{"ticker": "FSCO", "overview": {"name": "FS Credit Opportunities Corp. 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": "FSCO", "has_prices": true, "as_of": "2026-07-24", "last": 4.89, "prev_close": 4.93, "change": -0.040000000000000036, "change_pct": -0.00811359026369169, "session_volume": 828672.0, "vwap_5": 4.941736128487528, "vwap_20": 4.896753751685741, "vwap_60": 4.958462168730164, "vwap_250": 5.821637175932746, "high_52w": 6.55, "low_52w": 4.55, "avg_volume_20": 897046.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-061361", "src": "13DG", "ticker": "FSCO", "cik": "1568194", "company": "FS Credit Opportunities Corp.", "company_raw": "FS Credit Opportunities Corp.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Apollo Management Holdings GP, LLC raises a passive stake in FSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061361-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-061361", "src": "13DG", "ticker": "FSCO", "cik": "1568194", "company": "FS Credit Opportunities Corp.", "company_raw": "FS Credit Opportunities Corp.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Apollo Management Holdings GP, LLC raises a passive stake in FSCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-061361-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}], "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": "FS Credit Opportunities Corp. Common Stock", "new_value": "FS Credit Opportunities Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001568194", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001568194", "applied": 1, "detected_at": "2026-10-24T19:03:43.365431"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FSCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-11-14", "close": 4.48, "volume": 1030107.0}, {"date": "2022-11-15", "close": 4.3, "volume": 1686388.0}, {"date": "2022-11-16", "close": 4.22, "volume": 1039684.0}, {"date": "2022-11-17", "close": 5.09, "volume": 1071912.0}, {"date": "2022-11-18", "close": 5.79, "volume": 1022556.0}, {"date": "2022-11-21", "close": 5.7, "volume": 811171.0}, {"date": "2022-11-22", "close": 5.1, "volume": 403802.0}, {"date": "2022-11-23", "close": 4.96, "volume": 275791.0}, {"date": "2022-11-25", "close": 5.1, "volume": 91894.0}, {"date": "2022-11-28", "close": 4.88, "volume": 409784.0}, {"date": "2022-11-29", "close": 4.85, "volume": 497237.0}, {"date": "2022-11-30", "close": 5.12, "volume": 492933.0}, {"date": "2022-12-01", "close": 4.98, "volume": 480486.0}, {"date": "2022-12-02", "close": 5.01, "volume": 322498.0}, {"date": "2022-12-05", "close": 4.95, "volume": 386432.0}, {"date": "2022-12-06", "close": 4.94, "volume": 407346.0}, {"date": "2022-12-07", "close": 4.92, "volume": 443522.0}, {"date": "2022-12-08", "close": 4.92, "volume": 299538.0}, {"date": "2022-12-09", "close": 4.93, "volume": 271617.0}, {"date": "2022-12-12", "close": 4.86, "volume": 369900.0}, {"date": "2022-12-13", "close": 4.8, "volume": 430439.0}, {"date": "2022-12-14", "close": 4.705, "volume": 364781.0}, {"date": "2022-12-15", "close": 4.9088, "volume": 712840.0}, {"date": "2022-12-16", "close": 4.795, "volume": 342868.0}, {"date": "2022-12-19", "close": 4.73, "volume": 306099.0}, {"date": "2022-12-20", "close": 4.65, "volume": 244638.0}, {"date": "2022-12-21", "close": 4.62, "volume": 335935.0}, {"date": "2022-12-22", "close": 4.51, "volume": 414902.0}, {"date": "2022-12-23", "close": 4.59, "volume": 247787.0}, {"date": "2022-12-27", "close": 4.6, "volume": 548188.0}, {"date": "2022-12-28", "close": 4.59, "volume": 375614.0}, {"date": "2022-12-29", "close": 4.72, "volume": 276021.0}, {"date": "2022-12-30", "close": 4.71, "volume": 381976.0}, {"date": "2023-01-03", "close": 4.66, "volume": 267775.0}, {"date": "2023-01-04", "close": 4.69, "volume": 349976.0}, {"date": "2023-01-05", "close": 4.64, "volume": 201237.0}, {"date": "2023-01-06", "close": 4.71, "volume": 328408.0}, {"date": "2023-01-09", "close": 4.72, "volume": 289150.0}, {"date": "2023-01-10", "close": 4.7, "volume": 190849.0}, {"date": "2023-01-11", "close": 4.7, "volume": 462132.0}, {"date": "2023-01-12", "close": 4.75, "volume": 227321.0}, {"date": "2023-01-13", "close": 5.03, "volume": 686883.0}, {"date": "2023-01-17", "close": 5.11, "volume": 413144.0}, {"date": "2023-01-18", "close": 5.09, "volume": 360106.0}, {"date": "2023-01-19", "close": 5.03, "volume": 508764.0}, {"date": "2023-01-20", "close": 5.06, "volume": 2219378.0}, {"date": "2023-01-23", "close": 4.98, "volume": 252425.0}, {"date": "2023-01-24", "close": 5.02, "volume": 384862.0}, {"date": "2023-01-25", "close": 4.995, "volume": 195214.0}, {"date": "2023-01-26", "close": 5.0, "volume": 136834.0}, {"date": "2023-01-27", "close": 5.0, "volume": 317057.0}, {"date": "2023-01-30", "close": 4.94, "volume": 222163.0}, {"date": "2023-01-31", "close": 4.97, "volume": 412252.0}, {"date": "2023-02-01", "close": 5.02, "volume": 321054.0}, {"date": "2023-02-02", "close": 5.14, "volume": 544310.0}, {"date": "2023-02-03", "close": 4.9, "volume": 403127.0}, {"date": "2023-02-06", "close": 4.83, "volume": 463579.0}, {"date": "2023-02-07", "close": 4.98, "volume": 231844.0}, {"date": "2023-02-08", "close": 4.93, "volume": 147865.0}, {"date": "2023-02-09", "close": 4.82, "volume": 238623.0}, {"date": "2023-02-10", "close": 4.8374, "volume": 192769.0}, {"date": "2023-02-13", "close": 4.67, "volume": 1000774.0}, {"date": "2023-02-14", "close": 4.83, "volume": 2618360.0}, {"date": "2023-02-15", "close": 4.64, "volume": 1696564.0}, {"date": "2023-02-16", "close": 4.68, "volume": 667970.0}, {"date": "2023-02-17", "close": 4.74, "volume": 935541.0}, {"date": "2023-02-21", "close": 4.56, "volume": 734747.0}, {"date": "2023-02-22", "close": 4.51, "volume": 1212668.0}, {"date": "2023-02-23", "close": 4.485, "volume": 594971.0}, {"date": "2023-02-24", "close": 4.67, "volume": 424981.0}, {"date": "2023-02-27", "close": 4.63, "volume": 605114.0}, {"date": "2023-02-28", "close": 4.58, "volume": 550446.0}, {"date": "2023-03-01", "close": 4.53, "volume": 689840.0}, {"date": "2023-03-02", "close": 4.52, "volume": 457585.0}, {"date": "2023-03-03", "close": 4.6, "volume": 738160.0}, {"date": "2023-03-06", "close": 4.64, "volume": 384461.0}, {"date": "2023-03-07", "close": 4.51, "volume": 577313.0}, {"date": "2023-03-08", "close": 4.49, "volume": 305624.0}, {"date": "2023-03-09", "close": 4.47, "volume": 488528.0}, {"date": "2023-03-10", "close": 4.42, "volume": 515855.0}, {"date": "2023-03-13", "close": 4.32, "volume": 653413.0}, {"date": "2023-03-14", "close": 4.34, "volume": 583348.0}, {"date": "2023-03-15", "close": 4.25, "volume": 500777.0}, {"date": "2023-03-16", "close": 4.31, "volume": 565234.0}, {"date": "2023-03-17", "close": 4.41, "volume": 612246.0}, {"date": "2023-03-20", "close": 4.28, "volume": 395574.0}, {"date": "2023-03-21", "close": 4.31, "volume": 447212.0}, {"date": "2023-03-22", "close": 4.28, "volume": 326639.0}, {"date": "2023-03-23", "close": 4.25, "volume": 569035.0}, {"date": "2023-03-24", "close": 4.18, "volume": 357762.0}, {"date": "2023-03-27", "close": 4.18, "volume": 523601.0}, {"date": "2023-03-28", "close": 4.12, "volume": 308014.0}, {"date": "2023-03-29", "close": 4.14, "volume": 508539.0}, {"date": "2023-03-30", "close": 4.29, "volume": 471026.0}, {"date": "2023-03-31", "close": 4.44, "volume": 348355.0}, {"date": "2023-04-03", "close": 4.43, "volume": 193013.0}, {"date": "2023-04-04", "close": 4.35, "volume": 446825.0}, {"date": "2023-04-05", "close": 4.3, "volume": 246350.0}, {"date": "2023-04-06", "close": 4.31, "volume": 310797.0}, {"date": "2023-04-10", "close": 4.21, "volume": 452531.0}, {"date": "2023-04-11", "close": 4.23, "volume": 237884.0}, {"date": "2023-04-12", "close": 4.26, "volume": 495600.0}, {"date": "2023-04-13", "close": 4.27, "volume": 244390.0}, {"date": "2023-04-14", "close": 4.32, "volume": 760022.0}, {"date": "2023-04-17", "close": 4.39, "volume": 253850.0}, {"date": "2023-04-18", "close": 4.34, "volume": 1063897.0}, {"date": "2023-04-19", "close": 4.37, "volume": 286156.0}, {"date": "2023-04-20", "close": 4.29, "volume": 431903.0}, {"date": "2023-04-21", "close": 4.28, "volume": 330305.0}, {"date": "2023-04-24", "close": 4.25, "volume": 346836.0}, {"date": "2023-04-25", "close": 4.18, "volume": 474793.0}, {"date": "2023-04-26", "close": 4.17, "volume": 310790.0}, {"date": "2023-04-27", "close": 4.23, "volume": 535884.0}, {"date": "2023-04-28", "close": 4.33, "volume": 500604.0}, {"date": "2023-05-01", "close": 4.38, "volume": 548550.0}, {"date": "2023-05-02", "close": 4.3, "volume": 286603.0}, {"date": "2023-05-03", "close": 4.31, "volume": 273207.0}, {"date": "2023-05-04", "close": 4.28, "volume": 347373.0}, {"date": "2023-05-05", "close": 4.34, "volume": 323884.0}, {"date": "2023-05-08", "close": 4.29, "volume": 345997.0}, {"date": "2023-05-09", "close": 4.27, "volume": 665142.0}, {"date": "2023-05-10", "close": 4.29, "volume": 263333.0}, {"date": "2023-05-11", "close": 4.29, "volume": 607735.0}, {"date": "2023-05-12", "close": 4.29, "volume": 468327.0}, {"date": "2023-05-15", "close": 4.28, "volume": 1589181.0}, {"date": "2023-05-16", "close": 4.35, "volume": 2478895.0}, {"date": "2023-05-17", "close": 4.48, "volume": 3075114.0}, {"date": "2023-05-18", "close": 4.38, "volume": 2090390.0}, {"date": "2023-05-19", "close": 4.4, "volume": 1129017.0}, {"date": "2023-05-22", "close": 4.37, "volume": 1245008.0}, {"date": "2023-05-23", "close": 4.37, "volume": 1294767.0}, {"date": "2023-05-24", "close": 4.34, "volume": 1384629.0}, {"date": "2023-05-25", "close": 4.38, "volume": 828284.0}, {"date": "2023-05-26", "close": 4.43, "volume": 887067.0}, {"date": "2023-05-30", "close": 4.47, "volume": 786861.0}, {"date": "2023-05-31", "close": 4.49, "volume": 1168637.0}, {"date": "2023-06-01", "close": 4.56, "volume": 909414.0}, {"date": "2023-06-02", "close": 4.57, "volume": 1212581.0}, {"date": "2023-06-05", "close": 4.63, "volume": 650428.0}, {"date": "2023-06-06", "close": 4.65, "volume": 844156.0}, {"date": "2023-06-07", "close": 4.67, "volume": 821870.0}, {"date": "2023-06-08", "close": 4.56, "volume": 983827.0}, {"date": "2023-06-09", "close": 4.63, "volume": 645488.0}, {"date": "2023-06-12", "close": 4.67, "volume": 660891.0}, {"date": "2023-06-13", "close": 4.67, "volume": 748457.0}, {"date": "2023-06-14", "close": 4.65, "volume": 545523.0}, {"date": "2023-06-15", "close": 4.65, "volume": 537211.0}, {"date": "2023-06-16", "close": 4.66, "volume": 775564.0}, {"date": "2023-06-20", "close": 4.68, "volume": 1044385.0}, {"date": "2023-06-21", "close": 4.62, "volume": 1130965.0}, {"date": "2023-06-22", "close": 4.6, "volume": 548972.0}, {"date": "2023-06-23", "close": 4.6, "volume": 451807.0}, {"date": "2023-06-26", "close": 4.61, "volume": 740170.0}, {"date": "2023-06-27", "close": 4.65, "volume": 669513.0}, {"date": "2023-06-28", "close": 4.69, "volume": 787909.0}, {"date": "2023-06-29", "close": 4.73, "volume": 1296237.0}, {"date": "2023-06-30", "close": 4.75, "volume": 659207.0}, {"date": "2023-07-03", "close": 4.91, "volume": 851549.0}, {"date": "2023-07-05", "close": 4.93, "volume": 693777.0}, {"date": "2023-07-06", "close": 4.83, "volume": 657427.0}, {"date": "2023-07-07", "close": 4.89, "volume": 754219.0}, {"date": "2023-07-10", "close": 4.91, "volume": 554930.0}, {"date": "2023-07-11", "close": 4.95, "volume": 787906.0}, {"date": "2023-07-12", "close": 5.0, "volume": 713665.0}, {"date": "2023-07-13", "close": 5.02, "volume": 564133.0}, {"date": "2023-07-14", "close": 5.08, "volume": 998505.0}, {"date": "2023-07-17", "close": 4.97, "volume": 955821.0}, {"date": "2023-07-18", "close": 4.97, "volume": 549472.0}, {"date": "2023-07-19", "close": 5.04, "volume": 542780.0}, {"date": "2023-07-20", "close": 4.94, "volume": 339944.0}, {"date": "2023-07-21", "close": 4.92, "volume": 596919.0}, {"date": "2023-07-24", "close": 4.96, "volume": 595933.0}, {"date": "2023-07-25", "close": 4.98, "volume": 465329.0}, {"date": "2023-07-26", "close": 4.98, "volume": 772721.0}, {"date": "2023-07-27", "close": 5.01, "volume": 568460.0}, {"date": "2023-07-28", "close": 5.04, "volume": 487167.0}, {"date": "2023-07-31", "close": 5.04, "volume": 619414.0}, {"date": "2023-08-01", "close": 5.11, "volume": 733104.0}, {"date": "2023-08-02", "close": 5.13, "volume": 934771.0}, {"date": "2023-08-03", "close": 5.14, "volume": 549829.0}, {"date": "2023-08-04", "close": 5.15, "volume": 513902.0}, {"date": "2023-08-07", "close": 5.15, "volume": 479053.0}, {"date": "2023-08-08", "close": 5.08, "volume": 768380.0}, {"date": "2023-08-09", "close": 5.09, "volume": 814345.0}, {"date": "2023-08-10", "close": 5.14, "volume": 468395.0}, {"date": "2023-08-11", "close": 5.18, "volume": 493976.0}, {"date": "2023-08-14", "close": 5.24, "volume": 480283.0}, {"date": "2023-08-15", "close": 5.24, "volume": 521482.0}, {"date": "2023-08-16", "close": 5.25, "volume": 598970.0}, {"date": "2023-08-17", "close": 5.3, "volume": 455119.0}, {"date": "2023-08-18", "close": 5.35, "volume": 521977.0}, {"date": "2023-08-21", "close": 5.34, "volume": 329595.0}, {"date": "2023-08-22", "close": 5.32, "volume": 691699.0}, {"date": "2023-08-23", "close": 5.39, "volume": 706200.0}, {"date": "2023-08-24", "close": 5.35, "volume": 705123.0}, {"date": "2023-08-25", "close": 5.45, "volume": 286166.0}, {"date": "2023-08-28", "close": 5.33, "volume": 801127.0}, {"date": "2023-08-29", "close": 5.39, "volume": 576320.0}, {"date": "2023-08-30", "close": 5.38, "volume": 545115.0}, {"date": "2023-08-31", "close": 5.33, "volume": 561216.0}, {"date": "2023-09-01", "close": 5.4, "volume": 447811.0}, {"date": "2023-09-05", "close": 5.3, "volume": 640632.0}, {"date": "2023-09-06", "close": 5.29, "volume": 404049.0}, {"date": "2023-09-07", "close": 5.27, "volume": 352528.0}, {"date": "2023-09-08", "close": 5.38, "volume": 366533.0}, {"date": "2023-09-11", "close": 5.39, "volume": 436046.0}, {"date": "2023-09-12", "close": 5.38, "volume": 385999.0}, {"date": "2023-09-13", "close": 5.26, "volume": 462393.0}, {"date": "2023-09-14", "close": 5.26, "volume": 742471.0}, {"date": "2023-09-15", "close": 5.25, "volume": 495822.0}, {"date": "2023-09-18", "close": 5.2, "volume": 1049665.0}, {"date": "2023-09-19", "close": 5.2, "volume": 515330.0}, {"date": "2023-09-20", "close": 5.21, "volume": 550336.0}, {"date": "2023-09-21", "close": 5.04, "volume": 647730.0}, {"date": "2023-09-22", "close": 5.13, "volume": 533111.0}, {"date": "2023-09-25", "close": 5.16, "volume": 616206.0}, {"date": "2023-09-26", "close": 5.13, "volume": 608951.0}, {"date": "2023-09-27", "close": 5.23, "volume": 772643.0}, {"date": "2023-09-28", "close": 5.3, "volume": 555026.0}, {"date": "2023-09-29", "close": 5.42, "volume": 606008.0}, {"date": "2023-10-02", "close": 5.44, "volume": 797302.0}, {"date": "2023-10-03", "close": 5.37, "volume": 1027054.0}, {"date": "2023-10-04", "close": 5.45, "volume": 891876.0}, {"date": "2023-10-05", "close": 5.43, "volume": 746364.0}, {"date": "2023-10-06", "close": 5.47, "volume": 1433509.0}, {"date": "2023-10-09", "close": 5.41, "volume": 700232.0}, {"date": "2023-10-10", "close": 5.48, "volume": 835290.0}, {"date": "2023-10-11", "close": 5.56, "volume": 816542.0}, {"date": "2023-10-12", "close": 5.4, "volume": 1511080.0}, {"date": "2023-10-13", "close": 5.4, "volume": 987462.0}, {"date": "2023-10-16", "close": 5.49, "volume": 623616.0}, {"date": "2023-10-17", "close": 5.48, "volume": 963829.0}, {"date": "2023-10-18", "close": 5.44, "volume": 652848.0}, {"date": "2023-10-19", "close": 5.43, "volume": 1183088.0}, {"date": "2023-10-20", "close": 5.32, "volume": 455414.0}, {"date": "2023-10-23", "close": 5.37, "volume": 575087.0}, {"date": "2023-10-24", "close": 5.38, "volume": 719681.0}, {"date": "2023-10-25", "close": 5.41, "volume": 671344.0}, {"date": "2023-10-26", "close": 5.3, "volume": 588782.0}, {"date": "2023-10-27", "close": 5.33, "volume": 730256.0}, {"date": "2023-10-30", "close": 5.39, "volume": 441753.0}, {"date": "2023-10-31", "close": 5.45, "volume": 719624.0}, {"date": "2023-11-01", "close": 5.49, "volume": 766260.0}, {"date": "2023-11-02", "close": 5.5, "volume": 735992.0}, {"date": "2023-11-03", "close": 5.52, "volume": 991169.0}, {"date": "2023-11-06", "close": 5.53, "volume": 774356.0}, {"date": "2023-11-07", "close": 5.69, "volume": 1946667.0}, {"date": "2023-11-08", "close": 5.73, "volume": 2490200.0}, {"date": "2023-11-09", "close": 5.76, "volume": 2321816.0}, {"date": "2023-11-10", "close": 5.78, "volume": 1697800.0}, {"date": "2023-11-13", "close": 5.79, "volume": 775212.0}, {"date": "2023-11-14", "close": 5.71, "volume": 1270977.0}, {"date": "2023-11-15", "close": 5.71, "volume": 1968395.0}, {"date": "2023-11-16", "close": 5.68, "volume": 893199.0}, {"date": "2023-11-17", "close": 5.68, "volume": 656952.0}, {"date": "2023-11-20", "close": 5.62, "volume": 1029499.0}, {"date": "2023-11-21", "close": 5.69, "volume": 624286.0}, {"date": "2023-11-22", "close": 5.67, "volume": 392804.0}, {"date": "2023-11-24", "close": 5.73, "volume": 266689.0}, {"date": "2023-11-27", "close": 5.65, "volume": 542633.0}, {"date": "2023-11-28", "close": 5.65, "volume": 701472.0}, {"date": "2023-11-29", "close": 5.63, "volume": 744970.0}, {"date": "2023-11-30", "close": 5.66, "volume": 1015966.0}, {"date": "2023-12-01", "close": 5.89, "volume": 2515422.0}, {"date": "2023-12-04", "close": 5.75, "volume": 604656.0}, {"date": "2023-12-05", "close": 5.7, "volume": 718027.0}, {"date": "2023-12-06", "close": 5.71, "volume": 592854.0}, {"date": "2023-12-07", "close": 5.75, "volume": 571194.0}, {"date": "2023-12-08", "close": 5.79, "volume": 570852.0}, {"date": "2023-12-11", "close": 5.78, "volume": 506903.0}, {"date": "2023-12-12", "close": 5.69, "volume": 1030401.0}, {"date": "2023-12-13", "close": 5.72, "volume": 784669.0}, {"date": "2023-12-14", "close": 5.8, "volume": 1119069.0}, {"date": "2023-12-15", "close": 5.82, "volume": 618043.0}, {"date": "2023-12-18", "close": 5.8, "volume": 792200.0}, {"date": "2023-12-19", "close": 5.84, "volume": 678429.0}, {"date": "2023-12-20", "close": 5.8, "volume": 874099.0}, {"date": "2023-12-21", "close": 5.72, "volume": 944849.0}, {"date": "2023-12-22", "close": 5.75, "volume": 1327938.0}, {"date": "2023-12-26", "close": 5.77, "volume": 631653.0}, {"date": "2023-12-27", "close": 5.85, "volume": 1021311.0}, {"date": "2023-12-28", "close": 5.71, "volume": 1517378.0}, {"date": "2023-12-29", "close": 5.67, "volume": 880314.0}, {"date": "2024-01-02", "close": 5.73, "volume": 646424.0}, {"date": "2024-01-03", "close": 5.64, "volume": 590596.0}, {"date": "2024-01-04", "close": 5.6, "volume": 539943.0}, {"date": "2024-01-05", "close": 5.56, "volume": 753363.0}, {"date": "2024-01-08", "close": 5.58, "volume": 497337.0}, {"date": "2024-01-09", "close": 5.58, "volume": 471567.0}, {"date": "2024-01-10", "close": 5.55, "volume": 629431.0}, {"date": "2024-01-11", "close": 5.62, "volume": 798475.0}, {"date": "2024-01-12", "close": 5.64, "volume": 716584.0}, {"date": "2024-01-16", "close": 5.7, "volume": 1089686.0}, {"date": "2024-01-17", "close": 5.68, "volume": 600162.0}, {"date": "2024-01-18", "close": 5.68, "volume": 619353.0}, {"date": "2024-01-19", "close": 5.74, "volume": 704678.0}, {"date": "2024-01-22", "close": 5.8, "volume": 782682.0}, {"date": "2024-01-23", "close": 5.77, "volume": 774892.0}, {"date": "2024-01-24", "close": 5.79, "volume": 1120467.0}, {"date": "2024-01-25", "close": 5.79, "volume": 555420.0}, {"date": "2024-01-26", "close": 5.79, "volume": 410801.0}, {"date": "2024-01-29", "close": 5.76, "volume": 719312.0}, {"date": "2024-01-30", "close": 5.75, "volume": 432049.0}, {"date": "2024-01-31", "close": 5.73, "volume": 612652.0}, {"date": "2024-02-01", "close": 5.74, "volume": 887421.0}, {"date": "2024-02-02", "close": 5.8, "volume": 826386.0}, {"date": "2024-02-05", "close": 5.81, "volume": 565299.0}, {"date": "2024-02-06", "close": 5.78, "volume": 469926.0}, {"date": "2024-02-07", "close": 5.8, "volume": 732947.0}, {"date": "2024-02-08", "close": 5.79, "volume": 692070.0}, {"date": "2024-02-09", "close": 5.76, "volume": 474101.0}, {"date": "2024-02-12", "close": 5.75, "volume": 604156.0}, {"date": "2024-02-13", "close": 5.78, "volume": 532373.0}, {"date": "2024-02-14", "close": 5.88, "volume": 531903.0}, {"date": "2024-02-15", "close": 5.88, "volume": 585737.0}, {"date": "2024-02-16", "close": 5.88, "volume": 383020.0}, {"date": "2024-02-20", "close": 5.85, "volume": 494869.0}, {"date": "2024-02-21", "close": 5.74, "volume": 538265.0}, {"date": "2024-02-22", "close": 5.68, "volume": 983886.0}, {"date": "2024-02-23", "close": 5.7, "volume": 567770.0}, {"date": "2024-02-26", "close": 5.68, "volume": 584614.0}, {"date": "2024-02-27", "close": 5.69, "volume": 814795.0}, {"date": "2024-02-28", "close": 5.62, "volume": 610810.0}, {"date": "2024-02-29", "close": 5.75, "volume": 952658.0}, {"date": "2024-03-01", "close": 5.68, "volume": 1727045.0}, {"date": "2024-03-04", "close": 5.71, "volume": 851173.0}, {"date": "2024-03-05", "close": 5.69, "volume": 802941.0}, {"date": "2024-03-06", "close": 5.71, "volume": 456493.0}, {"date": "2024-03-07", "close": 5.68, "volume": 625563.0}, {"date": "2024-03-08", "close": 5.68, "volume": 484171.0}, {"date": "2024-03-11", "close": 5.66, "volume": 546175.0}, {"date": "2024-03-12", "close": 5.8, "volume": 875893.0}, {"date": "2024-03-13", "close": 5.81, "volume": 702229.0}, {"date": "2024-03-14", "close": 5.8, "volume": 730073.0}, {"date": "2024-03-15", "close": 5.88, "volume": 485958.0}, {"date": "2024-03-18", "close": 5.88, "volume": 535967.0}, {"date": "2024-03-19", "close": 5.99, "volume": 1224446.0}, {"date": "2024-03-20", "close": 5.89, "volume": 768569.0}, {"date": "2024-03-21", "close": 5.85, "volume": 891560.0}, {"date": "2024-03-22", "close": 5.86, "volume": 637399.0}, {"date": "2024-03-25", "close": 5.81, "volume": 647503.0}, {"date": "2024-03-26", "close": 5.82, "volume": 765074.0}, {"date": "2024-03-27", "close": 5.83, "volume": 816495.0}, {"date": "2024-03-28", "close": 5.93, "volume": 1093931.0}, {"date": "2024-04-01", "close": 5.86, "volume": 831428.0}, {"date": "2024-04-02", "close": 5.86, "volume": 620327.0}, {"date": "2024-04-03", "close": 5.87, "volume": 676809.0}, {"date": "2024-04-04", "close": 5.84, "volume": 833223.0}, {"date": "2024-04-05", "close": 5.9, "volume": 554702.0}, {"date": "2024-04-08", "close": 5.92, "volume": 725172.0}, {"date": "2024-04-09", "close": 5.93, "volume": 833464.0}, {"date": "2024-04-10", "close": 5.91, "volume": 830637.0}, {"date": "2024-04-11", "close": 5.88, "volume": 388825.0}, {"date": "2024-04-12", "close": 5.83, "volume": 552234.0}, {"date": "2024-04-15", "close": 5.78, "volume": 493996.0}, {"date": "2024-04-16", "close": 5.79, "volume": 388528.0}, {"date": "2024-04-17", "close": 5.88, "volume": 504567.0}, {"date": "2024-04-18", "close": 5.91, "volume": 471267.0}, {"date": "2024-04-19", "close": 5.96, "volume": 418666.0}, {"date": "2024-04-22", "close": 5.9, "volume": 334338.0}, {"date": "2024-04-23", "close": 5.87, "volume": 492590.0}, {"date": "2024-04-24", "close": 5.85, "volume": 455354.0}, {"date": "2024-04-25", "close": 5.83, "volume": 541875.0}, {"date": "2024-04-26", "close": 5.89, "volume": 498408.0}, {"date": "2024-04-29", "close": 5.85, "volume": 602742.0}, {"date": "2024-04-30", "close": 5.91, "volume": 817518.0}, {"date": "2024-05-01", "close": 6.07, "volume": 772643.0}, {"date": "2024-05-02", "close": 6.12, "volume": 644989.0}, {"date": "2024-05-03", "close": 6.2, "volume": 615941.0}, {"date": "2024-05-06", "close": 6.17, "volume": 639702.0}, {"date": "2024-05-07", "close": 6.22, "volume": 465118.0}, {"date": "2024-05-08", "close": 6.2, "volume": 678226.0}, {"date": "2024-05-09", "close": 6.18, "volume": 396407.0}, {"date": "2024-05-10", "close": 6.16, "volume": 249080.0}, {"date": "2024-05-13", "close": 6.16, "volume": 565512.0}, {"date": "2024-05-14", "close": 6.14, "volume": 427881.0}, {"date": "2024-05-15", "close": 6.12, "volume": 391485.0}, {"date": "2024-05-16", "close": 6.15, "volume": 406583.0}, {"date": "2024-05-17", "close": 6.17, "volume": 604260.0}, {"date": "2024-05-20", "close": 6.31, "volume": 568494.0}, {"date": "2024-05-21", "close": 6.35, "volume": 1038243.0}, {"date": "2024-05-22", "close": 6.35, "volume": 555481.0}, {"date": "2024-05-23", "close": 6.21, "volume": 742001.0}, {"date": "2024-05-24", "close": 6.23, "volume": 590681.0}, {"date": "2024-05-28", "close": 6.3, "volume": 409517.0}, {"date": "2024-05-29", "close": 6.23, "volume": 456698.0}, {"date": "2024-05-30", "close": 6.3, "volume": 639561.0}, {"date": "2024-05-31", "close": 6.32, "volume": 392251.0}, {"date": "2024-06-03", "close": 6.36, "volume": 649516.0}, {"date": "2024-06-04", "close": 6.27, "volume": 529702.0}, {"date": "2024-06-05", "close": 6.3, "volume": 347826.0}, {"date": "2024-06-06", "close": 6.32, "volume": 390580.0}, {"date": "2024-06-07", "close": 6.33, "volume": 432066.0}, {"date": "2024-06-10", "close": 6.41, "volume": 745618.0}, {"date": "2024-06-11", "close": 6.37, "volume": 335367.0}, {"date": "2024-06-12", "close": 6.41, "volume": 450597.0}, {"date": "2024-06-13", "close": 6.49, "volume": 422708.0}, {"date": "2024-06-14", "close": 6.43, "volume": 582550.0}, {"date": "2024-06-17", "close": 6.4, "volume": 455249.0}, {"date": "2024-06-18", "close": 6.41, "volume": 412869.0}, {"date": "2024-06-20", "close": 6.41, "volume": 522915.0}, {"date": "2024-06-21", "close": 6.4, "volume": 332184.0}, {"date": "2024-06-24", "close": 6.38, "volume": 481238.0}, {"date": "2024-06-25", "close": 6.47, "volume": 938127.0}, {"date": "2024-06-26", "close": 6.37, "volume": 540775.0}, {"date": "2024-06-27", "close": 6.36, "volume": 568052.0}, {"date": "2024-06-28", "close": 6.37, "volume": 518362.0}, {"date": "2024-07-01", "close": 6.47, "volume": 413769.0}, {"date": "2024-07-02", "close": 6.38, "volume": 524852.0}, {"date": "2024-07-03", "close": 6.4, "volume": 260151.0}, {"date": "2024-07-05", "close": 6.46, "volume": 588875.0}, {"date": "2024-07-08", "close": 6.47, "volume": 620625.0}, {"date": "2024-07-09", "close": 6.48, "volume": 645234.0}, {"date": "2024-07-10", "close": 6.53, "volume": 465289.0}, {"date": "2024-07-11", "close": 6.61, "volume": 674847.0}, {"date": "2024-07-12", "close": 6.56, "volume": 717994.0}, {"date": "2024-07-15", "close": 6.5, "volume": 1900749.0}, {"date": "2024-07-16", "close": 6.38, "volume": 1105063.0}, {"date": "2024-07-17", "close": 6.41, "volume": 790383.0}, {"date": "2024-07-18", "close": 6.3, "volume": 800668.0}, {"date": "2024-07-19", "close": 6.17, "volume": 3264958.0}, {"date": "2024-07-22", "close": 6.2, "volume": 684976.0}, {"date": "2024-07-23", "close": 6.23, "volume": 615167.0}, {"date": "2024-07-24", "close": 6.17, "volume": 1144465.0}, {"date": "2024-07-25", "close": 6.2, "volume": 448012.0}, {"date": "2024-07-26", "close": 6.29, "volume": 623271.0}, {"date": "2024-07-29", "close": 6.4, "volume": 777914.0}, {"date": "2024-07-30", "close": 6.5, "volume": 837253.0}, {"date": "2024-07-31", "close": 6.5, "volume": 650146.0}, {"date": "2024-08-01", "close": 6.39, "volume": 648081.0}, {"date": "2024-08-02", "close": 6.24, "volume": 1277354.0}, {"date": "2024-08-05", "close": 5.97, "volume": 2215571.0}, {"date": "2024-08-06", "close": 6.06, "volume": 798453.0}, {"date": "2024-08-07", "close": 6.01, "volume": 863511.0}, {"date": "2024-08-08", "close": 6.06, "volume": 650288.0}, {"date": "2024-08-09", "close": 6.13, "volume": 581171.0}, {"date": "2024-08-12", "close": 6.14, "volume": 962524.0}, {"date": "2024-08-13", "close": 6.23, "volume": 714078.0}, {"date": "2024-08-14", "close": 6.18, "volume": 1006654.0}, {"date": "2024-08-15", "close": 6.25, "volume": 388930.0}, {"date": "2024-08-16", "close": 6.23, "volume": 457504.0}, {"date": "2024-08-19", "close": 6.28, "volume": 555290.0}, {"date": "2024-08-20", "close": 6.35, "volume": 513567.0}, {"date": "2024-08-21", "close": 6.39, "volume": 558061.0}, {"date": "2024-08-22", "close": 6.36, "volume": 716777.0}, {"date": "2024-08-23", "close": 6.26, "volume": 744830.0}, {"date": "2024-08-26", "close": 6.14, "volume": 1105658.0}, {"date": "2024-08-27", "close": 6.11, "volume": 624984.0}, {"date": "2024-08-28", "close": 6.12, "volume": 448175.0}, {"date": "2024-08-29", "close": 6.3, "volume": 854621.0}, {"date": "2024-08-30", "close": 6.29, "volume": 528019.0}, {"date": "2024-09-03", "close": 6.26, "volume": 800511.0}, {"date": "2024-09-04", "close": 6.25, "volume": 559100.0}, {"date": "2024-09-05", "close": 6.23, "volume": 727850.0}, {"date": "2024-09-06", "close": 6.1, "volume": 1098417.0}, {"date": "2024-09-09", "close": 6.13, "volume": 972362.0}, {"date": "2024-09-10", "close": 6.3, "volume": 869058.0}, {"date": "2024-09-11", "close": 6.33, "volume": 533581.0}, {"date": "2024-09-12", "close": 6.4, "volume": 582871.0}, {"date": "2024-09-13", "close": 6.33, "volume": 340001.0}, {"date": "2024-09-16", "close": 6.37, "volume": 500671.0}, {"date": "2024-09-17", "close": 6.31, "volume": 441528.0}, {"date": "2024-09-18", "close": 6.31, "volume": 561047.0}, {"date": "2024-09-19", "close": 6.37, "volume": 368060.0}, {"date": "2024-09-20", "close": 6.33, "volume": 266475.0}, {"date": "2024-09-23", "close": 6.36, "volume": 425728.0}, {"date": "2024-09-24", "close": 6.33, "volume": 489439.0}, {"date": "2024-09-25", "close": 6.33, "volume": 433582.0}, {"date": "2024-09-26", "close": 6.39, "volume": 502730.0}, {"date": "2024-09-27", "close": 6.4, "volume": 541806.0}, {"date": "2024-09-30", "close": 6.35, "volume": 967153.0}, {"date": "2024-10-01", "close": 6.35, "volume": 494002.0}, {"date": "2024-10-02", "close": 6.44, "volume": 327132.0}, {"date": "2024-10-03", "close": 6.46, "volume": 374005.0}, {"date": "2024-10-04", "close": 6.62, "volume": 3497254.0}, {"date": "2024-10-07", "close": 6.7, "volume": 1161906.0}, {"date": "2024-10-08", "close": 6.64, "volume": 912131.0}, {"date": "2024-10-09", "close": 6.72, "volume": 545178.0}, {"date": "2024-10-10", "close": 6.68, "volume": 576483.0}, {"date": "2024-10-11", "close": 6.66, "volume": 530497.0}, {"date": "2024-10-14", "close": 6.7, "volume": 569107.0}, {"date": "2024-10-15", "close": 6.65, "volume": 536785.0}, {"date": "2024-10-16", "close": 6.69, "volume": 503152.0}, {"date": "2024-10-17", "close": 6.68, "volume": 864266.0}, {"date": "2024-10-18", "close": 6.66, "volume": 646977.0}, {"date": "2024-10-21", "close": 6.62, "volume": 535131.0}, {"date": "2024-10-22", "close": 6.63, "volume": 557078.0}, {"date": "2024-10-23", "close": 6.63, "volume": 663501.0}, {"date": "2024-10-24", "close": 6.62, "volume": 542794.0}, {"date": "2024-10-25", "close": 6.62, "volume": 487525.0}, {"date": "2024-10-28", "close": 6.61, "volume": 511676.0}, {"date": "2024-10-29", "close": 6.6, "volume": 713906.0}, {"date": "2024-10-30", "close": 6.67, "volume": 629076.0}, {"date": "2024-10-31", "close": 6.66, "volume": 730455.0}, {"date": "2024-11-01", "close": 6.67, "volume": 561163.0}, {"date": "2024-11-04", "close": 6.62, "volume": 495291.0}, {"date": "2024-11-05", "close": 6.59, "volume": 706714.0}, {"date": "2024-11-06", "close": 6.59, "volume": 635534.0}, {"date": "2024-11-07", "close": 6.61, "volume": 622594.0}, {"date": "2024-11-08", "close": 6.51, "volume": 1057270.0}, {"date": "2024-11-11", "close": 6.52, "volume": 853038.0}, {"date": "2024-11-12", "close": 6.53, "volume": 532344.0}, {"date": "2024-11-13", "close": 6.51, "volume": 782680.0}, {"date": "2024-11-14", "close": 6.5, "volume": 512670.0}, {"date": "2024-11-15", "close": 6.55, "volume": 578101.0}, {"date": "2024-11-18", "close": 6.63, "volume": 709845.0}, {"date": "2024-11-19", "close": 6.59, "volume": 564462.0}, {"date": "2024-11-20", "close": 6.56, "volume": 692865.0}, {"date": "2024-11-21", "close": 6.51, "volume": 551824.0}, {"date": "2024-11-22", "close": 6.5, "volume": 695199.0}, {"date": "2024-11-25", "close": 6.54, "volume": 549384.0}, {"date": "2024-11-26", "close": 6.64, "volume": 622522.0}, {"date": "2024-11-27", "close": 6.77, "volume": 851681.0}, {"date": "2024-11-29", "close": 6.8, "volume": 471754.0}, {"date": "2024-12-02", "close": 6.76, "volume": 653204.0}, {"date": "2024-12-03", "close": 6.61, "volume": 1439473.0}, {"date": "2024-12-04", "close": 6.59, "volume": 684822.0}, {"date": "2024-12-05", "close": 6.54, "volume": 706607.0}, {"date": "2024-12-06", "close": 6.74, "volume": 1357673.0}, {"date": "2024-12-09", "close": 6.71, "volume": 1205284.0}, {"date": "2024-12-10", "close": 6.6, "volume": 922666.0}, {"date": "2024-12-11", "close": 6.68, "volume": 1203207.0}, {"date": "2024-12-12", "close": 6.69, "volume": 729455.0}, {"date": "2024-12-13", "close": 6.69, "volume": 729604.0}, {"date": "2024-12-16", "close": 6.69, "volume": 922632.0}, {"date": "2024-12-17", "close": 6.64, "volume": 681111.0}, {"date": "2024-12-18", "close": 6.62, "volume": 743766.0}, {"date": "2024-12-19", "close": 6.68, "volume": 944482.0}, {"date": "2024-12-20", "close": 6.82, "volume": 710676.0}, {"date": "2024-12-23", "close": 6.8, "volume": 566546.0}, {"date": "2024-12-24", "close": 6.76, "volume": 388537.0}, {"date": "2024-12-26", "close": 6.66, "volume": 634266.0}, {"date": "2024-12-27", "close": 6.67, "volume": 473421.0}, {"date": "2024-12-30", "close": 6.71, "volume": 961622.0}, {"date": "2024-12-31", "close": 6.82, "volume": 687887.0}, {"date": "2025-01-02", "close": 6.75, "volume": 867508.0}, {"date": "2025-01-03", "close": 6.75, "volume": 718546.0}, {"date": "2025-01-06", "close": 6.73, "volume": 577395.0}, {"date": "2025-01-07", "close": 6.87, "volume": 1956522.0}, {"date": "2025-01-08", "close": 6.78, "volume": 963183.0}, {"date": "2025-01-10", "close": 6.82, "volume": 1124916.0}, {"date": "2025-01-13", "close": 6.96, "volume": 981219.0}, {"date": "2025-01-14", "close": 6.91, "volume": 810185.0}, {"date": "2025-01-15", "close": 6.95, "volume": 1298212.0}, {"date": "2025-01-16", "close": 6.99, "volume": 669100.0}, {"date": "2025-01-17", "close": 6.98, "volume": 662749.0}, {"date": "2025-01-21", "close": 7.02, "volume": 1020578.0}, {"date": "2025-01-22", "close": 7.1, "volume": 856846.0}, {"date": "2025-01-23", "close": 7.06, "volume": 942868.0}, {"date": "2025-01-24", "close": 6.96, "volume": 819155.0}, {"date": "2025-01-27", "close": 6.95, "volume": 712353.0}, {"date": "2025-01-28", "close": 6.88, "volume": 791259.0}, {"date": "2025-01-29", "close": 6.82, "volume": 620768.0}, {"date": "2025-01-30", "close": 6.87, "volume": 883270.0}, {"date": "2025-01-31", "close": 6.79, "volume": 1116711.0}, {"date": "2025-02-03", "close": 6.86, "volume": 1013916.0}, {"date": "2025-02-04", "close": 6.91, "volume": 536566.0}, {"date": "2025-02-05", "close": 6.9, "volume": 588035.0}, {"date": "2025-02-06", "close": 6.89, "volume": 569950.0}, {"date": "2025-02-07", "close": 6.91, "volume": 727017.0}, {"date": "2025-02-10", "close": 6.98, "volume": 968342.0}, {"date": "2025-02-11", "close": 6.92, "volume": 981687.0}, {"date": "2025-02-12", "close": 6.94, "volume": 726058.0}, {"date": "2025-02-13", "close": 6.95, "volume": 645007.0}, {"date": "2025-02-14", "close": 6.93, "volume": 718713.0}, {"date": "2025-02-18", "close": 6.94, "volume": 1104472.0}, {"date": "2025-02-19", "close": 6.95, "volume": 1098253.0}, {"date": "2025-02-20", "close": 6.96, "volume": 917901.0}, {"date": "2025-02-21", "close": 6.96, "volume": 641610.0}, {"date": "2025-02-24", "close": 6.93, "volume": 604105.0}, {"date": "2025-02-25", "close": 6.96, "volume": 630018.0}, {"date": "2025-02-26", "close": 6.92, "volume": 499722.0}, {"date": "2025-02-27", "close": 6.94, "volume": 753442.0}, {"date": "2025-02-28", "close": 6.98, "volume": 849493.0}, {"date": "2025-03-03", "close": 7.08, "volume": 1051221.0}, {"date": "2025-03-04", "close": 7.04, "volume": 1223936.0}, {"date": "2025-03-05", "close": 7.09, "volume": 640760.0}, {"date": "2025-03-06", "close": 6.99, "volume": 691669.0}, {"date": "2025-03-07", "close": 6.99, "volume": 855521.0}, {"date": "2025-03-10", "close": 6.9, "volume": 1188086.0}, {"date": "2025-03-11", "close": 6.84, "volume": 1066233.0}, {"date": "2025-03-12", "close": 6.96, "volume": 827734.0}, {"date": "2025-03-13", "close": 6.9, "volume": 659460.0}, {"date": "2025-03-14", "close": 6.98, "volume": 637448.0}, {"date": "2025-03-17", "close": 7.02, "volume": 770252.0}, {"date": "2025-03-18", "close": 6.95, "volume": 737607.0}, {"date": "2025-03-19", "close": 7.07, "volume": 613594.0}, {"date": "2025-03-20", "close": 7.15, "volume": 791848.0}, {"date": "2025-03-21", "close": 7.15, "volume": 653177.0}, {"date": "2025-03-24", "close": 7.08, "volume": 883681.0}, {"date": "2025-03-25", "close": 7.04, "volume": 762266.0}, {"date": "2025-03-26", "close": 6.98, "volume": 518707.0}, {"date": "2025-03-27", "close": 7.03, "volume": 451686.0}, {"date": "2025-03-28", "close": 7.07, "volume": 832000.0}, {"date": "2025-03-31", "close": 7.05, "volume": 1280965.0}, {"date": "2025-04-01", "close": 7.1, "volume": 648550.0}, {"date": "2025-04-02", "close": 7.04, "volume": 710033.0}, {"date": "2025-04-03", "close": 6.83, "volume": 1863247.0}, {"date": "2025-04-04", "close": 6.08, "volume": 5952572.0}, {"date": "2025-04-07", "close": 5.83, "volume": 4970619.0}, {"date": "2025-04-08", "close": 6.11, "volume": 1972937.0}, {"date": "2025-04-09", "close": 6.59, "volume": 2020690.0}, {"date": "2025-04-10", "close": 6.33, "volume": 1210832.0}, {"date": "2025-04-11", "close": 6.25, "volume": 1400567.0}, {"date": "2025-04-14", "close": 6.57, "volume": 1219512.0}, {"date": "2025-04-15", "close": 6.53, "volume": 870031.0}, {"date": "2025-04-16", "close": 6.55, "volume": 631246.0}, {"date": "2025-04-17", "close": 6.63, "volume": 682295.0}, {"date": "2025-04-21", "close": 6.58, "volume": 719865.0}, {"date": "2025-04-22", "close": 6.61, "volume": 481743.0}, {"date": "2025-04-23", "close": 6.58, "volume": 892632.0}, {"date": "2025-04-24", "close": 6.66, "volume": 613511.0}, {"date": "2025-04-25", "close": 6.7, "volume": 469006.0}, {"date": "2025-04-28", "close": 6.79, "volume": 507673.0}, {"date": "2025-04-29", "close": 6.88, "volume": 1104597.0}, {"date": "2025-04-30", "close": 6.96, "volume": 845910.0}, {"date": "2025-05-01", "close": 7.0, "volume": 694306.0}, {"date": "2025-05-02", "close": 7.05, "volume": 570301.0}, {"date": "2025-05-05", "close": 7.0, "volume": 820261.0}, {"date": "2025-05-06", "close": 6.93, "volume": 615530.0}, {"date": "2025-05-07", "close": 7.1, "volume": 2011634.0}, {"date": "2025-05-08", "close": 7.08, "volume": 862583.0}, {"date": "2025-05-09", "close": 7.09, "volume": 844630.0}, {"date": "2025-05-12", "close": 7.15, "volume": 916451.0}, {"date": "2025-05-13", "close": 7.2, "volume": 801313.0}, {"date": "2025-05-14", "close": 7.01, "volume": 1650563.0}, {"date": "2025-05-15", "close": 6.99, "volume": 1373739.0}, {"date": "2025-05-16", "close": 7.16, "volume": 766678.0}, {"date": "2025-05-19", "close": 7.15, "volume": 563873.0}, {"date": "2025-05-20", "close": 7.15, "volume": 604274.0}, {"date": "2025-05-21", "close": 7.09, "volume": 852013.0}, {"date": "2025-05-22", "close": 7.0, "volume": 807701.0}, {"date": "2025-05-23", "close": 7.04, "volume": 488347.0}, {"date": "2025-05-27", "close": 7.02, "volume": 596840.0}, {"date": "2025-05-28", "close": 7.06, "volume": 651559.0}, {"date": "2025-05-29", "close": 7.17, "volume": 1077888.0}, {"date": "2025-05-30", "close": 7.22, "volume": 905347.0}, {"date": "2025-06-02", "close": 7.18, "volume": 767729.0}, {"date": "2025-06-03", "close": 7.18, "volume": 500530.0}, {"date": "2025-06-04", "close": 7.18, "volume": 535462.0}, {"date": "2025-06-05", "close": 7.15, "volume": 800705.0}, {"date": "2025-06-06", "close": 7.23, "volume": 892908.0}, {"date": "2025-06-09", "close": 7.21, "volume": 800037.0}, {"date": "2025-06-10", "close": 7.29, "volume": 890390.0}, {"date": "2025-06-11", "close": 7.27, "volume": 644604.0}, {"date": "2025-06-12", "close": 7.25, "volume": 680571.0}, {"date": "2025-06-13", "close": 7.23, "volume": 515051.0}, {"date": "2025-06-16", "close": 7.22, "volume": 616636.0}, {"date": "2025-06-17", "close": 7.2, "volume": 666961.0}, {"date": "2025-06-18", "close": 7.22, "volume": 866928.0}, {"date": "2025-06-20", "close": 7.23, "volume": 737896.0}, {"date": "2025-06-23", "close": 7.19, "volume": 559806.0}, {"date": "2025-06-24", "close": 7.13, "volume": 823535.0}, {"date": "2025-06-25", "close": 7.1, "volume": 759923.0}, {"date": "2025-06-26", "close": 7.11, "volume": 454608.0}, {"date": "2025-06-27", "close": 7.24, "volume": 615209.0}, {"date": "2025-06-30", "close": 7.26, "volume": 820661.0}, {"date": "2025-07-01", "close": 7.3, "volume": 649080.0}, {"date": "2025-07-02", "close": 7.22, "volume": 794384.0}, {"date": "2025-07-03", "close": 7.24, "volume": 264696.0}, {"date": "2025-07-07", "close": 7.27, "volume": 1480676.0}, {"date": "2025-07-08", "close": 7.21, "volume": 930942.0}, {"date": "2025-07-09", "close": 7.23, "volume": 794460.0}, {"date": "2025-07-10", "close": 7.23, "volume": 813017.0}, {"date": "2025-07-11", "close": 7.22, "volume": 709293.0}, {"date": "2025-07-14", "close": 7.2, "volume": 680096.0}, {"date": "2025-07-15", "close": 7.21, "volume": 947825.0}, {"date": "2025-07-16", "close": 7.21, "volume": 641318.0}, {"date": "2025-07-17", "close": 7.21, "volume": 811337.0}, {"date": "2025-07-18", "close": 7.18, "volume": 1033650.0}, {"date": "2025-07-21", "close": 7.25, "volume": 1961207.0}, {"date": "2025-07-22", "close": 7.39, "volume": 2504829.0}, {"date": "2025-07-23", "close": 7.49, "volume": 1795673.0}, {"date": "2025-07-24", "close": 7.44, "volume": 742922.0}, {"date": "2025-07-25", "close": 7.42, "volume": 707329.0}, {"date": "2025-07-28", "close": 7.41, "volume": 710812.0}, {"date": "2025-07-29", "close": 7.35, "volume": 587768.0}, {"date": "2025-07-30", "close": 7.38, "volume": 917824.0}, {"date": "2025-07-31", "close": 7.45, "volume": 712648.0}, {"date": "2025-08-01", "close": 7.45, "volume": 680034.0}, {"date": "2025-08-04", "close": 7.58, "volume": 1109943.0}, {"date": "2025-08-05", "close": 7.51, "volume": 599568.0}, {"date": "2025-08-06", "close": 7.45, "volume": 738947.0}, {"date": "2025-08-07", "close": 7.37, "volume": 933910.0}, {"date": "2025-08-08", "close": 7.41, "volume": 669138.0}, {"date": "2025-08-11", "close": 7.38, "volume": 756098.0}, {"date": "2025-08-12", "close": 7.4, "volume": 778690.0}, {"date": "2025-08-13", "close": 7.41, "volume": 667690.0}, {"date": "2025-08-14", "close": 7.36, "volume": 582030.0}, {"date": "2025-08-15", "close": 7.36, "volume": 691218.0}, {"date": "2025-08-18", "close": 7.37, "volume": 901866.0}, {"date": "2025-08-19", "close": 7.4, "volume": 1193506.0}, {"date": "2025-08-20", "close": 7.47, "volume": 1150603.0}, {"date": "2025-08-21", "close": 7.46, "volume": 853727.0}, {"date": "2025-08-22", "close": 7.46, "volume": 567751.0}, {"date": "2025-08-25", "close": 7.36, "volume": 904026.0}, {"date": "2025-08-26", "close": 7.34, "volume": 752023.0}, {"date": "2025-08-27", "close": 7.4, "volume": 529594.0}, {"date": "2025-08-28", "close": 7.52, "volume": 829248.0}, {"date": "2025-08-29", "close": 7.5, "volume": 1071943.0}, {"date": "2025-09-02", "close": 7.46, "volume": 809814.0}, {"date": "2025-09-03", "close": 7.42, "volume": 879664.0}, {"date": "2025-09-04", "close": 7.4, "volume": 498617.0}, {"date": "2025-09-05", "close": 7.4, "volume": 620141.0}, {"date": "2025-09-08", "close": 7.4, "volume": 962391.0}, {"date": "2025-09-09", "close": 7.4, "volume": 850813.0}, {"date": "2025-09-10", "close": 7.43, "volume": 1170876.0}, {"date": "2025-09-11", "close": 7.43, "volume": 991017.0}, {"date": "2025-09-12", "close": 7.46, "volume": 879073.0}, {"date": "2025-09-15", "close": 7.46, "volume": 762434.0}, {"date": "2025-09-16", "close": 7.43, "volume": 600253.0}, {"date": "2025-09-17", "close": 7.4, "volume": 619042.0}, {"date": "2025-09-18", "close": 7.4, "volume": 901776.0}, {"date": "2025-09-19", "close": 7.39, "volume": 730445.0}, {"date": "2025-09-22", "close": 7.39, "volume": 1431967.0}, {"date": "2025-09-23", "close": 7.18, "volume": 1763333.0}, {"date": "2025-09-24", "close": 7.0, "volume": 2458944.0}, {"date": "2025-09-25", "close": 6.78, "volume": 3942702.0}, {"date": "2025-09-26", "close": 6.59, "volume": 4402341.0}, {"date": "2025-09-29", "close": 6.8, "volume": 2229808.0}, {"date": "2025-09-30", "close": 6.91, "volume": 1402198.0}, {"date": "2025-10-01", "close": 6.85, "volume": 1869822.0}, {"date": "2025-10-02", "close": 6.68, "volume": 2586743.0}, {"date": "2025-10-03", "close": 6.98, "volume": 2654439.0}, {"date": "2025-10-06", "close": 6.92, "volume": 1668409.0}, {"date": "2025-10-07", "close": 6.96, "volume": 1162814.0}, {"date": "2025-10-08", "close": 7.07, "volume": 1423322.0}, {"date": "2025-10-09", "close": 7.11, "volume": 1461697.0}, {"date": "2025-10-10", "close": 6.88, "volume": 1735303.0}, {"date": "2025-10-13", "close": 6.51, "volume": 5770160.0}, {"date": "2025-10-14", "close": 6.49, "volume": 3385271.0}, {"date": "2025-10-15", "close": 6.51, "volume": 1492298.0}, {"date": "2025-10-16", "close": 6.51, "volume": 1860022.0}, {"date": "2025-10-17", "close": 6.41, "volume": 2414052.0}, {"date": "2025-10-20", "close": 6.6, "volume": 1352248.0}, {"date": "2025-10-21", "close": 6.77, "volume": 1465102.0}, {"date": "2025-10-22", "close": 6.62, "volume": 1390579.0}, {"date": "2025-10-23", "close": 6.65, "volume": 770509.0}, {"date": "2025-10-24", "close": 6.6, "volume": 1206398.0}, {"date": "2025-10-27", "close": 6.59, "volume": 1441033.0}, {"date": "2025-10-28", "close": 6.49, "volume": 1749529.0}, {"date": "2025-10-29", "close": 6.44, "volume": 1639350.0}, {"date": "2025-10-30", "close": 6.46, "volume": 1682928.0}, {"date": "2025-10-31", "close": 6.58, "volume": 853630.0}, {"date": "2025-11-03", "close": 6.38, "volume": 1670025.0}, {"date": "2025-11-04", "close": 6.32, "volume": 1854479.0}, {"date": "2025-11-05", "close": 6.38, "volume": 1005072.0}, {"date": "2025-11-06", "close": 6.34, "volume": 1031877.0}, {"date": "2025-11-07", "close": 6.47, "volume": 1537587.0}, {"date": "2025-11-10", "close": 6.47, "volume": 1713596.0}, {"date": "2025-11-11", "close": 6.37, "volume": 1426381.0}, {"date": "2025-11-12", "close": 6.55, "volume": 1696873.0}, {"date": "2025-11-13", "close": 6.46, "volume": 1412819.0}, {"date": "2025-11-14", "close": 6.27, "volume": 2720942.0}, {"date": "2025-11-17", "close": 6.32, "volume": 1719618.0}, {"date": "2025-11-18", "close": 6.31, "volume": 1523309.0}, {"date": "2025-11-19", "close": 6.28, "volume": 1135715.0}, {"date": "2025-11-20", "close": 6.06, "volume": 2603048.0}, {"date": "2025-11-21", "close": 6.1, "volume": 2492825.0}, {"date": "2025-11-24", "close": 6.26, "volume": 2204629.0}, {"date": "2025-11-25", "close": 6.3, "volume": 1365830.0}, {"date": "2025-11-26", "close": 6.34, "volume": 1516078.0}, {"date": "2025-11-28", "close": 6.21, "volume": 1974085.0}, {"date": "2025-12-01", "close": 6.03, "volume": 3119932.0}, {"date": "2025-12-02", "close": 6.1, "volume": 1360013.0}, {"date": "2025-12-03", "close": 6.02, "volume": 1476685.0}, {"date": "2025-12-04", "close": 6.06, "volume": 961238.0}, {"date": "2025-12-05", "close": 6.3, "volume": 2268361.0}, {"date": "2025-12-08", "close": 6.32, "volume": 1380841.0}, {"date": "2025-12-09", "close": 6.32, "volume": 1020765.0}, {"date": "2025-12-10", "close": 6.29, "volume": 1034892.0}, {"date": "2025-12-11", "close": 6.29, "volume": 726074.0}, {"date": "2025-12-12", "close": 6.22, "volume": 1390805.0}, {"date": "2025-12-15", "close": 6.2, "volume": 813351.0}, {"date": "2025-12-16", "close": 6.17, "volume": 1281065.0}, {"date": "2025-12-17", "close": 6.16, "volume": 1065749.0}, {"date": "2025-12-18", "close": 6.09, "volume": 1547962.0}, {"date": "2025-12-19", "close": 6.13, "volume": 1255812.0}, {"date": "2025-12-22", "close": 6.18, "volume": 1148378.0}, {"date": "2025-12-23", "close": 6.06, "volume": 1467084.0}, {"date": "2025-12-24", "close": 6.06, "volume": 1206458.0}, {"date": "2025-12-26", "close": 6.14, "volume": 1314360.0}, {"date": "2025-12-29", "close": 6.15, "volume": 1540366.0}, {"date": "2025-12-30", "close": 6.24, "volume": 1643074.0}, {"date": "2025-12-31", "close": 6.3, "volume": 1798479.0}, {"date": "2026-01-02", "close": 6.35, "volume": 1653888.0}, {"date": "2026-01-05", "close": 6.39, "volume": 1053512.0}, {"date": "2026-01-06", "close": 6.42, "volume": 1289157.0}, {"date": "2026-01-07", "close": 6.34, "volume": 1013731.0}, {"date": "2026-01-08", "close": 6.45, "volume": 1129651.0}, {"date": "2026-01-09", "close": 6.42, "volume": 933712.0}, {"date": "2026-01-12", "close": 6.38, "volume": 724763.0}, {"date": "2026-01-13", "close": 6.43, "volume": 846970.0}, {"date": "2026-01-14", "close": 6.44, "volume": 495806.0}, {"date": "2026-01-15", "close": 6.48, "volume": 560082.0}, {"date": "2026-01-16", "close": 6.5, "volume": 617388.0}, {"date": "2026-01-20", "close": 6.43, "volume": 954222.0}, {"date": "2026-01-21", "close": 6.43, "volume": 1426502.0}, {"date": "2026-01-22", "close": 6.48, "volume": 931306.0}, {"date": "2026-01-23", "close": 6.31, "volume": 1128798.0}, {"date": "2026-01-26", "close": 6.15, "volume": 1940654.0}, {"date": "2026-01-27", "close": 6.1, "volume": 1485316.0}, {"date": "2026-01-28", "close": 6.03, "volume": 2047647.0}, {"date": "2026-01-29", "close": 6.12, "volume": 1226997.0}, {"date": "2026-01-30", "close": 6.07, "volume": 1339611.0}, {"date": "2026-02-02", "close": 5.97, "volume": 3187761.0}, {"date": "2026-02-03", "close": 5.94, "volume": 1610953.0}, {"date": "2026-02-04", "close": 5.9, "volume": 1504928.0}, {"date": "2026-02-05", "close": 5.8, "volume": 1306351.0}, {"date": "2026-02-06", "close": 5.91, "volume": 1297851.0}, {"date": "2026-02-09", "close": 5.85, "volume": 1236695.0}, {"date": "2026-02-10", "close": 5.89, "volume": 1135093.0}, {"date": "2026-02-11", "close": 5.94, "volume": 751925.0}, {"date": "2026-02-12", "close": 5.89, "volume": 946685.0}, {"date": "2026-02-13", "close": 5.77, "volume": 2728336.0}, {"date": "2026-02-17", "close": 5.83, "volume": 1518747.0}, {"date": "2026-02-18", "close": 5.86, "volume": 1198066.0}, {"date": "2026-02-19", "close": 5.86, "volume": 1181808.0}, {"date": "2026-02-20", "close": 5.58, "volume": 2606323.0}, {"date": "2026-02-23", "close": 5.21, "volume": 7587037.0}, {"date": "2026-02-24", "close": 5.28, "volume": 2193258.0}, {"date": "2026-02-25", "close": 5.27, "volume": 1726379.0}, {"date": "2026-02-26", "close": 5.21, "volume": 2689485.0}, {"date": "2026-02-27", "close": 4.98, "volume": 4121854.0}, {"date": "2026-03-02", "close": 5.25, "volume": 2779578.0}, {"date": "2026-03-03", "close": 5.12, "volume": 2415418.0}, {"date": "2026-03-04", "close": 5.14, "volume": 1508353.0}, {"date": "2026-03-05", "close": 5.1, "volume": 1872281.0}, {"date": "2026-03-06", "close": 4.56, "volume": 15470270.0}, {"date": "2026-03-09", "close": 4.55, "volume": 6400460.0}, {"date": "2026-03-10", "close": 4.86, "volume": 4604268.0}, {"date": "2026-03-11", "close": 4.85, "volume": 3233177.0}, {"date": "2026-03-12", "close": 4.9, "volume": 3281386.0}, {"date": "2026-03-13", "close": 4.79, "volume": 1981288.0}, {"date": "2026-03-16", "close": 4.9, "volume": 1599750.0}, {"date": "2026-03-17", "close": 4.99, "volume": 1351980.0}, {"date": "2026-03-18", "close": 4.96, "volume": 1284016.0}, {"date": "2026-03-19", "close": 5.05, "volume": 1573773.0}, {"date": "2026-03-20", "close": 5.0, "volume": 1983670.0}, {"date": "2026-03-23", "close": 5.22, "volume": 1970346.0}, {"date": "2026-03-24", "close": 5.19, "volume": 1868842.0}, {"date": "2026-03-25", "close": 5.28, "volume": 2096857.0}, {"date": "2026-03-26", "close": 4.95, "volume": 1992273.0}, {"date": "2026-03-27", "close": 5.06, "volume": 1957418.0}, {"date": "2026-03-30", "close": 5.06, "volume": 1142794.0}, {"date": "2026-03-31", "close": 5.1, "volume": 2000703.0}, {"date": "2026-04-01", "close": 5.15, "volume": 1185602.0}, {"date": "2026-04-02", "close": 5.07, "volume": 1226344.0}, {"date": "2026-04-06", "close": 4.99, "volume": 1005212.0}, {"date": "2026-04-07", "close": 4.95, "volume": 969248.0}, {"date": "2026-04-08", "close": 4.96, "volume": 780927.0}, {"date": "2026-04-09", "close": 5.05, "volume": 931948.0}, {"date": "2026-04-10", "close": 5.07, "volume": 920761.0}, {"date": "2026-04-13", "close": 5.05, "volume": 1147778.0}, {"date": "2026-04-14", "close": 5.11, "volume": 1085262.0}, {"date": "2026-04-15", "close": 5.19, "volume": 1151889.0}, {"date": "2026-04-16", "close": 5.19, "volume": 994400.0}, {"date": "2026-04-17", "close": 5.24, "volume": 825580.0}, {"date": "2026-04-20", "close": 5.25, "volume": 700023.0}, {"date": "2026-04-21", "close": 5.16, "volume": 931335.0}, {"date": "2026-04-22", "close": 5.16, "volume": 848007.0}, {"date": "2026-04-23", "close": 4.99, "volume": 979931.0}, {"date": "2026-04-24", "close": 5.0, "volume": 1384733.0}, {"date": "2026-04-27", "close": 5.06, "volume": 1309396.0}, {"date": "2026-04-28", "close": 5.07, "volume": 1307200.0}, {"date": "2026-04-29", "close": 5.18, "volume": 1480231.0}, {"date": "2026-04-30", "close": 5.25, "volume": 1360860.0}, {"date": "2026-05-01", "close": 5.28, "volume": 1019499.0}, {"date": "2026-05-04", "close": 5.19, "volume": 959192.0}, {"date": "2026-05-05", "close": 5.3, "volume": 910302.0}, {"date": "2026-05-06", "close": 5.23, "volume": 743406.0}, {"date": "2026-05-07", "close": 5.15, "volume": 1110262.0}, {"date": "2026-05-08", "close": 5.15, "volume": 907194.0}, {"date": "2026-05-11", "close": 5.12, "volume": 981715.0}, {"date": "2026-05-12", "close": 5.1, "volume": 1031913.0}, {"date": "2026-05-13", "close": 5.13, "volume": 833948.0}, {"date": "2026-05-14", "close": 5.14, "volume": 873880.0}, {"date": "2026-05-15", "close": 5.07, "volume": 644811.0}, {"date": "2026-05-18", "close": 5.1, "volume": 550871.0}, {"date": "2026-05-19", "close": 5.05, "volume": 934779.0}, {"date": "2026-05-20", "close": 5.02, "volume": 777344.0}, {"date": "2026-05-21", "close": 4.96, "volume": 1357845.0}, {"date": "2026-05-22", "close": 5.06, "volume": 887577.0}, {"date": "2026-05-26", "close": 5.04, "volume": 1035892.0}, {"date": "2026-05-27", "close": 4.98, "volume": 1111415.0}, {"date": "2026-05-28", "close": 5.07, "volume": 868182.0}, {"date": "2026-05-29", "close": 5.05, "volume": 1484555.0}, {"date": "2026-06-01", "close": 5.0, "volume": 1971914.0}, {"date": "2026-06-02", "close": 4.92, "volume": 1588733.0}, {"date": "2026-06-03", "close": 4.86, "volume": 1292134.0}, {"date": "2026-06-04", "close": 4.91, "volume": 1109639.0}, {"date": "2026-06-05", "close": 4.8, "volume": 1264252.0}, {"date": "2026-06-08", "close": 4.72, "volume": 1477261.0}, {"date": "2026-06-09", "close": 4.75, "volume": 1636055.0}, {"date": "2026-06-10", "close": 4.82, "volume": 1386408.0}, {"date": "2026-06-11", "close": 4.89, "volume": 1371259.0}, {"date": "2026-06-12", "close": 4.81, "volume": 1128423.0}, {"date": "2026-06-15", "close": 4.89, "volume": 1458337.0}, {"date": "2026-06-16", "close": 4.93, "volume": 1078566.0}, {"date": "2026-06-17", "close": 4.96, "volume": 1059982.0}, {"date": "2026-06-18", "close": 4.93, "volume": 1130059.0}, {"date": "2026-06-22", "close": 4.84, "volume": 1339002.0}, {"date": "2026-06-23", "close": 4.76, "volume": 851428.0}, {"date": "2026-06-24", "close": 4.74, "volume": 1146805.0}, {"date": "2026-06-25", "close": 4.74, "volume": 655377.0}, {"date": "2026-06-26", "close": 4.83, "volume": 1002429.0}, {"date": "2026-06-29", "close": 4.93, "volume": 729457.0}, {"date": "2026-06-30", "close": 4.99, "volume": 939904.0}, {"date": "2026-07-01", "close": 5.0, "volume": 1128435.0}, {"date": "2026-07-02", "close": 4.95, "volume": 694382.0}, {"date": "2026-07-06", "close": 4.94, "volume": 965870.0}, {"date": "2026-07-07", "close": 4.9, "volume": 810020.0}, {"date": "2026-07-08", "close": 4.86, "volume": 614660.0}, {"date": "2026-07-09", "close": 4.85, "volume": 810112.0}, {"date": "2026-07-10", "close": 4.88, "volume": 595452.0}, {"date": "2026-07-13", "close": 4.83, "volume": 660714.0}, {"date": "2026-07-14", "close": 4.76, "volume": 931835.0}, {"date": "2026-07-15", "close": 4.81, "volume": 863384.0}, {"date": "2026-07-16", "close": 4.83, "volume": 1799009.0}, {"date": "2026-07-17", "close": 4.91, "volume": 1530679.0}, {"date": "2026-07-20", "close": 4.94, "volume": 830059.0}, {"date": "2026-07-21", "close": 4.98, "volume": 833244.0}, {"date": "2026-07-22", "close": 4.98, "volume": 570789.0}, {"date": "2026-07-23", "close": 4.93, "volume": 801829.0}, {"date": "2026-07-24", "close": 4.89, "volume": 828672.0}], "refreshing": true}