{"ticker": "EIC", "overview": {"name": "Eagle Point Income Company Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EIC", "has_prices": true, "as_of": "2026-07-24", "last": 9.97, "prev_close": 9.92, "change": 0.05000000000000071, "change_pct": 0.005040322580645233, "session_volume": 87974.0, "vwap_5": 9.940186769189665, "vwap_20": 10.090323244777887, "vwap_60": 10.281112922337135, "vwap_250": 11.281819895704276, "high_52w": 12.55, "low_52w": 9.21, "avg_volume_20": 101053.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001628280-26-056617", "src": "13DG", "ticker": "EIC", "cik": "1754836", "company": "Eagle Point Income Co", "company_raw": "Eagle Point Income Co Inc.", "who": "Eagle Point Income Co Inc.", "who_key": "Eagle Point Income 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 Income Co Inc. adjusts its stake in EIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754836/0001628280-26-056617-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0001072613-26-000378", "src": "13DG", "ticker": "EIC", "cik": "1754836", "company": "Eagle Point Income Co", "company_raw": "Eagle Point Income Co Inc.", "who": "Eagle Point Income Co Inc.", "who_key": "Eagle Point Income Co Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Point Income Co Inc. takes a 11.18% passive stake in EIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1754836/0001072613-26-000378-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "13DG-0001072613-26-000318", "src": "13DG", "ticker": "EIC", "cik": "1754836", "company": "Eagle Point Income Co", "company_raw": "Eagle Point Income Co Inc.", "who": "Eagle Point Income Co Inc.", "who_key": "Eagle Point Income 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 Income Co Inc. adjusts its stake in EIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754836/0001072613-26-000318-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}, {"id": "13DG-0001072613-26-000319", "src": "13DG", "ticker": "EIC", "cik": "1754836", "company": "Eagle Point Income Co", "company_raw": "Eagle Point Income Co Inc.", "who": "Eagle Point Income Co Inc.", "who_key": "Eagle Point Income 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 Income Co Inc. adjusts its stake in EIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754836/0001072613-26-000319-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}], "recent_buys": [], "institutional": [{"id": "13DG-0001628280-26-056617", "src": "13DG", "ticker": "EIC", "cik": "1754836", "company": "Eagle Point Income Co", "company_raw": "Eagle Point Income Co Inc.", "who": "Eagle Point Income Co Inc.", "who_key": "Eagle Point Income 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 Income Co Inc. adjusts its stake in EIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754836/0001628280-26-056617-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0001072613-26-000378", "src": "13DG", "ticker": "EIC", "cik": "1754836", "company": "Eagle Point Income Co", "company_raw": "Eagle Point Income Co Inc.", "who": "Eagle Point Income Co Inc.", "who_key": "Eagle Point Income Co Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Point Income Co Inc. takes a 11.18% passive stake in EIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1754836/0001072613-26-000378-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "13DG-0001072613-26-000318", "src": "13DG", "ticker": "EIC", "cik": "1754836", "company": "Eagle Point Income Co", "company_raw": "Eagle Point Income Co Inc.", "who": "Eagle Point Income Co Inc.", "who_key": "Eagle Point Income 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 Income Co Inc. adjusts its stake in EIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754836/0001072613-26-000318-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}, {"id": "13DG-0001072613-26-000319", "src": "13DG", "ticker": "EIC", "cik": "1754836", "company": "Eagle Point Income Co", "company_raw": "Eagle Point Income Co Inc.", "who": "Eagle Point Income Co Inc.", "who_key": "Eagle Point Income 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 Income Co Inc. adjusts its stake in EIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754836/0001072613-26-000319-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301908}], "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 Income Co Inc.", "new_value": "Eagle Point Income Co", "effective": "2026-08-28", "evidence": "EDGAR reports a different company name for CIK 0001754836", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001754836", "applied": 1, "detected_at": "2026-10-24T03:14:16.242083"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026", "new_value": "Eagle Point Income Co Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001754836", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001754836", "applied": 1, "detected_at": "2026-09-11T14:35:55.911755"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EIC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.26, "volume": 6206.0}, {"date": "2021-07-28", "close": 16.247, "volume": 2136.0}, {"date": "2021-07-29", "close": 16.25, "volume": 16350.0}, {"date": "2021-07-30", "close": 16.49, "volume": 7497.0}, {"date": "2021-08-02", "close": 16.43, "volume": 5383.0}, {"date": "2021-08-03", "close": 16.5, "volume": 3434.0}, {"date": "2021-08-04", "close": 16.5184, "volume": 3334.0}, {"date": "2021-08-05", "close": 16.52, "volume": 5517.0}, {"date": "2021-08-06", "close": 16.537, "volume": 2229.0}, {"date": "2021-08-09", "close": 16.64, "volume": 5448.0}, {"date": "2021-08-10", "close": 16.51, "volume": 8012.0}, {"date": "2021-08-11", "close": 16.87, "volume": 14713.0}, {"date": "2021-08-12", "close": 17.31, "volume": 16059.0}, {"date": "2021-08-13", "close": 17.4, "volume": 14805.0}, {"date": "2021-08-16", "close": 17.4468, "volume": 13154.0}, {"date": "2021-08-17", "close": 17.315, "volume": 7119.0}, {"date": "2021-08-18", "close": 17.3, "volume": 4502.0}, {"date": "2021-08-19", "close": 17.54, "volume": 9402.0}, {"date": "2021-08-20", "close": 17.65, "volume": 11190.0}, {"date": "2021-08-23", "close": 17.585, "volume": 9420.0}, {"date": "2021-08-24", "close": 17.63, "volume": 10406.0}, {"date": "2021-08-25", "close": 17.62, "volume": 3306.0}, {"date": "2021-08-26", "close": 17.58, "volume": 7584.0}, {"date": "2021-08-27", "close": 17.56, "volume": 21741.0}, {"date": "2021-08-30", "close": 17.52, "volume": 7332.0}, {"date": "2021-08-31", "close": 17.49, "volume": 21781.0}, {"date": "2021-09-01", "close": 17.47, "volume": 27016.0}, {"date": "2021-09-02", "close": 17.45, "volume": 34145.0}, {"date": "2021-09-03", "close": 17.3, "volume": 19332.0}, {"date": "2021-09-07", "close": 17.54, "volume": 29958.0}, {"date": "2021-09-08", "close": 17.34, "volume": 26433.0}, {"date": "2021-09-09", "close": 17.17, "volume": 14183.0}, {"date": "2021-09-10", "close": 17.09, "volume": 7550.0}, {"date": "2021-09-13", "close": 17.094, "volume": 16665.0}, {"date": "2021-09-14", "close": 17.04, "volume": 34397.0}, {"date": "2021-09-15", "close": 17.0, "volume": 11761.0}, {"date": "2021-09-16", "close": 17.02, "volume": 18352.0}, {"date": "2021-09-17", "close": 17.0, "volume": 9140.0}, {"date": "2021-09-20", "close": 16.83, "volume": 28705.0}, {"date": "2021-09-21", "close": 17.39, "volume": 17865.0}, {"date": "2021-09-22", "close": 17.35, "volume": 5241.0}, {"date": "2021-09-23", "close": 17.23, "volume": 15155.0}, {"date": "2021-09-24", "close": 17.48, "volume": 7413.0}, {"date": "2021-09-27", "close": 17.56, "volume": 9375.0}, {"date": "2021-09-28", "close": 17.6, "volume": 33088.0}, {"date": "2021-09-29", "close": 17.59, "volume": 10027.0}, {"date": "2021-09-30", "close": 17.6, "volume": 10466.0}, {"date": "2021-10-01", "close": 17.58, "volume": 9467.0}, {"date": "2021-10-04", "close": 17.6097, "volume": 20741.0}, {"date": "2021-10-05", "close": 17.84, "volume": 7333.0}, {"date": "2021-10-06", "close": 18.08, "volume": 21713.0}, {"date": "2021-10-07", "close": 18.08, "volume": 5484.0}, {"date": "2021-10-08", "close": 18.77, "volume": 7907.0}, {"date": "2021-10-11", "close": 18.9, "volume": 11030.0}, {"date": "2021-10-12", "close": 18.53, "volume": 8839.0}, {"date": "2021-10-13", "close": 18.442, "volume": 3664.0}, {"date": "2021-10-14", "close": 18.59, "volume": 5543.0}, {"date": "2021-10-15", "close": 18.6684, "volume": 4259.0}, {"date": "2021-10-18", "close": 18.94, "volume": 31450.0}, {"date": "2021-10-19", "close": 19.1999, "volume": 12494.0}, {"date": "2021-10-20", "close": 19.235, "volume": 11412.0}, {"date": "2021-10-21", "close": 19.27, "volume": 13340.0}, {"date": "2021-10-22", "close": 19.36, "volume": 10976.0}, {"date": "2021-10-25", "close": 19.355, "volume": 4852.0}, {"date": "2021-10-26", "close": 19.29, "volume": 7749.0}, {"date": "2021-10-27", "close": 19.19, "volume": 6396.0}, {"date": "2021-10-28", "close": 19.182, "volume": 8635.0}, {"date": "2021-10-29", "close": 18.32, "volume": 146318.0}, {"date": "2021-11-01", "close": 18.37, "volume": 37946.0}, {"date": "2021-11-02", "close": 18.34, "volume": 27575.0}, {"date": "2021-11-03", "close": 18.37, "volume": 23176.0}, {"date": "2021-11-04", "close": 18.12, "volume": 27671.0}, {"date": "2021-11-05", "close": 18.25, "volume": 15053.0}, {"date": "2021-11-08", "close": 18.24, "volume": 31221.0}, {"date": "2021-11-09", "close": 18.06, "volume": 17847.0}, {"date": "2021-11-10", "close": 18.08, "volume": 24851.0}, {"date": "2021-11-11", "close": 18.07, "volume": 21171.0}, {"date": "2021-11-12", "close": 17.9, "volume": 12950.0}, {"date": "2021-11-15", "close": 18.09, "volume": 23596.0}, {"date": "2021-11-16", "close": 18.0, "volume": 36624.0}, {"date": "2021-11-17", "close": 17.92, "volume": 19713.0}, {"date": "2021-11-18", "close": 17.88, "volume": 11288.0}, {"date": "2021-11-19", "close": 17.79, "volume": 27586.0}, {"date": "2021-11-22", "close": 17.74, "volume": 24138.0}, {"date": "2021-11-23", "close": 17.63, "volume": 14592.0}, {"date": "2021-11-24", "close": 17.87, "volume": 15010.0}, {"date": "2021-11-26", "close": 17.8763, "volume": 3595.0}, {"date": "2021-11-29", "close": 17.8, "volume": 15468.0}, {"date": "2021-11-30", "close": 17.55, "volume": 11382.0}, {"date": "2021-12-01", "close": 17.66, "volume": 15328.0}, {"date": "2021-12-02", "close": 17.6, "volume": 17152.0}, {"date": "2021-12-03", "close": 17.7, "volume": 19324.0}, {"date": "2021-12-06", "close": 17.92, "volume": 18268.0}, {"date": "2021-12-07", "close": 17.7, "volume": 27487.0}, {"date": "2021-12-08", "close": 17.75, "volume": 15638.0}, {"date": "2021-12-09", "close": 17.75, "volume": 14374.0}, {"date": "2021-12-10", "close": 17.47, "volume": 20597.0}, {"date": "2021-12-13", "close": 17.25, "volume": 17415.0}, {"date": "2021-12-14", "close": 16.79, "volume": 40219.0}, {"date": "2021-12-15", "close": 16.89, "volume": 14327.0}, {"date": "2021-12-16", "close": 16.86, "volume": 30561.0}, {"date": "2021-12-17", "close": 17.01, "volume": 37069.0}, {"date": "2021-12-20", "close": 17.07, "volume": 23596.0}, {"date": "2021-12-21", "close": 17.27, "volume": 31369.0}, {"date": "2021-12-22", "close": 17.17, "volume": 26421.0}, {"date": "2021-12-23", "close": 17.14, "volume": 23923.0}, {"date": "2021-12-27", "close": 17.16, "volume": 26007.0}, {"date": "2021-12-28", "close": 17.15, "volume": 7502.0}, {"date": "2021-12-29", "close": 17.15, "volume": 33676.0}, {"date": "2021-12-30", "close": 17.14, "volume": 11363.0}, {"date": "2021-12-31", "close": 17.03, "volume": 59443.0}, {"date": "2022-01-03", "close": 17.14, "volume": 32178.0}, {"date": "2022-01-04", "close": 17.15, "volume": 11055.0}, {"date": "2022-01-05", "close": 17.3, "volume": 18913.0}, {"date": "2022-01-06", "close": 17.33, "volume": 9524.0}, {"date": "2022-01-07", "close": 17.24, "volume": 20634.0}, {"date": "2022-01-10", "close": 17.29, "volume": 13994.0}, {"date": "2022-01-11", "close": 17.34, "volume": 14302.0}, {"date": "2022-01-12", "close": 17.38, "volume": 18260.0}, {"date": "2022-01-13", "close": 17.32, "volume": 8050.0}, {"date": "2022-01-14", "close": 17.24, "volume": 17046.0}, {"date": "2022-01-18", "close": 17.23, "volume": 11042.0}, {"date": "2022-01-19", "close": 17.21, "volume": 8005.0}, {"date": "2022-01-20", "close": 17.17, "volume": 18544.0}, {"date": "2022-01-21", "close": 17.1, "volume": 14262.0}, {"date": "2022-01-24", "close": 16.9181, "volume": 23713.0}, {"date": "2022-01-25", "close": 16.825, "volume": 11086.0}, {"date": "2022-01-26", "close": 16.89, "volume": 10231.0}, {"date": "2022-01-27", "close": 16.8, "volume": 8458.0}, {"date": "2022-01-28", "close": 16.87, "volume": 3841.0}, {"date": "2022-01-31", "close": 16.975, "volume": 4142.0}, {"date": "2022-02-01", "close": 17.0399, "volume": 6430.0}, {"date": "2022-02-02", "close": 17.1199, "volume": 10629.0}, {"date": "2022-02-03", "close": 17.19, "volume": 11316.0}, {"date": "2022-02-04", "close": 17.18, "volume": 4886.0}, {"date": "2022-02-07", "close": 16.985, "volume": 19671.0}, {"date": "2022-02-08", "close": 17.15, "volume": 9600.0}, {"date": "2022-02-09", "close": 17.0779, "volume": 7885.0}, {"date": "2022-02-10", "close": 17.18, "volume": 7071.0}, {"date": "2022-02-11", "close": 17.04, "volume": 5601.0}, {"date": "2022-02-14", "close": 16.97, "volume": 9594.0}, {"date": "2022-02-15", "close": 17.17, "volume": 13964.0}, {"date": "2022-02-16", "close": 17.2, "volume": 7621.0}, {"date": "2022-02-17", "close": 17.03, "volume": 8312.0}, {"date": "2022-02-18", "close": 16.975, "volume": 15685.0}, {"date": "2022-02-22", "close": 16.9, "volume": 16305.0}, {"date": "2022-02-23", "close": 17.01, "volume": 4690.0}, {"date": "2022-02-24", "close": 16.57, "volume": 44719.0}, {"date": "2022-02-25", "close": 16.86, "volume": 16473.0}, {"date": "2022-02-28", "close": 16.82, "volume": 6545.0}, {"date": "2022-03-01", "close": 16.84, "volume": 12921.0}, {"date": "2022-03-02", "close": 16.92, "volume": 12708.0}, {"date": "2022-03-03", "close": 16.95, "volume": 5362.0}, {"date": "2022-03-04", "close": 16.7401, "volume": 6216.0}, {"date": "2022-03-07", "close": 16.7, "volume": 18143.0}, {"date": "2022-03-08", "close": 16.7308, "volume": 17389.0}, {"date": "2022-03-09", "close": 16.79, "volume": 18728.0}, {"date": "2022-03-10", "close": 16.39, "volume": 18983.0}, {"date": "2022-03-11", "close": 16.538, "volume": 7901.0}, {"date": "2022-03-14", "close": 15.85, "volume": 31787.0}, {"date": "2022-03-15", "close": 15.98, "volume": 41696.0}, {"date": "2022-03-16", "close": 16.23, "volume": 8476.0}, {"date": "2022-03-17", "close": 16.36, "volume": 5259.0}, {"date": "2022-03-18", "close": 16.3, "volume": 6964.0}, {"date": "2022-03-21", "close": 16.34, "volume": 12826.0}, {"date": "2022-03-22", "close": 16.16, "volume": 16442.0}, {"date": "2022-03-23", "close": 16.31, "volume": 6785.0}, {"date": "2022-03-24", "close": 16.175, "volume": 21379.0}, {"date": "2022-03-25", "close": 16.19, "volume": 10144.0}, {"date": "2022-03-28", "close": 16.4299, "volume": 71651.0}, {"date": "2022-03-29", "close": 16.625, "volume": 60032.0}, {"date": "2022-03-30", "close": 16.81, "volume": 31961.0}, {"date": "2022-03-31", "close": 16.85, "volume": 19393.0}, {"date": "2022-04-01", "close": 17.17, "volume": 16950.0}, {"date": "2022-04-04", "close": 17.56, "volume": 33555.0}, {"date": "2022-04-05", "close": 17.9138, "volume": 63858.0}, {"date": "2022-04-06", "close": 17.83, "volume": 20354.0}, {"date": "2022-04-07", "close": 17.78, "volume": 17375.0}, {"date": "2022-04-08", "close": 17.72, "volume": 23347.0}, {"date": "2022-04-11", "close": 17.46, "volume": 9242.0}, {"date": "2022-04-12", "close": 17.58, "volume": 7334.0}, {"date": "2022-04-13", "close": 16.96, "volume": 33564.0}, {"date": "2022-04-14", "close": 17.05, "volume": 6643.0}, {"date": "2022-04-18", "close": 16.92, "volume": 23822.0}, {"date": "2022-04-19", "close": 16.9582, "volume": 5435.0}, {"date": "2022-04-20", "close": 16.99, "volume": 6485.0}, {"date": "2022-04-21", "close": 16.6, "volume": 19354.0}, {"date": "2022-04-22", "close": 16.55, "volume": 10619.0}, {"date": "2022-04-25", "close": 16.57, "volume": 3396.0}, {"date": "2022-04-26", "close": 16.52, "volume": 19980.0}, {"date": "2022-04-27", "close": 16.435, "volume": 21641.0}, {"date": "2022-04-28", "close": 15.76, "volume": 109150.0}, {"date": "2022-04-29", "close": 15.9, "volume": 19982.0}, {"date": "2022-05-02", "close": 15.82, "volume": 26223.0}, {"date": "2022-05-03", "close": 16.01, "volume": 20038.0}, {"date": "2022-05-04", "close": 16.1, "volume": 6100.0}, {"date": "2022-05-05", "close": 16.25, "volume": 17711.0}, {"date": "2022-05-06", "close": 16.06, "volume": 24507.0}, {"date": "2022-05-09", "close": 16.055, "volume": 13728.0}, {"date": "2022-05-10", "close": 16.07, "volume": 9630.0}, {"date": "2022-05-11", "close": 16.16, "volume": 9762.0}, {"date": "2022-05-12", "close": 15.58, "volume": 33214.0}, {"date": "2022-05-13", "close": 15.72, "volume": 6188.0}, {"date": "2022-05-16", "close": 15.69, "volume": 11227.0}, {"date": "2022-05-17", "close": 15.68, "volume": 19989.0}, {"date": "2022-05-18", "close": 15.28, "volume": 8489.0}, {"date": "2022-05-19", "close": 15.32, "volume": 6113.0}, {"date": "2022-05-20", "close": 14.92, "volume": 15539.0}, {"date": "2022-05-23", "close": 14.75, "volume": 17127.0}, {"date": "2022-05-24", "close": 14.95, "volume": 11009.0}, {"date": "2022-05-25", "close": 14.9581, "volume": 8630.0}, {"date": "2022-05-26", "close": 15.0, "volume": 22913.0}, {"date": "2022-05-27", "close": 14.95, "volume": 23500.0}, {"date": "2022-05-31", "close": 14.91, "volume": 18330.0}, {"date": "2022-06-01", "close": 15.01, "volume": 15986.0}, {"date": "2022-06-02", "close": 15.08, "volume": 15131.0}, {"date": "2022-06-03", "close": 15.09, "volume": 12027.0}, {"date": "2022-06-06", "close": 15.38, "volume": 11288.0}, {"date": "2022-06-07", "close": 15.22, "volume": 23123.0}, {"date": "2022-06-08", "close": 15.26, "volume": 10123.0}, {"date": "2022-06-09", "close": 14.86, "volume": 17637.0}, {"date": "2022-06-10", "close": 14.87, "volume": 23535.0}, {"date": "2022-06-13", "close": 15.29, "volume": 93946.0}, {"date": "2022-06-14", "close": 15.9399, "volume": 37664.0}, {"date": "2022-06-15", "close": 15.95, "volume": 35779.0}, {"date": "2022-06-16", "close": 15.78, "volume": 43451.0}, {"date": "2022-06-17", "close": 15.85, "volume": 9974.0}, {"date": "2022-06-21", "close": 15.8301, "volume": 20021.0}, {"date": "2022-06-22", "close": 16.03, "volume": 11217.0}, {"date": "2022-06-23", "close": 15.7177, "volume": 32275.0}, {"date": "2022-06-24", "close": 15.985, "volume": 11083.0}, {"date": "2022-06-27", "close": 15.7, "volume": 13259.0}, {"date": "2022-06-28", "close": 15.635, "volume": 8756.0}, {"date": "2022-06-29", "close": 15.712, "volume": 7277.0}, {"date": "2022-06-30", "close": 15.46, "volume": 19266.0}, {"date": "2022-07-01", "close": 15.625, "volume": 9625.0}, {"date": "2022-07-05", "close": 15.7, "volume": 22429.0}, {"date": "2022-07-06", "close": 15.6044, "volume": 1364.0}, {"date": "2022-07-07", "close": 15.9455, "volume": 12734.0}, {"date": "2022-07-08", "close": 15.83, "volume": 4248.0}, {"date": "2022-07-11", "close": 15.7692, "volume": 13661.0}, {"date": "2022-07-12", "close": 15.84, "volume": 1520.0}, {"date": "2022-07-13", "close": 15.7, "volume": 6726.0}, {"date": "2022-07-14", "close": 15.6, "volume": 19228.0}, {"date": "2022-07-15", "close": 15.6784, "volume": 3929.0}, {"date": "2022-07-18", "close": 15.5501, "volume": 11916.0}, {"date": "2022-07-19", "close": 15.4725, "volume": 9751.0}, {"date": "2022-07-20", "close": 15.33, "volume": 13576.0}, {"date": "2022-07-21", "close": 15.3399, "volume": 15613.0}, {"date": "2022-07-22", "close": 15.32, "volume": 3787.0}, {"date": "2022-07-25", "close": 15.27, "volume": 22008.0}, {"date": "2022-07-26", "close": 15.1, "volume": 8793.0}, {"date": "2022-07-27", "close": 15.24, "volume": 2836.0}, {"date": "2022-07-28", "close": 15.48, "volume": 7874.0}, {"date": "2022-07-29", "close": 15.62, "volume": 5005.0}, {"date": "2022-08-01", "close": 16.15, "volume": 36395.0}, {"date": "2022-08-02", "close": 16.42, "volume": 25774.0}, {"date": "2022-08-03", "close": 17.02, "volume": 32324.0}, {"date": "2022-08-04", "close": 17.29, "volume": 37463.0}, {"date": "2022-08-05", "close": 16.93, "volume": 40288.0}, {"date": "2022-08-08", "close": 16.6323, "volume": 21617.0}, {"date": "2022-08-09", "close": 16.6199, "volume": 28111.0}, {"date": "2022-08-10", "close": 16.5001, "volume": 18997.0}, {"date": "2022-08-11", "close": 16.5, "volume": 10684.0}, {"date": "2022-08-12", "close": 16.73, "volume": 34834.0}, {"date": "2022-08-15", "close": 16.7, "volume": 19074.0}, {"date": "2022-08-16", "close": 16.625, "volume": 7581.0}, {"date": "2022-08-17", "close": 16.5694, "volume": 3768.0}, {"date": "2022-08-18", "close": 16.75, "volume": 8278.0}, {"date": "2022-08-19", "close": 16.7285, "volume": 8349.0}, {"date": "2022-08-22", "close": 16.64, "volume": 6116.0}, {"date": "2022-08-23", "close": 16.5169, "volume": 8009.0}, {"date": "2022-08-24", "close": 16.76, "volume": 8198.0}, {"date": "2022-08-25", "close": 16.853, "volume": 11770.0}, {"date": "2022-08-26", "close": 16.83, "volume": 5950.0}, {"date": "2022-08-29", "close": 16.64, "volume": 5648.0}, {"date": "2022-08-30", "close": 16.77, "volume": 5239.0}, {"date": "2022-08-31", "close": 16.615, "volume": 14180.0}, {"date": "2022-09-01", "close": 16.64, "volume": 18741.0}, {"date": "2022-09-02", "close": 16.53, "volume": 13285.0}, {"date": "2022-09-06", "close": 16.44, "volume": 11830.0}, {"date": "2022-09-07", "close": 16.52, "volume": 1216.0}, {"date": "2022-09-08", "close": 16.53, "volume": 12253.0}, {"date": "2022-09-09", "close": 16.61, "volume": 8283.0}, {"date": "2022-09-12", "close": 16.5, "volume": 9285.0}, {"date": "2022-09-13", "close": 16.25, "volume": 9335.0}, {"date": "2022-09-14", "close": 16.23, "volume": 7495.0}, {"date": "2022-09-15", "close": 16.06, "volume": 21430.0}, {"date": "2022-09-16", "close": 15.22, "volume": 24694.0}, {"date": "2022-09-19", "close": 15.1564, "volume": 7667.0}, {"date": "2022-09-20", "close": 15.13, "volume": 9996.0}, {"date": "2022-09-21", "close": 15.0513, "volume": 25713.0}, {"date": "2022-09-22", "close": 14.55, "volume": 29555.0}, {"date": "2022-09-23", "close": 13.98, "volume": 26935.0}, {"date": "2022-09-26", "close": 13.6, "volume": 28293.0}, {"date": "2022-09-27", "close": 14.005, "volume": 18252.0}, {"date": "2022-09-28", "close": 14.4, "volume": 15032.0}, {"date": "2022-09-29", "close": 14.15, "volume": 39122.0}, {"date": "2022-09-30", "close": 14.1873, "volume": 4179.0}, {"date": "2022-10-03", "close": 14.47, "volume": 14592.0}, {"date": "2022-10-04", "close": 15.53, "volume": 19359.0}, {"date": "2022-10-05", "close": 15.45, "volume": 5217.0}, {"date": "2022-10-06", "close": 15.58, "volume": 4504.0}, {"date": "2022-10-07", "close": 15.455, "volume": 16829.0}, {"date": "2022-10-10", "close": 15.31, "volume": 5850.0}, {"date": "2022-10-11", "close": 15.5, "volume": 8775.0}, {"date": "2022-10-12", "close": 15.4, "volume": 10256.0}, {"date": "2022-10-13", "close": 15.47, "volume": 17030.0}, {"date": "2022-10-14", "close": 15.2, "volume": 5443.0}, {"date": "2022-10-17", "close": 14.82, "volume": 21809.0}, {"date": "2022-10-18", "close": 14.63, "volume": 4454.0}, {"date": "2022-10-19", "close": 14.63, "volume": 238.0}, {"date": "2022-10-20", "close": 14.48, "volume": 3623.0}, {"date": "2022-10-21", "close": 14.41, "volume": 4489.0}, {"date": "2022-10-24", "close": 14.25, "volume": 15541.0}, {"date": "2022-10-25", "close": 14.24, "volume": 25831.0}, {"date": "2022-10-26", "close": 14.232, "volume": 3426.0}, {"date": "2022-10-27", "close": 14.22, "volume": 4829.0}, {"date": "2022-10-28", "close": 14.31, "volume": 1697.0}, {"date": "2022-10-31", "close": 14.3762, "volume": 8756.0}, {"date": "2022-11-01", "close": 14.4, "volume": 7597.0}, {"date": "2022-11-02", "close": 14.73, "volume": 12438.0}, {"date": "2022-11-03", "close": 14.525, "volume": 4335.0}, {"date": "2022-11-04", "close": 14.7, "volume": 8132.0}, {"date": "2022-11-07", "close": 14.87, "volume": 6352.0}, {"date": "2022-11-08", "close": 15.715, "volume": 38213.0}, {"date": "2022-11-09", "close": 15.6, "volume": 23742.0}, {"date": "2022-11-10", "close": 15.99, "volume": 23902.0}, {"date": "2022-11-11", "close": 16.11, "volume": 10721.0}, {"date": "2022-11-14", "close": 15.91, "volume": 27091.0}, {"date": "2022-11-15", "close": 16.01, "volume": 14637.0}, {"date": "2022-11-16", "close": 15.5, "volume": 37728.0}, {"date": "2022-11-17", "close": 14.85, "volume": 31962.0}, {"date": "2022-11-18", "close": 14.8, "volume": 13445.0}, {"date": "2022-11-21", "close": 14.56, "volume": 49269.0}, {"date": "2022-11-22", "close": 14.21, "volume": 77849.0}, {"date": "2022-11-23", "close": 13.97, "volume": 287273.0}, {"date": "2022-11-25", "close": 14.18, "volume": 352631.0}, {"date": "2022-11-28", "close": 14.13, "volume": 68685.0}, {"date": "2022-11-29", "close": 13.86, "volume": 155432.0}, {"date": "2022-11-30", "close": 13.76, "volume": 68377.0}, {"date": "2022-12-01", "close": 13.57, "volume": 52879.0}, {"date": "2022-12-02", "close": 13.62, "volume": 70203.0}, {"date": "2022-12-05", "close": 13.82, "volume": 74088.0}, {"date": "2022-12-06", "close": 14.48, "volume": 60914.0}, {"date": "2022-12-07", "close": 14.83, "volume": 30831.0}, {"date": "2022-12-08", "close": 15.18, "volume": 21666.0}, {"date": "2022-12-09", "close": 15.17, "volume": 7152.0}, {"date": "2022-12-12", "close": 15.132, "volume": 27472.0}, {"date": "2022-12-13", "close": 15.72, "volume": 34451.0}, {"date": "2022-12-14", "close": 15.5, "volume": 46005.0}, {"date": "2022-12-15", "close": 14.6999, "volume": 56076.0}, {"date": "2022-12-16", "close": 14.08, "volume": 37692.0}, {"date": "2022-12-19", "close": 13.68, "volume": 75334.0}, {"date": "2022-12-20", "close": 13.78, "volume": 16853.0}, {"date": "2022-12-21", "close": 14.0, "volume": 19116.0}, {"date": "2022-12-22", "close": 13.88, "volume": 13197.0}, {"date": "2022-12-23", "close": 13.87, "volume": 22333.0}, {"date": "2022-12-27", "close": 13.72, "volume": 28833.0}, {"date": "2022-12-28", "close": 13.7, "volume": 21812.0}, {"date": "2022-12-29", "close": 13.83, "volume": 27141.0}, {"date": "2022-12-30", "close": 13.87, "volume": 28263.0}, {"date": "2023-01-03", "close": 13.87, "volume": 30723.0}, {"date": "2023-01-04", "close": 13.89, "volume": 79233.0}, {"date": "2023-01-05", "close": 13.85, "volume": 75181.0}, {"date": "2023-01-06", "close": 13.96, "volume": 36187.0}, {"date": "2023-01-09", "close": 14.26, "volume": 66256.0}, {"date": "2023-01-10", "close": 14.41, "volume": 30538.0}, {"date": "2023-01-11", "close": 14.46, "volume": 23996.0}, {"date": "2023-01-12", "close": 13.98, "volume": 132295.0}, {"date": "2023-01-13", "close": 13.87, "volume": 31952.0}, {"date": "2023-01-17", "close": 14.1, "volume": 51637.0}, {"date": "2023-01-18", "close": 14.13, "volume": 25794.0}, {"date": "2023-01-19", "close": 14.15, "volume": 30993.0}, {"date": "2023-01-20", "close": 14.76, "volume": 44618.0}, {"date": "2023-01-23", "close": 14.55, "volume": 108069.0}, {"date": "2023-01-24", "close": 14.23, "volume": 67751.0}, {"date": "2023-01-25", "close": 14.09, "volume": 35853.0}, {"date": "2023-01-26", "close": 14.01, "volume": 49641.0}, {"date": "2023-01-27", "close": 14.01, "volume": 31517.0}, {"date": "2023-01-30", "close": 13.95, "volume": 30364.0}, {"date": "2023-01-31", "close": 14.1, "volume": 36852.0}, {"date": "2023-02-01", "close": 14.16, "volume": 51883.0}, {"date": "2023-02-02", "close": 14.26, "volume": 86645.0}, {"date": "2023-02-03", "close": 14.09, "volume": 35318.0}, {"date": "2023-02-06", "close": 14.19, "volume": 21633.0}, {"date": "2023-02-07", "close": 14.2, "volume": 19439.0}, {"date": "2023-02-08", "close": 14.57, "volume": 27232.0}, {"date": "2023-02-09", "close": 14.61, "volume": 16905.0}, {"date": "2023-02-10", "close": 14.6, "volume": 21913.0}, {"date": "2023-02-13", "close": 14.49, "volume": 28931.0}, {"date": "2023-02-14", "close": 14.49, "volume": 12746.0}, {"date": "2023-02-15", "close": 14.59, "volume": 23010.0}, {"date": "2023-02-16", "close": 14.27, "volume": 69803.0}, {"date": "2023-02-17", "close": 14.43, "volume": 30734.0}, {"date": "2023-02-21", "close": 14.55, "volume": 77621.0}, {"date": "2023-02-22", "close": 15.13, "volume": 43522.0}, {"date": "2023-02-23", "close": 15.34, "volume": 17716.0}, {"date": "2023-02-24", "close": 15.24, "volume": 33913.0}, {"date": "2023-02-27", "close": 15.35, "volume": 16661.0}, {"date": "2023-02-28", "close": 15.48, "volume": 32762.0}, {"date": "2023-03-01", "close": 15.24, "volume": 11835.0}, {"date": "2023-03-02", "close": 15.26, "volume": 22297.0}, {"date": "2023-03-03", "close": 15.19, "volume": 18259.0}, {"date": "2023-03-06", "close": 15.34, "volume": 10830.0}, {"date": "2023-03-07", "close": 15.14, "volume": 28671.0}, {"date": "2023-03-08", "close": 14.79, "volume": 19894.0}, {"date": "2023-03-09", "close": 14.61, "volume": 36435.0}, {"date": "2023-03-10", "close": 14.23, "volume": 31794.0}, {"date": "2023-03-13", "close": 14.18, "volume": 23783.0}, {"date": "2023-03-14", "close": 14.53, "volume": 15911.0}, {"date": "2023-03-15", "close": 14.03, "volume": 37494.0}, {"date": "2023-03-16", "close": 14.07, "volume": 22712.0}, {"date": "2023-03-17", "close": 14.51, "volume": 9834.0}, {"date": "2023-03-20", "close": 14.3, "volume": 27985.0}, {"date": "2023-03-21", "close": 14.01, "volume": 31893.0}, {"date": "2023-03-22", "close": 14.06, "volume": 51345.0}, {"date": "2023-03-23", "close": 13.98, "volume": 16706.0}, {"date": "2023-03-24", "close": 14.02, "volume": 11924.0}, {"date": "2023-03-27", "close": 14.13, "volume": 6708.0}, {"date": "2023-03-28", "close": 14.15, "volume": 7981.0}, {"date": "2023-03-29", "close": 14.07, "volume": 7144.0}, {"date": "2023-03-30", "close": 14.145, "volume": 5447.0}, {"date": "2023-03-31", "close": 14.11, "volume": 18230.0}, {"date": "2023-04-03", "close": 14.33, "volume": 15557.0}, {"date": "2023-04-04", "close": 14.29, "volume": 13280.0}, {"date": "2023-04-05", "close": 14.4, "volume": 31278.0}, {"date": "2023-04-06", "close": 14.37, "volume": 6994.0}, {"date": "2023-04-10", "close": 14.36, "volume": 19592.0}, {"date": "2023-04-11", "close": 14.35, "volume": 13436.0}, {"date": "2023-04-12", "close": 14.408, "volume": 9373.0}, {"date": "2023-04-13", "close": 14.4, "volume": 6018.0}, {"date": "2023-04-14", "close": 14.43, "volume": 10053.0}, {"date": "2023-04-17", "close": 14.6, "volume": 12994.0}, {"date": "2023-04-18", "close": 14.53, "volume": 7427.0}, {"date": "2023-04-19", "close": 14.59, "volume": 14146.0}, {"date": "2023-04-20", "close": 14.56, "volume": 13100.0}, {"date": "2023-04-21", "close": 14.52, "volume": 3771.0}, {"date": "2023-04-24", "close": 14.66, "volume": 4130.0}, {"date": "2023-04-25", "close": 14.52, "volume": 5740.0}, {"date": "2023-04-26", "close": 14.45, "volume": 19985.0}, {"date": "2023-04-27", "close": 14.63, "volume": 21430.0}, {"date": "2023-04-28", "close": 14.78, "volume": 18423.0}, {"date": "2023-05-01", "close": 14.84, "volume": 18937.0}, {"date": "2023-05-02", "close": 14.63, "volume": 21457.0}, {"date": "2023-05-03", "close": 14.8, "volume": 7898.0}, {"date": "2023-05-04", "close": 14.78, "volume": 18594.0}, {"date": "2023-05-05", "close": 14.67, "volume": 14777.0}, {"date": "2023-05-08", "close": 14.77, "volume": 11983.0}, {"date": "2023-05-09", "close": 14.88, "volume": 18795.0}, {"date": "2023-05-10", "close": 14.6, "volume": 12079.0}, {"date": "2023-05-11", "close": 14.7277, "volume": 8434.0}, {"date": "2023-05-12", "close": 14.41, "volume": 15429.0}, {"date": "2023-05-15", "close": 14.38, "volume": 15838.0}, {"date": "2023-05-16", "close": 14.21, "volume": 18140.0}, {"date": "2023-05-17", "close": 14.21, "volume": 37006.0}, {"date": "2023-05-18", "close": 13.92, "volume": 43128.0}, {"date": "2023-05-19", "close": 13.89, "volume": 25928.0}, {"date": "2023-05-22", "close": 13.705, "volume": 61722.0}, {"date": "2023-05-23", "close": 13.91, "volume": 26501.0}, {"date": "2023-05-24", "close": 13.7275, "volume": 11654.0}, {"date": "2023-05-25", "close": 13.65, "volume": 13935.0}, {"date": "2023-05-26", "close": 13.65, "volume": 41047.0}, {"date": "2023-05-30", "close": 13.61, "volume": 23664.0}, {"date": "2023-05-31", "close": 13.53, "volume": 33145.0}, {"date": "2023-06-01", "close": 13.56, "volume": 20348.0}, {"date": "2023-06-02", "close": 13.5, "volume": 102287.0}, {"date": "2023-06-05", "close": 13.55, "volume": 71419.0}, {"date": "2023-06-06", "close": 13.37, "volume": 50264.0}, {"date": "2023-06-07", "close": 13.76, "volume": 65693.0}, {"date": "2023-06-08", "close": 13.97, "volume": 23886.0}, {"date": "2023-06-09", "close": 13.65, "volume": 27424.0}, {"date": "2023-06-12", "close": 13.49, "volume": 37697.0}, {"date": "2023-06-13", "close": 13.39, "volume": 157036.0}, {"date": "2023-06-14", "close": 13.23, "volume": 66040.0}, {"date": "2023-06-15", "close": 13.18, "volume": 33119.0}, {"date": "2023-06-16", "close": 13.13, "volume": 52877.0}, {"date": "2023-06-20", "close": 13.07, "volume": 25523.0}, {"date": "2023-06-21", "close": 13.045, "volume": 17923.0}, {"date": "2023-06-22", "close": 13.08, "volume": 6157.0}, {"date": "2023-06-23", "close": 13.05, "volume": 13901.0}, {"date": "2023-06-26", "close": 13.07, "volume": 22649.0}, {"date": "2023-06-27", "close": 13.06, "volume": 69136.0}, {"date": "2023-06-28", "close": 13.2, "volume": 38969.0}, {"date": "2023-06-29", "close": 13.11, "volume": 24569.0}, {"date": "2023-06-30", "close": 13.19, "volume": 48003.0}, {"date": "2023-07-03", "close": 13.22, "volume": 23638.0}, {"date": "2023-07-05", "close": 13.27, "volume": 44462.0}, {"date": "2023-07-06", "close": 13.22, "volume": 34574.0}, {"date": "2023-07-07", "close": 13.14, "volume": 32413.0}, {"date": "2023-07-10", "close": 13.15, "volume": 32929.0}, {"date": "2023-07-11", "close": 13.3, "volume": 24144.0}, {"date": "2023-07-12", "close": 13.28, "volume": 20455.0}, {"date": "2023-07-13", "close": 13.53, "volume": 21837.0}, {"date": "2023-07-14", "close": 13.55, "volume": 28890.0}, {"date": "2023-07-17", "close": 13.79, "volume": 41793.0}, {"date": "2023-07-18", "close": 13.7, "volume": 17338.0}, {"date": "2023-07-19", "close": 13.89, "volume": 28617.0}, {"date": "2023-07-20", "close": 13.61, "volume": 33670.0}, {"date": "2023-07-21", "close": 13.61, "volume": 50678.0}, {"date": "2023-07-24", "close": 13.54, "volume": 24517.0}, {"date": "2023-07-25", "close": 13.38, "volume": 31204.0}, {"date": "2023-07-26", "close": 13.33, "volume": 17769.0}, {"date": "2023-07-27", "close": 13.28, "volume": 40208.0}, {"date": "2023-07-28", "close": 13.35, "volume": 34786.0}, {"date": "2023-07-31", "close": 13.39, "volume": 27907.0}, {"date": "2023-08-01", "close": 13.5, "volume": 70038.0}, {"date": "2023-08-02", "close": 13.49, "volume": 83507.0}, {"date": "2023-08-03", "close": 13.48, "volume": 102574.0}, {"date": "2023-08-04", "close": 13.45, "volume": 56371.0}, {"date": "2023-08-07", "close": 13.62, "volume": 85825.0}, {"date": "2023-08-08", "close": 13.58, "volume": 48485.0}, {"date": "2023-08-09", "close": 13.66, "volume": 64446.0}, {"date": "2023-08-10", "close": 13.8, "volume": 82476.0}, {"date": "2023-08-11", "close": 14.06, "volume": 57292.0}, {"date": "2023-08-14", "close": 14.22, "volume": 76009.0}, {"date": "2023-08-15", "close": 14.28, "volume": 103091.0}, {"date": "2023-08-16", "close": 14.02, "volume": 66188.0}, {"date": "2023-08-17", "close": 13.92, "volume": 41801.0}, {"date": "2023-08-18", "close": 13.93, "volume": 13688.0}, {"date": "2023-08-21", "close": 13.99, "volume": 139479.0}, {"date": "2023-08-22", "close": 13.98, "volume": 32625.0}, {"date": "2023-08-23", "close": 13.97, "volume": 52923.0}, {"date": "2023-08-24", "close": 13.98, "volume": 28154.0}, {"date": "2023-08-25", "close": 13.95, "volume": 53349.0}, {"date": "2023-08-28", "close": 14.04, "volume": 85922.0}, {"date": "2023-08-29", "close": 14.09, "volume": 38164.0}, {"date": "2023-08-30", "close": 14.31, "volume": 130681.0}, {"date": "2023-08-31", "close": 14.39, "volume": 132326.0}, {"date": "2023-09-01", "close": 14.42, "volume": 52942.0}, {"date": "2023-09-05", "close": 14.38, "volume": 92297.0}, {"date": "2023-09-06", "close": 14.4, "volume": 218308.0}, {"date": "2023-09-07", "close": 14.26, "volume": 70014.0}, {"date": "2023-09-08", "close": 14.09, "volume": 77073.0}, {"date": "2023-09-11", "close": 14.09, "volume": 26575.0}, {"date": "2023-09-12", "close": 14.06, "volume": 43205.0}, {"date": "2023-09-13", "close": 14.23, "volume": 30284.0}, {"date": "2023-09-14", "close": 14.55, "volume": 64460.0}, {"date": "2023-09-15", "close": 14.32, "volume": 23012.0}, {"date": "2023-09-18", "close": 14.31, "volume": 55325.0}, {"date": "2023-09-19", "close": 14.36, "volume": 46331.0}, {"date": "2023-09-20", "close": 14.35, "volume": 43867.0}, {"date": "2023-09-21", "close": 14.34, "volume": 32898.0}, {"date": "2023-09-22", "close": 14.27, "volume": 59140.0}, {"date": "2023-09-25", "close": 14.33, "volume": 45559.0}, {"date": "2023-09-26", "close": 14.35, "volume": 56841.0}, {"date": "2023-09-27", "close": 14.34, "volume": 38343.0}, {"date": "2023-09-28", "close": 14.14, "volume": 56110.0}, {"date": "2023-09-29", "close": 14.25, "volume": 52139.0}, {"date": "2023-10-02", "close": 14.25, "volume": 45511.0}, {"date": "2023-10-03", "close": 14.18, "volume": 34830.0}, {"date": "2023-10-04", "close": 14.04, "volume": 39284.0}, {"date": "2023-10-05", "close": 14.14, "volume": 30585.0}, {"date": "2023-10-06", "close": 14.13, "volume": 47696.0}, {"date": "2023-10-09", "close": 14.2, "volume": 43205.0}, {"date": "2023-10-10", "close": 14.05, "volume": 21185.0}, {"date": "2023-10-11", "close": 14.04, "volume": 24745.0}, {"date": "2023-10-12", "close": 14.21, "volume": 35825.0}, {"date": "2023-10-13", "close": 14.18, "volume": 26806.0}, {"date": "2023-10-16", "close": 14.18, "volume": 27390.0}, {"date": "2023-10-17", "close": 13.97, "volume": 57090.0}, {"date": "2023-10-18", "close": 13.9, "volume": 32157.0}, {"date": "2023-10-19", "close": 13.77, "volume": 25874.0}, {"date": "2023-10-20", "close": 13.72, "volume": 30995.0}, {"date": "2023-10-23", "close": 13.7, "volume": 39014.0}, {"date": "2023-10-24", "close": 13.85, "volume": 12770.0}, {"date": "2023-10-25", "close": 13.71, "volume": 21539.0}, {"date": "2023-10-26", "close": 13.64, "volume": 29134.0}, {"date": "2023-10-27", "close": 13.755, "volume": 18581.0}, {"date": "2023-10-30", "close": 13.89, "volume": 14803.0}, {"date": "2023-10-31", "close": 14.21, "volume": 58945.0}, {"date": "2023-11-01", "close": 14.13, "volume": 50514.0}, {"date": "2023-11-02", "close": 14.19, "volume": 39263.0}, {"date": "2023-11-03", "close": 14.19, "volume": 73488.0}, {"date": "2023-11-06", "close": 14.25, "volume": 92484.0}, {"date": "2023-11-07", "close": 14.16, "volume": 82250.0}, {"date": "2023-11-08", "close": 14.25, "volume": 41178.0}, {"date": "2023-11-09", "close": 14.25, "volume": 176348.0}, {"date": "2023-11-10", "close": 14.31, "volume": 100740.0}, {"date": "2023-11-13", "close": 14.25, "volume": 72468.0}, {"date": "2023-11-14", "close": 14.24, "volume": 133577.0}, {"date": "2023-11-15", "close": 14.19, "volume": 116148.0}, {"date": "2023-11-16", "close": 14.24, "volume": 114099.0}, {"date": "2023-11-17", "close": 14.24, "volume": 90602.0}, {"date": "2023-11-20", "close": 14.17, "volume": 97520.0}, {"date": "2023-11-21", "close": 14.17, "volume": 42433.0}, {"date": "2023-11-22", "close": 14.17, "volume": 55906.0}, {"date": "2023-11-24", "close": 14.23, "volume": 27362.0}, {"date": "2023-11-27", "close": 14.24, "volume": 56180.0}, {"date": "2023-11-28", "close": 14.25, "volume": 51655.0}, {"date": "2023-11-29", "close": 14.24, "volume": 69990.0}, {"date": "2023-11-30", "close": 14.24, "volume": 50677.0}, {"date": "2023-12-01", "close": 14.61, "volume": 123765.0}, {"date": "2023-12-04", "close": 14.88, "volume": 151228.0}, {"date": "2023-12-05", "close": 14.91, "volume": 80047.0}, {"date": "2023-12-06", "close": 14.69, "volume": 104040.0}, {"date": "2023-12-07", "close": 14.73, "volume": 70489.0}, {"date": "2023-12-08", "close": 14.79, "volume": 64235.0}, {"date": "2023-12-11", "close": 14.89, "volume": 60226.0}, {"date": "2023-12-12", "close": 14.85, "volume": 116316.0}, {"date": "2023-12-13", "close": 14.65, "volume": 98771.0}, {"date": "2023-12-14", "close": 14.42, "volume": 117074.0}, {"date": "2023-12-15", "close": 14.3, "volume": 95084.0}, {"date": "2023-12-18", "close": 14.31, "volume": 100255.0}, {"date": "2023-12-19", "close": 14.34, "volume": 75883.0}, {"date": "2023-12-20", "close": 14.31, "volume": 219719.0}, {"date": "2023-12-21", "close": 14.35, "volume": 69001.0}, {"date": "2023-12-22", "close": 14.33, "volume": 88635.0}, {"date": "2023-12-26", "close": 14.39, "volume": 80771.0}, {"date": "2023-12-27", "close": 14.46, "volume": 101152.0}, {"date": "2023-12-28", "close": 14.55, "volume": 101145.0}, {"date": "2023-12-29", "close": 14.57, "volume": 125038.0}, {"date": "2024-01-02", "close": 14.56, "volume": 179417.0}, {"date": "2024-01-03", "close": 14.58, "volume": 148418.0}, {"date": "2024-01-04", "close": 14.64, "volume": 278273.0}, {"date": "2024-01-05", "close": 14.75, "volume": 122624.0}, {"date": "2024-01-08", "close": 14.85, "volume": 140072.0}, {"date": "2024-01-09", "close": 15.09, "volume": 141872.0}, {"date": "2024-01-10", "close": 14.88, "volume": 72496.0}, {"date": "2024-01-11", "close": 15.1, "volume": 57894.0}, {"date": "2024-01-12", "close": 15.25, "volume": 53375.0}, {"date": "2024-01-16", "close": 15.63, "volume": 102767.0}, {"date": "2024-01-17", "close": 15.21, "volume": 161193.0}, {"date": "2024-01-18", "close": 15.17, "volume": 116638.0}, {"date": "2024-01-19", "close": 15.03, "volume": 77409.0}, {"date": "2024-01-22", "close": 15.39, "volume": 78337.0}, {"date": "2024-01-23", "close": 15.52, "volume": 56872.0}, {"date": "2024-01-24", "close": 15.63, "volume": 109657.0}, {"date": "2024-01-25", "close": 15.51, "volume": 55633.0}, {"date": "2024-01-26", "close": 15.36, "volume": 71606.0}, {"date": "2024-01-29", "close": 15.36, "volume": 65008.0}, {"date": "2024-01-30", "close": 15.4, "volume": 97341.0}, {"date": "2024-01-31", "close": 15.42, "volume": 73353.0}, {"date": "2024-02-01", "close": 15.47, "volume": 127875.0}, {"date": "2024-02-02", "close": 15.48, "volume": 69185.0}, {"date": "2024-02-05", "close": 15.54, "volume": 159413.0}, {"date": "2024-02-06", "close": 15.78, "volume": 266605.0}, {"date": "2024-02-07", "close": 15.98, "volume": 292970.0}, {"date": "2024-02-08", "close": 15.75, "volume": 98292.0}, {"date": "2024-02-09", "close": 15.9, "volume": 88138.0}, {"date": "2024-02-12", "close": 16.0, "volume": 133598.0}, {"date": "2024-02-13", "close": 15.48, "volume": 242025.0}, {"date": "2024-02-14", "close": 15.69, "volume": 62158.0}, {"date": "2024-02-15", "close": 15.74, "volume": 167888.0}, {"date": "2024-02-16", "close": 15.77, "volume": 67058.0}, {"date": "2024-02-20", "close": 15.71, "volume": 88066.0}, {"date": "2024-02-21", "close": 15.68, "volume": 95139.0}, {"date": "2024-02-22", "close": 16.08, "volume": 88428.0}, {"date": "2024-02-23", "close": 15.95, "volume": 124915.0}, {"date": "2024-02-26", "close": 15.82, "volume": 112062.0}, {"date": "2024-02-27", "close": 15.65, "volume": 140501.0}, {"date": "2024-02-28", "close": 15.69, "volume": 76796.0}, {"date": "2024-02-29", "close": 15.72, "volume": 77520.0}, {"date": "2024-03-01", "close": 15.81, "volume": 78259.0}, {"date": "2024-03-04", "close": 15.74, "volume": 162054.0}, {"date": "2024-03-05", "close": 15.8, "volume": 177242.0}, {"date": "2024-03-06", "close": 15.69, "volume": 141345.0}, {"date": "2024-03-07", "close": 15.68, "volume": 137712.0}, {"date": "2024-03-08", "close": 15.77, "volume": 180861.0}, {"date": "2024-03-11", "close": 15.86, "volume": 98616.0}, {"date": "2024-03-12", "close": 15.94, "volume": 94719.0}, {"date": "2024-03-13", "close": 16.0, "volume": 51215.0}, {"date": "2024-03-14", "close": 15.84, "volume": 64579.0}, {"date": "2024-03-15", "close": 15.76, "volume": 67455.0}, {"date": "2024-03-18", "close": 15.7, "volume": 111824.0}, {"date": "2024-03-19", "close": 15.7, "volume": 195558.0}, {"date": "2024-03-20", "close": 15.63, "volume": 122861.0}, {"date": "2024-03-21", "close": 15.79, "volume": 87018.0}, {"date": "2024-03-22", "close": 15.87, "volume": 61114.0}, {"date": "2024-03-25", "close": 16.29, "volume": 160722.0}, {"date": "2024-03-26", "close": 16.2, "volume": 159631.0}, {"date": "2024-03-27", "close": 16.42, "volume": 66339.0}, {"date": "2024-03-28", "close": 16.65, "volume": 84353.0}, {"date": "2024-04-01", "close": 16.46, "volume": 82078.0}, {"date": "2024-04-02", "close": 16.2, "volume": 104147.0}, {"date": "2024-04-03", "close": 16.22, "volume": 272739.0}, {"date": "2024-04-04", "close": 16.19, "volume": 85039.0}, {"date": "2024-04-05", "close": 16.2, "volume": 216723.0}, {"date": "2024-04-08", "close": 16.47, "volume": 187452.0}, {"date": "2024-04-09", "close": 16.46, "volume": 110779.0}, {"date": "2024-04-10", "close": 16.5, "volume": 146646.0}, {"date": "2024-04-11", "close": 16.6, "volume": 99789.0}, {"date": "2024-04-12", "close": 16.27, "volume": 258690.0}, {"date": "2024-04-15", "close": 15.75, "volume": 233639.0}, {"date": "2024-04-16", "close": 15.57, "volume": 193967.0}, {"date": "2024-04-17", "close": 15.53, "volume": 220321.0}, {"date": "2024-04-18", "close": 15.41, "volume": 231422.0}, {"date": "2024-04-19", "close": 15.57, "volume": 45490.0}, {"date": "2024-04-22", "close": 15.6, "volume": 90901.0}, {"date": "2024-04-23", "close": 15.69, "volume": 280654.0}, {"date": "2024-04-24", "close": 15.61, "volume": 110728.0}, {"date": "2024-04-25", "close": 15.46, "volume": 185670.0}, {"date": "2024-04-26", "close": 15.38, "volume": 190012.0}, {"date": "2024-04-29", "close": 15.43, "volume": 153875.0}, {"date": "2024-04-30", "close": 15.4, "volume": 112728.0}, {"date": "2024-05-01", "close": 15.48, "volume": 128880.0}, {"date": "2024-05-02", "close": 15.48, "volume": 109763.0}, {"date": "2024-05-03", "close": 15.49, "volume": 279114.0}, {"date": "2024-05-06", "close": 15.69, "volume": 217929.0}, {"date": "2024-05-07", "close": 15.84, "volume": 144081.0}, {"date": "2024-05-08", "close": 15.85, "volume": 60245.0}, {"date": "2024-05-09", "close": 16.22, "volume": 119225.0}, {"date": "2024-05-10", "close": 16.04, "volume": 68458.0}, {"date": "2024-05-13", "close": 16.21, "volume": 93817.0}, {"date": "2024-05-14", "close": 16.12, "volume": 103568.0}, {"date": "2024-05-15", "close": 16.34, "volume": 82516.0}, {"date": "2024-05-16", "close": 16.26, "volume": 48608.0}, {"date": "2024-05-17", "close": 16.21, "volume": 74397.0}, {"date": "2024-05-20", "close": 16.2, "volume": 112810.0}, {"date": "2024-05-21", "close": 16.25, "volume": 124371.0}, {"date": "2024-05-22", "close": 16.21, "volume": 80170.0}, {"date": "2024-05-23", "close": 16.18, "volume": 73268.0}, {"date": "2024-05-24", "close": 16.15, "volume": 57181.0}, {"date": "2024-05-28", "close": 16.18, "volume": 65369.0}, {"date": "2024-05-29", "close": 16.06, "volume": 99013.0}, {"date": "2024-05-30", "close": 16.07, "volume": 84742.0}, {"date": "2024-05-31", "close": 16.11, "volume": 94870.0}, {"date": "2024-06-03", "close": 16.15, "volume": 290845.0}, {"date": "2024-06-04", "close": 16.11, "volume": 111050.0}, {"date": "2024-06-05", "close": 16.04, "volume": 189929.0}, {"date": "2024-06-06", "close": 16.0, "volume": 142729.0}, {"date": "2024-06-07", "close": 16.08, "volume": 94799.0}, {"date": "2024-06-10", "close": 15.88, "volume": 175905.0}, {"date": "2024-06-11", "close": 15.61, "volume": 301744.0}, {"date": "2024-06-12", "close": 15.88, "volume": 156875.0}, {"date": "2024-06-13", "close": 15.72, "volume": 93080.0}, {"date": "2024-06-14", "close": 15.59, "volume": 115627.0}, {"date": "2024-06-17", "close": 15.6, "volume": 78119.0}, {"date": "2024-06-18", "close": 15.65, "volume": 140537.0}, {"date": "2024-06-20", "close": 15.71, "volume": 128608.0}, {"date": "2024-06-21", "close": 15.68, "volume": 83071.0}, {"date": "2024-06-24", "close": 15.75, "volume": 115785.0}, {"date": "2024-06-25", "close": 15.76, "volume": 100882.0}, {"date": "2024-06-26", "close": 15.73, "volume": 90114.0}, {"date": "2024-06-27", "close": 15.8, "volume": 66228.0}, {"date": "2024-06-28", "close": 15.8, "volume": 107587.0}, {"date": "2024-07-01", "close": 15.81, "volume": 102913.0}, {"date": "2024-07-02", "close": 15.86, "volume": 142627.0}, {"date": "2024-07-03", "close": 16.06, "volume": 110576.0}, {"date": "2024-07-05", "close": 16.06, "volume": 84656.0}, {"date": "2024-07-08", "close": 16.21, "volume": 142546.0}, {"date": "2024-07-09", "close": 16.31, "volume": 155555.0}, {"date": "2024-07-10", "close": 16.36, "volume": 139903.0}, {"date": "2024-07-11", "close": 16.09, "volume": 136393.0}, {"date": "2024-07-12", "close": 15.94, "volume": 123323.0}, {"date": "2024-07-15", "close": 15.95, "volume": 117524.0}, {"date": "2024-07-16", "close": 15.97, "volume": 149427.0}, {"date": "2024-07-17", "close": 15.96, "volume": 131687.0}, {"date": "2024-07-18", "close": 15.96, "volume": 96675.0}, {"date": "2024-07-19", "close": 15.96, "volume": 49647.0}, {"date": "2024-07-22", "close": 16.0, "volume": 145140.0}, {"date": "2024-07-23", "close": 15.98, "volume": 145859.0}, {"date": "2024-07-24", "close": 15.94, "volume": 148310.0}, {"date": "2024-07-25", "close": 15.94, "volume": 220304.0}, {"date": "2024-07-26", "close": 15.91, "volume": 177161.0}, {"date": "2024-07-29", "close": 15.9, "volume": 119447.0}, {"date": "2024-07-30", "close": 16.0, "volume": 162721.0}, {"date": "2024-07-31", "close": 15.98, "volume": 173109.0}, {"date": "2024-08-01", "close": 15.94, "volume": 171509.0}, {"date": "2024-08-02", "close": 15.59, "volume": 399524.0}, {"date": "2024-08-05", "close": 15.08, "volume": 525844.0}, {"date": "2024-08-06", "close": 15.39, "volume": 259727.0}, {"date": "2024-08-07", "close": 15.57, "volume": 174919.0}, {"date": "2024-08-08", "close": 15.97, "volume": 300087.0}, {"date": "2024-08-09", "close": 15.7, "volume": 216716.0}, {"date": "2024-08-12", "close": 15.43, "volume": 110339.0}, {"date": "2024-08-13", "close": 15.31, "volume": 144650.0}, {"date": "2024-08-14", "close": 15.27, "volume": 187275.0}, {"date": "2024-08-15", "close": 15.27, "volume": 144070.0}, {"date": "2024-08-16", "close": 15.26, "volume": 149527.0}, {"date": "2024-08-19", "close": 15.27, "volume": 193545.0}, {"date": "2024-08-20", "close": 15.28, "volume": 192106.0}, {"date": "2024-08-21", "close": 15.28, "volume": 143890.0}, {"date": "2024-08-22", "close": 15.22, "volume": 152328.0}, {"date": "2024-08-23", "close": 15.26, "volume": 185313.0}, {"date": "2024-08-26", "close": 15.43, "volume": 186750.0}, {"date": "2024-08-27", "close": 15.44, "volume": 120633.0}, {"date": "2024-08-28", "close": 15.41, "volume": 89137.0}, {"date": "2024-08-29", "close": 15.4, "volume": 128305.0}, {"date": "2024-08-30", "close": 15.43, "volume": 206909.0}, {"date": "2024-09-03", "close": 15.59, "volume": 322452.0}, {"date": "2024-09-04", "close": 15.68, "volume": 166950.0}, {"date": "2024-09-05", "close": 15.73, "volume": 144595.0}, {"date": "2024-09-06", "close": 15.77, "volume": 150671.0}, {"date": "2024-09-09", "close": 15.94, "volume": 191355.0}, {"date": "2024-09-10", "close": 15.75, "volume": 140439.0}, {"date": "2024-09-11", "close": 15.6, "volume": 233451.0}, {"date": "2024-09-12", "close": 15.6, "volume": 114674.0}, {"date": "2024-09-13", "close": 15.52, "volume": 146503.0}, {"date": "2024-09-16", "close": 15.61, "volume": 301886.0}, {"date": "2024-09-17", "close": 15.42, "volume": 236047.0}, {"date": "2024-09-18", "close": 15.44, "volume": 180169.0}, {"date": "2024-09-19", "close": 15.53, "volume": 168323.0}, {"date": "2024-09-20", "close": 15.56, "volume": 133822.0}, {"date": "2024-09-23", "close": 15.81, "volume": 250165.0}, {"date": "2024-09-24", "close": 15.89, "volume": 226323.0}, {"date": "2024-09-25", "close": 15.89, "volume": 178282.0}, {"date": "2024-09-26", "close": 15.92, "volume": 65528.0}, {"date": "2024-09-27", "close": 15.88, "volume": 167823.0}, {"date": "2024-09-30", "close": 16.12, "volume": 245796.0}, {"date": "2024-10-01", "close": 16.08, "volume": 168380.0}, {"date": "2024-10-02", "close": 16.18, "volume": 110693.0}, {"date": "2024-10-03", "close": 16.19, "volume": 94826.0}, {"date": "2024-10-04", "close": 16.42, "volume": 161323.0}, {"date": "2024-10-07", "close": 16.5, "volume": 221558.0}, {"date": "2024-10-08", "close": 16.45, "volume": 181788.0}, {"date": "2024-10-09", "close": 16.44, "volume": 191216.0}, {"date": "2024-10-10", "close": 16.54, "volume": 137763.0}, {"date": "2024-10-11", "close": 16.31, "volume": 118036.0}, {"date": "2024-10-14", "close": 15.99, "volume": 243148.0}, {"date": "2024-10-15", "close": 15.7, "volume": 376958.0}, {"date": "2024-10-16", "close": 15.76, "volume": 155206.0}, {"date": "2024-10-17", "close": 15.82, "volume": 236363.0}, {"date": "2024-10-18", "close": 15.93, "volume": 391693.0}, {"date": "2024-10-21", "close": 15.9, "volume": 125202.0}, {"date": "2024-10-22", "close": 15.93, "volume": 142686.0}, {"date": "2024-10-23", "close": 16.15, "volume": 179993.0}, {"date": "2024-10-24", "close": 16.2, "volume": 70641.0}, {"date": "2024-10-25", "close": 16.08, "volume": 186944.0}, {"date": "2024-10-28", "close": 15.85, "volume": 187825.0}, {"date": "2024-10-29", "close": 15.6, "volume": 197937.0}, {"date": "2024-10-30", "close": 15.74, "volume": 174390.0}, {"date": "2024-10-31", "close": 15.87, "volume": 122722.0}, {"date": "2024-11-01", "close": 15.94, "volume": 148239.0}, {"date": "2024-11-04", "close": 15.96, "volume": 130677.0}, {"date": "2024-11-05", "close": 16.147, "volume": 93413.0}, {"date": "2024-11-06", "close": 16.35, "volume": 206565.0}, {"date": "2024-11-07", "close": 16.62, "volume": 313143.0}, {"date": "2024-11-08", "close": 16.49, "volume": 179990.0}, {"date": "2024-11-11", "close": 16.4, "volume": 335828.0}, {"date": "2024-11-12", "close": 15.89, "volume": 206659.0}, {"date": "2024-11-13", "close": 16.17, "volume": 181906.0}, {"date": "2024-11-14", "close": 16.04, "volume": 116332.0}, {"date": "2024-11-15", "close": 15.88, "volume": 184934.0}, {"date": "2024-11-18", "close": 15.74, "volume": 215362.0}, {"date": "2024-11-19", "close": 15.71, "volume": 188609.0}, {"date": "2024-11-20", "close": 15.71, "volume": 186388.0}, {"date": "2024-11-21", "close": 15.72, "volume": 184231.0}, {"date": "2024-11-22", "close": 15.67, "volume": 160235.0}, {"date": "2024-11-25", "close": 15.73, "volume": 194123.0}, {"date": "2024-11-26", "close": 15.54, "volume": 243008.0}, {"date": "2024-11-27", "close": 15.51, "volume": 198573.0}, {"date": "2024-11-29", "close": 15.56, "volume": 128680.0}, {"date": "2024-12-02", "close": 15.55, "volume": 356509.0}, {"date": "2024-12-03", "close": 15.74, "volume": 325992.0}, {"date": "2024-12-04", "close": 15.85, "volume": 273625.0}, {"date": "2024-12-05", "close": 15.85, "volume": 187680.0}, {"date": "2024-12-06", "close": 15.82, "volume": 222189.0}, {"date": "2024-12-09", "close": 15.82, "volume": 286938.0}, {"date": "2024-12-10", "close": 15.83, "volume": 241744.0}, {"date": "2024-12-11", "close": 15.58, "volume": 218011.0}, {"date": "2024-12-12", "close": 15.51, "volume": 161290.0}, {"date": "2024-12-13", "close": 15.47, "volume": 194652.0}, {"date": "2024-12-16", "close": 15.35, "volume": 421106.0}, {"date": "2024-12-17", "close": 15.22, "volume": 310376.0}, {"date": "2024-12-18", "close": 15.18, "volume": 219345.0}, {"date": "2024-12-19", "close": 15.24, "volume": 311796.0}, {"date": "2024-12-20", "close": 15.37, "volume": 213830.0}, {"date": "2024-12-23", "close": 15.36, "volume": 167780.0}, {"date": "2024-12-24", "close": 15.35, "volume": 179674.0}, {"date": "2024-12-26", "close": 15.4, "volume": 235593.0}, {"date": "2024-12-27", "close": 15.41, "volume": 106486.0}, {"date": "2024-12-30", "close": 15.4, "volume": 250580.0}, {"date": "2024-12-31", "close": 15.54, "volume": 278822.0}, {"date": "2025-01-02", "close": 15.82, "volume": 216655.0}, {"date": "2025-01-03", "close": 15.99, "volume": 251809.0}, {"date": "2025-01-06", "close": 16.0, "volume": 303715.0}, {"date": "2025-01-07", "close": 16.07, "volume": 169196.0}, {"date": "2025-01-08", "close": 16.27, "volume": 281533.0}, {"date": "2025-01-10", "close": 16.38, "volume": 421731.0}, {"date": "2025-01-13", "close": 15.82, "volume": 238850.0}, {"date": "2025-01-14", "close": 15.77, "volume": 136826.0}, {"date": "2025-01-15", "close": 15.81, "volume": 111831.0}, {"date": "2025-01-16", "close": 15.81, "volume": 92430.0}, {"date": "2025-01-17", "close": 15.72, "volume": 275899.0}, {"date": "2025-01-21", "close": 15.63, "volume": 290423.0}, {"date": "2025-01-22", "close": 15.66, "volume": 170483.0}, {"date": "2025-01-23", "close": 15.66, "volume": 227607.0}, {"date": "2025-01-24", "close": 15.66, "volume": 231381.0}, {"date": "2025-01-27", "close": 15.66, "volume": 193500.0}, {"date": "2025-01-28", "close": 15.67, "volume": 194387.0}, {"date": "2025-01-29", "close": 15.68, "volume": 117712.0}, {"date": "2025-01-30", "close": 15.7, "volume": 199549.0}, {"date": "2025-01-31", "close": 15.8, "volume": 259247.0}, {"date": "2025-02-03", "close": 15.89, "volume": 233449.0}, {"date": "2025-02-04", "close": 15.98, "volume": 275942.0}, {"date": "2025-02-05", "close": 16.05, "volume": 210354.0}, {"date": "2025-02-06", "close": 15.97, "volume": 268445.0}, {"date": "2025-02-07", "close": 15.93, "volume": 233416.0}, {"date": "2025-02-10", "close": 15.83, "volume": 275833.0}, {"date": "2025-02-11", "close": 15.93, "volume": 226213.0}, {"date": "2025-02-12", "close": 16.23, "volume": 312430.0}, {"date": "2025-02-13", "close": 15.85, "volume": 744934.0}, {"date": "2025-02-14", "close": 15.9, "volume": 111869.0}, {"date": "2025-02-18", "close": 15.8, "volume": 290226.0}, {"date": "2025-02-19", "close": 15.78, "volume": 140275.0}, {"date": "2025-02-20", "close": 15.97, "volume": 200917.0}, {"date": "2025-02-21", "close": 15.93, "volume": 183467.0}, {"date": "2025-02-24", "close": 15.81, "volume": 232540.0}, {"date": "2025-02-25", "close": 15.77, "volume": 311360.0}, {"date": "2025-02-26", "close": 15.76, "volume": 173025.0}, {"date": "2025-02-27", "close": 15.76, "volume": 178589.0}, {"date": "2025-02-28", "close": 15.9, "volume": 300333.0}, {"date": "2025-03-03", "close": 15.78, "volume": 382729.0}, {"date": "2025-03-04", "close": 15.75, "volume": 312943.0}, {"date": "2025-03-05", "close": 15.82, "volume": 259934.0}, {"date": "2025-03-06", "close": 15.74, "volume": 229889.0}, {"date": "2025-03-07", "close": 16.03, "volume": 301039.0}, {"date": "2025-03-10", "close": 15.93, "volume": 361255.0}, {"date": "2025-03-11", "close": 15.57, "volume": 533761.0}, {"date": "2025-03-12", "close": 15.4, "volume": 255563.0}, {"date": "2025-03-13", "close": 15.34, "volume": 259477.0}, {"date": "2025-03-14", "close": 15.24, "volume": 233470.0}, {"date": "2025-03-17", "close": 15.18, "volume": 280330.0}, {"date": "2025-03-18", "close": 15.07, "volume": 241654.0}, {"date": "2025-03-19", "close": 14.65, "volume": 836518.0}, {"date": "2025-03-20", "close": 14.99, "volume": 226122.0}, {"date": "2025-03-21", "close": 14.96, "volume": 273044.0}, {"date": "2025-03-24", "close": 15.01, "volume": 280935.0}, {"date": "2025-03-25", "close": 15.01, "volume": 182473.0}, {"date": "2025-03-26", "close": 14.9, "volume": 215085.0}, {"date": "2025-03-27", "close": 15.06, "volume": 173301.0}, {"date": "2025-03-28", "close": 14.98, "volume": 154523.0}, {"date": "2025-03-31", "close": 14.95, "volume": 327271.0}, {"date": "2025-04-01", "close": 15.15, "volume": 232846.0}, {"date": "2025-04-02", "close": 15.19, "volume": 187290.0}, {"date": "2025-04-03", "close": 14.835, "volume": 300895.0}, {"date": "2025-04-04", "close": 14.09, "volume": 688856.0}, {"date": "2025-04-07", "close": 13.42, "volume": 657553.0}, {"date": "2025-04-08", "close": 14.01, "volume": 404505.0}, {"date": "2025-04-09", "close": 14.74, "volume": 399219.0}, {"date": "2025-04-10", "close": 14.05, "volume": 251743.0}, {"date": "2025-04-11", "close": 13.89, "volume": 197567.0}, {"date": "2025-04-14", "close": 14.01, "volume": 168899.0}, {"date": "2025-04-15", "close": 13.94, "volume": 235724.0}, {"date": "2025-04-16", "close": 13.81, "volume": 184665.0}, {"date": "2025-04-17", "close": 13.91, "volume": 179072.0}, {"date": "2025-04-21", "close": 13.66, "volume": 204285.0}, {"date": "2025-04-22", "close": 13.8, "volume": 169194.0}, {"date": "2025-04-23", "close": 13.99, "volume": 161021.0}, {"date": "2025-04-24", "close": 14.01, "volume": 97357.0}, {"date": "2025-04-25", "close": 14.01, "volume": 158296.0}, {"date": "2025-04-28", "close": 14.0, "volume": 191280.0}, {"date": "2025-04-29", "close": 14.0, "volume": 190111.0}, {"date": "2025-04-30", "close": 14.0, "volume": 214159.0}, {"date": "2025-05-01", "close": 14.01, "volume": 157830.0}, {"date": "2025-05-02", "close": 14.33, "volume": 195640.0}, {"date": "2025-05-05", "close": 14.54, "volume": 233385.0}, {"date": "2025-05-06", "close": 14.43, "volume": 173763.0}, {"date": "2025-05-07", "close": 14.46, "volume": 187561.0}, {"date": "2025-05-08", "close": 14.4, "volume": 176274.0}, {"date": "2025-05-09", "close": 14.38, "volume": 175299.0}, {"date": "2025-05-12", "close": 14.22, "volume": 224374.0}, {"date": "2025-05-13", "close": 14.23, "volume": 157091.0}, {"date": "2025-05-14", "close": 14.12, "volume": 242890.0}, {"date": "2025-05-15", "close": 14.11, "volume": 238904.0}, {"date": "2025-05-16", "close": 14.17, "volume": 184434.0}, {"date": "2025-05-19", "close": 14.15, "volume": 235109.0}, {"date": "2025-05-20", "close": 14.15, "volume": 119237.0}, {"date": "2025-05-21", "close": 14.12, "volume": 191223.0}, {"date": "2025-05-22", "close": 14.35, "volume": 271793.0}, {"date": "2025-05-23", "close": 14.41, "volume": 110770.0}, {"date": "2025-05-27", "close": 14.77, "volume": 281539.0}, {"date": "2025-05-28", "close": 12.95, "volume": 2326144.0}, {"date": "2025-05-29", "close": 13.18, "volume": 748189.0}, {"date": "2025-05-30", "close": 13.33, "volume": 493146.0}, {"date": "2025-06-02", "close": 13.22, "volume": 324364.0}, {"date": "2025-06-03", "close": 12.88, "volume": 994206.0}, {"date": "2025-06-04", "close": 12.8, "volume": 993515.0}, {"date": "2025-06-05", "close": 12.82, "volume": 263609.0}, {"date": "2025-06-06", "close": 12.93, "volume": 270296.0}, {"date": "2025-06-09", "close": 13.21, "volume": 483687.0}, {"date": "2025-06-10", "close": 13.32, "volume": 449745.0}, {"date": "2025-06-11", "close": 13.28, "volume": 335587.0}, {"date": "2025-06-12", "close": 13.15, "volume": 334281.0}, {"date": "2025-06-13", "close": 13.08, "volume": 295905.0}, {"date": "2025-06-16", "close": 13.26, "volume": 313189.0}, {"date": "2025-06-17", "close": 13.35, "volume": 231752.0}, {"date": "2025-06-18", "close": 13.38, "volume": 227254.0}, {"date": "2025-06-20", "close": 13.4, "volume": 200412.0}, {"date": "2025-06-23", "close": 13.34, "volume": 164455.0}, {"date": "2025-06-24", "close": 13.42, "volume": 127455.0}, {"date": "2025-06-25", "close": 13.37, "volume": 201415.0}, {"date": "2025-06-26", "close": 13.43, "volume": 97106.0}, {"date": "2025-06-27", "close": 13.75, "volume": 403635.0}, {"date": "2025-06-30", "close": 13.67, "volume": 192245.0}, {"date": "2025-07-01", "close": 13.73, "volume": 100134.0}, {"date": "2025-07-02", "close": 13.74, "volume": 193659.0}, {"date": "2025-07-03", "close": 13.8, "volume": 118793.0}, {"date": "2025-07-07", "close": 13.7, "volume": 201614.0}, {"date": "2025-07-08", "close": 13.77, "volume": 174113.0}, {"date": "2025-07-09", "close": 13.9, "volume": 174938.0}, {"date": "2025-07-10", "close": 14.01, "volume": 137482.0}, {"date": "2025-07-11", "close": 13.73, "volume": 194722.0}, {"date": "2025-07-14", "close": 13.52, "volume": 332868.0}, {"date": "2025-07-15", "close": 13.53, "volume": 171286.0}, {"date": "2025-07-16", "close": 13.42, "volume": 276140.0}, {"date": "2025-07-17", "close": 13.44, "volume": 209690.0}, {"date": "2025-07-18", "close": 13.66, "volume": 972204.0}, {"date": "2025-07-21", "close": 13.44, "volume": 348898.0}, {"date": "2025-07-22", "close": 13.45, "volume": 260163.0}, {"date": "2025-07-23", "close": 12.78, "volume": 708581.0}, {"date": "2025-07-24", "close": 12.59, "volume": 1350772.0}, {"date": "2025-07-25", "close": 12.95, "volume": 355702.0}, {"date": "2025-07-28", "close": 12.93, "volume": 394979.0}, {"date": "2025-07-29", "close": 13.0, "volume": 224844.0}, {"date": "2025-07-30", "close": 12.97, "volume": 199175.0}, {"date": "2025-07-31", "close": 12.99, "volume": 224665.0}, {"date": "2025-08-01", "close": 12.72, "volume": 220245.0}, {"date": "2025-08-04", "close": 12.71, "volume": 171038.0}, {"date": "2025-08-05", "close": 12.68, "volume": 178984.0}, {"date": "2025-08-06", "close": 12.45, "volume": 271615.0}, {"date": "2025-08-07", "close": 12.25, "volume": 619934.0}, {"date": "2025-08-08", "close": 12.18, "volume": 502826.0}, {"date": "2025-08-11", "close": 12.31, "volume": 339168.0}, {"date": "2025-08-12", "close": 12.91, "volume": 338735.0}, {"date": "2025-08-13", "close": 12.99, "volume": 243963.0}, {"date": "2025-08-14", "close": 12.99, "volume": 150714.0}, {"date": "2025-08-15", "close": 13.07, "volume": 100093.0}, {"date": "2025-08-18", "close": 13.06, "volume": 242897.0}, {"date": "2025-08-19", "close": 13.183, "volume": 260230.0}, {"date": "2025-08-20", "close": 13.21, "volume": 145402.0}, {"date": "2025-08-21", "close": 13.28, "volume": 160561.0}, {"date": "2025-08-22", "close": 13.33, "volume": 155119.0}, {"date": "2025-08-25", "close": 13.46, "volume": 125926.0}, {"date": "2025-08-26", "close": 13.72, "volume": 208448.0}, {"date": "2025-08-27", "close": 13.73, "volume": 128484.0}, {"date": "2025-08-28", "close": 13.85, "volume": 198818.0}, {"date": "2025-08-29", "close": 13.88, "volume": 154480.0}, {"date": "2025-09-02", "close": 13.82, "volume": 188531.0}, {"date": "2025-09-03", "close": 13.87, "volume": 111573.0}, {"date": "2025-09-04", "close": 13.91, "volume": 156092.0}, {"date": "2025-09-05", "close": 13.78, "volume": 158086.0}, {"date": "2025-09-08", "close": 13.67, "volume": 146954.0}, {"date": "2025-09-09", "close": 13.28, "volume": 271120.0}, {"date": "2025-09-10", "close": 13.21, "volume": 220214.0}, {"date": "2025-09-11", "close": 13.36, "volume": 125741.0}, {"date": "2025-09-12", "close": 13.38, "volume": 66875.0}, {"date": "2025-09-15", "close": 13.28, "volume": 122527.0}, {"date": "2025-09-16", "close": 13.12, "volume": 193003.0}, {"date": "2025-09-17", "close": 13.06, "volume": 133549.0}, {"date": "2025-09-18", "close": 13.07, "volume": 114060.0}, {"date": "2025-09-19", "close": 13.33, "volume": 123158.0}, {"date": "2025-09-22", "close": 13.16, "volume": 148719.0}, {"date": "2025-09-23", "close": 13.24, "volume": 113122.0}, {"date": "2025-09-24", "close": 13.27, "volume": 79715.0}, {"date": "2025-09-25", "close": 13.13, "volume": 118417.0}, {"date": "2025-09-26", "close": 13.27, "volume": 114908.0}, {"date": "2025-09-29", "close": 13.29, "volume": 143889.0}, {"date": "2025-09-30", "close": 13.46, "volume": 175944.0}, {"date": "2025-10-01", "close": 13.36, "volume": 167095.0}, {"date": "2025-10-02", "close": 13.37, "volume": 48410.0}, {"date": "2025-10-03", "close": 13.16, "volume": 134617.0}, {"date": "2025-10-06", "close": 12.93, "volume": 167106.0}, {"date": "2025-10-07", "close": 12.74, "volume": 212249.0}, {"date": "2025-10-08", "close": 12.77, "volume": 106246.0}, {"date": "2025-10-09", "close": 12.71, "volume": 102327.0}, {"date": "2025-10-10", "close": 12.5, "volume": 140099.0}, {"date": "2025-10-13", "close": 12.6, "volume": 168934.0}, {"date": "2025-10-14", "close": 12.41, "volume": 132607.0}, {"date": "2025-10-15", "close": 12.33, "volume": 176474.0}, {"date": "2025-10-16", "close": 12.35, "volume": 140398.0}, {"date": "2025-10-17", "close": 12.21, "volume": 160585.0}, {"date": "2025-10-20", "close": 12.23, "volume": 181493.0}, {"date": "2025-10-21", "close": 12.24, "volume": 328753.0}, {"date": "2025-10-22", "close": 12.32, "volume": 113412.0}, {"date": "2025-10-23", "close": 12.56, "volume": 107980.0}, {"date": "2025-10-24", "close": 12.7, "volume": 146157.0}, {"date": "2025-10-27", "close": 12.7, "volume": 180510.0}, {"date": "2025-10-28", "close": 12.75, "volume": 58260.0}, {"date": "2025-10-29", "close": 12.7, "volume": 99498.0}, {"date": "2025-10-30", "close": 12.79, "volume": 83652.0}, {"date": "2025-10-31", "close": 12.97, "volume": 106808.0}, {"date": "2025-11-03", "close": 12.55, "volume": 176920.0}, {"date": "2025-11-04", "close": 12.38, "volume": 124530.0}, {"date": "2025-11-05", "close": 12.4, "volume": 162119.0}, {"date": "2025-11-06", "close": 12.32, "volume": 88533.0}, {"date": "2025-11-07", "close": 12.27, "volume": 85795.0}, {"date": "2025-11-10", "close": 12.14, "volume": 152897.0}, {"date": "2025-11-11", "close": 12.02, "volume": 211807.0}, {"date": "2025-11-12", "close": 12.02, "volume": 105143.0}, {"date": "2025-11-13", "close": 11.98, "volume": 351348.0}, {"date": "2025-11-14", "close": 11.71, "volume": 145408.0}, {"date": "2025-11-17", "close": 11.4, "volume": 387856.0}, {"date": "2025-11-18", "close": 11.33, "volume": 253069.0}, {"date": "2025-11-19", "close": 11.22, "volume": 279819.0}, {"date": "2025-11-20", "close": 11.12, "volume": 294918.0}, {"date": "2025-11-21", "close": 11.15, "volume": 231260.0}, {"date": "2025-11-24", "close": 11.55, "volume": 305904.0}, {"date": "2025-11-25", "close": 11.59, "volume": 250631.0}, {"date": "2025-11-26", "close": 11.62, "volume": 165497.0}, {"date": "2025-11-28", "close": 11.6, "volume": 162362.0}, {"date": "2025-12-01", "close": 11.43, "volume": 225942.0}, {"date": "2025-12-02", "close": 11.36, "volume": 258348.0}, {"date": "2025-12-03", "close": 11.37, "volume": 252189.0}, {"date": "2025-12-04", "close": 11.34, "volume": 212391.0}, {"date": "2025-12-05", "close": 11.3, "volume": 152729.0}, {"date": "2025-12-08", "close": 11.2, "volume": 171881.0}, {"date": "2025-12-09", "close": 11.2, "volume": 363020.0}, {"date": "2025-12-10", "close": 11.11, "volume": 476652.0}, {"date": "2025-12-11", "close": 11.1, "volume": 292377.0}, {"date": "2025-12-12", "close": 10.94, "volume": 673647.0}, {"date": "2025-12-15", "close": 10.97, "volume": 498712.0}, {"date": "2025-12-16", "close": 11.08, "volume": 213455.0}, {"date": "2025-12-17", "close": 11.13, "volume": 259231.0}, {"date": "2025-12-18", "close": 11.06, "volume": 248653.0}, {"date": "2025-12-19", "close": 11.37, "volume": 339909.0}, {"date": "2025-12-22", "close": 11.5, "volume": 208279.0}, {"date": "2025-12-23", "close": 11.46, "volume": 186552.0}, {"date": "2025-12-24", "close": 11.55, "volume": 72251.0}, {"date": "2025-12-26", "close": 11.51, "volume": 193114.0}, {"date": "2025-12-29", "close": 11.31, "volume": 310801.0}, {"date": "2025-12-30", "close": 11.37, "volume": 219246.0}, {"date": "2025-12-31", "close": 11.41, "volume": 268316.0}, {"date": "2026-01-02", "close": 11.36, "volume": 168333.0}, {"date": "2026-01-05", "close": 11.3, "volume": 206706.0}, {"date": "2026-01-06", "close": 11.2, "volume": 134225.0}, {"date": "2026-01-07", "close": 10.97, "volume": 265434.0}, {"date": "2026-01-08", "close": 11.08, "volume": 110523.0}, {"date": "2026-01-09", "close": 11.23, "volume": 220843.0}, {"date": "2026-01-12", "close": 11.01, "volume": 322703.0}, {"date": "2026-01-13", "close": 11.04, "volume": 294836.0}, {"date": "2026-01-14", "close": 11.16, "volume": 292874.0}, {"date": "2026-01-15", "close": 11.13, "volume": 308669.0}, {"date": "2026-01-16", "close": 11.17, "volume": 1006236.0}, {"date": "2026-01-20", "close": 11.09, "volume": 134073.0}, {"date": "2026-01-21", "close": 11.17, "volume": 77396.0}, {"date": "2026-01-22", "close": 11.3, "volume": 119163.0}, {"date": "2026-01-23", "close": 11.3, "volume": 169813.0}, {"date": "2026-01-26", "close": 11.25, "volume": 208678.0}, {"date": "2026-01-27", "close": 11.15, "volume": 119008.0}, {"date": "2026-01-28", "close": 11.26, "volume": 171090.0}, {"date": "2026-01-29", "close": 11.32, "volume": 95894.0}, {"date": "2026-01-30", "close": 10.91, "volume": 539548.0}, {"date": "2026-02-02", "close": 10.84, "volume": 187529.0}, {"date": "2026-02-03", "close": 10.59, "volume": 287702.0}, {"date": "2026-02-04", "close": 10.67, "volume": 121239.0}, {"date": "2026-02-05", "close": 10.32, "volume": 170456.0}, {"date": "2026-02-06", "close": 10.37, "volume": 161543.0}, {"date": "2026-02-09", "close": 10.15, "volume": 176256.0}, {"date": "2026-02-10", "close": 10.03, "volume": 306577.0}, {"date": "2026-02-11", "close": 10.32, "volume": 198983.0}, {"date": "2026-02-12", "close": 10.31, "volume": 129933.0}, {"date": "2026-02-13", "close": 10.16, "volume": 115647.0}, {"date": "2026-02-17", "close": 10.12, "volume": 286451.0}, {"date": "2026-02-18", "close": 10.32, "volume": 120787.0}, {"date": "2026-02-19", "close": 10.08, "volume": 151547.0}, {"date": "2026-02-20", "close": 9.99, "volume": 106583.0}, {"date": "2026-02-23", "close": 9.99, "volume": 126678.0}, {"date": "2026-02-24", "close": 9.92, "volume": 126879.0}, {"date": "2026-02-25", "close": 9.91, "volume": 149265.0}, {"date": "2026-02-26", "close": 10.01, "volume": 145100.0}, {"date": "2026-02-27", "close": 9.91, "volume": 191088.0}, {"date": "2026-03-02", "close": 9.98, "volume": 168554.0}, {"date": "2026-03-03", "close": 9.96, "volume": 136268.0}, {"date": "2026-03-04", "close": 9.87, "volume": 297367.0}, {"date": "2026-03-05", "close": 9.887, "volume": 172920.0}, {"date": "2026-03-06", "close": 9.42, "volume": 575010.0}, {"date": "2026-03-09", "close": 9.52, "volume": 340096.0}, {"date": "2026-03-10", "close": 9.71, "volume": 230683.0}, {"date": "2026-03-11", "close": 9.69, "volume": 175658.0}, {"date": "2026-03-12", "close": 9.6, "volume": 169024.0}, {"date": "2026-03-13", "close": 9.54, "volume": 198248.0}, {"date": "2026-03-16", "close": 9.48, "volume": 133624.0}, {"date": "2026-03-17", "close": 9.54, "volume": 92745.0}, {"date": "2026-03-18", "close": 9.51, "volume": 72719.0}, {"date": "2026-03-19", "close": 9.56, "volume": 80133.0}, {"date": "2026-03-20", "close": 9.55, "volume": 82217.0}, {"date": "2026-03-23", "close": 9.37, "volume": 349524.0}, {"date": "2026-03-24", "close": 9.26, "volume": 212305.0}, {"date": "2026-03-25", "close": 9.42, "volume": 110388.0}, {"date": "2026-03-26", "close": 9.53, "volume": 139047.0}, {"date": "2026-03-27", "close": 9.41, "volume": 91217.0}, {"date": "2026-03-30", "close": 9.21, "volume": 162142.0}, {"date": "2026-03-31", "close": 9.44, "volume": 156936.0}, {"date": "2026-04-01", "close": 9.57, "volume": 196303.0}, {"date": "2026-04-02", "close": 9.49, "volume": 120851.0}, {"date": "2026-04-06", "close": 9.47, "volume": 82968.0}, {"date": "2026-04-07", "close": 9.38, "volume": 56002.0}, {"date": "2026-04-08", "close": 9.56, "volume": 111641.0}, {"date": "2026-04-09", "close": 9.63, "volume": 263380.0}, {"date": "2026-04-10", "close": 9.63, "volume": 227175.0}, {"date": "2026-04-13", "close": 9.68, "volume": 96310.0}, {"date": "2026-04-14", "close": 9.68, "volume": 121957.0}, {"date": "2026-04-15", "close": 9.82, "volume": 107129.0}, {"date": "2026-04-16", "close": 9.82, "volume": 75589.0}, {"date": "2026-04-17", "close": 9.88, "volume": 143844.0}, {"date": "2026-04-20", "close": 9.94, "volume": 118393.0}, {"date": "2026-04-21", "close": 9.93, "volume": 85123.0}, {"date": "2026-04-22", "close": 10.0, "volume": 64616.0}, {"date": "2026-04-23", "close": 9.94, "volume": 170560.0}, {"date": "2026-04-24", "close": 9.97, "volume": 97653.0}, {"date": "2026-04-27", "close": 9.99, "volume": 147909.0}, {"date": "2026-04-28", "close": 9.98, "volume": 75994.0}, {"date": "2026-04-29", "close": 9.96, "volume": 441386.0}, {"date": "2026-04-30", "close": 10.15, "volume": 194611.0}, {"date": "2026-05-01", "close": 10.27, "volume": 284894.0}, {"date": "2026-05-04", "close": 10.28, "volume": 130155.0}, {"date": "2026-05-05", "close": 10.4, "volume": 79326.0}, {"date": "2026-05-06", "close": 10.48, "volume": 170358.0}, {"date": "2026-05-07", "close": 10.59, "volume": 125683.0}, {"date": "2026-05-08", "close": 10.63, "volume": 205607.0}, {"date": "2026-05-11", "close": 10.49, "volume": 188035.0}, {"date": "2026-05-12", "close": 10.5, "volume": 96495.0}, {"date": "2026-05-13", "close": 10.77, "volume": 108712.0}, {"date": "2026-05-14", "close": 10.85, "volume": 142058.0}, {"date": "2026-05-15", "close": 10.77, "volume": 80611.0}, {"date": "2026-05-18", "close": 10.6899, "volume": 71292.0}, {"date": "2026-05-19", "close": 10.44, "volume": 117955.0}, {"date": "2026-05-20", "close": 10.61, "volume": 67381.0}, {"date": "2026-05-21", "close": 10.63, "volume": 48771.0}, {"date": "2026-05-22", "close": 10.66, "volume": 59046.0}, {"date": "2026-05-26", "close": 10.68, "volume": 94550.0}, {"date": "2026-05-27", "close": 10.665, "volume": 41669.0}, {"date": "2026-05-28", "close": 10.71, "volume": 119075.0}, {"date": "2026-05-29", "close": 10.75, "volume": 75452.0}, {"date": "2026-06-01", "close": 10.69, "volume": 111658.0}, {"date": "2026-06-02", "close": 10.48, "volume": 142457.0}, {"date": "2026-06-03", "close": 10.53, "volume": 76926.0}, {"date": "2026-06-04", "close": 10.6, "volume": 27142.0}, {"date": "2026-06-05", "close": 10.52, "volume": 53968.0}, {"date": "2026-06-08", "close": 10.56, "volume": 56503.0}, {"date": "2026-06-09", "close": 10.53, "volume": 62399.0}, {"date": "2026-06-10", "close": 10.27, "volume": 90046.0}, {"date": "2026-06-11", "close": 10.22, "volume": 57636.0}, {"date": "2026-06-12", "close": 10.15, "volume": 46349.0}, {"date": "2026-06-15", "close": 10.19, "volume": 101537.0}, {"date": "2026-06-16", "close": 10.23, "volume": 75361.0}, {"date": "2026-06-17", "close": 9.97, "volume": 236122.0}, {"date": "2026-06-18", "close": 10.1, "volume": 83416.0}, {"date": "2026-06-22", "close": 9.88, "volume": 183324.0}, {"date": "2026-06-23", "close": 9.99, "volume": 45148.0}, {"date": "2026-06-24", "close": 10.08, "volume": 83222.0}, {"date": "2026-06-25", "close": 10.04, "volume": 47100.0}, {"date": "2026-06-26", "close": 9.98, "volume": 108218.0}, {"date": "2026-06-29", "close": 10.1, "volume": 47132.0}, {"date": "2026-06-30", "close": 10.07, "volume": 51035.0}, {"date": "2026-07-01", "close": 10.14, "volume": 76427.0}, {"date": "2026-07-02", "close": 10.21, "volume": 65308.0}, {"date": "2026-07-06", "close": 10.35, "volume": 126534.0}, {"date": "2026-07-07", "close": 10.29, "volume": 124557.0}, {"date": "2026-07-08", "close": 10.33, "volume": 180075.0}, {"date": "2026-07-09", "close": 10.18, "volume": 100403.0}, {"date": "2026-07-10", "close": 10.36, "volume": 91521.0}, {"date": "2026-07-13", "close": 10.0, "volume": 140966.0}, {"date": "2026-07-14", "close": 10.05, "volume": 69372.0}, {"date": "2026-07-15", "close": 10.02, "volume": 133932.0}, {"date": "2026-07-16", "close": 10.03, "volume": 50584.0}, {"date": "2026-07-17", "close": 9.89, "volume": 145981.0}, {"date": "2026-07-20", "close": 9.96, "volume": 122540.0}, {"date": "2026-07-21", "close": 9.93, "volume": 97525.0}, {"date": "2026-07-22", "close": 9.92, "volume": 81363.0}, {"date": "2026-07-23", "close": 9.92, "volume": 119622.0}, {"date": "2026-07-24", "close": 9.97, "volume": 87974.0}], "refreshing": true}