{"ticker": "ECC", "overview": {"name": "Eagle Point Credit Company Common Share 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": "ECC", "has_prices": true, "as_of": "2026-07-24", "last": 3.57, "prev_close": 3.61, "change": -0.040000000000000036, "change_pct": -0.01108033240997231, "session_volume": 585728.0, "vwap_5": 3.654542143226368, "vwap_20": 3.754767907694074, "vwap_60": 3.9131422995643126, "vwap_250": 5.268734167548006, "high_52w": 6.41, "low_52w": 3.51, "avg_volume_20": 902832.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000425", "src": "13DG", "ticker": "ECC", "cik": "1604174", "company": "Eagle Point Credit Co", "company_raw": "Eagle Point Credit Co Inc.", "who": "Eagle Point Credit Co Inc.", "who_key": "Eagle Point Credit Co Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Point Credit Co Inc. moves to a 5.81% passive stake in ECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1604174/0001072613-26-000425-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0001072613-26-000426", "src": "13DG", "ticker": "ECC", "cik": "1604174", "company": "Eagle Point Credit Co", "company_raw": "Eagle Point Credit Co Inc.", "who": "Eagle Point Credit Co Inc.", "who_key": "Eagle Point Credit Co Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Point Credit Co Inc. moves to a 16.85% passive stake in ECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1604174/0001072613-26-000426-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000425", "src": "13DG", "ticker": "ECC", "cik": "1604174", "company": "Eagle Point Credit Co", "company_raw": "Eagle Point Credit Co Inc.", "who": "Eagle Point Credit Co Inc.", "who_key": "Eagle Point Credit Co Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Point Credit Co Inc. moves to a 5.81% passive stake in ECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1604174/0001072613-26-000425-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0001072613-26-000426", "src": "13DG", "ticker": "ECC", "cik": "1604174", "company": "Eagle Point Credit Co", "company_raw": "Eagle Point Credit Co Inc.", "who": "Eagle Point Credit Co Inc.", "who_key": "Eagle Point Credit Co Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Point Credit Co Inc. moves to a 16.85% passive stake in ECC", "source_url": "https://www.sec.gov/Archives/edgar/data/1604174/0001072613-26-000426-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eagle Point Credit Company Common Share of Beneficial Interest", "new_value": "Eagle Point Credit Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001604174", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001604174", "applied": 1, "detected_at": "2026-10-28T09:28:40.376469"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ECC", "new_value": "Eagle Point Credit Company Common Share of Beneficial Interest", "effective": "", "evidence": "ECC is listed again under the same company (Eagle Point Credit Company Common Share of Beneficial Interest)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.868374"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eagle Point Credit Company 5.375% Notes due 2029", "new_value": "Eagle Point Credit Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001604174", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001604174", "applied": 1, "detected_at": "2026-08-03T11:12:09.529570"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ECCV", "new_value": "Eagle Point Credit Company 5.375% Notes due 2029", "effective": "", "evidence": "ECCV is listed again under the same company (Eagle Point Credit Company 5.375% Notes due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.587644"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ECC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.03, "volume": 94515.0}, {"date": "2021-07-28", "close": 13.15, "volume": 59351.0}, {"date": "2021-07-29", "close": 13.29, "volume": 75607.0}, {"date": "2021-07-30", "close": 13.3, "volume": 98088.0}, {"date": "2021-08-02", "close": 13.17, "volume": 246640.0}, {"date": "2021-08-03", "close": 13.5, "volume": 227073.0}, {"date": "2021-08-04", "close": 13.5, "volume": 136741.0}, {"date": "2021-08-05", "close": 13.53, "volume": 136973.0}, {"date": "2021-08-06", "close": 13.48, "volume": 73785.0}, {"date": "2021-08-09", "close": 13.52, "volume": 172975.0}, {"date": "2021-08-10", "close": 13.51, "volume": 87395.0}, {"date": "2021-08-11", "close": 14.0, "volume": 350770.0}, {"date": "2021-08-12", "close": 14.4, "volume": 277174.0}, {"date": "2021-08-13", "close": 14.29, "volume": 277595.0}, {"date": "2021-08-16", "close": 14.14, "volume": 135100.0}, {"date": "2021-08-17", "close": 13.94, "volume": 192468.0}, {"date": "2021-08-18", "close": 13.94, "volume": 86824.0}, {"date": "2021-08-19", "close": 13.76, "volume": 167617.0}, {"date": "2021-08-20", "close": 13.92, "volume": 155258.0}, {"date": "2021-08-23", "close": 13.66, "volume": 206300.0}, {"date": "2021-08-24", "close": 13.68, "volume": 188884.0}, {"date": "2021-08-25", "close": 13.87, "volume": 125040.0}, {"date": "2021-08-26", "close": 13.81, "volume": 108099.0}, {"date": "2021-08-27", "close": 13.88, "volume": 105827.0}, {"date": "2021-08-30", "close": 13.84, "volume": 123254.0}, {"date": "2021-08-31", "close": 13.85, "volume": 112748.0}, {"date": "2021-09-01", "close": 13.9, "volume": 163397.0}, {"date": "2021-09-02", "close": 13.9, "volume": 107395.0}, {"date": "2021-09-03", "close": 13.89, "volume": 125670.0}, {"date": "2021-09-07", "close": 13.99, "volume": 254743.0}, {"date": "2021-09-08", "close": 14.11, "volume": 737769.0}, {"date": "2021-09-09", "close": 14.16, "volume": 337921.0}, {"date": "2021-09-10", "close": 14.03, "volume": 187871.0}, {"date": "2021-09-13", "close": 13.88, "volume": 295649.0}, {"date": "2021-09-14", "close": 13.75, "volume": 92199.0}, {"date": "2021-09-15", "close": 13.76, "volume": 136011.0}, {"date": "2021-09-16", "close": 13.63, "volume": 104981.0}, {"date": "2021-09-17", "close": 13.73, "volume": 77907.0}, {"date": "2021-09-20", "close": 13.52, "volume": 234942.0}, {"date": "2021-09-21", "close": 13.51, "volume": 94902.0}, {"date": "2021-09-22", "close": 13.69, "volume": 119986.0}, {"date": "2021-09-23", "close": 13.71, "volume": 106297.0}, {"date": "2021-09-24", "close": 13.71, "volume": 98014.0}, {"date": "2021-09-27", "close": 13.62, "volume": 238372.0}, {"date": "2021-09-28", "close": 13.5, "volume": 233970.0}, {"date": "2021-09-29", "close": 13.59, "volume": 104032.0}, {"date": "2021-09-30", "close": 13.62, "volume": 121683.0}, {"date": "2021-10-01", "close": 13.7, "volume": 275884.0}, {"date": "2021-10-04", "close": 13.81, "volume": 263177.0}, {"date": "2021-10-05", "close": 14.02, "volume": 139874.0}, {"date": "2021-10-06", "close": 13.99, "volume": 166202.0}, {"date": "2021-10-07", "close": 14.15, "volume": 233948.0}, {"date": "2021-10-08", "close": 14.11, "volume": 115772.0}, {"date": "2021-10-11", "close": 14.05, "volume": 161927.0}, {"date": "2021-10-12", "close": 14.04, "volume": 69400.0}, {"date": "2021-10-13", "close": 14.02, "volume": 64087.0}, {"date": "2021-10-14", "close": 14.0, "volume": 144079.0}, {"date": "2021-10-15", "close": 14.06, "volume": 92548.0}, {"date": "2021-10-18", "close": 14.04, "volume": 130353.0}, {"date": "2021-10-19", "close": 14.05, "volume": 146849.0}, {"date": "2021-10-20", "close": 14.03, "volume": 168387.0}, {"date": "2021-10-21", "close": 14.05, "volume": 309404.0}, {"date": "2021-10-22", "close": 14.05, "volume": 163208.0}, {"date": "2021-10-25", "close": 14.04, "volume": 110902.0}, {"date": "2021-10-26", "close": 14.0176, "volume": 225873.0}, {"date": "2021-10-27", "close": 14.04, "volume": 112679.0}, {"date": "2021-10-28", "close": 14.05, "volume": 280003.0}, {"date": "2021-10-29", "close": 14.06, "volume": 130691.0}, {"date": "2021-11-01", "close": 14.06, "volume": 272890.0}, {"date": "2021-11-02", "close": 14.41, "volume": 335434.0}, {"date": "2021-11-03", "close": 14.59, "volume": 195756.0}, {"date": "2021-11-04", "close": 14.6, "volume": 177244.0}, {"date": "2021-11-05", "close": 14.81, "volume": 132152.0}, {"date": "2021-11-08", "close": 14.87, "volume": 298381.0}, {"date": "2021-11-09", "close": 14.57, "volume": 226153.0}, {"date": "2021-11-10", "close": 14.6, "volume": 70131.0}, {"date": "2021-11-11", "close": 14.37, "volume": 212540.0}, {"date": "2021-11-12", "close": 14.35, "volume": 84189.0}, {"date": "2021-11-15", "close": 14.58, "volume": 82233.0}, {"date": "2021-11-16", "close": 14.96, "volume": 514373.0}, {"date": "2021-11-17", "close": 15.21, "volume": 255142.0}, {"date": "2021-11-18", "close": 15.02, "volume": 257132.0}, {"date": "2021-11-19", "close": 15.12, "volume": 292406.0}, {"date": "2021-11-22", "close": 15.22, "volume": 390516.0}, {"date": "2021-11-23", "close": 15.25, "volume": 200836.0}, {"date": "2021-11-24", "close": 15.25, "volume": 142425.0}, {"date": "2021-11-26", "close": 15.1, "volume": 292284.0}, {"date": "2021-11-29", "close": 15.15, "volume": 192403.0}, {"date": "2021-11-30", "close": 15.0, "volume": 311094.0}, {"date": "2021-12-01", "close": 14.95, "volume": 249142.0}, {"date": "2021-12-02", "close": 15.15, "volume": 202219.0}, {"date": "2021-12-03", "close": 15.0599, "volume": 275043.0}, {"date": "2021-12-06", "close": 15.13, "volume": 228157.0}, {"date": "2021-12-07", "close": 15.33, "volume": 187970.0}, {"date": "2021-12-08", "close": 15.48, "volume": 166389.0}, {"date": "2021-12-09", "close": 15.49, "volume": 223871.0}, {"date": "2021-12-10", "close": 15.36, "volume": 192799.0}, {"date": "2021-12-13", "close": 15.09, "volume": 187101.0}, {"date": "2021-12-14", "close": 14.73, "volume": 245017.0}, {"date": "2021-12-15", "close": 14.28, "volume": 501271.0}, {"date": "2021-12-16", "close": 14.15, "volume": 234070.0}, {"date": "2021-12-17", "close": 14.18, "volume": 285081.0}, {"date": "2021-12-20", "close": 14.44, "volume": 458605.0}, {"date": "2021-12-21", "close": 14.14, "volume": 636433.0}, {"date": "2021-12-22", "close": 13.93, "volume": 292022.0}, {"date": "2021-12-23", "close": 14.01, "volume": 378801.0}, {"date": "2021-12-27", "close": 14.01, "volume": 514751.0}, {"date": "2021-12-28", "close": 14.005, "volume": 265366.0}, {"date": "2021-12-29", "close": 14.02, "volume": 285548.0}, {"date": "2021-12-30", "close": 14.0, "volume": 196077.0}, {"date": "2021-12-31", "close": 14.0, "volume": 215469.0}, {"date": "2022-01-03", "close": 13.96, "volume": 785341.0}, {"date": "2022-01-04", "close": 13.97, "volume": 317163.0}, {"date": "2022-01-05", "close": 13.86, "volume": 320630.0}, {"date": "2022-01-06", "close": 13.93, "volume": 155490.0}, {"date": "2022-01-07", "close": 14.13, "volume": 288172.0}, {"date": "2022-01-10", "close": 14.19, "volume": 540410.0}, {"date": "2022-01-11", "close": 14.27, "volume": 491730.0}, {"date": "2022-01-12", "close": 14.09, "volume": 455499.0}, {"date": "2022-01-13", "close": 13.99, "volume": 276006.0}, {"date": "2022-01-14", "close": 14.01, "volume": 171034.0}, {"date": "2022-01-18", "close": 14.13, "volume": 458421.0}, {"date": "2022-01-19", "close": 14.11, "volume": 191246.0}, {"date": "2022-01-20", "close": 14.05, "volume": 258671.0}, {"date": "2022-01-21", "close": 13.85, "volume": 514076.0}, {"date": "2022-01-24", "close": 13.65, "volume": 1063469.0}, {"date": "2022-01-25", "close": 13.71, "volume": 501494.0}, {"date": "2022-01-26", "close": 13.7, "volume": 300686.0}, {"date": "2022-01-27", "close": 13.68, "volume": 287175.0}, {"date": "2022-01-28", "close": 13.71, "volume": 334497.0}, {"date": "2022-01-31", "close": 13.77, "volume": 303981.0}, {"date": "2022-02-01", "close": 13.96, "volume": 308113.0}, {"date": "2022-02-02", "close": 14.07, "volume": 555127.0}, {"date": "2022-02-03", "close": 14.01, "volume": 301286.0}, {"date": "2022-02-04", "close": 13.97, "volume": 277310.0}, {"date": "2022-02-07", "close": 13.99, "volume": 237498.0}, {"date": "2022-02-08", "close": 14.0, "volume": 177725.0}, {"date": "2022-02-09", "close": 13.89, "volume": 432087.0}, {"date": "2022-02-10", "close": 13.84, "volume": 157636.0}, {"date": "2022-02-11", "close": 13.71, "volume": 283593.0}, {"date": "2022-02-14", "close": 13.86, "volume": 736404.0}, {"date": "2022-02-15", "close": 13.91, "volume": 358300.0}, {"date": "2022-02-16", "close": 13.98, "volume": 217293.0}, {"date": "2022-02-17", "close": 13.96, "volume": 384729.0}, {"date": "2022-02-18", "close": 14.14, "volume": 451187.0}, {"date": "2022-02-22", "close": 13.94, "volume": 636878.0}, {"date": "2022-02-23", "close": 13.74, "volume": 610111.0}, {"date": "2022-02-24", "close": 13.91, "volume": 531919.0}, {"date": "2022-02-25", "close": 14.06, "volume": 640063.0}, {"date": "2022-02-28", "close": 14.0, "volume": 290137.0}, {"date": "2022-03-01", "close": 13.92, "volume": 217472.0}, {"date": "2022-03-02", "close": 14.03, "volume": 265258.0}, {"date": "2022-03-03", "close": 14.03, "volume": 239523.0}, {"date": "2022-03-04", "close": 14.02, "volume": 140788.0}, {"date": "2022-03-07", "close": 13.6, "volume": 457307.0}, {"date": "2022-03-08", "close": 13.66, "volume": 459216.0}, {"date": "2022-03-09", "close": 13.98, "volume": 305288.0}, {"date": "2022-03-10", "close": 13.85, "volume": 191282.0}, {"date": "2022-03-11", "close": 13.76, "volume": 195711.0}, {"date": "2022-03-14", "close": 13.17, "volume": 619970.0}, {"date": "2022-03-15", "close": 13.39, "volume": 239792.0}, {"date": "2022-03-16", "close": 13.46, "volume": 390617.0}, {"date": "2022-03-17", "close": 13.44, "volume": 189543.0}, {"date": "2022-03-18", "close": 13.39, "volume": 213638.0}, {"date": "2022-03-21", "close": 13.31, "volume": 291353.0}, {"date": "2022-03-22", "close": 13.27, "volume": 263073.0}, {"date": "2022-03-23", "close": 13.27, "volume": 208975.0}, {"date": "2022-03-24", "close": 13.23, "volume": 176150.0}, {"date": "2022-03-25", "close": 13.1, "volume": 615390.0}, {"date": "2022-03-28", "close": 12.98, "volume": 1166375.0}, {"date": "2022-03-29", "close": 13.12, "volume": 409852.0}, {"date": "2022-03-30", "close": 13.19, "volume": 278598.0}, {"date": "2022-03-31", "close": 13.15, "volume": 330423.0}, {"date": "2022-04-01", "close": 13.19, "volume": 269309.0}, {"date": "2022-04-04", "close": 13.3, "volume": 459934.0}, {"date": "2022-04-05", "close": 13.26, "volume": 594734.0}, {"date": "2022-04-06", "close": 13.16, "volume": 857618.0}, {"date": "2022-04-07", "close": 13.13, "volume": 333859.0}, {"date": "2022-04-08", "close": 13.02, "volume": 259872.0}, {"date": "2022-04-11", "close": 12.67, "volume": 430535.0}, {"date": "2022-04-12", "close": 12.93, "volume": 290462.0}, {"date": "2022-04-13", "close": 12.85, "volume": 399147.0}, {"date": "2022-04-14", "close": 12.98, "volume": 280805.0}, {"date": "2022-04-18", "close": 13.1, "volume": 290987.0}, {"date": "2022-04-19", "close": 13.09, "volume": 332544.0}, {"date": "2022-04-20", "close": 13.12, "volume": 205255.0}, {"date": "2022-04-21", "close": 12.99, "volume": 140648.0}, {"date": "2022-04-22", "close": 13.03, "volume": 212174.0}, {"date": "2022-04-25", "close": 12.95, "volume": 215178.0}, {"date": "2022-04-26", "close": 12.94, "volume": 186480.0}, {"date": "2022-04-27", "close": 13.09, "volume": 174203.0}, {"date": "2022-04-28", "close": 12.91, "volume": 317070.0}, {"date": "2022-04-29", "close": 13.07, "volume": 157988.0}, {"date": "2022-05-02", "close": 13.11, "volume": 473838.0}, {"date": "2022-05-03", "close": 13.11, "volume": 263534.0}, {"date": "2022-05-04", "close": 13.1, "volume": 409681.0}, {"date": "2022-05-05", "close": 13.0, "volume": 236004.0}, {"date": "2022-05-06", "close": 13.05, "volume": 270763.0}, {"date": "2022-05-09", "close": 12.79, "volume": 386022.0}, {"date": "2022-05-10", "close": 12.31, "volume": 503047.0}, {"date": "2022-05-11", "close": 12.16, "volume": 273819.0}, {"date": "2022-05-12", "close": 11.41, "volume": 1343358.0}, {"date": "2022-05-13", "close": 11.73, "volume": 321567.0}, {"date": "2022-05-16", "close": 12.16, "volume": 383717.0}, {"date": "2022-05-17", "close": 12.46, "volume": 266057.0}, {"date": "2022-05-18", "close": 12.09, "volume": 251520.0}, {"date": "2022-05-19", "close": 12.31, "volume": 190319.0}, {"date": "2022-05-20", "close": 12.21, "volume": 154044.0}, {"date": "2022-05-23", "close": 12.38, "volume": 163984.0}, {"date": "2022-05-24", "close": 12.45, "volume": 155173.0}, {"date": "2022-05-25", "close": 12.7, "volume": 144722.0}, {"date": "2022-05-26", "close": 12.68, "volume": 210910.0}, {"date": "2022-05-27", "close": 12.65, "volume": 224268.0}, {"date": "2022-05-31", "close": 12.69, "volume": 258670.0}, {"date": "2022-06-01", "close": 12.68, "volume": 289853.0}, {"date": "2022-06-02", "close": 12.7, "volume": 401463.0}, {"date": "2022-06-03", "close": 12.69, "volume": 238697.0}, {"date": "2022-06-06", "close": 12.97, "volume": 379600.0}, {"date": "2022-06-07", "close": 13.09, "volume": 308146.0}, {"date": "2022-06-08", "close": 12.95, "volume": 191416.0}, {"date": "2022-06-09", "close": 12.31, "volume": 318179.0}, {"date": "2022-06-10", "close": 12.29, "volume": 220426.0}, {"date": "2022-06-13", "close": 11.65, "volume": 541935.0}, {"date": "2022-06-14", "close": 11.69, "volume": 268667.0}, {"date": "2022-06-15", "close": 11.86, "volume": 263086.0}, {"date": "2022-06-16", "close": 11.41, "volume": 446713.0}, {"date": "2022-06-17", "close": 11.54, "volume": 169691.0}, {"date": "2022-06-21", "close": 11.44, "volume": 453794.0}, {"date": "2022-06-22", "close": 11.5, "volume": 183770.0}, {"date": "2022-06-23", "close": 11.7, "volume": 134448.0}, {"date": "2022-06-24", "close": 11.82, "volume": 208433.0}, {"date": "2022-06-27", "close": 12.0, "volume": 150172.0}, {"date": "2022-06-28", "close": 11.78, "volume": 245342.0}, {"date": "2022-06-29", "close": 11.64, "volume": 118213.0}, {"date": "2022-06-30", "close": 11.78, "volume": 192936.0}, {"date": "2022-07-01", "close": 11.86, "volume": 213111.0}, {"date": "2022-07-05", "close": 11.83, "volume": 196506.0}, {"date": "2022-07-06", "close": 12.1, "volume": 307612.0}, {"date": "2022-07-07", "close": 12.22, "volume": 530415.0}, {"date": "2022-07-08", "close": 12.17, "volume": 194448.0}, {"date": "2022-07-11", "close": 12.1, "volume": 158752.0}, {"date": "2022-07-12", "close": 11.9, "volume": 178738.0}, {"date": "2022-07-13", "close": 11.92, "volume": 119408.0}, {"date": "2022-07-14", "close": 11.91, "volume": 76020.0}, {"date": "2022-07-15", "close": 11.95, "volume": 157926.0}, {"date": "2022-07-18", "close": 11.75, "volume": 564573.0}, {"date": "2022-07-19", "close": 11.7, "volume": 483452.0}, {"date": "2022-07-20", "close": 11.72, "volume": 348238.0}, {"date": "2022-07-21", "close": 11.72, "volume": 332147.0}, {"date": "2022-07-22", "close": 11.65, "volume": 249278.0}, {"date": "2022-07-25", "close": 11.6, "volume": 336232.0}, {"date": "2022-07-26", "close": 11.52, "volume": 350185.0}, {"date": "2022-07-27", "close": 11.52, "volume": 272505.0}, {"date": "2022-07-28", "close": 11.62, "volume": 331310.0}, {"date": "2022-07-29", "close": 11.7, "volume": 552131.0}, {"date": "2022-08-01", "close": 11.66, "volume": 558048.0}, {"date": "2022-08-02", "close": 11.51, "volume": 469233.0}, {"date": "2022-08-03", "close": 11.54, "volume": 724996.0}, {"date": "2022-08-04", "close": 11.51, "volume": 317469.0}, {"date": "2022-08-05", "close": 11.33, "volume": 453966.0}, {"date": "2022-08-08", "close": 11.29, "volume": 321419.0}, {"date": "2022-08-09", "close": 11.31, "volume": 370740.0}, {"date": "2022-08-10", "close": 11.19, "volume": 409714.0}, {"date": "2022-08-11", "close": 11.18, "volume": 420040.0}, {"date": "2022-08-12", "close": 11.27, "volume": 305408.0}, {"date": "2022-08-15", "close": 11.62, "volume": 381293.0}, {"date": "2022-08-16", "close": 11.99, "volume": 537292.0}, {"date": "2022-08-17", "close": 11.86, "volume": 244378.0}, {"date": "2022-08-18", "close": 11.84, "volume": 180656.0}, {"date": "2022-08-19", "close": 11.75, "volume": 202141.0}, {"date": "2022-08-22", "close": 11.69, "volume": 496131.0}, {"date": "2022-08-23", "close": 11.71, "volume": 199540.0}, {"date": "2022-08-24", "close": 11.56, "volume": 294807.0}, {"date": "2022-08-25", "close": 11.56, "volume": 327102.0}, {"date": "2022-08-26", "close": 11.52, "volume": 326740.0}, {"date": "2022-08-29", "close": 11.5, "volume": 257796.0}, {"date": "2022-08-30", "close": 11.52, "volume": 208264.0}, {"date": "2022-08-31", "close": 11.5, "volume": 262082.0}, {"date": "2022-09-01", "close": 11.36, "volume": 298308.0}, {"date": "2022-09-02", "close": 11.2, "volume": 430039.0}, {"date": "2022-09-06", "close": 11.64, "volume": 743994.0}, {"date": "2022-09-07", "close": 11.74, "volume": 304630.0}, {"date": "2022-09-08", "close": 11.92, "volume": 324529.0}, {"date": "2022-09-09", "close": 11.79, "volume": 293621.0}, {"date": "2022-09-12", "close": 11.72, "volume": 197729.0}, {"date": "2022-09-13", "close": 11.48, "volume": 255007.0}, {"date": "2022-09-14", "close": 11.48, "volume": 218868.0}, {"date": "2022-09-15", "close": 11.48, "volume": 686148.0}, {"date": "2022-09-16", "close": 11.22, "volume": 369146.0}, {"date": "2022-09-19", "close": 11.35, "volume": 249147.0}, {"date": "2022-09-20", "close": 11.38, "volume": 188088.0}, {"date": "2022-09-21", "close": 11.46, "volume": 135744.0}, {"date": "2022-09-22", "close": 11.17, "volume": 552416.0}, {"date": "2022-09-23", "close": 10.9, "volume": 947638.0}, {"date": "2022-09-26", "close": 10.89, "volume": 421263.0}, {"date": "2022-09-27", "close": 11.24, "volume": 422966.0}, {"date": "2022-09-28", "close": 11.44, "volume": 300586.0}, {"date": "2022-09-29", "close": 10.6, "volume": 881134.0}, {"date": "2022-09-30", "close": 11.0, "volume": 491525.0}, {"date": "2022-10-03", "close": 11.43, "volume": 469189.0}, {"date": "2022-10-04", "close": 11.52, "volume": 628423.0}, {"date": "2022-10-05", "close": 11.48, "volume": 893582.0}, {"date": "2022-10-06", "close": 11.69, "volume": 501830.0}, {"date": "2022-10-07", "close": 11.13, "volume": 269909.0}, {"date": "2022-10-10", "close": 10.69, "volume": 399876.0}, {"date": "2022-10-11", "close": 10.52, "volume": 258781.0}, {"date": "2022-10-12", "close": 10.64, "volume": 173665.0}, {"date": "2022-10-13", "close": 10.45, "volume": 347061.0}, {"date": "2022-10-14", "close": 10.42, "volume": 134660.0}, {"date": "2022-10-17", "close": 10.35, "volume": 431478.0}, {"date": "2022-10-18", "close": 10.37, "volume": 421162.0}, {"date": "2022-10-19", "close": 10.33, "volume": 385992.0}, {"date": "2022-10-20", "close": 10.37, "volume": 145083.0}, {"date": "2022-10-21", "close": 10.24, "volume": 292083.0}, {"date": "2022-10-24", "close": 10.35, "volume": 235623.0}, {"date": "2022-10-25", "close": 10.42, "volume": 520239.0}, {"date": "2022-10-26", "close": 10.61, "volume": 306332.0}, {"date": "2022-10-27", "close": 10.75, "volume": 217992.0}, {"date": "2022-10-28", "close": 10.78, "volume": 333865.0}, {"date": "2022-10-31", "close": 10.88, "volume": 271823.0}, {"date": "2022-11-01", "close": 10.81, "volume": 368807.0}, {"date": "2022-11-02", "close": 10.8, "volume": 228148.0}, {"date": "2022-11-03", "close": 10.65, "volume": 562508.0}, {"date": "2022-11-04", "close": 10.63, "volume": 216156.0}, {"date": "2022-11-07", "close": 10.85, "volume": 446906.0}, {"date": "2022-11-08", "close": 11.16, "volume": 571430.0}, {"date": "2022-11-09", "close": 10.47, "volume": 462406.0}, {"date": "2022-11-10", "close": 10.92, "volume": 258587.0}, {"date": "2022-11-11", "close": 10.95, "volume": 326525.0}, {"date": "2022-11-14", "close": 11.49, "volume": 643457.0}, {"date": "2022-11-15", "close": 11.54, "volume": 443074.0}, {"date": "2022-11-16", "close": 11.3, "volume": 379168.0}, {"date": "2022-11-17", "close": 11.06, "volume": 354050.0}, {"date": "2022-11-18", "close": 11.09, "volume": 181665.0}, {"date": "2022-11-21", "close": 11.16, "volume": 482857.0}, {"date": "2022-11-22", "close": 11.08, "volume": 415913.0}, {"date": "2022-11-23", "close": 11.07, "volume": 250597.0}, {"date": "2022-11-25", "close": 11.08, "volume": 143881.0}, {"date": "2022-11-28", "close": 11.08, "volume": 323846.0}, {"date": "2022-11-29", "close": 11.09, "volume": 517652.0}, {"date": "2022-11-30", "close": 10.97, "volume": 847755.0}, {"date": "2022-12-01", "close": 11.08, "volume": 422983.0}, {"date": "2022-12-02", "close": 11.03, "volume": 607546.0}, {"date": "2022-12-05", "close": 10.78, "volume": 1050685.0}, {"date": "2022-12-06", "close": 10.85, "volume": 645975.0}, {"date": "2022-12-07", "close": 11.18, "volume": 424482.0}, {"date": "2022-12-08", "close": 11.31, "volume": 550756.0}, {"date": "2022-12-09", "close": 11.18, "volume": 312676.0}, {"date": "2022-12-12", "close": 11.25, "volume": 305663.0}, {"date": "2022-12-13", "close": 11.16, "volume": 316545.0}, {"date": "2022-12-14", "close": 11.13, "volume": 337099.0}, {"date": "2022-12-15", "close": 11.07, "volume": 282000.0}, {"date": "2022-12-16", "close": 11.0, "volume": 498077.0}, {"date": "2022-12-19", "close": 11.12, "volume": 474309.0}, {"date": "2022-12-20", "close": 11.1, "volume": 567401.0}, {"date": "2022-12-21", "close": 10.93, "volume": 851527.0}, {"date": "2022-12-22", "close": 10.5, "volume": 440075.0}, {"date": "2022-12-23", "close": 10.5, "volume": 197474.0}, {"date": "2022-12-27", "close": 10.09, "volume": 905882.0}, {"date": "2022-12-28", "close": 10.08, "volume": 296649.0}, {"date": "2022-12-29", "close": 10.23, "volume": 387724.0}, {"date": "2022-12-30", "close": 10.12, "volume": 398753.0}, {"date": "2023-01-03", "close": 10.25, "volume": 286052.0}, {"date": "2023-01-04", "close": 10.25, "volume": 296501.0}, {"date": "2023-01-05", "close": 10.25, "volume": 363226.0}, {"date": "2023-01-06", "close": 10.32, "volume": 316360.0}, {"date": "2023-01-09", "close": 10.64, "volume": 583881.0}, {"date": "2023-01-10", "close": 10.58, "volume": 359622.0}, {"date": "2023-01-11", "close": 10.72, "volume": 297857.0}, {"date": "2023-01-12", "close": 10.61, "volume": 497837.0}, {"date": "2023-01-13", "close": 10.6, "volume": 310846.0}, {"date": "2023-01-17", "close": 10.68, "volume": 311071.0}, {"date": "2023-01-18", "close": 10.66, "volume": 206720.0}, {"date": "2023-01-19", "close": 10.51, "volume": 327481.0}, {"date": "2023-01-20", "close": 10.51, "volume": 323585.0}, {"date": "2023-01-23", "close": 10.51, "volume": 308745.0}, {"date": "2023-01-24", "close": 10.61, "volume": 476979.0}, {"date": "2023-01-25", "close": 10.52, "volume": 494117.0}, {"date": "2023-01-26", "close": 10.59, "volume": 254508.0}, {"date": "2023-01-27", "close": 10.7, "volume": 334287.0}, {"date": "2023-01-30", "close": 10.76, "volume": 362779.0}, {"date": "2023-01-31", "close": 10.8, "volume": 418182.0}, {"date": "2023-02-01", "close": 10.77, "volume": 582402.0}, {"date": "2023-02-02", "close": 10.99, "volume": 688986.0}, {"date": "2023-02-03", "close": 11.06, "volume": 461509.0}, {"date": "2023-02-06", "close": 11.18, "volume": 614856.0}, {"date": "2023-02-07", "close": 11.04, "volume": 373263.0}, {"date": "2023-02-08", "close": 10.95, "volume": 397643.0}, {"date": "2023-02-09", "close": 10.95, "volume": 296524.0}, {"date": "2023-02-10", "close": 10.85, "volume": 306669.0}, {"date": "2023-02-13", "close": 10.85, "volume": 307349.0}, {"date": "2023-02-14", "close": 10.86, "volume": 324630.0}, {"date": "2023-02-15", "close": 10.91, "volume": 256542.0}, {"date": "2023-02-16", "close": 10.85, "volume": 312781.0}, {"date": "2023-02-17", "close": 10.91, "volume": 185082.0}, {"date": "2023-02-21", "close": 10.81, "volume": 298458.0}, {"date": "2023-02-22", "close": 11.05, "volume": 535733.0}, {"date": "2023-02-23", "close": 11.15, "volume": 633510.0}, {"date": "2023-02-24", "close": 11.25, "volume": 284605.0}, {"date": "2023-02-27", "close": 11.14, "volume": 515172.0}, {"date": "2023-02-28", "close": 11.29, "volume": 338843.0}, {"date": "2023-03-01", "close": 11.38, "volume": 471952.0}, {"date": "2023-03-02", "close": 11.48, "volume": 264112.0}, {"date": "2023-03-03", "close": 11.7, "volume": 475837.0}, {"date": "2023-03-06", "close": 11.6, "volume": 487694.0}, {"date": "2023-03-07", "close": 11.19, "volume": 952176.0}, {"date": "2023-03-08", "close": 11.47, "volume": 518841.0}, {"date": "2023-03-09", "close": 11.27, "volume": 714299.0}, {"date": "2023-03-10", "close": 10.81, "volume": 657554.0}, {"date": "2023-03-13", "close": 10.37, "volume": 731200.0}, {"date": "2023-03-14", "close": 10.68, "volume": 332689.0}, {"date": "2023-03-15", "close": 10.38, "volume": 587404.0}, {"date": "2023-03-16", "close": 10.3, "volume": 397380.0}, {"date": "2023-03-17", "close": 10.16, "volume": 303153.0}, {"date": "2023-03-20", "close": 10.38, "volume": 378330.0}, {"date": "2023-03-21", "close": 10.51, "volume": 208202.0}, {"date": "2023-03-22", "close": 10.81, "volume": 307716.0}, {"date": "2023-03-23", "close": 10.79, "volume": 443493.0}, {"date": "2023-03-24", "close": 10.88, "volume": 214949.0}, {"date": "2023-03-27", "close": 10.99, "volume": 162011.0}, {"date": "2023-03-28", "close": 11.05, "volume": 158782.0}, {"date": "2023-03-29", "close": 11.15, "volume": 186751.0}, {"date": "2023-03-30", "close": 11.18, "volume": 166697.0}, {"date": "2023-03-31", "close": 11.17, "volume": 370513.0}, {"date": "2023-04-03", "close": 11.37, "volume": 357894.0}, {"date": "2023-04-04", "close": 11.29, "volume": 327498.0}, {"date": "2023-04-05", "close": 11.29, "volume": 365521.0}, {"date": "2023-04-06", "close": 11.07, "volume": 249447.0}, {"date": "2023-04-10", "close": 11.09, "volume": 205702.0}, {"date": "2023-04-11", "close": 11.15, "volume": 201256.0}, {"date": "2023-04-12", "close": 11.22, "volume": 359456.0}, {"date": "2023-04-13", "close": 11.32, "volume": 203175.0}, {"date": "2023-04-14", "close": 11.17, "volume": 271564.0}, {"date": "2023-04-17", "close": 11.17, "volume": 213253.0}, {"date": "2023-04-18", "close": 11.2, "volume": 192595.0}, {"date": "2023-04-19", "close": 11.31, "volume": 222601.0}, {"date": "2023-04-20", "close": 11.27, "volume": 120845.0}, {"date": "2023-04-21", "close": 11.35, "volume": 150572.0}, {"date": "2023-04-24", "close": 11.37, "volume": 121552.0}, {"date": "2023-04-25", "close": 11.18, "volume": 295168.0}, {"date": "2023-04-26", "close": 11.18, "volume": 161461.0}, {"date": "2023-04-27", "close": 11.32, "volume": 209766.0}, {"date": "2023-04-28", "close": 11.4, "volume": 246431.0}, {"date": "2023-05-01", "close": 11.26, "volume": 300508.0}, {"date": "2023-05-02", "close": 11.4, "volume": 349302.0}, {"date": "2023-05-03", "close": 11.43, "volume": 253715.0}, {"date": "2023-05-04", "close": 11.38, "volume": 198867.0}, {"date": "2023-05-05", "close": 11.5, "volume": 227154.0}, {"date": "2023-05-08", "close": 11.68, "volume": 600063.0}, {"date": "2023-05-09", "close": 11.56, "volume": 432392.0}, {"date": "2023-05-10", "close": 11.43, "volume": 231774.0}, {"date": "2023-05-11", "close": 11.25, "volume": 287640.0}, {"date": "2023-05-12", "close": 11.34, "volume": 208469.0}, {"date": "2023-05-15", "close": 11.3, "volume": 431893.0}, {"date": "2023-05-16", "close": 11.1, "volume": 681327.0}, {"date": "2023-05-17", "close": 11.06, "volume": 347648.0}, {"date": "2023-05-18", "close": 10.97, "volume": 387117.0}, {"date": "2023-05-19", "close": 10.84, "volume": 397252.0}, {"date": "2023-05-22", "close": 10.78, "volume": 637460.0}, {"date": "2023-05-23", "close": 10.71, "volume": 385722.0}, {"date": "2023-05-24", "close": 10.46, "volume": 363579.0}, {"date": "2023-05-25", "close": 10.26, "volume": 427238.0}, {"date": "2023-05-26", "close": 10.26, "volume": 400459.0}, {"date": "2023-05-30", "close": 10.25, "volume": 511077.0}, {"date": "2023-05-31", "close": 10.12, "volume": 614426.0}, {"date": "2023-06-01", "close": 10.17, "volume": 469500.0}, {"date": "2023-06-02", "close": 10.21, "volume": 508432.0}, {"date": "2023-06-05", "close": 10.17, "volume": 845569.0}, {"date": "2023-06-06", "close": 10.55, "volume": 659012.0}, {"date": "2023-06-07", "close": 10.84, "volume": 561535.0}, {"date": "2023-06-08", "close": 10.87, "volume": 577616.0}, {"date": "2023-06-09", "close": 10.66, "volume": 426183.0}, {"date": "2023-06-12", "close": 10.66, "volume": 337997.0}, {"date": "2023-06-13", "close": 10.41, "volume": 571046.0}, {"date": "2023-06-14", "close": 10.29, "volume": 288506.0}, {"date": "2023-06-15", "close": 10.31, "volume": 212829.0}, {"date": "2023-06-16", "close": 10.29, "volume": 285016.0}, {"date": "2023-06-20", "close": 10.25, "volume": 369070.0}, {"date": "2023-06-21", "close": 10.2, "volume": 280208.0}, {"date": "2023-06-22", "close": 10.19, "volume": 256871.0}, {"date": "2023-06-23", "close": 10.19, "volume": 410991.0}, {"date": "2023-06-26", "close": 10.22, "volume": 273907.0}, {"date": "2023-06-27", "close": 10.33, "volume": 372324.0}, {"date": "2023-06-28", "close": 10.4, "volume": 327489.0}, {"date": "2023-06-29", "close": 10.14, "volume": 687726.0}, {"date": "2023-06-30", "close": 10.16, "volume": 404159.0}, {"date": "2023-07-03", "close": 10.18, "volume": 325626.0}, {"date": "2023-07-05", "close": 10.3, "volume": 801840.0}, {"date": "2023-07-06", "close": 10.26, "volume": 598390.0}, {"date": "2023-07-07", "close": 10.25, "volume": 1034806.0}, {"date": "2023-07-10", "close": 10.14, "volume": 451602.0}, {"date": "2023-07-11", "close": 10.12, "volume": 262654.0}, {"date": "2023-07-12", "close": 10.15, "volume": 792986.0}, {"date": "2023-07-13", "close": 10.22, "volume": 302379.0}, {"date": "2023-07-14", "close": 10.38, "volume": 364364.0}, {"date": "2023-07-17", "close": 10.31, "volume": 616686.0}, {"date": "2023-07-18", "close": 10.44, "volume": 653852.0}, {"date": "2023-07-19", "close": 10.4, "volume": 431560.0}, {"date": "2023-07-20", "close": 10.43, "volume": 365948.0}, {"date": "2023-07-21", "close": 10.3, "volume": 2481154.0}, {"date": "2023-07-24", "close": 10.17, "volume": 600991.0}, {"date": "2023-07-25", "close": 10.23, "volume": 547949.0}, {"date": "2023-07-26", "close": 10.23, "volume": 355340.0}, {"date": "2023-07-27", "close": 10.26, "volume": 218500.0}, {"date": "2023-07-28", "close": 10.32, "volume": 522169.0}, {"date": "2023-07-31", "close": 10.36, "volume": 381031.0}, {"date": "2023-08-01", "close": 10.36, "volume": 303002.0}, {"date": "2023-08-02", "close": 10.33, "volume": 426643.0}, {"date": "2023-08-03", "close": 10.3, "volume": 980674.0}, {"date": "2023-08-04", "close": 10.29, "volume": 1228105.0}, {"date": "2023-08-07", "close": 10.44, "volume": 493938.0}, {"date": "2023-08-08", "close": 10.47, "volume": 424929.0}, {"date": "2023-08-09", "close": 10.53, "volume": 610045.0}, {"date": "2023-08-10", "close": 10.39, "volume": 524470.0}, {"date": "2023-08-11", "close": 10.36, "volume": 407473.0}, {"date": "2023-08-14", "close": 10.48, "volume": 594112.0}, {"date": "2023-08-15", "close": 10.48, "volume": 430913.0}, {"date": "2023-08-16", "close": 10.32, "volume": 548982.0}, {"date": "2023-08-17", "close": 10.27, "volume": 612171.0}, {"date": "2023-08-18", "close": 10.24, "volume": 338970.0}, {"date": "2023-08-21", "close": 10.21, "volume": 357758.0}, {"date": "2023-08-22", "close": 10.2, "volume": 160008.0}, {"date": "2023-08-23", "close": 10.22, "volume": 223236.0}, {"date": "2023-08-24", "close": 10.19, "volume": 296246.0}, {"date": "2023-08-25", "close": 10.2, "volume": 237138.0}, {"date": "2023-08-28", "close": 10.28, "volume": 503370.0}, {"date": "2023-08-29", "close": 10.38, "volume": 374502.0}, {"date": "2023-08-30", "close": 10.43, "volume": 578714.0}, {"date": "2023-08-31", "close": 10.38, "volume": 568250.0}, {"date": "2023-09-01", "close": 10.37, "volume": 386206.0}, {"date": "2023-09-05", "close": 10.41, "volume": 598486.0}, {"date": "2023-09-06", "close": 10.39, "volume": 943123.0}, {"date": "2023-09-07", "close": 10.38, "volume": 438601.0}, {"date": "2023-09-08", "close": 10.2, "volume": 437147.0}, {"date": "2023-09-11", "close": 10.13, "volume": 489143.0}, {"date": "2023-09-12", "close": 10.13, "volume": 294053.0}, {"date": "2023-09-13", "close": 10.14, "volume": 441462.0}, {"date": "2023-09-14", "close": 10.24, "volume": 214907.0}, {"date": "2023-09-15", "close": 10.1, "volume": 377550.0}, {"date": "2023-09-18", "close": 10.2, "volume": 642391.0}, {"date": "2023-09-19", "close": 10.19, "volume": 778581.0}, {"date": "2023-09-20", "close": 10.14, "volume": 476068.0}, {"date": "2023-09-21", "close": 10.06, "volume": 479713.0}, {"date": "2023-09-22", "close": 10.05, "volume": 601946.0}, {"date": "2023-09-25", "close": 10.02, "volume": 379704.0}, {"date": "2023-09-26", "close": 9.98, "volume": 336577.0}, {"date": "2023-09-27", "close": 10.04, "volume": 354511.0}, {"date": "2023-09-28", "close": 10.14, "volume": 494410.0}, {"date": "2023-09-29", "close": 10.15, "volume": 338784.0}, {"date": "2023-10-02", "close": 10.14, "volume": 577508.0}, {"date": "2023-10-03", "close": 10.03, "volume": 524028.0}, {"date": "2023-10-04", "close": 10.05, "volume": 865723.0}, {"date": "2023-10-05", "close": 10.0, "volume": 317202.0}, {"date": "2023-10-06", "close": 10.02, "volume": 1223531.0}, {"date": "2023-10-09", "close": 10.02, "volume": 433500.0}, {"date": "2023-10-10", "close": 9.91, "volume": 350610.0}, {"date": "2023-10-11", "close": 9.93, "volume": 279787.0}, {"date": "2023-10-12", "close": 9.88, "volume": 475491.0}, {"date": "2023-10-13", "close": 9.79, "volume": 401801.0}, {"date": "2023-10-16", "close": 9.67, "volume": 525602.0}, {"date": "2023-10-17", "close": 9.5, "volume": 1814906.0}, {"date": "2023-10-18", "close": 9.36, "volume": 528047.0}, {"date": "2023-10-19", "close": 9.32, "volume": 523545.0}, {"date": "2023-10-20", "close": 9.28, "volume": 507224.0}, {"date": "2023-10-23", "close": 9.22, "volume": 538114.0}, {"date": "2023-10-24", "close": 9.17, "volume": 399723.0}, {"date": "2023-10-25", "close": 8.92, "volume": 694353.0}, {"date": "2023-10-26", "close": 8.7, "volume": 591231.0}, {"date": "2023-10-27", "close": 8.73, "volume": 515229.0}, {"date": "2023-10-30", "close": 8.93, "volume": 417262.0}, {"date": "2023-10-31", "close": 9.36, "volume": 510339.0}, {"date": "2023-11-01", "close": 9.7, "volume": 849852.0}, {"date": "2023-11-02", "close": 9.74, "volume": 507436.0}, {"date": "2023-11-03", "close": 9.9, "volume": 1095549.0}, {"date": "2023-11-06", "close": 9.74, "volume": 484693.0}, {"date": "2023-11-07", "close": 9.7, "volume": 401122.0}, {"date": "2023-11-08", "close": 9.7, "volume": 234883.0}, {"date": "2023-11-09", "close": 9.57, "volume": 609846.0}, {"date": "2023-11-10", "close": 9.44, "volume": 716892.0}, {"date": "2023-11-13", "close": 9.45, "volume": 427104.0}, {"date": "2023-11-14", "close": 9.57, "volume": 644402.0}, {"date": "2023-11-15", "close": 9.6, "volume": 596936.0}, {"date": "2023-11-16", "close": 9.6, "volume": 308772.0}, {"date": "2023-11-17", "close": 9.49, "volume": 442675.0}, {"date": "2023-11-20", "close": 9.51, "volume": 376675.0}, {"date": "2023-11-21", "close": 9.5, "volume": 280168.0}, {"date": "2023-11-22", "close": 9.44, "volume": 366198.0}, {"date": "2023-11-24", "close": 9.49, "volume": 147250.0}, {"date": "2023-11-27", "close": 9.42, "volume": 640337.0}, {"date": "2023-11-28", "close": 9.4, "volume": 336638.0}, {"date": "2023-11-29", "close": 9.42, "volume": 950377.0}, {"date": "2023-11-30", "close": 9.42, "volume": 492046.0}, {"date": "2023-12-01", "close": 9.51, "volume": 1015962.0}, {"date": "2023-12-04", "close": 9.57, "volume": 988421.0}, {"date": "2023-12-05", "close": 9.65, "volume": 939480.0}, {"date": "2023-12-06", "close": 9.61, "volume": 714443.0}, {"date": "2023-12-07", "close": 9.71, "volume": 843630.0}, {"date": "2023-12-08", "close": 9.53, "volume": 661102.0}, {"date": "2023-12-11", "close": 9.33, "volume": 1089516.0}, {"date": "2023-12-12", "close": 9.43, "volume": 903506.0}, {"date": "2023-12-13", "close": 9.52, "volume": 823537.0}, {"date": "2023-12-14", "close": 9.45, "volume": 1008380.0}, {"date": "2023-12-15", "close": 9.45, "volume": 536550.0}, {"date": "2023-12-18", "close": 9.41, "volume": 619629.0}, {"date": "2023-12-19", "close": 9.32, "volume": 791356.0}, {"date": "2023-12-20", "close": 9.25, "volume": 655382.0}, {"date": "2023-12-21", "close": 9.3, "volume": 507315.0}, {"date": "2023-12-22", "close": 9.32, "volume": 780220.0}, {"date": "2023-12-26", "close": 9.37, "volume": 634485.0}, {"date": "2023-12-27", "close": 9.43, "volume": 647863.0}, {"date": "2023-12-28", "close": 9.57, "volume": 669096.0}, {"date": "2023-12-29", "close": 9.5, "volume": 579647.0}, {"date": "2024-01-02", "close": 9.66, "volume": 704667.0}, {"date": "2024-01-03", "close": 9.68, "volume": 811634.0}, {"date": "2024-01-04", "close": 9.71, "volume": 968545.0}, {"date": "2024-01-05", "close": 9.76, "volume": 1076083.0}, {"date": "2024-01-08", "close": 9.96, "volume": 987035.0}, {"date": "2024-01-09", "close": 10.01, "volume": 1123670.0}, {"date": "2024-01-10", "close": 9.8, "volume": 844134.0}, {"date": "2024-01-11", "close": 9.78, "volume": 547732.0}, {"date": "2024-01-12", "close": 9.88, "volume": 475624.0}, {"date": "2024-01-16", "close": 10.01, "volume": 811151.0}, {"date": "2024-01-17", "close": 9.86, "volume": 517871.0}, {"date": "2024-01-18", "close": 9.83, "volume": 391231.0}, {"date": "2024-01-19", "close": 9.87, "volume": 568220.0}, {"date": "2024-01-22", "close": 10.04, "volume": 369636.0}, {"date": "2024-01-23", "close": 10.1, "volume": 537396.0}, {"date": "2024-01-24", "close": 10.13, "volume": 547499.0}, {"date": "2024-01-25", "close": 10.11, "volume": 534084.0}, {"date": "2024-01-26", "close": 10.05, "volume": 426018.0}, {"date": "2024-01-29", "close": 10.09, "volume": 684220.0}, {"date": "2024-01-30", "close": 10.11, "volume": 511276.0}, {"date": "2024-01-31", "close": 10.06, "volume": 596277.0}, {"date": "2024-02-01", "close": 10.09, "volume": 1166298.0}, {"date": "2024-02-02", "close": 10.08, "volume": 865026.0}, {"date": "2024-02-05", "close": 10.06, "volume": 1651656.0}, {"date": "2024-02-06", "close": 10.08, "volume": 803850.0}, {"date": "2024-02-07", "close": 10.09, "volume": 683624.0}, {"date": "2024-02-08", "close": 9.97, "volume": 986374.0}, {"date": "2024-02-09", "close": 9.94, "volume": 480414.0}, {"date": "2024-02-12", "close": 9.94, "volume": 446022.0}, {"date": "2024-02-13", "close": 9.9, "volume": 548674.0}, {"date": "2024-02-14", "close": 10.0, "volume": 464725.0}, {"date": "2024-02-15", "close": 9.97, "volume": 619956.0}, {"date": "2024-02-16", "close": 9.96, "volume": 387546.0}, {"date": "2024-02-20", "close": 9.93, "volume": 447541.0}, {"date": "2024-02-21", "close": 9.95, "volume": 419413.0}, {"date": "2024-02-22", "close": 10.1, "volume": 748287.0}, {"date": "2024-02-23", "close": 10.06, "volume": 428640.0}, {"date": "2024-02-26", "close": 10.06, "volume": 473608.0}, {"date": "2024-02-27", "close": 10.05, "volume": 448146.0}, {"date": "2024-02-28", "close": 10.06, "volume": 293812.0}, {"date": "2024-02-29", "close": 10.08, "volume": 625032.0}, {"date": "2024-03-01", "close": 10.13, "volume": 652414.0}, {"date": "2024-03-04", "close": 10.09, "volume": 693941.0}, {"date": "2024-03-05", "close": 10.09, "volume": 1160813.0}, {"date": "2024-03-06", "close": 10.14, "volume": 1241226.0}, {"date": "2024-03-07", "close": 10.09, "volume": 706930.0}, {"date": "2024-03-08", "close": 10.06, "volume": 537555.0}, {"date": "2024-03-11", "close": 10.07, "volume": 359878.0}, {"date": "2024-03-12", "close": 10.18, "volume": 896628.0}, {"date": "2024-03-13", "close": 10.26, "volume": 717457.0}, {"date": "2024-03-14", "close": 10.14, "volume": 583186.0}, {"date": "2024-03-15", "close": 10.13, "volume": 458005.0}, {"date": "2024-03-18", "close": 10.01, "volume": 816979.0}, {"date": "2024-03-19", "close": 10.0, "volume": 633435.0}, {"date": "2024-03-20", "close": 10.0, "volume": 619441.0}, {"date": "2024-03-21", "close": 10.0, "volume": 825480.0}, {"date": "2024-03-22", "close": 10.0, "volume": 935659.0}, {"date": "2024-03-25", "close": 10.01, "volume": 674184.0}, {"date": "2024-03-26", "close": 10.05, "volume": 872478.0}, {"date": "2024-03-27", "close": 10.13, "volume": 621872.0}, {"date": "2024-03-28", "close": 10.11, "volume": 689591.0}, {"date": "2024-04-01", "close": 10.15, "volume": 608239.0}, {"date": "2024-04-02", "close": 10.15, "volume": 627786.0}, {"date": "2024-04-03", "close": 10.21, "volume": 1296138.0}, {"date": "2024-04-04", "close": 10.17, "volume": 750385.0}, {"date": "2024-04-05", "close": 10.24, "volume": 908588.0}, {"date": "2024-04-08", "close": 10.32, "volume": 1144390.0}, {"date": "2024-04-09", "close": 10.14, "volume": 882393.0}, {"date": "2024-04-10", "close": 10.1, "volume": 971241.0}, {"date": "2024-04-11", "close": 10.1, "volume": 674255.0}, {"date": "2024-04-12", "close": 10.0, "volume": 667594.0}, {"date": "2024-04-15", "close": 9.94, "volume": 836385.0}, {"date": "2024-04-16", "close": 9.92, "volume": 693386.0}, {"date": "2024-04-17", "close": 9.96, "volume": 432593.0}, {"date": "2024-04-18", "close": 9.95, "volume": 498281.0}, {"date": "2024-04-19", "close": 9.96, "volume": 477948.0}, {"date": "2024-04-22", "close": 9.98, "volume": 511876.0}, {"date": "2024-04-23", "close": 10.02, "volume": 567656.0}, {"date": "2024-04-24", "close": 10.03, "volume": 384627.0}, {"date": "2024-04-25", "close": 9.99, "volume": 489707.0}, {"date": "2024-04-26", "close": 10.02, "volume": 416727.0}, {"date": "2024-04-29", "close": 10.04, "volume": 520482.0}, {"date": "2024-04-30", "close": 10.05, "volume": 440477.0}, {"date": "2024-05-01", "close": 10.03, "volume": 607128.0}, {"date": "2024-05-02", "close": 10.06, "volume": 506518.0}, {"date": "2024-05-03", "close": 10.11, "volume": 1126176.0}, {"date": "2024-05-06", "close": 10.25, "volume": 1358070.0}, {"date": "2024-05-07", "close": 10.25, "volume": 904340.0}, {"date": "2024-05-08", "close": 10.29, "volume": 754799.0}, {"date": "2024-05-09", "close": 10.33, "volume": 1060391.0}, {"date": "2024-05-10", "close": 10.12, "volume": 825272.0}, {"date": "2024-05-13", "close": 10.15, "volume": 466284.0}, {"date": "2024-05-14", "close": 10.13, "volume": 603682.0}, {"date": "2024-05-15", "close": 10.2, "volume": 743133.0}, {"date": "2024-05-16", "close": 10.2, "volume": 766878.0}, {"date": "2024-05-17", "close": 10.21, "volume": 502969.0}, {"date": "2024-05-20", "close": 10.26, "volume": 656720.0}, {"date": "2024-05-21", "close": 10.32, "volume": 991057.0}, {"date": "2024-05-22", "close": 10.27, "volume": 635010.0}, {"date": "2024-05-23", "close": 10.19, "volume": 681066.0}, {"date": "2024-05-24", "close": 10.19, "volume": 471895.0}, {"date": "2024-05-28", "close": 10.22, "volume": 607813.0}, {"date": "2024-05-29", "close": 10.15, "volume": 1120870.0}, {"date": "2024-05-30", "close": 10.17, "volume": 675913.0}, {"date": "2024-05-31", "close": 10.19, "volume": 858960.0}, {"date": "2024-06-03", "close": 10.27, "volume": 955245.0}, {"date": "2024-06-04", "close": 10.27, "volume": 1071422.0}, {"date": "2024-06-05", "close": 10.28, "volume": 996873.0}, {"date": "2024-06-06", "close": 10.4, "volume": 1422333.0}, {"date": "2024-06-07", "close": 10.44, "volume": 1574713.0}, {"date": "2024-06-10", "close": 10.27, "volume": 1160842.0}, {"date": "2024-06-11", "close": 10.22, "volume": 802342.0}, {"date": "2024-06-12", "close": 10.21, "volume": 1008345.0}, {"date": "2024-06-13", "close": 10.13, "volume": 1075804.0}, {"date": "2024-06-14", "close": 10.11, "volume": 896233.0}, {"date": "2024-06-17", "close": 10.1, "volume": 526227.0}, {"date": "2024-06-18", "close": 10.1, "volume": 639910.0}, {"date": "2024-06-20", "close": 10.1, "volume": 606106.0}, {"date": "2024-06-21", "close": 10.07, "volume": 546255.0}, {"date": "2024-06-24", "close": 10.08, "volume": 651912.0}, {"date": "2024-06-25", "close": 10.08, "volume": 466886.0}, {"date": "2024-06-26", "close": 10.08, "volume": 691053.0}, {"date": "2024-06-27", "close": 10.06, "volume": 1120239.0}, {"date": "2024-06-28", "close": 10.05, "volume": 1667101.0}, {"date": "2024-07-01", "close": 10.04, "volume": 1006240.0}, {"date": "2024-07-02", "close": 10.09, "volume": 971012.0}, {"date": "2024-07-03", "close": 10.15, "volume": 570750.0}, {"date": "2024-07-05", "close": 10.2, "volume": 965418.0}, {"date": "2024-07-08", "close": 10.25, "volume": 975837.0}, {"date": "2024-07-09", "close": 10.3, "volume": 1198384.0}, {"date": "2024-07-10", "close": 10.24, "volume": 1497518.0}, {"date": "2024-07-11", "close": 10.03, "volume": 1336345.0}, {"date": "2024-07-12", "close": 10.01, "volume": 1402408.0}, {"date": "2024-07-15", "close": 10.04, "volume": 1877993.0}, {"date": "2024-07-16", "close": 10.04, "volume": 986699.0}, {"date": "2024-07-17", "close": 10.02, "volume": 1233807.0}, {"date": "2024-07-18", "close": 9.97, "volume": 1051006.0}, {"date": "2024-07-19", "close": 9.92, "volume": 2763031.0}, {"date": "2024-07-22", "close": 10.01, "volume": 939432.0}, {"date": "2024-07-23", "close": 10.0, "volume": 795922.0}, {"date": "2024-07-24", "close": 9.71, "volume": 2915278.0}, {"date": "2024-07-25", "close": 9.82, "volume": 1517666.0}, {"date": "2024-07-26", "close": 9.83, "volume": 1582864.0}, {"date": "2024-07-29", "close": 9.82, "volume": 647987.0}, {"date": "2024-07-30", "close": 9.89, "volume": 895804.0}, {"date": "2024-07-31", "close": 9.95, "volume": 901902.0}, {"date": "2024-08-01", "close": 9.91, "volume": 872303.0}, {"date": "2024-08-02", "close": 9.82, "volume": 1095101.0}, {"date": "2024-08-05", "close": 9.62, "volume": 1905284.0}, {"date": "2024-08-06", "close": 9.74, "volume": 1068560.0}, {"date": "2024-08-07", "close": 9.87, "volume": 871811.0}, {"date": "2024-08-08", "close": 10.04, "volume": 757565.0}, {"date": "2024-08-09", "close": 9.96, "volume": 1299779.0}, {"date": "2024-08-12", "close": 9.79, "volume": 953497.0}, {"date": "2024-08-13", "close": 9.74, "volume": 918307.0}, {"date": "2024-08-14", "close": 9.68, "volume": 654011.0}, {"date": "2024-08-15", "close": 9.71, "volume": 976035.0}, {"date": "2024-08-16", "close": 9.79, "volume": 667379.0}, {"date": "2024-08-19", "close": 9.88, "volume": 807363.0}, {"date": "2024-08-20", "close": 9.93, "volume": 771082.0}, {"date": "2024-08-21", "close": 10.0, "volume": 808987.0}, {"date": "2024-08-22", "close": 9.95, "volume": 797503.0}, {"date": "2024-08-23", "close": 10.0, "volume": 926029.0}, {"date": "2024-08-26", "close": 9.99, "volume": 836114.0}, {"date": "2024-08-27", "close": 9.94, "volume": 791738.0}, {"date": "2024-08-28", "close": 9.93, "volume": 550448.0}, {"date": "2024-08-29", "close": 9.94, "volume": 539855.0}, {"date": "2024-08-30", "close": 9.99, "volume": 1005279.0}, {"date": "2024-09-03", "close": 9.94, "volume": 1163061.0}, {"date": "2024-09-04", "close": 9.98, "volume": 568040.0}, {"date": "2024-09-05", "close": 10.02, "volume": 743462.0}, {"date": "2024-09-06", "close": 10.01, "volume": 832511.0}, {"date": "2024-09-09", "close": 10.06, "volume": 1545045.0}, {"date": "2024-09-10", "close": 9.91, "volume": 689355.0}, {"date": "2024-09-11", "close": 9.8, "volume": 777642.0}, {"date": "2024-09-12", "close": 9.8, "volume": 697593.0}, {"date": "2024-09-13", "close": 9.8, "volume": 623233.0}, {"date": "2024-09-16", "close": 9.81, "volume": 1112586.0}, {"date": "2024-09-17", "close": 9.78, "volume": 807156.0}, {"date": "2024-09-18", "close": 9.8, "volume": 863941.0}, {"date": "2024-09-19", "close": 9.77, "volume": 830468.0}, {"date": "2024-09-20", "close": 9.76, "volume": 670744.0}, {"date": "2024-09-23", "close": 9.75, "volume": 484094.0}, {"date": "2024-09-24", "close": 9.76, "volume": 705809.0}, {"date": "2024-09-25", "close": 9.73, "volume": 544378.0}, {"date": "2024-09-26", "close": 9.75, "volume": 673536.0}, {"date": "2024-09-27", "close": 9.72, "volume": 467352.0}, {"date": "2024-09-30", "close": 9.86, "volume": 1237419.0}, {"date": "2024-10-01", "close": 9.76, "volume": 1029609.0}, {"date": "2024-10-02", "close": 9.82, "volume": 807028.0}, {"date": "2024-10-03", "close": 9.83, "volume": 686140.0}, {"date": "2024-10-04", "close": 9.87, "volume": 818000.0}, {"date": "2024-10-07", "close": 9.91, "volume": 912093.0}, {"date": "2024-10-08", "close": 9.98, "volume": 964831.0}, {"date": "2024-10-09", "close": 9.94, "volume": 1414200.0}, {"date": "2024-10-10", "close": 9.92, "volume": 1256147.0}, {"date": "2024-10-11", "close": 9.77, "volume": 917588.0}, {"date": "2024-10-14", "close": 9.7, "volume": 1520473.0}, {"date": "2024-10-15", "close": 9.7, "volume": 487262.0}, {"date": "2024-10-16", "close": 9.7, "volume": 643735.0}, {"date": "2024-10-17", "close": 9.7, "volume": 654000.0}, {"date": "2024-10-18", "close": 9.72, "volume": 430206.0}, {"date": "2024-10-21", "close": 9.75, "volume": 845821.0}, {"date": "2024-10-22", "close": 9.7, "volume": 693077.0}, {"date": "2024-10-23", "close": 9.67, "volume": 552663.0}, {"date": "2024-10-24", "close": 9.57, "volume": 1406982.0}, {"date": "2024-10-25", "close": 9.61, "volume": 806203.0}, {"date": "2024-10-28", "close": 9.58, "volume": 737100.0}, {"date": "2024-10-29", "close": 9.55, "volume": 922011.0}, {"date": "2024-10-30", "close": 9.55, "volume": 812497.0}, {"date": "2024-10-31", "close": 9.57, "volume": 727990.0}, {"date": "2024-11-01", "close": 9.69, "volume": 890579.0}, {"date": "2024-11-04", "close": 9.62, "volume": 1155093.0}, {"date": "2024-11-05", "close": 9.69, "volume": 545806.0}, {"date": "2024-11-06", "close": 9.64, "volume": 1872101.0}, {"date": "2024-11-07", "close": 9.75, "volume": 1005660.0}, {"date": "2024-11-08", "close": 9.7, "volume": 1416556.0}, {"date": "2024-11-11", "close": 9.7, "volume": 1808735.0}, {"date": "2024-11-12", "close": 9.37, "volume": 1816430.0}, {"date": "2024-11-13", "close": 9.41, "volume": 1055341.0}, {"date": "2024-11-14", "close": 9.27, "volume": 3604743.0}, {"date": "2024-11-15", "close": 9.13, "volume": 1239634.0}, {"date": "2024-11-18", "close": 8.98, "volume": 2097926.0}, {"date": "2024-11-19", "close": 9.05, "volume": 1121589.0}, {"date": "2024-11-20", "close": 8.98, "volume": 888221.0}, {"date": "2024-11-21", "close": 8.94, "volume": 1093201.0}, {"date": "2024-11-22", "close": 9.05, "volume": 865054.0}, {"date": "2024-11-25", "close": 9.11, "volume": 885112.0}, {"date": "2024-11-26", "close": 9.09, "volume": 702577.0}, {"date": "2024-11-27", "close": 9.09, "volume": 868576.0}, {"date": "2024-11-29", "close": 9.09, "volume": 1202479.0}, {"date": "2024-12-02", "close": 9.09, "volume": 1060688.0}, {"date": "2024-12-03", "close": 9.29, "volume": 1900769.0}, {"date": "2024-12-04", "close": 9.48, "volume": 2027959.0}, {"date": "2024-12-05", "close": 9.49, "volume": 1264648.0}, {"date": "2024-12-06", "close": 9.47, "volume": 981964.0}, {"date": "2024-12-09", "close": 9.43, "volume": 1036442.0}, {"date": "2024-12-10", "close": 9.35, "volume": 1505143.0}, {"date": "2024-12-11", "close": 9.13, "volume": 1062392.0}, {"date": "2024-12-12", "close": 9.03, "volume": 1464824.0}, {"date": "2024-12-13", "close": 9.0, "volume": 1263545.0}, {"date": "2024-12-16", "close": 8.88, "volume": 1858229.0}, {"date": "2024-12-17", "close": 8.82, "volume": 1413434.0}, {"date": "2024-12-18", "close": 8.75, "volume": 968570.0}, {"date": "2024-12-19", "close": 8.71, "volume": 908608.0}, {"date": "2024-12-20", "close": 8.79, "volume": 959122.0}, {"date": "2024-12-23", "close": 8.81, "volume": 1057252.0}, {"date": "2024-12-24", "close": 8.81, "volume": 484661.0}, {"date": "2024-12-26", "close": 8.86, "volume": 920672.0}, {"date": "2024-12-27", "close": 8.82, "volume": 870983.0}, {"date": "2024-12-30", "close": 8.7, "volume": 2215294.0}, {"date": "2024-12-31", "close": 8.88, "volume": 1235214.0}, {"date": "2025-01-02", "close": 9.06, "volume": 808931.0}, {"date": "2025-01-03", "close": 9.14, "volume": 1340355.0}, {"date": "2025-01-06", "close": 9.12, "volume": 938544.0}, {"date": "2025-01-07", "close": 9.07, "volume": 701053.0}, {"date": "2025-01-08", "close": 9.12, "volume": 616518.0}, {"date": "2025-01-10", "close": 9.11, "volume": 1165020.0}, {"date": "2025-01-13", "close": 8.9, "volume": 780641.0}, {"date": "2025-01-14", "close": 8.89, "volume": 1191278.0}, {"date": "2025-01-15", "close": 8.86, "volume": 1125671.0}, {"date": "2025-01-16", "close": 8.84, "volume": 719571.0}, {"date": "2025-01-17", "close": 8.85, "volume": 634692.0}, {"date": "2025-01-21", "close": 8.85, "volume": 623256.0}, {"date": "2025-01-22", "close": 8.79, "volume": 986295.0}, {"date": "2025-01-23", "close": 8.8, "volume": 1138149.0}, {"date": "2025-01-24", "close": 8.72, "volume": 2330086.0}, {"date": "2025-01-27", "close": 8.72, "volume": 775067.0}, {"date": "2025-01-28", "close": 8.74, "volume": 585309.0}, {"date": "2025-01-29", "close": 8.73, "volume": 663477.0}, {"date": "2025-01-30", "close": 8.75, "volume": 738127.0}, {"date": "2025-01-31", "close": 8.78, "volume": 828390.0}, {"date": "2025-02-03", "close": 8.74, "volume": 1012195.0}, {"date": "2025-02-04", "close": 8.82, "volume": 897393.0}, {"date": "2025-02-05", "close": 8.87, "volume": 1131866.0}, {"date": "2025-02-06", "close": 8.91, "volume": 893140.0}, {"date": "2025-02-07", "close": 8.94, "volume": 1413158.0}, {"date": "2025-02-10", "close": 8.75, "volume": 1149448.0}, {"date": "2025-02-11", "close": 8.73, "volume": 798189.0}, {"date": "2025-02-12", "close": 8.71, "volume": 1254256.0}, {"date": "2025-02-13", "close": 8.66, "volume": 892304.0}, {"date": "2025-02-14", "close": 8.63, "volume": 918085.0}, {"date": "2025-02-18", "close": 8.63, "volume": 803916.0}, {"date": "2025-02-19", "close": 8.64, "volume": 692524.0}, {"date": "2025-02-20", "close": 8.86, "volume": 1145225.0}, {"date": "2025-02-21", "close": 8.79, "volume": 864302.0}, {"date": "2025-02-24", "close": 8.74, "volume": 916124.0}, {"date": "2025-02-25", "close": 8.7, "volume": 645610.0}, {"date": "2025-02-26", "close": 8.72, "volume": 672206.0}, {"date": "2025-02-27", "close": 8.68, "volume": 573937.0}, {"date": "2025-02-28", "close": 8.76, "volume": 1109994.0}, {"date": "2025-03-03", "close": 8.78, "volume": 1793017.0}, {"date": "2025-03-04", "close": 8.76, "volume": 1842386.0}, {"date": "2025-03-05", "close": 8.82, "volume": 1468513.0}, {"date": "2025-03-06", "close": 8.82, "volume": 842751.0}, {"date": "2025-03-07", "close": 8.8, "volume": 1327137.0}, {"date": "2025-03-10", "close": 8.76, "volume": 1823496.0}, {"date": "2025-03-11", "close": 8.26, "volume": 4522874.0}, {"date": "2025-03-12", "close": 8.16, "volume": 2442096.0}, {"date": "2025-03-13", "close": 8.13, "volume": 888080.0}, {"date": "2025-03-14", "close": 8.24, "volume": 784981.0}, {"date": "2025-03-17", "close": 8.05, "volume": 1848638.0}, {"date": "2025-03-18", "close": 7.93, "volume": 1708990.0}, {"date": "2025-03-19", "close": 7.7, "volume": 4245573.0}, {"date": "2025-03-20", "close": 7.89, "volume": 1407913.0}, {"date": "2025-03-21", "close": 7.92, "volume": 773858.0}, {"date": "2025-03-24", "close": 7.96, "volume": 1352162.0}, {"date": "2025-03-25", "close": 8.06, "volume": 829701.0}, {"date": "2025-03-26", "close": 8.03, "volume": 635855.0}, {"date": "2025-03-27", "close": 8.05, "volume": 845473.0}, {"date": "2025-03-28", "close": 8.05, "volume": 608508.0}, {"date": "2025-03-31", "close": 8.1, "volume": 1317288.0}, {"date": "2025-04-01", "close": 8.21, "volume": 826665.0}, {"date": "2025-04-02", "close": 8.31, "volume": 1292034.0}, {"date": "2025-04-03", "close": 7.74, "volume": 2216327.0}, {"date": "2025-04-04", "close": 7.21, "volume": 2884772.0}, {"date": "2025-04-07", "close": 7.05, "volume": 2597652.0}, {"date": "2025-04-08", "close": 7.22, "volume": 2586258.0}, {"date": "2025-04-09", "close": 8.02, "volume": 2908234.0}, {"date": "2025-04-10", "close": 7.28, "volume": 2336911.0}, {"date": "2025-04-11", "close": 7.03, "volume": 2265307.0}, {"date": "2025-04-14", "close": 6.94, "volume": 1664382.0}, {"date": "2025-04-15", "close": 7.39, "volume": 4626092.0}, {"date": "2025-04-16", "close": 7.29, "volume": 2401915.0}, {"date": "2025-04-17", "close": 7.38, "volume": 1783888.0}, {"date": "2025-04-21", "close": 7.38, "volume": 1295612.0}, {"date": "2025-04-22", "close": 7.6, "volume": 1132937.0}, {"date": "2025-04-23", "close": 7.66, "volume": 1076634.0}, {"date": "2025-04-24", "close": 7.72, "volume": 901887.0}, {"date": "2025-04-25", "close": 7.78, "volume": 797513.0}, {"date": "2025-04-28", "close": 7.81, "volume": 853023.0}, {"date": "2025-04-29", "close": 7.8, "volume": 921010.0}, {"date": "2025-04-30", "close": 7.77, "volume": 1674565.0}, {"date": "2025-05-01", "close": 7.77, "volume": 1153033.0}, {"date": "2025-05-02", "close": 7.82, "volume": 1120651.0}, {"date": "2025-05-05", "close": 7.97, "volume": 1225527.0}, {"date": "2025-05-06", "close": 8.12, "volume": 1406047.0}, {"date": "2025-05-07", "close": 8.15, "volume": 986162.0}, {"date": "2025-05-08", "close": 7.99, "volume": 2279776.0}, {"date": "2025-05-09", "close": 7.99, "volume": 1281604.0}, {"date": "2025-05-12", "close": 7.9, "volume": 1381137.0}, {"date": "2025-05-13", "close": 7.84, "volume": 1333852.0}, {"date": "2025-05-14", "close": 7.72, "volume": 1317782.0}, {"date": "2025-05-15", "close": 7.73, "volume": 676575.0}, {"date": "2025-05-16", "close": 7.89, "volume": 633460.0}, {"date": "2025-05-19", "close": 7.8, "volume": 767280.0}, {"date": "2025-05-20", "close": 7.71, "volume": 618313.0}, {"date": "2025-05-21", "close": 7.55, "volume": 990623.0}, {"date": "2025-05-22", "close": 7.44, "volume": 835933.0}, {"date": "2025-05-23", "close": 7.5, "volume": 589911.0}, {"date": "2025-05-27", "close": 7.66, "volume": 914043.0}, {"date": "2025-05-28", "close": 7.52, "volume": 2017125.0}, {"date": "2025-05-29", "close": 7.7, "volume": 921744.0}, {"date": "2025-05-30", "close": 7.88, "volume": 1327814.0}, {"date": "2025-06-02", "close": 7.86, "volume": 1141166.0}, {"date": "2025-06-03", "close": 7.77, "volume": 1291067.0}, {"date": "2025-06-04", "close": 7.64, "volume": 1468046.0}, {"date": "2025-06-05", "close": 7.76, "volume": 902336.0}, {"date": "2025-06-06", "close": 7.91, "volume": 1530738.0}, {"date": "2025-06-09", "close": 7.92, "volume": 2299585.0}, {"date": "2025-06-10", "close": 7.8, "volume": 1712889.0}, {"date": "2025-06-11", "close": 7.67, "volume": 1243608.0}, {"date": "2025-06-12", "close": 7.58, "volume": 1045264.0}, {"date": "2025-06-13", "close": 7.52, "volume": 901978.0}, {"date": "2025-06-16", "close": 7.52, "volume": 717525.0}, {"date": "2025-06-17", "close": 7.53, "volume": 1041930.0}, {"date": "2025-06-18", "close": 7.53, "volume": 557911.0}, {"date": "2025-06-20", "close": 7.55, "volume": 771694.0}, {"date": "2025-06-23", "close": 7.48, "volume": 1346923.0}, {"date": "2025-06-24", "close": 7.55, "volume": 917229.0}, {"date": "2025-06-25", "close": 7.53, "volume": 676937.0}, {"date": "2025-06-26", "close": 7.53, "volume": 896479.0}, {"date": "2025-06-27", "close": 7.57, "volume": 931323.0}, {"date": "2025-06-30", "close": 7.66, "volume": 1416180.0}, {"date": "2025-07-01", "close": 7.71, "volume": 1379588.0}, {"date": "2025-07-02", "close": 7.76, "volume": 2373087.0}, {"date": "2025-07-03", "close": 7.77, "volume": 774494.0}, {"date": "2025-07-07", "close": 7.75, "volume": 1711895.0}, {"date": "2025-07-08", "close": 7.79, "volume": 1963902.0}, {"date": "2025-07-09", "close": 7.75, "volume": 1743443.0}, {"date": "2025-07-10", "close": 7.8, "volume": 1818515.0}, {"date": "2025-07-11", "close": 7.6, "volume": 1776875.0}, {"date": "2025-07-14", "close": 7.5, "volume": 2664580.0}, {"date": "2025-07-15", "close": 7.38, "volume": 1752406.0}, {"date": "2025-07-16", "close": 7.33, "volume": 1307651.0}, {"date": "2025-07-17", "close": 7.41, "volume": 1975556.0}, {"date": "2025-07-18", "close": 7.45, "volume": 2289335.0}, {"date": "2025-07-21", "close": 7.3, "volume": 1620748.0}, {"date": "2025-07-22", "close": 7.37, "volume": 872642.0}, {"date": "2025-07-23", "close": 7.14, "volume": 2825808.0}, {"date": "2025-07-24", "close": 6.7, "volume": 6370575.0}, {"date": "2025-07-25", "close": 6.91, "volume": 1948015.0}, {"date": "2025-07-28", "close": 7.01, "volume": 1649421.0}, {"date": "2025-07-29", "close": 7.05, "volume": 1376332.0}, {"date": "2025-07-30", "close": 6.87, "volume": 1312683.0}, {"date": "2025-07-31", "close": 6.88, "volume": 1280091.0}, {"date": "2025-08-01", "close": 6.8, "volume": 1658629.0}, {"date": "2025-08-04", "close": 6.89, "volume": 1970947.0}, {"date": "2025-08-05", "close": 7.0, "volume": 1404761.0}, {"date": "2025-08-06", "close": 6.82, "volume": 1866260.0}, {"date": "2025-08-07", "close": 6.41, "volume": 4274478.0}, {"date": "2025-08-08", "close": 6.23, "volume": 6605946.0}, {"date": "2025-08-11", "close": 6.25, "volume": 2793991.0}, {"date": "2025-08-12", "close": 6.85, "volume": 3528795.0}, {"date": "2025-08-13", "close": 6.83, "volume": 1540543.0}, {"date": "2025-08-14", "close": 6.66, "volume": 1267677.0}, {"date": "2025-08-15", "close": 6.71, "volume": 883869.0}, {"date": "2025-08-18", "close": 6.76, "volume": 665200.0}, {"date": "2025-08-19", "close": 6.8, "volume": 734657.0}, {"date": "2025-08-20", "close": 6.75, "volume": 650101.0}, {"date": "2025-08-21", "close": 6.88, "volume": 837845.0}, {"date": "2025-08-22", "close": 7.04, "volume": 1104694.0}, {"date": "2025-08-25", "close": 7.04, "volume": 2103469.0}, {"date": "2025-08-26", "close": 7.24, "volume": 1598242.0}, {"date": "2025-08-27", "close": 7.21, "volume": 1670493.0}, {"date": "2025-08-28", "close": 7.34, "volume": 781602.0}, {"date": "2025-08-29", "close": 7.55, "volume": 2493575.0}, {"date": "2025-09-02", "close": 7.52, "volume": 1822940.0}, {"date": "2025-09-03", "close": 7.59, "volume": 1509570.0}, {"date": "2025-09-04", "close": 7.7, "volume": 1560540.0}, {"date": "2025-09-05", "close": 7.55, "volume": 2134391.0}, {"date": "2025-09-08", "close": 7.53, "volume": 2554305.0}, {"date": "2025-09-09", "close": 7.14, "volume": 4217986.0}, {"date": "2025-09-10", "close": 7.05, "volume": 1998547.0}, {"date": "2025-09-11", "close": 7.05, "volume": 2502258.0}, {"date": "2025-09-12", "close": 7.02, "volume": 1198416.0}, {"date": "2025-09-15", "close": 7.01, "volume": 1366409.0}, {"date": "2025-09-16", "close": 7.0, "volume": 1436093.0}, {"date": "2025-09-17", "close": 6.94, "volume": 1195818.0}, {"date": "2025-09-18", "close": 7.0, "volume": 1197370.0}, {"date": "2025-09-19", "close": 6.87, "volume": 1198270.0}, {"date": "2025-09-22", "close": 6.58, "volume": 2942966.0}, {"date": "2025-09-23", "close": 6.63, "volume": 1151161.0}, {"date": "2025-09-24", "close": 6.58, "volume": 948750.0}, {"date": "2025-09-25", "close": 6.59, "volume": 994867.0}, {"date": "2025-09-26", "close": 6.52, "volume": 1471649.0}, {"date": "2025-09-29", "close": 6.39, "volume": 2345092.0}, {"date": "2025-09-30", "close": 6.61, "volume": 1971004.0}, {"date": "2025-10-01", "close": 6.77, "volume": 1312583.0}, {"date": "2025-10-02", "close": 6.89, "volume": 1414287.0}, {"date": "2025-10-03", "close": 6.82, "volume": 887491.0}, {"date": "2025-10-06", "close": 6.78, "volume": 1369526.0}, {"date": "2025-10-07", "close": 6.74, "volume": 1074867.0}, {"date": "2025-10-08", "close": 6.79, "volume": 865805.0}, {"date": "2025-10-09", "close": 6.74, "volume": 1356805.0}, {"date": "2025-10-10", "close": 6.62, "volume": 2151658.0}, {"date": "2025-10-13", "close": 6.71, "volume": 1567230.0}, {"date": "2025-10-14", "close": 6.46, "volume": 1620735.0}, {"date": "2025-10-15", "close": 6.2, "volume": 3891652.0}, {"date": "2025-10-16", "close": 6.08, "volume": 2541754.0}, {"date": "2025-10-17", "close": 6.06, "volume": 2103303.0}, {"date": "2025-10-20", "close": 5.85, "volume": 2802011.0}, {"date": "2025-10-21", "close": 5.93, "volume": 2005561.0}, {"date": "2025-10-22", "close": 5.97, "volume": 1554318.0}, {"date": "2025-10-23", "close": 6.11, "volume": 1438076.0}, {"date": "2025-10-24", "close": 6.24, "volume": 1220206.0}, {"date": "2025-10-27", "close": 6.26, "volume": 1160716.0}, {"date": "2025-10-28", "close": 6.28, "volume": 927766.0}, {"date": "2025-10-29", "close": 6.1, "volume": 1164235.0}, {"date": "2025-10-30", "close": 6.02, "volume": 1199295.0}, {"date": "2025-10-31", "close": 6.21, "volume": 1735807.0}, {"date": "2025-11-03", "close": 6.16, "volume": 1420130.0}, {"date": "2025-11-04", "close": 6.21, "volume": 1853305.0}, {"date": "2025-11-05", "close": 6.19, "volume": 1330332.0}, {"date": "2025-11-06", "close": 6.19, "volume": 1029169.0}, {"date": "2025-11-07", "close": 6.24, "volume": 1846222.0}, {"date": "2025-11-10", "close": 6.03, "volume": 2403197.0}, {"date": "2025-11-11", "close": 6.01, "volume": 1425398.0}, {"date": "2025-11-12", "close": 5.99, "volume": 1168834.0}, {"date": "2025-11-13", "close": 5.97, "volume": 1242572.0}, {"date": "2025-11-14", "close": 5.84, "volume": 1484373.0}, {"date": "2025-11-17", "close": 5.74, "volume": 3591172.0}, {"date": "2025-11-18", "close": 5.64, "volume": 2487732.0}, {"date": "2025-11-19", "close": 5.56, "volume": 2477857.0}, {"date": "2025-11-20", "close": 5.52, "volume": 1755829.0}, {"date": "2025-11-21", "close": 5.65, "volume": 1940031.0}, {"date": "2025-11-24", "close": 5.95, "volume": 1709328.0}, {"date": "2025-11-25", "close": 6.01, "volume": 2095560.0}, {"date": "2025-11-26", "close": 6.17, "volume": 1455708.0}, {"date": "2025-11-28", "close": 6.27, "volume": 1447809.0}, {"date": "2025-12-01", "close": 6.24, "volume": 1465916.0}, {"date": "2025-12-02", "close": 6.28, "volume": 1365060.0}, {"date": "2025-12-03", "close": 6.41, "volume": 1751039.0}, {"date": "2025-12-04", "close": 6.41, "volume": 1361425.0}, {"date": "2025-12-05", "close": 6.31, "volume": 1152325.0}, {"date": "2025-12-08", "close": 6.21, "volume": 1705137.0}, {"date": "2025-12-09", "close": 6.2, "volume": 1101118.0}, {"date": "2025-12-10", "close": 5.9, "volume": 4021022.0}, {"date": "2025-12-11", "close": 5.65, "volume": 2970661.0}, {"date": "2025-12-12", "close": 5.53, "volume": 2547725.0}, {"date": "2025-12-15", "close": 5.47, "volume": 2300604.0}, {"date": "2025-12-16", "close": 5.54, "volume": 1745864.0}, {"date": "2025-12-17", "close": 5.61, "volume": 1602924.0}, {"date": "2025-12-18", "close": 5.68, "volume": 1069293.0}, {"date": "2025-12-19", "close": 5.72, "volume": 866179.0}, {"date": "2025-12-22", "close": 5.73, "volume": 1500728.0}, {"date": "2025-12-23", "close": 5.7, "volume": 1303214.0}, {"date": "2025-12-24", "close": 5.75, "volume": 608637.0}, {"date": "2025-12-26", "close": 5.74, "volume": 1151992.0}, {"date": "2025-12-29", "close": 5.7, "volume": 1429521.0}, {"date": "2025-12-30", "close": 5.73, "volume": 1973261.0}, {"date": "2025-12-31", "close": 5.76, "volume": 2371676.0}, {"date": "2026-01-02", "close": 5.9, "volume": 1165318.0}, {"date": "2026-01-05", "close": 6.0, "volume": 1452335.0}, {"date": "2026-01-06", "close": 5.95, "volume": 1779188.0}, {"date": "2026-01-07", "close": 5.85, "volume": 1494151.0}, {"date": "2026-01-08", "close": 5.8, "volume": 1387417.0}, {"date": "2026-01-09", "close": 5.9, "volume": 2112929.0}, {"date": "2026-01-12", "close": 5.73, "volume": 1420185.0}, {"date": "2026-01-13", "close": 5.61, "volume": 1698989.0}, {"date": "2026-01-14", "close": 5.69, "volume": 1447029.0}, {"date": "2026-01-15", "close": 5.7, "volume": 1062374.0}, {"date": "2026-01-16", "close": 5.74, "volume": 677316.0}, {"date": "2026-01-20", "close": 5.68, "volume": 1133103.0}, {"date": "2026-01-21", "close": 5.61, "volume": 2043418.0}, {"date": "2026-01-22", "close": 5.67, "volume": 877656.0}, {"date": "2026-01-23", "close": 5.8, "volume": 1689436.0}, {"date": "2026-01-26", "close": 5.85, "volume": 1681949.0}, {"date": "2026-01-27", "close": 5.73, "volume": 1487142.0}, {"date": "2026-01-28", "close": 5.74, "volume": 666896.0}, {"date": "2026-01-29", "close": 5.79, "volume": 1137623.0}, {"date": "2026-01-30", "close": 5.42, "volume": 6647269.0}, {"date": "2026-02-02", "close": 5.19, "volume": 3992191.0}, {"date": "2026-02-03", "close": 5.0, "volume": 6069677.0}, {"date": "2026-02-04", "close": 5.11, "volume": 2753819.0}, {"date": "2026-02-05", "close": 4.97, "volume": 1952402.0}, {"date": "2026-02-06", "close": 5.15, "volume": 3477929.0}, {"date": "2026-02-09", "close": 4.89, "volume": 2777752.0}, {"date": "2026-02-10", "close": 4.61, "volume": 6377378.0}, {"date": "2026-02-11", "close": 4.78, "volume": 2110790.0}, {"date": "2026-02-12", "close": 4.75, "volume": 1548020.0}, {"date": "2026-02-13", "close": 4.47, "volume": 2915023.0}, {"date": "2026-02-17", "close": 4.17, "volume": 9411040.0}, {"date": "2026-02-18", "close": 4.21, "volume": 3539406.0}, {"date": "2026-02-19", "close": 4.13, "volume": 3590943.0}, {"date": "2026-02-20", "close": 4.05, "volume": 2305882.0}, {"date": "2026-02-23", "close": 3.99, "volume": 3185976.0}, {"date": "2026-02-24", "close": 3.95, "volume": 2771325.0}, {"date": "2026-02-25", "close": 4.07, "volume": 3437910.0}, {"date": "2026-02-26", "close": 3.9, "volume": 5146929.0}, {"date": "2026-02-27", "close": 4.03, "volume": 3688238.0}, {"date": "2026-03-02", "close": 4.13, "volume": 4260229.0}, {"date": "2026-03-03", "close": 4.05, "volume": 2008891.0}, {"date": "2026-03-04", "close": 3.99, "volume": 1655508.0}, {"date": "2026-03-05", "close": 4.08, "volume": 1243221.0}, {"date": "2026-03-06", "close": 4.01, "volume": 2875213.0}, {"date": "2026-03-09", "close": 4.06, "volume": 2436526.0}, {"date": "2026-03-10", "close": 4.18, "volume": 2761242.0}, {"date": "2026-03-11", "close": 3.97, "volume": 2780921.0}, {"date": "2026-03-12", "close": 3.8, "volume": 3799199.0}, {"date": "2026-03-13", "close": 3.56, "volume": 4492872.0}, {"date": "2026-03-16", "close": 3.57, "volume": 1746685.0}, {"date": "2026-03-17", "close": 3.61, "volume": 1177704.0}, {"date": "2026-03-18", "close": 3.51, "volume": 1532473.0}, {"date": "2026-03-19", "close": 3.64, "volume": 1869047.0}, {"date": "2026-03-20", "close": 3.65, "volume": 1513628.0}, {"date": "2026-03-23", "close": 3.61, "volume": 1606992.0}, {"date": "2026-03-24", "close": 3.51, "volume": 1306270.0}, {"date": "2026-03-25", "close": 3.61, "volume": 1966248.0}, {"date": "2026-03-26", "close": 3.68, "volume": 959126.0}, {"date": "2026-03-27", "close": 3.69, "volume": 839916.0}, {"date": "2026-03-30", "close": 3.61, "volume": 1086816.0}, {"date": "2026-03-31", "close": 3.76, "volume": 1470787.0}, {"date": "2026-04-01", "close": 3.97, "volume": 2398880.0}, {"date": "2026-04-02", "close": 3.98, "volume": 1215404.0}, {"date": "2026-04-06", "close": 4.0, "volume": 1077842.0}, {"date": "2026-04-07", "close": 3.93, "volume": 718984.0}, {"date": "2026-04-08", "close": 4.07, "volume": 1000814.0}, {"date": "2026-04-09", "close": 4.06, "volume": 1680864.0}, {"date": "2026-04-10", "close": 3.82, "volume": 1465755.0}, {"date": "2026-04-13", "close": 3.82, "volume": 1632153.0}, {"date": "2026-04-14", "close": 3.84, "volume": 1190071.0}, {"date": "2026-04-15", "close": 4.04, "volume": 1383069.0}, {"date": "2026-04-16", "close": 4.0, "volume": 1013244.0}, {"date": "2026-04-17", "close": 4.05, "volume": 1076025.0}, {"date": "2026-04-20", "close": 4.01, "volume": 741119.0}, {"date": "2026-04-21", "close": 4.0, "volume": 787929.0}, {"date": "2026-04-22", "close": 4.05, "volume": 405186.0}, {"date": "2026-04-23", "close": 4.04, "volume": 1150365.0}, {"date": "2026-04-24", "close": 4.02, "volume": 465094.0}, {"date": "2026-04-27", "close": 3.99, "volume": 766513.0}, {"date": "2026-04-28", "close": 4.02, "volume": 570184.0}, {"date": "2026-04-29", "close": 4.08, "volume": 506089.0}, {"date": "2026-04-30", "close": 4.08, "volume": 1182224.0}, {"date": "2026-05-01", "close": 4.22, "volume": 2338968.0}, {"date": "2026-05-04", "close": 4.25, "volume": 1390070.0}, {"date": "2026-05-05", "close": 4.23, "volume": 921825.0}, {"date": "2026-05-06", "close": 4.22, "volume": 907295.0}, {"date": "2026-05-07", "close": 4.28, "volume": 829274.0}, {"date": "2026-05-08", "close": 4.26, "volume": 1117048.0}, {"date": "2026-05-11", "close": 4.23, "volume": 1912835.0}, {"date": "2026-05-12", "close": 4.08, "volume": 2341627.0}, {"date": "2026-05-13", "close": 4.09, "volume": 813322.0}, {"date": "2026-05-14", "close": 4.07, "volume": 455068.0}, {"date": "2026-05-15", "close": 4.03, "volume": 469373.0}, {"date": "2026-05-18", "close": 4.02, "volume": 1285784.0}, {"date": "2026-05-19", "close": 4.02, "volume": 523470.0}, {"date": "2026-05-20", "close": 4.07, "volume": 402313.0}, {"date": "2026-05-21", "close": 4.04, "volume": 489297.0}, {"date": "2026-05-22", "close": 4.04, "volume": 702622.0}, {"date": "2026-05-26", "close": 4.12, "volume": 679786.0}, {"date": "2026-05-27", "close": 4.15, "volume": 698494.0}, {"date": "2026-05-28", "close": 4.19, "volume": 793832.0}, {"date": "2026-05-29", "close": 4.12, "volume": 1214637.0}, {"date": "2026-06-01", "close": 4.14, "volume": 891969.0}, {"date": "2026-06-02", "close": 4.15, "volume": 646037.0}, {"date": "2026-06-03", "close": 4.08, "volume": 531336.0}, {"date": "2026-06-04", "close": 4.1, "volume": 635046.0}, {"date": "2026-06-05", "close": 4.06, "volume": 933114.0}, {"date": "2026-06-08", "close": 4.05, "volume": 1339684.0}, {"date": "2026-06-09", "close": 4.03, "volume": 885450.0}, {"date": "2026-06-10", "close": 3.83, "volume": 2168487.0}, {"date": "2026-06-11", "close": 3.82, "volume": 1244272.0}, {"date": "2026-06-12", "close": 3.82, "volume": 913888.0}, {"date": "2026-06-15", "close": 3.82, "volume": 941166.0}, {"date": "2026-06-16", "close": 3.73, "volume": 2007792.0}, {"date": "2026-06-17", "close": 3.61, "volume": 2484597.0}, {"date": "2026-06-18", "close": 3.66, "volume": 1097508.0}, {"date": "2026-06-22", "close": 3.55, "volume": 1822955.0}, {"date": "2026-06-23", "close": 3.6, "volume": 1032396.0}, {"date": "2026-06-24", "close": 3.65, "volume": 1032653.0}, {"date": "2026-06-25", "close": 3.71, "volume": 903925.0}, {"date": "2026-06-26", "close": 3.7, "volume": 795647.0}, {"date": "2026-06-29", "close": 3.7, "volume": 604152.0}, {"date": "2026-06-30", "close": 3.72, "volume": 1222241.0}, {"date": "2026-07-01", "close": 3.82, "volume": 1013807.0}, {"date": "2026-07-02", "close": 3.86, "volume": 1026950.0}, {"date": "2026-07-06", "close": 3.86, "volume": 1154585.0}, {"date": "2026-07-07", "close": 3.87, "volume": 844952.0}, {"date": "2026-07-08", "close": 3.88, "volume": 904231.0}, {"date": "2026-07-09", "close": 3.84, "volume": 693805.0}, {"date": "2026-07-10", "close": 3.85, "volume": 1047841.0}, {"date": "2026-07-13", "close": 3.77, "volume": 987801.0}, {"date": "2026-07-14", "close": 3.76, "volume": 559108.0}, {"date": "2026-07-15", "close": 3.7, "volume": 1260933.0}, {"date": "2026-07-16", "close": 3.72, "volume": 1161335.0}, {"date": "2026-07-17", "close": 3.7, "volume": 536791.0}, {"date": "2026-07-20", "close": 3.69, "volume": 1661482.0}, {"date": "2026-07-21", "close": 3.71, "volume": 451826.0}, {"date": "2026-07-22", "close": 3.71, "volume": 342968.0}, {"date": "2026-07-23", "close": 3.61, "volume": 1200469.0}, {"date": "2026-07-24", "close": 3.57, "volume": 585728.0}], "refreshing": true}