08", "close": 2.84, "volume": 54513.0}, {"date": "2026-07-09", "close": 2.87, "volume": 42640.0}, {"date": "2026-07-10", "close": 2.86, "volume": 26254.0}, {"date": "2026-07-13", "close": 2.85, "volume": 71116.0}, {"date": "2026-07-14", "close": 2.85, "volume": 114440.0}, {"date": "2026-07-15", "close": 2.82, "volume": 152445.0}, {"date": "2026-07-16", "close": 2.76, "volume": 113868.0}, {"date": "2026-07-17", "close": 2.8, "volume": 79292.0}, {"date": "2026-07-20", "close": 2.77, "volume": 220264.0}, {"date": "2026-07-21", "close": 2.71, "volume": 203312.0}, {"date": "2026-07-22", "close": 2.72, "volume": 88117.0}, {"date": "2026-07-23", "close": 2.69, "volume": 126214.0}, {"date": "2026-07-24", "close": 2.66, "volume": 56967.0}], "refreshing": true}