{"ticker": "OCCI", "overview": {"cik": "1716951", "ticker": "OCCI", "name": "OFS Credit Company, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0001716951-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093870", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-31", "title": "Form N-23C-2", "accession": "0001716951-26-000041", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-15", "title": "Form 424B3", "accession": "0001716951-26-000039", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-30", "title": "Form DEFA14A", "accession": "0001716951-26-000036", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "Proxy statement", "accession": "0001716951-26-000035", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-15", "title": "Form 424B3", "accession": "0001716951-26-000031", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-09", "title": "Form N-CSRS", "accession": "0001193125-26-263229", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-09", "title": "Form NPORT-P", "accession": "0001398344-26-010583", "price_sensitive": false}, {"form": "497AD", "date": "2026-06-09", "title": "Form 497AD", "accession": "0001716951-26-000029", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-15", "title": "Form 424B3", "accession": "0001716951-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000380", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000379", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-04-28", "title": "Form 25-NSE", "accession": "0001354457-26-000382", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-15", "title": "Form 424B3", "accession": "0001716951-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001716951-26-000023", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-03-20", "title": "Form N-23C-2", "accession": "0001716951-26-000019", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-16", "title": "Form 424B3", "accession": "0001716951-26-000017", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-03-13", "title": "Form N-23C-2", "accession": "0001716951-26-000015", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-11", "title": "Form 40-17G", "accession": "0001716951-26-000012", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-05", "title": "Form NPORT-P", "accession": "0001398344-26-004552", "price_sensitive": false}, {"form": "497AD", "date": "2026-03-05", "title": "Form 497AD", "accession": "0001716951-26-000010", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-19", "title": "Form N-23C-2", "accession": "0001716951-26-000008", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-18", "title": "Form N-23C-2", "accession": "0001716951-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-13", "title": "Form 424B3", "accession": "0001716951-26-000004", "price_sensitive": false}]}, "description": "OFS Credit Company, Inc. trades as OCCI on the NASDAQ and is registered in the United States. Privy Trades holds 100 insider filings for the company, from October 2018 to April 2026. Across those, 6 insiders disclosed 6 open-market purchases totalling $4.52M against 37 sales totalling $7.10M. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 4524184.22, "sell_n": 37, "sell_sum": 7102240.569999999, "net": -2578056.3499999996, "insiders": 6, "first_date": "2018-10-10", "last_date": "2026-04-13"}, "metrics": {"ticker": "OCCI", "has_prices": true, "as_of": "2026-09-09", "last": 2.63, "prev_close": 2.59, "change": 0.040000000000000036, "change_pct": 0.015444015444015458, "session_volume": 221230.0, "vwap_5": 2.5992863676425046, "vwap_20": 2.5846722470461896, "vwap_60": 2.526486348541536, "vwap_250": 3.812708781882632, "high_52w": 5.08, "low_52w": 2.27, "avg_volume_20": 211108.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-093870", "src": "13DG", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management 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": "", "country": "United States", "headline": "Eagle Point Credit Management LLC moves to a 5.76% passive stake in OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1607203/0001104659-26-093870-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0001072613-26-000379", "src": "13DG", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": "", "country": "United States", "headline": "Karpus Management, Inc. moves to a 12.3% passive stake in OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000379-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "13DG-0001072613-26-000380", "src": "13DG", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": "", "country": "United States", "headline": "Karpus Management, Inc. moves to a 19.88% passive stake in OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000380-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0001716951-26-000023", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Catherine Mary Fitta", "who_key": "Fitta Catherine Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6665.78, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $7K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695126000023/0001716951-26-000023-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293208}, {"id": "0001104659-24-104475", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on OCCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924104475/0001104659-24-104475-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106808}, {"id": "0001104659-24-102792", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17378.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $17K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924102792/0001104659-24-102792-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108248}, {"id": "0001104659-24-102081", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 32340.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $32K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924102081/0001104659-24-102081-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115448}, {"id": "0001104659-24-099877", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15923.460000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $16K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924099877/0001104659-24-099877-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124088}, {"id": "0001104659-24-097030", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 18095.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $18K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924097030/0001104659-24-097030-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144248}, {"id": "0001104659-24-093527", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 20632.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $21K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924093527/0001104659-24-093527-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148568}, {"id": "0001104659-24-091655", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 48552.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $49K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924091655/0001104659-24-091655-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157208}, {"id": "0001104659-24-090197", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 21400.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $21K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924090197/0001104659-24-090197-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167288}, {"id": "0001104659-24-088492", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 23112.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $23K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924088492/0001104659-24-088492-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170168}, {"id": "0001104659-24-086846", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 63780.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $64K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924086846/0001104659-24-086846-index.htm", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177368}, {"id": "0001104659-24-081579", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16026.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $16K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924081579/0001104659-24-081579-index.htm", "trade_date": "2024-07-22", "timestamp": "2024-07-22", "mins": 1200408}, {"id": "0001104659-24-080605", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 14494.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $14K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924080605/0001104659-24-080605-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210488}, {"id": "0001104659-24-079307", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25461.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $25K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924079307/0001104659-24-079307-index.htm", "trade_date": "2024-07-09", "timestamp": "2024-07-09", "mins": 1219128}, {"id": "0001104659-24-078373", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 126832.73999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $127K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924078373/0001104659-24-078373-index.htm", "trade_date": "2024-07-08", "timestamp": "2024-07-08", "mins": 1220568}, {"id": "0001104659-24-077459", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 128554.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $129K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924077459/0001104659-24-077459-index.htm", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229208}, {"id": "0001104659-24-075841", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1066.1200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $1K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924075841/0001104659-24-075841-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239288}, {"id": "0001104659-24-074429", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 49320.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $49K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924074429/0001104659-24-074429-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240728}, {"id": "0001716951-24-000055", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Kathleen Griggs", "who_key": "Griggs Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9000.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs OCCI with $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695124000055/0001716951-24-000055-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250808}, {"id": "0001104659-24-072948", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16364.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $16K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924072948/0001104659-24-072948-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250808}, {"id": "0001104659-24-067921", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9865.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $10K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924067921/0001104659-24-067921-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1270968}, {"id": "0001104659-24-066137", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 48.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $48 of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924066137/0001104659-24-066137-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285368}, {"id": "0001104659-24-063539", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6952.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $7K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924063539/0001104659-24-063539-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295448}, {"id": "0001104659-24-062131", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 158917.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $159K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924062131/0001104659-24-062131-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298328}, {"id": "0001104659-24-059484", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 30328.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $30K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924059484/0001104659-24-059484-index.htm", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309848}, {"id": "0001104659-24-048956", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3793.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $4K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924048956/0001104659-24-048956-index.htm", "trade_date": "2024-04-17", "timestamp": "2024-04-17", "mins": 1338648}, {"id": "0001104659-24-046862", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 410.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $410 of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924046862/0001104659-24-046862-index.htm", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348728}], "recent_buys": [{"id": "0001716951-26-000023", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Catherine Mary Fitta", "who_key": "Fitta Catherine Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6665.78, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $7K of OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695126000023/0001716951-26-000023-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293208}, {"id": "0001716951-24-000055", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Kathleen Griggs", "who_key": "Griggs Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9000.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs OCCI with $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695124000055/0001716951-24-000055-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250808}, {"id": "0001716951-24-000018", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Kathleen Griggs", "who_key": "Griggs Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8518.44, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "OCCI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695124000018/0001716951-24-000018-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381848}, {"id": "0001716951-18-000051", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Jeffrey A. Cerny", "who_key": "Cerny Jeffrey A", "role": "Director and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1550000.0, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OCCI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695118000051/0001716951-18-000051-index.htm", "trade_date": "2018-10-10", "timestamp": "2018-10-10", "mins": 4241688}, {"id": "0001716951-18-000050", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Bilal Rashid", "who_key": "Rashid Bilal", "role": "President, Director and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1550000.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695118000050/0001716951-18-000050-index.htm", "trade_date": "2018-10-10", "timestamp": "2018-10-10", "mins": 4241688}, {"id": "0001716951-18-000049", "src": "INSIDERS", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Orchard First Source Asset Management, LLC", "who_key": "Orchard First Source Asset Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1400000.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OCCI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695118000049/0001716951-18-000049-index.htm", "trade_date": "2018-10-10", "timestamp": "2018-10-10", "mins": 4241688}], "institutional": [{"id": "13DG-0001104659-26-093870", "src": "13DG", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management 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": "", "country": "United States", "headline": "Eagle Point Credit Management LLC moves to a 5.76% passive stake in OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1607203/0001104659-26-093870-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0001072613-26-000379", "src": "13DG", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": "", "country": "United States", "headline": "Karpus Management, Inc. moves to a 12.3% passive stake in OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000379-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "13DG-0001072613-26-000380", "src": "13DG", "ticker": "OCCI", "cik": "1716951", "company": "OFS Credit Company, Inc.", "company_raw": "OFS Credit Company, Inc.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": "", "country": "United States", "headline": "Karpus Management, Inc. moves to a 19.88% passive stake in OCCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000380-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OFS Credit Company, Inc. - 5.25% Series E Term Preferred Stock Due 2026", "new_value": "OFS Credit Company, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001716951", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001716951", "applied": 1, "detected_at": "2026-10-26T18:51:55.292946"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OCCIM", "new_value": "OFS Credit Company, Inc. - 7.875% Series F Term Preferred Stock", "effective": "", "evidence": "OCCIM is listed again under the same company (OFS Credit Company, Inc. - 7.875% Series F Term Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.938169"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OCCI", "new_value": "OFS Credit Company, Inc. - Closed End Fund", "effective": "", "evidence": "OCCI is listed again under the same company (OFS Credit Company, Inc. - Closed End Fund)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.938094"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OCCIN", "new_value": "OFS Credit Company, Inc. - 5.25% Series E Term Preferred Stock Due 2026", "effective": "", "evidence": "OCCIN is listed again under the same company (OFS Credit Company, Inc. - 5.25% Series E Term Preferred Stock Due 2026)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.630405"}]}, "key_people": [{"who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7102240.569999999, "net": -7102240.569999999, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17378.68, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924102792/0001104659-24-102792-index.htm"}, {"action": "SELL", "amount": 32340.0, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924102081/0001104659-24-102081-index.htm"}, {"action": "SELL", "amount": 15923.460000000001, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924099877/0001104659-24-099877-index.htm"}, {"action": "SELL", "amount": 18095.22, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924097030/0001104659-24-097030-index.htm"}, {"action": "SELL", "amount": 20632.440000000002, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924093527/0001104659-24-093527-index.htm"}, {"action": "SELL", "amount": 48552.54, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924091655/0001104659-24-091655-index.htm"}, {"action": "SELL", "amount": 21400.8, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924090197/0001104659-24-090197-index.htm"}, {"action": "SELL", "amount": 23112.239999999998, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924088492/0001104659-24-088492-index.htm"}, {"action": "SELL", "amount": 63780.2, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924086846/0001104659-24-086846-index.htm"}, {"action": "SELL", "amount": 16026.88, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924081579/0001104659-24-081579-index.htm"}, {"action": "SELL", "amount": 14494.72, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924080605/0001104659-24-080605-index.htm"}, {"action": "SELL", "amount": 25461.2, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924079307/0001104659-24-079307-index.htm"}, {"action": "SELL", "amount": 126832.73999999999, "date": "2024-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924078373/0001104659-24-078373-index.htm"}, {"action": "SELL", "amount": 128554.2, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924077459/0001104659-24-077459-index.htm"}, {"action": "SELL", "amount": 1066.1200000000001, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924075841/0001104659-24-075841-index.htm"}, {"action": "SELL", "amount": 49320.85, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924074429/0001104659-24-074429-index.htm"}, {"action": "SELL", "amount": 16364.95, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924072948/0001104659-24-072948-index.htm"}, {"action": "SELL", "amount": 9865.27, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924067921/0001104659-24-067921-index.htm"}, {"action": "SELL", "amount": 48.44, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924066137/0001104659-24-066137-index.htm"}, {"action": "SELL", "amount": 6952.82, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924063539/0001104659-24-063539-index.htm"}, {"action": "SELL", "amount": 158917.16, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924062131/0001104659-24-062131-index.htm"}, {"action": "SELL", "amount": 30328.199999999997, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924059484/0001104659-24-059484-index.htm"}, {"action": "SELL", "amount": 3793.12, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924048956/0001104659-24-048956-index.htm"}, {"action": "SELL", "amount": 410.72, "date": "2024-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924046862/0001104659-24-046862-index.htm"}, {"action": "SELL", "amount": 1519.5600000000002, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924040609/0001104659-24-040609-index.htm"}], "latest": {"action": "SELL", "amount": 17378.68, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000110465924102792/0001104659-24-102792-index.htm"}}, {"who": "Bilal Rashid", "who_key": "Rashid Bilal", "role": "President, Director and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1550000.0, "sold": 0, "net": 1550000.0, "trades": 1, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1550000.0, "date": "2018-10-10", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695118000050/0001716951-18-000050-index.htm"}], "latest": {"action": "BUY", "amount": 1550000.0, "date": "2018-10-10", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695118000050/0001716951-18-000050-index.htm"}}, {"who": "Jeffrey A. Cerny", "who_key": "Cerny Jeffrey A", "role": "Director and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1550000.0, "sold": 0, "net": 1550000.0, "trades": 1, "top_score": 60.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1550000.0, "date": "2018-10-10", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695118000051/0001716951-18-000051-index.htm"}], "latest": {"action": "BUY", "amount": 1550000.0, "date": "2018-10-10", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695118000051/0001716951-18-000051-index.htm"}}, {"who": "Orchard First Source Asset Management, LLC", "who_key": "Orchard First Source Asset Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1400000.0, "sold": 0, "net": 1400000.0, "trades": 1, "top_score": 47.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1400000.0, "date": "2018-10-10", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695118000049/0001716951-18-000049-index.htm"}], "latest": {"action": "BUY", "amount": 1400000.0, "date": "2018-10-10", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695118000049/0001716951-18-000049-index.htm"}}, {"who": "Kathleen Griggs", "who_key": "Griggs Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17518.440000000002, "sold": 0, "net": 17518.440000000002, "trades": 2, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9000.0, "date": "2024-06-17", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695124000055/0001716951-24-000055-index.htm"}, {"action": "BUY", "amount": 8518.44, "date": "2024-03-18", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695124000018/0001716951-24-000018-index.htm"}], "latest": {"action": "BUY", "amount": 9000.0, "date": "2024-06-17", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695124000055/0001716951-24-000055-index.htm"}}, {"who": "Catherine Mary Fitta", "who_key": "Fitta Catherine Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6665.78, "sold": 0, "net": 6665.78, "trades": 1, "top_score": 25.6, "lean": "buying", "history": [{"action": "BUY", "amount": 6665.78, "date": "2026-04-13", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695126000023/0001716951-26-000023-index.htm"}], "latest": {"action": "BUY", "amount": 6665.78, "date": "2026-04-13", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1716951/000171695126000023/0001716951-26-000023-index.htm"}}], "activity": [], "announcements": [{"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0001716951-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-093870", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-31", "title": "Form N-23C-2", "accession": "0001716951-26-000041", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-15", "title": "Form 424B3", "accession": "0001716951-26-000039", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-30", "title": "Form DEFA14A", "accession": "0001716951-26-000036", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "Proxy statement", "accession": "0001716951-26-000035", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-15", "title": "Form 424B3", "accession": "0001716951-26-000031", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-09", "title": "Form N-CSRS", "accession": "0001193125-26-263229", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-09", "title": "Form NPORT-P", "accession": "0001398344-26-010583", "price_sensitive": false}, {"form": "497AD", "date": "2026-06-09", "title": "Form 497AD", "accession": "0001716951-26-000029", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-15", "title": "Form 424B3", "accession": "0001716951-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000380", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000379", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-04-28", "title": "Form 25-NSE", "accession": "0001354457-26-000382", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-15", "title": "Form 424B3", "accession": "0001716951-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001716951-26-000023", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-03-20", "title": "Form N-23C-2", "accession": "0001716951-26-000019", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-16", "title": "Form 424B3", "accession": "0001716951-26-000017", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-03-13", "title": "Form N-23C-2", "accession": "0001716951-26-000015", "price_sensitive": false}, {"form": "40-17G", "date": "2026-03-11", "title": "Form 40-17G", "accession": "0001716951-26-000012", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-05", "title": "Form NPORT-P", "accession": "0001398344-26-004552", "price_sensitive": false}, {"form": "497AD", "date": "2026-03-05", "title": "Form 497AD", "accession": "0001716951-26-000010", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-19", "title": "Form N-23C-2", "accession": "0001716951-26-000008", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-18", "title": "Form N-23C-2", "accession": "0001716951-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-13", "title": "Form 424B3", "accession": "0001716951-26-000004", "price_sensitive": false}], "performance": {"ticker": "OCCI", "has_prices": true, "summary": {"n": 6, "avg": -0.6640999700681204, "win_rate": 0.0, "best": -0.14332247557003255, "worst": -0.8546961325966852, "as_of": "2026-09-09"}, "buys": [{"who": "Fitta Catherine Mary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6665.78, "date": "2026-04-13", "score": 25.6, "ref_price": 3.07, "return": -0.14332247557003255}, {"who": "Griggs Kathleen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9000.0, "date": "2024-06-17", "score": 41.6, "ref_price": 7.48, "return": -0.6483957219251337}, {"who": "Griggs Kathleen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8518.44, "date": "2024-03-18", "score": 26.7, "ref_price": 7.085, "return": -0.6287932251235003}, {"who": "Cerny Jeffrey A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Director and CFO, Director", "amount": 1550000.0, "date": "2018-10-10", "score": 60.8, "ref_price": 18.1, "return": -0.8546961325966852}, {"who": "Rashid Bilal", "person_type": "CEO", "person_label": "CEOs", "role": "President, Director and CEO, Director", "amount": 1550000.0, "date": "2018-10-10", "score": 63.3, "ref_price": 18.1, "return": -0.8546961325966852}, {"who": "Orchard First Source Asset Management, LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1400000.0, "date": "2018-10-10", "score": 47.8, "ref_price": 18.1, "return": -0.8546961325966852}]}, "price_series": [{"date": "2018-10-05", "close": 18.75, "volume": 340945.0}, {"date": "2018-10-08", "close": 18.3, "volume": 29507.0}, {"date": "2018-10-09", "close": 18.0, "volume": 71822.0}, {"date": "2018-10-10", "close": 18.1, "volume": 25115.0}, {"date": "2018-10-11", "close": 18.35, "volume": 24085.0}, {"date": "2018-10-12", "close": 18.7511, "volume": 24869.0}, {"date": "2018-10-15", "close": 18.7, "volume": 6150.0}, {"date": "2018-10-16", "close": 18.85, "volume": 23160.0}, {"date": "2018-10-17", "close": 18.87, "volume": 16825.0}, {"date": "2018-10-18", "close": 18.428, "volume": 19087.0}, {"date": "2018-10-19", "close": 18.11, "volume": 12951.0}, {"date": "2018-10-22", "close": 18.5, "volume": 8730.0}, {"date": "2018-10-23", "close": 18.1, "volume": 4858.0}, {"date": "2018-10-24", "close": 18.15, "volume": 12180.0}, {"date": "2018-10-25", "close": 17.95, "volume": 15450.0}, {"date": "2018-10-26", "close": 17.989, "volume": 8257.0}, {"date": "2018-10-29", "close": 18.0, "volume": 8807.0}, {"date": "2018-10-30", "close": 18.4599, "volume": 26588.0}, {"date": "2018-10-31", "close": 18.7821, "volume": 45984.0}, {"date": "2018-11-01", "close": 18.25, "volume": 8568.0}, {"date": "2018-11-02", "close": 18.5, "volume": 6912.0}, {"date": "2018-11-05", "close": 18.82, "volume": 4655.0}, {"date": "2018-11-06", "close": 18.75, "volume": 2057.0}, {"date": "2018-11-07", "close": 18.7094, "volume": 4322.0}, {"date": "2018-11-08", "close": 17.85, "volume": 7297.0}, {"date": "2018-11-09", "close": 18.15, "volume": 550.0}, {"date": "2018-11-12", "close": 18.0, "volume": 2142.0}, {"date": "2018-11-13", "close": 18.3004, "volume": 591.0}, {"date": "2018-11-14", "close": 18.165, "volume": 11637.0}, {"date": "2018-11-15", "close": 17.815, "volume": 4303.0}, {"date": "2018-11-16", "close": 17.6099, "volume": 18382.0}, {"date": "2018-11-19", "close": 17.299, "volume": 7833.0}, {"date": "2018-11-20", "close": 16.95, "volume": 8553.0}, {"date": "2018-11-21", "close": 16.9166, "volume": 7942.0}, {"date": "2018-11-23", "close": 17.23, "volume": 487.0}, {"date": "2018-11-26", "close": 17.3865, "volume": 10603.0}, {"date": "2018-11-27", "close": 17.075, "volume": 16385.0}, {"date": "2018-11-28", "close": 17.2, "volume": 8392.0}, {"date": "2018-11-29", "close": 16.9, "volume": 4012.0}, {"date": "2018-11-30", "close": 17.3289, "volume": 5862.0}, {"date": "2018-12-03", "close": 17.2, "volume": 3441.0}, {"date": "2018-12-04", "close": 17.0, "volume": 10013.0}, {"date": "2018-12-06", "close": 17.0, "volume": 6989.0}, {"date": "2018-12-07", "close": 17.0, "volume": 18378.0}, {"date": "2018-12-10", "close": 16.43, "volume": 4734.0}, {"date": "2018-12-11", "close": 16.67, "volume": 352.0}, {"date": "2018-12-12", "close": 16.25, "volume": 4840.0}, {"date": "2018-12-13", "close": 16.71, "volume": 2450.0}, {"date": "2018-12-14", "close": 16.71, "volume": null}, {"date": "2018-12-17", "close": 16.36, "volume": 2391.0}, {"date": "2018-12-18", "close": 16.25, "volume": 11522.0}, {"date": "2018-12-19", "close": 15.9799, "volume": 10236.0}, {"date": "2018-12-20", "close": 15.27, "volume": 11153.0}, {"date": "2018-12-21", "close": 14.54, "volume": 21473.0}, {"date": "2018-12-24", "close": 15.6, "volume": 4126.0}, {"date": "2018-12-26", "close": 15.4, "volume": 3762.0}, {"date": "2018-12-27", "close": 15.311, "volume": 15742.0}, {"date": "2018-12-28", "close": 15.25, "volume": 23206.0}, {"date": "2018-12-31", "close": 15.26, "volume": 15157.0}, {"date": "2019-01-02", "close": 15.71, "volume": 3104.0}, {"date": "2019-01-03", "close": 15.02, "volume": 2127.0}, {"date": "2019-01-04", "close": 15.28, "volume": 3585.0}, {"date": "2019-01-07", "close": 15.38, "volume": 3474.0}, {"date": "2019-01-08", "close": 15.75, "volume": 9560.0}, {"date": "2019-01-09", "close": 16.0, "volume": 9689.0}, {"date": "2019-01-10", "close": 15.975, "volume": 9294.0}, {"date": "2019-01-11", "close": 15.6, "volume": 13550.0}, {"date": "2019-01-14", "close": 15.75, "volume": 132.0}, {"date": "2019-01-15", "close": 15.55, "volume": 3077.0}, {"date": "2019-01-16", "close": 15.6, "volume": 4672.0}, {"date": "2019-01-17", "close": 15.6584, "volume": 6414.0}, {"date": "2019-01-18", "close": 15.65, "volume": 2568.0}, {"date": "2019-01-22", "close": 15.5566, "volume": 6055.0}, {"date": "2019-01-23", "close": 16.47, "volume": 1958.0}, {"date": "2019-01-24", "close": 16.45, "volume": 5970.0}, {"date": "2019-01-25", "close": 16.1655, "volume": 3519.0}, {"date": "2019-01-28", "close": 16.2, "volume": 4855.0}, {"date": "2019-01-29", "close": 16.0667, "volume": 10514.0}, {"date": "2019-01-30", "close": 16.35, "volume": 10472.0}, {"date": "2019-01-31", "close": 16.5, "volume": 1907.0}, {"date": "2019-02-01", "close": 16.7835, "volume": 5795.0}, {"date": "2019-02-04", "close": 16.7, "volume": 7277.0}, {"date": "2019-02-05", "close": 16.699, "volume": 14267.0}, {"date": "2019-02-06", "close": 16.6505, "volume": 7982.0}, {"date": "2019-02-07", "close": 16.6179, "volume": 9091.0}, {"date": "2019-02-08", "close": 16.8632, "volume": 2382.0}, {"date": "2019-02-11", "close": 16.87, "volume": 4151.0}, {"date": "2019-02-12", "close": 16.9217, "volume": 10898.0}, {"date": "2019-02-13", "close": 16.87, "volume": 1607.0}, {"date": "2019-02-14", "close": 16.89, "volume": 9434.0}, {"date": "2019-02-15", "close": 16.9, "volume": 4418.0}, {"date": "2019-02-19", "close": 17.0, "volume": 15640.0}, {"date": "2019-02-20", "close": 16.68, "volume": 4276.0}, {"date": "2019-02-21", "close": 16.72, "volume": 26251.0}, {"date": "2019-02-22", "close": 16.9, "volume": 14783.0}, {"date": "2019-02-25", "close": 16.7, "volume": 3395.0}, {"date": "2019-02-26", "close": 16.8774, "volume": 7478.0}, {"date": "2019-02-27", "close": 16.74, "volume": 2673.0}, {"date": "2019-02-28", "close": 16.95, "volume": 3015.0}, {"date": "2019-03-01", "close": 16.85, "volume": 3762.0}, {"date": "2019-03-04", "close": 16.851, "volume": 5131.0}, {"date": "2019-03-05", "close": 17.07, "volume": 6510.0}, {"date": "2019-03-06", "close": 16.93, "volume": 4276.0}, {"date": "2019-03-07", "close": 17.05, "volume": 7328.0}, {"date": "2019-03-08", "close": 17.155, "volume": 5287.0}, {"date": "2019-03-11", "close": 17.1296, "volume": 3978.0}, {"date": "2019-03-12", "close": 17.0, "volume": 1591.0}, {"date": "2019-03-13", "close": 17.0, "volume": 2433.0}, {"date": "2019-03-14", "close": 17.1134, "volume": 4088.0}, {"date": "2019-03-15", "close": 17.39, "volume": 3022.0}, {"date": "2019-03-18", "close": 17.37, "volume": 7960.0}, {"date": "2019-03-19", "close": 17.2772, "volume": 10113.0}, {"date": "2019-03-20", "close": 17.41, "volume": 19747.0}, {"date": "2019-03-21", "close": 17.27, "volume": 6172.0}, {"date": "2019-03-22", "close": 17.4899, "volume": 20133.0}, {"date": "2019-03-25", "close": 17.4, "volume": 15364.0}, {"date": "2019-03-26", "close": 17.3001, "volume": 2302.0}, {"date": "2019-03-27", "close": 17.5, "volume": 10678.0}, {"date": "2019-03-28", "close": 17.417, "volume": 4440.0}, {"date": "2019-03-29", "close": 17.85, "volume": 41334.0}, {"date": "2019-04-01", "close": 18.07, "volume": 40074.0}, {"date": "2019-04-02", "close": 18.25, "volume": 42547.0}, {"date": "2019-04-03", "close": 18.448, "volume": 19954.0}, {"date": "2019-04-04", "close": 18.5, "volume": 17908.0}, {"date": "2019-04-05", "close": 18.42, "volume": 17775.0}, {"date": "2019-04-08", "close": 18.7512, "volume": 39138.0}, {"date": "2019-04-09", "close": 18.724, "volume": 23072.0}, {"date": "2019-04-10", "close": 18.82, "volume": 21762.0}, {"date": "2019-04-11", "close": 18.4, "volume": 50162.0}, {"date": "2019-04-12", "close": 18.469, "volume": 13670.0}, {"date": "2019-04-15", "close": 18.67, "volume": 22990.0}, {"date": "2019-04-16", "close": 18.61, "volume": 9512.0}, {"date": "2019-04-17", "close": 18.7925, "volume": 27187.0}, {"date": "2019-04-18", "close": 18.7669, "volume": 20311.0}, {"date": "2019-04-22", "close": 18.5, "volume": 15558.0}, {"date": "2019-04-23", "close": 18.33, "volume": 15218.0}, {"date": "2019-04-24", "close": 18.27, "volume": 5258.0}, {"date": "2019-04-25", "close": 18.21, "volume": 11922.0}, {"date": "2019-04-26", "close": 18.2065, "volume": 11860.0}, {"date": "2019-04-29", "close": 18.2551, "volume": 13590.0}, {"date": "2019-04-30", "close": 18.1871, "volume": 16615.0}, {"date": "2019-05-01", "close": 18.076, "volume": 16478.0}, {"date": "2019-05-02", "close": 18.2608, "volume": 5453.0}, {"date": "2019-05-03", "close": 18.165, "volume": 16980.0}, {"date": "2019-05-06", "close": 17.9, "volume": 28818.0}, {"date": "2019-05-07", "close": 18.01, "volume": 8555.0}, {"date": "2019-05-08", "close": 18.2399, "volume": 11890.0}, {"date": "2019-05-09", "close": 17.992, "volume": 12795.0}, {"date": "2019-05-10", "close": 18.165, "volume": 4677.0}, {"date": "2019-05-13", "close": 18.2329, "volume": 9619.0}, {"date": "2019-05-14", "close": 18.12, "volume": 8545.0}, {"date": "2019-05-15", "close": 18.12, "volume": 24023.0}, {"date": "2019-05-16", "close": 18.1494, "volume": 12501.0}, {"date": "2019-05-17", "close": 18.19, "volume": 3118.0}, {"date": "2019-05-20", "close": 18.15, "volume": 15154.0}, {"date": "2019-05-21", "close": 18.19, "volume": 19231.0}, {"date": "2019-05-22", "close": 18.5773, "volume": 33627.0}, {"date": "2019-05-23", "close": 18.1756, "volume": 7134.0}, {"date": "2019-05-24", "close": 17.98, "volume": 32759.0}, {"date": "2019-05-28", "close": 17.8, "volume": 14234.0}, {"date": "2019-05-29", "close": 17.9465, "volume": 6090.0}, {"date": "2019-05-30", "close": 17.5, "volume": 23298.0}, {"date": "2019-05-31", "close": 17.5, "volume": 14624.0}, {"date": "2019-06-03", "close": 17.45, "volume": 4060.0}, {"date": "2019-06-04", "close": 17.57, "volume": 40706.0}, {"date": "2019-06-05", "close": 17.7, "volume": 14878.0}, {"date": "2019-06-06", "close": 17.8914, "volume": 13652.0}, {"date": "2019-06-07", "close": 17.8, "volume": 8666.0}, {"date": "2019-06-10", "close": 17.9, "volume": 15196.0}, {"date": "2019-06-11", "close": 18.089, "volume": 9948.0}, {"date": "2019-06-12", "close": 18.1171, "volume": 7654.0}, {"date": "2019-06-13", "close": 18.1971, "volume": 2561.0}, {"date": "2019-06-14", "close": 18.2193, "volume": 14369.0}, {"date": "2019-06-17", "close": 18.4, "volume": 26992.0}, {"date": "2019-06-18", "close": 18.3104, "volume": 13076.0}, {"date": "2019-06-19", "close": 18.48, "volume": 17229.0}, {"date": "2019-06-20", "close": 18.225, "volume": 31812.0}, {"date": "2019-06-21", "close": 18.02, "volume": 12129.0}, {"date": "2019-06-24", "close": 17.83, "volume": 29236.0}, {"date": "2019-06-25", "close": 17.7079, "volume": 40973.0}, {"date": "2019-06-26", "close": 17.6, "volume": 12856.0}, {"date": "2019-06-27", "close": 17.76, "volume": 2246.0}, {"date": "2019-06-28", "close": 17.94, "volume": 4999.0}, {"date": "2019-07-01", "close": 18.03, "volume": 7177.0}, {"date": "2019-07-02", "close": 17.71, "volume": 25530.0}, {"date": "2019-07-03", "close": 17.7747, "volume": 4065.0}, {"date": "2019-07-05", "close": 17.8542, "volume": 7739.0}, {"date": "2019-07-08", "close": 17.32, "volume": 95295.0}, {"date": "2019-07-09", "close": 17.3, "volume": 14775.0}, {"date": "2019-07-10", "close": 17.5183, "volume": 14373.0}, {"date": "2019-07-11", "close": 17.75, "volume": 14559.0}, {"date": "2019-07-12", "close": 17.8, "volume": 8255.0}, {"date": "2019-07-15", "close": 17.5457, "volume": 17136.0}, {"date": "2019-07-16", "close": 17.58, "volume": 7387.0}, {"date": "2019-07-17", "close": 17.785, "volume": 11095.0}, {"date": "2019-07-18", "close": 17.78, "volume": 5683.0}, {"date": "2019-07-19", "close": 17.21, "volume": 97491.0}, {"date": "2019-07-22", "close": 17.1961, "volume": 33771.0}, {"date": "2019-07-23", "close": 17.11, "volume": 20900.0}, {"date": "2019-07-24", "close": 17.13, "volume": 8559.0}, {"date": "2019-07-25", "close": 17.2, "volume": 7543.0}, {"date": "2019-07-26", "close": 17.285, "volume": 11756.0}, {"date": "2019-07-29", "close": 17.29, "volume": 34452.0}, {"date": "2019-07-30", "close": 16.999, "volume": 28387.0}, {"date": "2019-07-31", "close": 17.0, "volume": 9082.0}, {"date": "2019-08-01", "close": 16.8289, "volume": 11462.0}, {"date": "2019-08-02", "close": 16.615, "volume": 19544.0}, {"date": "2019-08-05", "close": 16.75, "volume": 19752.0}, {"date": "2019-08-06", "close": 16.58, "volume": 12612.0}, {"date": "2019-08-07", "close": 16.75, "volume": 9069.0}, {"date": "2019-08-08", "close": 16.8, "volume": 8758.0}, {"date": "2019-08-09", "close": 16.62, "volume": 10735.0}, {"date": "2019-08-12", "close": 16.65, "volume": 7630.0}, {"date": "2019-08-13", "close": 16.62, "volume": 6323.0}, {"date": "2019-08-14", "close": 16.5, "volume": 33025.0}, {"date": "2019-08-15", "close": 16.5395, "volume": 7894.0}, {"date": "2019-08-16", "close": 16.5799, "volume": 3439.0}, {"date": "2019-08-19", "close": 16.58, "volume": 10379.0}, {"date": "2019-08-20", "close": 16.55, "volume": 49476.0}, {"date": "2019-08-21", "close": 16.56, "volume": 19800.0}, {"date": "2019-08-22", "close": 16.55, "volume": 5473.0}, {"date": "2019-08-23", "close": 16.5372, "volume": 4354.0}, {"date": "2019-08-26", "close": 16.547, "volume": 12615.0}, {"date": "2019-08-27", "close": 16.5147, "volume": 5656.0}, {"date": "2019-08-28", "close": 16.6376, "volume": 8821.0}, {"date": "2019-08-29", "close": 16.4807, "volume": 7070.0}, {"date": "2019-08-30", "close": 16.45, "volume": 9146.0}, {"date": "2019-09-03", "close": 16.5259, "volume": 8918.0}, {"date": "2019-09-04", "close": 16.54, "volume": 5784.0}, {"date": "2019-09-05", "close": 16.55, "volume": 9848.0}, {"date": "2019-09-06", "close": 16.53, "volume": 11915.0}, {"date": "2019-09-09", "close": 16.62, "volume": 9960.0}, {"date": "2019-09-10", "close": 16.7201, "volume": 15919.0}, {"date": "2019-09-11", "close": 16.849, "volume": 6824.0}, {"date": "2019-09-12", "close": 17.14, "volume": 22616.0}, {"date": "2019-09-13", "close": 17.405, "volume": 69123.0}, {"date": "2019-09-16", "close": 17.4, "volume": 30170.0}, {"date": "2019-09-17", "close": 17.5183, "volume": 15463.0}, {"date": "2019-09-18", "close": 17.355, "volume": 39116.0}, {"date": "2019-09-19", "close": 17.65, "volume": 28139.0}, {"date": "2019-09-20", "close": 17.2983, "volume": 6279.0}, {"date": "2019-09-23", "close": 17.31, "volume": 13986.0}, {"date": "2019-09-24", "close": 17.4, "volume": 16427.0}, {"date": "2019-09-25", "close": 17.36, "volume": 7864.0}, {"date": "2019-09-26", "close": 17.3501, "volume": 53296.0}, {"date": "2019-09-27", "close": 17.25, "volume": 5042.0}, {"date": "2019-09-30", "close": 17.5352, "volume": 35688.0}, {"date": "2019-10-01", "close": 17.65, "volume": 11641.0}, {"date": "2019-10-02", "close": 17.4, "volume": 13747.0}, {"date": "2019-10-03", "close": 17.49, "volume": 6466.0}, {"date": "2019-10-04", "close": 17.4965, "volume": 6364.0}, {"date": "2019-10-07", "close": 17.5114, "volume": 20001.0}, {"date": "2019-10-08", "close": 17.617, "volume": 8271.0}, {"date": "2019-10-09", "close": 17.5921, "volume": 4386.0}, {"date": "2019-10-10", "close": 17.48, "volume": 10092.0}, {"date": "2019-10-11", "close": 17.45, "volume": 34176.0}, {"date": "2019-10-14", "close": 17.3, "volume": 10319.0}, {"date": "2019-10-15", "close": 17.41, "volume": 8784.0}, {"date": "2019-10-16", "close": 17.38, "volume": 14037.0}, {"date": "2019-10-17", "close": 17.4, "volume": 12677.0}, {"date": "2019-10-18", "close": 17.297, "volume": 34337.0}, {"date": "2019-10-21", "close": 17.26, "volume": 23658.0}, {"date": "2019-10-22", "close": 17.2549, "volume": 20097.0}, {"date": "2019-10-23", "close": 17.0, "volume": 15180.0}, {"date": "2019-10-24", "close": 17.0, "volume": 9749.0}, {"date": "2019-10-25", "close": 16.95, "volume": 7481.0}, {"date": "2019-10-28", "close": 16.85, "volume": 8883.0}, {"date": "2019-10-29", "close": 16.68, "volume": 14822.0}, {"date": "2019-10-30", "close": 16.9727, "volume": 6219.0}, {"date": "2019-10-31", "close": 16.9149, "volume": 9075.0}, {"date": "2019-11-01", "close": 16.22, "volume": 99442.0}, {"date": "2019-11-04", "close": 16.06, "volume": 49134.0}, {"date": "2019-11-05", "close": 16.23, "volume": 5389.0}, {"date": "2019-11-06", "close": 16.63, "volume": 12614.0}, {"date": "2019-11-07", "close": 16.7, "volume": 12052.0}, {"date": "2019-11-08", "close": 16.6803, "volume": 6219.0}, {"date": "2019-11-11", "close": 16.43, "volume": 10157.0}, {"date": "2019-11-12", "close": 16.61, "volume": 6985.0}, {"date": "2019-11-13", "close": 16.6, "volume": 7068.0}, {"date": "2019-11-14", "close": 16.725, "volume": 17215.0}, {"date": "2019-11-15", "close": 16.77, "volume": 9504.0}, {"date": "2019-11-18", "close": 16.88, "volume": 15499.0}, {"date": "2019-11-19", "close": 16.8352, "volume": 15141.0}, {"date": "2019-11-20", "close": 16.7516, "volume": 7601.0}, {"date": "2019-11-21", "close": 16.6, "volume": 8783.0}, {"date": "2019-11-22", "close": 16.706, "volume": 7935.0}, {"date": "2019-11-25", "close": 16.56, "volume": 12210.0}, {"date": "2019-11-26", "close": 16.7132, "volume": 9855.0}, {"date": "2019-11-27", "close": 16.71, "volume": 4766.0}, {"date": "2019-11-29", "close": 16.6728, "volume": 2857.0}, {"date": "2019-12-02", "close": 16.52, "volume": 28050.0}, {"date": "2019-12-03", "close": 16.34, "volume": 15021.0}, {"date": "2019-12-04", "close": 16.47, "volume": 6552.0}, {"date": "2019-12-05", "close": 16.32, "volume": 10212.0}, {"date": "2019-12-06", "close": 15.9, "volume": 37912.0}, {"date": "2019-12-09", "close": 15.9, "volume": 33260.0}, {"date": "2019-12-10", "close": 15.87, "volume": 6922.0}, {"date": "2019-12-11", "close": 15.93, "volume": 15366.0}, {"date": "2019-12-12", "close": 15.94, "volume": 11645.0}, {"date": "2019-12-13", "close": 15.99, "volume": 6059.0}, {"date": "2019-12-16", "close": 16.18, "volume": 18087.0}, {"date": "2019-12-17", "close": 16.07, "volume": 35707.0}, {"date": "2019-12-18", "close": 16.1494, "volume": 16459.0}, {"date": "2019-12-19", "close": 16.1, "volume": 28905.0}, {"date": "2019-12-20", "close": 16.15, "volume": 32634.0}, {"date": "2019-12-23", "close": 15.92, "volume": 15741.0}, {"date": "2019-12-24", "close": 15.85, "volume": 11140.0}, {"date": "2019-12-26", "close": 15.8755, "volume": 8600.0}, {"date": "2019-12-27", "close": 15.74, "volume": 53617.0}, {"date": "2019-12-30", "close": 15.53, "volume": 23888.0}, {"date": "2019-12-31", "close": 15.21, "volume": 70039.0}, {"date": "2020-01-02", "close": 15.3995, "volume": 16442.0}, {"date": "2020-01-03", "close": 15.8246, "volume": 19826.0}, {"date": "2020-01-06", "close": 16.27, "volume": 50715.0}, {"date": "2020-01-07", "close": 16.32, "volume": 28630.0}, {"date": "2020-01-08", "close": 16.5, "volume": 47412.0}, {"date": "2020-01-09", "close": 16.75, "volume": 30792.0}, {"date": "2020-01-10", "close": 16.74, "volume": 15868.0}, {"date": "2020-01-13", "close": 16.81, "volume": 23896.0}, {"date": "2020-01-14", "close": 16.85, "volume": 19428.0}, {"date": "2020-01-15", "close": 16.8498, "volume": 25010.0}, {"date": "2020-01-16", "close": 16.85, "volume": 16289.0}, {"date": "2020-01-17", "close": 17.2, "volume": 37479.0}, {"date": "2020-01-21", "close": 17.15, "volume": 74796.0}, {"date": "2020-01-22", "close": 17.34, "volume": 30668.0}, {"date": "2020-01-23", "close": 17.1598, "volume": 22553.0}, {"date": "2020-01-24", "close": 16.86, "volume": 15571.0}, {"date": "2020-01-27", "close": 16.6699, "volume": 35526.0}, {"date": "2020-01-28", "close": 16.5, "volume": 23475.0}, {"date": "2020-01-29", "close": 16.41, "volume": 15185.0}, {"date": "2020-01-30", "close": 16.4596, "volume": 12934.0}, {"date": "2020-01-31", "close": 16.43, "volume": 26834.0}, {"date": "2020-02-03", "close": 16.4289, "volume": 19782.0}, {"date": "2020-02-04", "close": 16.58, "volume": 85246.0}, {"date": "2020-02-05", "close": 16.6, "volume": 40378.0}, {"date": "2020-02-06", "close": 16.58, "volume": 29753.0}, {"date": "2020-02-07", "close": 16.48, "volume": 40816.0}, {"date": "2020-02-10", "close": 16.47, "volume": 31548.0}, {"date": "2020-02-11", "close": 16.5, "volume": 13491.0}, {"date": "2020-02-12", "close": 16.4971, "volume": 28506.0}, {"date": "2020-02-13", "close": 16.4439, "volume": 16051.0}, {"date": "2020-02-14", "close": 16.55, "volume": 30087.0}, {"date": "2020-02-18", "close": 16.54, "volume": 37421.0}, {"date": "2020-02-19", "close": 16.63, "volume": 37362.0}, {"date": "2020-02-20", "close": 16.5, "volume": 42809.0}, {"date": "2020-02-21", "close": 16.41, "volume": 26171.0}, {"date": "2020-02-24", "close": 16.1929, "volume": 27604.0}, {"date": "2020-02-25", "close": 16.17, "volume": 24139.0}, {"date": "2020-02-26", "close": 16.0982, "volume": 27980.0}, {"date": "2020-02-27", "close": 14.2701, "volume": 158632.0}, {"date": "2020-02-28", "close": 14.0, "volume": 59114.0}, {"date": "2020-03-02", "close": 15.6, "volume": 56881.0}, {"date": "2020-03-03", "close": 15.32, "volume": 43343.0}, {"date": "2020-03-04", "close": 15.41, "volume": 20486.0}, {"date": "2020-03-05", "close": 15.3, "volume": 42091.0}, {"date": "2020-03-06", "close": 15.3, "volume": 58486.0}, {"date": "2020-03-09", "close": 13.75, "volume": 41503.0}, {"date": "2020-03-10", "close": 14.17, "volume": 72965.0}, {"date": "2020-03-11", "close": 13.5, "volume": 44301.0}, {"date": "2020-03-12", "close": 13.3, "volume": 90780.0}, {"date": "2020-03-13", "close": 13.73, "volume": 65495.0}, {"date": "2020-03-16", "close": 11.04, "volume": 30344.0}, {"date": "2020-03-17", "close": 10.11, "volume": 43493.0}, {"date": "2020-03-18", "close": 5.7001, "volume": 72912.0}, {"date": "2020-03-19", "close": 7.075, "volume": 67274.0}, {"date": "2020-03-20", "close": 7.35, "volume": 87211.0}, {"date": "2020-03-23", "close": 6.48, "volume": 29196.0}, {"date": "2020-03-24", "close": 6.64, "volume": 29058.0}, {"date": "2020-03-25", "close": 8.05, "volume": 50811.0}, {"date": "2020-03-26", "close": 9.01, "volume": 50708.0}, {"date": "2020-03-27", "close": 8.95, "volume": 27851.0}, {"date": "2020-03-30", "close": 6.4, "volume": 80538.0}, {"date": "2020-03-31", "close": 6.67, "volume": 34731.0}, {"date": "2020-04-01", "close": 5.81, "volume": 55527.0}, {"date": "2020-04-02", "close": 5.72, "volume": 19735.0}, {"date": "2020-04-03", "close": 6.8, "volume": 35759.0}, {"date": "2020-04-06", "close": 7.62, "volume": 45485.0}, {"date": "2020-04-07", "close": 7.9, "volume": 24084.0}, {"date": "2020-04-08", "close": 8.73, "volume": 41461.0}, {"date": "2020-04-09", "close": 9.98, "volume": 72623.0}, {"date": "2020-04-13", "close": 9.87, "volume": 38108.0}, {"date": "2020-04-14", "close": 9.36, "volume": 27372.0}, {"date": "2020-04-15", "close": 8.89, "volume": 34376.0}, {"date": "2020-04-16", "close": 8.916, "volume": 21516.0}, {"date": "2020-04-17", "close": 9.19, "volume": 13453.0}, {"date": "2020-04-20", "close": 9.4, "volume": 30007.0}, {"date": "2020-04-21", "close": 9.15, "volume": 63954.0}, {"date": "2020-04-22", "close": 8.9, "volume": 28910.0}, {"date": "2020-04-23", "close": 8.9799, "volume": 27866.0}, {"date": "2020-04-24", "close": 8.625, "volume": 29555.0}, {"date": "2020-04-27", "close": 8.02, "volume": 32476.0}, {"date": "2020-04-28", "close": 8.37, "volume": 22646.0}, {"date": "2020-04-29", "close": 8.535, "volume": 22403.0}, {"date": "2020-04-30", "close": 8.52, "volume": 9973.0}, {"date": "2020-05-01", "close": 8.26, "volume": 20839.0}, {"date": "2020-05-04", "close": 8.26, "volume": 30432.0}, {"date": "2020-05-05", "close": 7.62, "volume": 48768.0}, {"date": "2020-05-06", "close": 7.48, "volume": 21854.0}, {"date": "2020-05-07", "close": 7.445, "volume": 21314.0}, {"date": "2020-05-08", "close": 7.2, "volume": 34556.0}, {"date": "2020-05-11", "close": 7.4, "volume": 27228.0}, {"date": "2020-05-12", "close": 7.61, "volume": 26770.0}, {"date": "2020-05-13", "close": 7.45, "volume": 28632.0}, {"date": "2020-05-14", "close": 7.6, "volume": 12105.0}, {"date": "2020-05-15", "close": 7.78, "volume": 12449.0}, {"date": "2020-05-18", "close": 8.1, "volume": 42142.0}, {"date": "2020-05-19", "close": 9.07, "volume": 65434.0}, {"date": "2020-05-20", "close": 9.06, "volume": 64480.0}, {"date": "2020-05-21", "close": 8.1, "volume": 97264.0}, {"date": "2020-05-22", "close": 7.88, "volume": 19054.0}, {"date": "2020-05-26", "close": 7.75, "volume": 34227.0}, {"date": "2020-05-27", "close": 8.97, "volume": 73726.0}, {"date": "2020-05-28", "close": 9.39, "volume": 89069.0}, {"date": "2020-05-29", "close": 9.45, "volume": 49584.0}, {"date": "2020-06-01", "close": 9.6, "volume": 74976.0}, {"date": "2020-06-02", "close": 10.02, "volume": 62481.0}, {"date": "2020-06-03", "close": 10.45, "volume": 50029.0}, {"date": "2020-06-04", "close": 10.21, "volume": 34729.0}, {"date": "2020-06-05", "close": 10.27, "volume": 59934.0}, {"date": "2020-06-08", "close": 10.69, "volume": 87044.0}, {"date": "2020-06-09", "close": 10.665, "volume": 84500.0}, {"date": "2020-06-10", "close": 10.7, "volume": 48406.0}, {"date": "2020-06-11", "close": 10.22, "volume": 103855.0}, {"date": "2020-06-12", "close": 10.59, "volume": 90910.0}, {"date": "2020-06-15", "close": 9.73, "volume": 65314.0}, {"date": "2020-06-16", "close": 9.712, "volume": 19536.0}, {"date": "2020-06-17", "close": 9.5, "volume": 24961.0}, {"date": "2020-06-18", "close": 9.46, "volume": 43739.0}, {"date": "2020-06-19", "close": 9.52, "volume": 10561.0}, {"date": "2020-06-22", "close": 9.6, "volume": 17108.0}, {"date": "2020-06-23", "close": 9.52, "volume": 31955.0}, {"date": "2020-06-24", "close": 9.5, "volume": 69146.0}, {"date": "2020-06-25", "close": 9.6, "volume": 17810.0}, {"date": "2020-06-26", "close": 9.32, "volume": 19486.0}, {"date": "2020-06-29", "close": 8.63, "volume": 86398.0}, {"date": "2020-06-30", "close": 9.02, "volume": 33256.0}, {"date": "2020-07-01", "close": 9.05, "volume": 20017.0}, {"date": "2020-07-02", "close": 8.95, "volume": 8042.0}, {"date": "2020-07-06", "close": 9.26, "volume": 58128.0}, {"date": "2020-07-07", "close": 9.3366, "volume": 19194.0}, {"date": "2020-07-08", "close": 9.35, "volume": 8291.0}, {"date": "2020-07-09", "close": 9.28, "volume": 14967.0}, {"date": "2020-07-10", "close": 9.3, "volume": 15632.0}, {"date": "2020-07-13", "close": 9.06, "volume": 16477.0}, {"date": "2020-07-14", "close": 8.98, "volume": 12678.0}, {"date": "2020-07-15", "close": 9.06, "volume": 9442.0}, {"date": "2020-07-16", "close": 9.05, "volume": 10169.0}, {"date": "2020-07-17", "close": 8.96, "volume": 32628.0}, {"date": "2020-07-20", "close": 8.8, "volume": 45088.0}, {"date": "2020-07-21", "close": 9.0, "volume": 8660.0}, {"date": "2020-07-22", "close": 8.95, "volume": 12003.0}, {"date": "2020-07-23", "close": 8.99, "volume": 35501.0}, {"date": "2020-07-24", "close": 8.76, "volume": 33921.0}, {"date": "2020-07-27", "close": 8.79, "volume": 18097.0}, {"date": "2020-07-28", "close": 8.67, "volume": 35866.0}, {"date": "2020-07-29", "close": 8.76, "volume": 12831.0}, {"date": "2020-07-30", "close": 8.5795, "volume": 15672.0}, {"date": "2020-07-31", "close": 8.57, "volume": 30153.0}, {"date": "2020-08-03", "close": 8.6, "volume": 39362.0}, {"date": "2020-08-04", "close": 8.92, "volume": 28599.0}, {"date": "2020-08-05", "close": 9.05, "volume": 57788.0}, {"date": "2020-08-06", "close": 9.483, "volume": 59455.0}, {"date": "2020-08-07", "close": 9.69, "volume": 53191.0}, {"date": "2020-08-10", "close": 9.86, "volume": 26830.0}, {"date": "2020-08-11", "close": 9.96, "volume": 46413.0}, {"date": "2020-08-12", "close": 9.85, "volume": 26736.0}, {"date": "2020-08-13", "close": 9.77, "volume": 34466.0}, {"date": "2020-08-14", "close": 9.96, "volume": 15232.0}, {"date": "2020-08-17", "close": 10.3, "volume": 23548.0}, {"date": "2020-08-18", "close": 10.56, "volume": 118078.0}, {"date": "2020-08-19", "close": 10.74, "volume": 19881.0}, {"date": "2020-08-20", "close": 10.95, "volume": 29087.0}, {"date": "2020-08-21", "close": 10.92, "volume": 32982.0}, {"date": "2020-08-24", "close": 10.28, "volume": 76232.0}, {"date": "2020-08-25", "close": 10.4, "volume": 17584.0}, {"date": "2020-08-26", "close": 10.45, "volume": 14044.0}, {"date": "2020-08-27", "close": 10.62, "volume": 23567.0}, {"date": "2020-08-28", "close": 10.7, "volume": 12495.0}, {"date": "2020-08-31", "close": 10.81, "volume": 34739.0}, {"date": "2020-09-01", "close": 10.86, "volume": 38437.0}, {"date": "2020-09-02", "close": 10.89, "volume": 22084.0}, {"date": "2020-09-03", "close": 10.37, "volume": 50020.0}, {"date": "2020-09-04", "close": 10.35, "volume": 37926.0}, {"date": "2020-09-08", "close": 10.67, "volume": 50219.0}, {"date": "2020-09-09", "close": 10.84, "volume": 29089.0}, {"date": "2020-09-10", "close": 11.16, "volume": 69488.0}, {"date": "2020-09-11", "close": 11.11, "volume": 119394.0}, {"date": "2020-09-14", "close": 10.4, "volume": 52121.0}, {"date": "2020-09-15", "close": 9.9, "volume": 40640.0}, {"date": "2020-09-16", "close": 9.63, "volume": 40482.0}, {"date": "2020-09-17", "close": 9.5, "volume": 70818.0}, {"date": "2020-09-18", "close": 9.36, "volume": 21479.0}, {"date": "2020-09-21", "close": 9.3, "volume": 21934.0}, {"date": "2020-09-22", "close": 9.4, "volume": 9127.0}, {"date": "2020-09-23", "close": 9.25, "volume": 5681.0}, {"date": "2020-09-24", "close": 9.21, "volume": 11107.0}, {"date": "2020-09-25", "close": 8.95, "volume": 35256.0}, {"date": "2020-09-28", "close": 9.05, "volume": 20238.0}, {"date": "2020-09-29", "close": 9.0, "volume": 16789.0}, {"date": "2020-09-30", "close": 9.07, "volume": 18540.0}, {"date": "2020-10-01", "close": 8.87, "volume": 42853.0}, {"date": "2020-10-02", "close": 8.4, "volume": 121294.0}, {"date": "2020-10-05", "close": 8.86, "volume": 36995.0}, {"date": "2020-10-06", "close": 8.82, "volume": 29494.0}, {"date": "2020-10-07", "close": 8.95, "volume": 10048.0}, {"date": "2020-10-08", "close": 9.1, "volume": 10242.0}, {"date": "2020-10-09", "close": 9.25, "volume": 46620.0}, {"date": "2020-10-12", "close": 9.2711, "volume": 8191.0}, {"date": "2020-10-13", "close": 9.22, "volume": 10294.0}, {"date": "2020-10-14", "close": 9.17, "volume": 6704.0}, {"date": "2020-10-15", "close": 9.65, "volume": 27646.0}, {"date": "2020-10-16", "close": 9.59, "volume": 10905.0}, {"date": "2020-10-19", "close": 9.4, "volume": 12124.0}, {"date": "2020-10-20", "close": 9.2802, "volume": 5284.0}, {"date": "2020-10-21", "close": 9.23, "volume": 5738.0}, {"date": "2020-10-22", "close": 9.1841, "volume": 7674.0}, {"date": "2020-10-23", "close": 9.1, "volume": 10759.0}, {"date": "2020-10-26", "close": 9.2, "volume": 17060.0}, {"date": "2020-10-27", "close": 9.45, "volume": 35778.0}, {"date": "2020-10-28", "close": 9.54, "volume": 45451.0}, {"date": "2020-10-29", "close": 10.34, "volume": 79479.0}, {"date": "2020-10-30", "close": 9.83, "volume": 25072.0}, {"date": "2020-11-02", "close": 10.0, "volume": 54667.0}, {"date": "2020-11-03", "close": 9.97, "volume": 24478.0}, {"date": "2020-11-04", "close": 9.645, "volume": 26299.0}, {"date": "2020-11-05", "close": 9.7, "volume": 12800.0}, {"date": "2020-11-06", "close": 9.8, "volume": 11058.0}, {"date": "2020-11-09", "close": 9.55, "volume": 50420.0}, {"date": "2020-11-10", "close": 9.55, "volume": 25032.0}, {"date": "2020-11-11", "close": 9.78, "volume": 20845.0}, {"date": "2020-11-12", "close": 9.82, "volume": 24221.0}, {"date": "2020-11-13", "close": 9.94, "volume": 17472.0}, {"date": "2020-11-16", "close": 10.04, "volume": 31483.0}, {"date": "2020-11-17", "close": 10.15, "volume": 14562.0}, {"date": "2020-11-18", "close": 10.47, "volume": 30512.0}, {"date": "2020-11-19", "close": 10.77, "volume": 55449.0}, {"date": "2020-11-20", "close": 10.73, "volume": 33386.0}, {"date": "2020-11-23", "close": 10.85, "volume": 53598.0}, {"date": "2020-11-24", "close": 11.27, "volume": 45237.0}, {"date": "2020-11-25", "close": 11.09, "volume": 19879.0}, {"date": "2020-11-27", "close": 11.14, "volume": 8982.0}, {"date": "2020-11-30", "close": 11.17, "volume": 34332.0}, {"date": "2020-12-01", "close": 11.8, "volume": 54582.0}, {"date": "2020-12-02", "close": 12.0187, "volume": 43479.0}, {"date": "2020-12-03", "close": 12.35, "volume": 43789.0}, {"date": "2020-12-04", "close": 12.82, "volume": 56694.0}, {"date": "2020-12-07", "close": 13.14, "volume": 40383.0}, {"date": "2020-12-08", "close": 12.76, "volume": 56136.0}, {"date": "2020-12-09", "close": 13.21, "volume": 53277.0}, {"date": "2020-12-10", "close": 13.39, "volume": 65141.0}, {"date": "2020-12-11", "close": 13.4956, "volume": 33558.0}, {"date": "2020-12-14", "close": 13.52, "volume": 56412.0}, {"date": "2020-12-15", "close": 14.03, "volume": 55238.0}, {"date": "2020-12-16", "close": 14.26, "volume": 171993.0}, {"date": "2020-12-17", "close": 13.11, "volume": 94377.0}, {"date": "2020-12-18", "close": 12.7, "volume": 333758.0}, {"date": "2020-12-21", "close": 12.54, "volume": 61162.0}, {"date": "2020-12-22", "close": 12.6, "volume": 61926.0}, {"date": "2020-12-23", "close": 12.2, "volume": 66859.0}, {"date": "2020-12-24", "close": 12.34, "volume": 9784.0}, {"date": "2020-12-28", "close": 12.16, "volume": 25682.0}, {"date": "2020-12-29", "close": 12.23, "volume": 65479.0}, {"date": "2020-12-30", "close": 12.12, "volume": 29561.0}, {"date": "2020-12-31", "close": 12.47, "volume": 28069.0}, {"date": "2021-01-04", "close": 12.29, "volume": 19838.0}, {"date": "2021-01-05", "close": 12.16, "volume": 38781.0}, {"date": "2021-01-06", "close": 12.43, "volume": 25891.0}, {"date": "2021-01-07", "close": 12.81, "volume": 46491.0}, {"date": "2021-01-08", "close": 13.0, "volume": 48499.0}, {"date": "2021-01-11", "close": 12.87, "volume": 37937.0}, {"date": "2021-01-12", "close": 12.8, "volume": 20616.0}, {"date": "2021-01-13", "close": 12.79, "volume": 20062.0}, {"date": "2021-01-14", "close": 12.84, "volume": 9955.0}, {"date": "2021-01-15", "close": 12.78, "volume": 29086.0}, {"date": "2021-01-19", "close": 12.9, "volume": 28397.0}, {"date": "2021-01-20", "close": 12.92, "volume": 15419.0}, {"date": "2021-01-21", "close": 13.32, "volume": 33735.0}, {"date": "2021-01-22", "close": 13.47, "volume": 76797.0}, {"date": "2021-01-25", "close": 13.39, "volume": 28605.0}, {"date": "2021-01-26", "close": 13.42, "volume": 19350.0}, {"date": "2021-01-27", "close": 13.09, "volume": 26699.0}, {"date": "2021-01-28", "close": 13.1, "volume": 10069.0}, {"date": "2021-01-29", "close": 12.87, "volume": 19316.0}, {"date": "2021-02-01", "close": 12.87, "volume": 38871.0}, {"date": "2021-02-02", "close": 12.96, "volume": 35198.0}, {"date": "2021-02-03", "close": 13.2, "volume": 26229.0}, {"date": "2021-02-04", "close": 13.48, "volume": 27383.0}, {"date": "2021-02-05", "close": 13.49, "volume": 23084.0}, {"date": "2021-02-08", "close": 13.49, "volume": 23524.0}, {"date": "2021-02-09", "close": 13.4, "volume": 22946.0}, {"date": "2021-02-10", "close": 13.49, "volume": 64166.0}, {"date": "2021-02-11", "close": 13.6, "volume": 34989.0}, {"date": "2021-02-12", "close": 13.68, "volume": 35274.0}, {"date": "2021-02-16", "close": 13.76, "volume": 55116.0}, {"date": "2021-02-17", "close": 14.06, "volume": 24334.0}, {"date": "2021-02-18", "close": 14.52, "volume": 54907.0}, {"date": "2021-02-19", "close": 14.9, "volume": 60632.0}, {"date": "2021-02-22", "close": 14.77, "volume": 76019.0}, {"date": "2021-02-23", "close": 14.75, "volume": 32861.0}, {"date": "2021-02-24", "close": 14.61, "volume": 29563.0}, {"date": "2021-02-25", "close": 14.65, "volume": 21008.0}, {"date": "2021-02-26", "close": 14.5, "volume": 23675.0}, {"date": "2021-03-01", "close": 14.78, "volume": 21179.0}, {"date": "2021-03-02", "close": 14.89, "volume": 29869.0}, {"date": "2021-03-03", "close": 15.23, "volume": 37391.0}, {"date": "2021-03-04", "close": 15.4, "volume": 57113.0}, {"date": "2021-03-05", "close": 15.53, "volume": 51216.0}, {"date": "2021-03-08", "close": 15.43, "volume": 39494.0}, {"date": "2021-03-09", "close": 15.67, "volume": 43734.0}, {"date": "2021-03-10", "close": 16.0, "volume": 36820.0}, {"date": "2021-03-11", "close": 16.61, "volume": 60893.0}, {"date": "2021-03-12", "close": 16.64, "volume": 81014.0}, {"date": "2021-03-15", "close": 16.74, "volume": 70745.0}, {"date": "2021-03-16", "close": 17.4, "volume": 86458.0}, {"date": "2021-03-17", "close": 17.29, "volume": 101023.0}, {"date": "2021-03-18", "close": 17.33, "volume": 71354.0}, {"date": "2021-03-19", "close": 16.87, "volume": 213205.0}, {"date": "2021-03-22", "close": 15.65, "volume": 126477.0}, {"date": "2021-03-23", "close": 14.97, "volume": 115802.0}, {"date": "2021-03-24", "close": 15.14, "volume": 44500.0}, {"date": "2021-03-25", "close": 15.32, "volume": 36077.0}, {"date": "2021-03-26", "close": 14.52, "volume": 277180.0}, {"date": "2021-03-29", "close": 14.5, "volume": 80621.0}, {"date": "2021-03-30", "close": 14.65, "volume": 157088.0}, {"date": "2021-03-31", "close": 14.68, "volume": 71985.0}, {"date": "2021-04-01", "close": 14.94, "volume": 146017.0}, {"date": "2021-04-05", "close": 14.9, "volume": 43297.0}, {"date": "2021-04-06", "close": 14.85, "volume": 20639.0}, {"date": "2021-04-07", "close": 15.06, "volume": 60537.0}, {"date": "2021-04-08", "close": 14.89, "volume": 58486.0}, {"date": "2021-04-09", "close": 14.96, "volume": 36889.0}, {"date": "2021-04-12", "close": 14.92, "volume": 23321.0}, {"date": "2021-04-13", "close": 14.88, "volume": 45298.0}, {"date": "2021-04-14", "close": 14.91, "volume": 26364.0}, {"date": "2021-04-15", "close": 14.8, "volume": 46947.0}, {"date": "2021-04-16", "close": 14.92, "volume": 62701.0}, {"date": "2021-04-19", "close": 14.95, "volume": 53767.0}, {"date": "2021-04-20", "close": 14.74, "volume": 60719.0}, {"date": "2021-04-21", "close": 15.09, "volume": 59605.0}, {"date": "2021-04-22", "close": 15.0, "volume": 28801.0}, {"date": "2021-04-23", "close": 14.95, "volume": 20790.0}, {"date": "2021-04-26", "close": 14.71, "volume": 38704.0}, {"date": "2021-04-27", "close": 14.52, "volume": 401192.0}, {"date": "2021-04-28", "close": 14.57, "volume": 34960.0}, {"date": "2021-04-29", "close": 14.51, "volume": 53771.0}, {"date": "2021-04-30", "close": 14.55, "volume": 22124.0}, {"date": "2021-05-03", "close": 14.43, "volume": 49122.0}, {"date": "2021-05-04", "close": 13.96, "volume": 81278.0}, {"date": "2021-05-05", "close": 14.23, "volume": 41728.0}, {"date": "2021-05-06", "close": 14.01, "volume": 71135.0}, {"date": "2021-05-07", "close": 14.1141, "volume": 299095.0}, {"date": "2021-05-10", "close": 14.164, "volume": 75542.0}, {"date": "2021-05-11", "close": 13.97, "volume": 205306.0}, {"date": "2021-05-12", "close": 13.75, "volume": 107195.0}, {"date": "2021-05-13", "close": 13.63, "volume": 36287.0}, {"date": "2021-05-14", "close": 13.48, "volume": 100621.0}, {"date": "2021-05-17", "close": 13.79, "volume": 49661.0}, {"date": "2021-05-18", "close": 13.71, "volume": 40757.0}, {"date": "2021-05-19", "close": 13.95, "volume": 135081.0}, {"date": "2021-05-20", "close": 14.0, "volume": 85429.0}, {"date": "2021-05-21", "close": 14.25, "volume": 82168.0}, {"date": "2021-05-24", "close": 14.28, "volume": 53224.0}, {"date": "2021-05-25", "close": 14.3, "volume": 36304.0}, {"date": "2021-05-26", "close": 14.34, "volume": 52328.0}, {"date": "2021-05-27", "close": 14.46, "volume": 111925.0}, {"date": "2021-05-28", "close": 14.64, "volume": 53496.0}, {"date": "2021-06-01", "close": 15.1, "volume": 159498.0}, {"date": "2021-06-02", "close": 15.45, "volume": 174470.0}, {"date": "2021-06-03", "close": 15.83, "volume": 140362.0}, {"date": "2021-06-04", "close": 15.97, "volume": 135501.0}, {"date": "2021-06-07", "close": 16.11, "volume": 186629.0}, {"date": "2021-06-08", "close": 15.96, "volume": 116031.0}, {"date": "2021-06-09", "close": 15.76, "volume": 204266.0}, {"date": "2021-06-10", "close": 15.28, "volume": 246911.0}, {"date": "2021-06-11", "close": 14.57, "volume": 157101.0}, {"date": "2021-06-14", "close": 14.38, "volume": 141492.0}, {"date": "2021-06-15", "close": 14.23, "volume": 356296.0}, {"date": "2021-06-16", "close": 14.49, "volume": 72810.0}, {"date": "2021-06-17", "close": 14.45, "volume": 55693.0}, {"date": "2021-06-18", "close": 14.35, "volume": 39664.0}, {"date": "2021-06-21", "close": 14.4, "volume": 35079.0}, {"date": "2021-06-22", "close": 14.4, "volume": 58278.0}, {"date": "2021-06-23", "close": 14.54, "volume": 64097.0}, {"date": "2021-06-24", "close": 14.4, "volume": 28919.0}, {"date": "2021-06-25", "close": 14.39, "volume": 16928.0}, {"date": "2021-06-28", "close": 14.44, "volume": 52827.0}, {"date": "2021-06-29", "close": 14.5, "volume": 47387.0}, {"date": "2021-06-30", "close": 14.56, "volume": 102932.0}, {"date": "2021-07-01", "close": 14.52, "volume": 40153.0}, {"date": "2021-07-02", "close": 14.47, "volume": 58260.0}, {"date": "2021-07-06", "close": 14.53, "volume": 74305.0}, {"date": "2021-07-07", "close": 14.4, "volume": 68375.0}, {"date": "2021-07-08", "close": 14.3, "volume": 32053.0}, {"date": "2021-07-09", "close": 14.36, "volume": 32943.0}, {"date": "2021-07-12", "close": 14.41, "volume": 67776.0}, {"date": "2021-07-13", "close": 14.31, "volume": 34923.0}, {"date": "2021-07-14", "close": 14.26, "volume": 23816.0}, {"date": "2021-07-15", "close": 14.16, "volume": 40889.0}, {"date": "2021-07-16", "close": 14.0, "volume": 49714.0}, {"date": "2021-07-19", "close": 13.6, "volume": 85229.0}, {"date": "2021-07-20", "close": 13.98, "volume": 30943.0}, {"date": "2021-07-21", "close": 13.95, "volume": 33704.0}, {"date": "2021-07-22", "close": 13.87, "volume": 33450.0}, {"date": "2021-07-23", "close": 13.89, "volume": 39916.0}, {"date": "2021-07-26", "close": 13.82, "volume": 57246.0}, {"date": "2021-07-27", "close": 13.7, "volume": 45959.0}, {"date": "2021-07-28", "close": 13.84, "volume": 30739.0}, {"date": "2021-07-29", "close": 13.87, "volume": 24155.0}, {"date": "2021-07-30", "close": 13.75, "volume": 30228.0}, {"date": "2021-08-02", "close": 13.8, "volume": 63221.0}, {"date": "2021-08-03", "close": 13.75, "volume": 36510.0}, {"date": "2021-08-04", "close": 13.81, "volume": 42416.0}, {"date": "2021-08-05", "close": 13.89, "volume": 49975.0}, {"date": "2021-08-06", "close": 13.86, "volume": 17258.0}, {"date": "2021-08-09", "close": 13.91, "volume": 46193.0}, {"date": "2021-08-10", "close": 13.95, "volume": 275232.0}, {"date": "2021-08-11", "close": 14.02, "volume": 94822.0}, {"date": "2021-08-12", "close": 13.71, "volume": 165598.0}, {"date": "2021-08-13", "close": 13.65, "volume": 62014.0}, {"date": "2021-08-16", "close": 13.61, "volume": 90848.0}, {"date": "2021-08-17", "close": 13.4, "volume": 61688.0}, {"date": "2021-08-18", "close": 13.48, "volume": 38635.0}, {"date": "2021-08-19", "close": 13.7, "volume": 76571.0}, {"date": "2021-08-20", "close": 13.92, "volume": 112058.0}, {"date": "2021-08-23", "close": 14.18, "volume": 135140.0}, {"date": "2021-08-24", "close": 14.25, "volume": 80078.0}, {"date": "2021-08-25", "close": 14.45, "volume": 139112.0}, {"date": "2021-08-26", "close": 14.26, "volume": 196474.0}, {"date": "2021-08-27", "close": 14.44, "volume": 82303.0}, {"date": "2021-08-30", "close": 14.38, "volume": 103078.0}, {"date": "2021-08-31", "close": 14.13, "volume": 86254.0}, {"date": "2021-09-01", "close": 14.18, "volume": 77973.0}, {"date": "2021-09-02", "close": 14.162, "volume": 104898.0}, {"date": "2021-09-03", "close": 14.15, "volume": 88080.0}, {"date": "2021-09-07", "close": 14.125, "volume": 188797.0}, {"date": "2021-09-08", "close": 14.05, "volume": 125237.0}, {"date": "2021-09-09", "close": 13.77, "volume": 228866.0}, {"date": "2021-09-10", "close": 13.52, "volume": 134784.0}, {"date": "2021-09-13", "close": 13.5, "volume": 77158.0}, {"date": "2021-09-14", "close": 13.45, "volume": 38473.0}, {"date": "2021-09-15", "close": 12.93, "volume": 191588.0}, {"date": "2021-09-16", "close": 12.94, "volume": 59241.0}, {"date": "2021-09-17", "close": 12.96, "volume": 47930.0}, {"date": "2021-09-20", "close": 12.64, "volume": 90620.0}, {"date": "2021-09-21", "close": 12.35, "volume": 110361.0}, {"date": "2021-09-22", "close": 13.3, "volume": 204015.0}, {"date": "2021-09-23", "close": 13.57, "volume": 114825.0}, {"date": "2021-09-24", "close": 13.41, "volume": 48469.0}, {"date": "2021-09-27", "close": 13.57, "volume": 31812.0}, {"date": "2021-09-28", "close": 13.45, "volume": 56692.0}, {"date": "2021-09-29", "close": 13.41, "volume": 16520.0}, {"date": "2021-09-30", "close": 13.61, "volume": 37921.0}, {"date": "2021-10-01", "close": 13.57, "volume": 33773.0}, {"date": "2021-10-04", "close": 13.61, "volume": 36899.0}, {"date": "2021-10-05", "close": 13.58, "volume": 38294.0}, {"date": "2021-10-06", "close": 13.52, "volume": 21150.0}, {"date": "2021-10-07", "close": 13.5642, "volume": 33144.0}, {"date": "2021-10-08", "close": 13.555, "volume": 24896.0}, {"date": "2021-10-11", "close": 13.6, "volume": 30429.0}, {"date": "2021-10-12", "close": 13.61, "volume": 25559.0}, {"date": "2021-10-13", "close": 13.62, "volume": 40654.0}, {"date": "2021-10-14", "close": 13.61, "volume": 33766.0}, {"date": "2021-10-15", "close": 13.73, "volume": 59537.0}, {"date": "2021-10-18", "close": 13.78, "volume": 58782.0}, {"date": "2021-10-19", "close": 13.78, "volume": 73259.0}, {"date": "2021-10-20", "close": 13.75, "volume": 36127.0}, {"date": "2021-10-21", "close": 13.64, "volume": 29286.0}, {"date": "2021-10-22", "close": 13.68, "volume": 33966.0}, {"date": "2021-10-25", "close": 13.54, "volume": 52387.0}, {"date": "2021-10-26", "close": 13.55, "volume": 34429.0}, {"date": "2021-10-27", "close": 13.56, "volume": 11296.0}, {"date": "2021-10-28", "close": 13.58, "volume": 15978.0}, {"date": "2021-10-29", "close": 13.6, "volume": 49514.0}, {"date": "2021-11-01", "close": 13.6, "volume": 56010.0}, {"date": "2021-11-02", "close": 13.69, "volume": 42575.0}, {"date": "2021-11-03", "close": 13.69, "volume": 31429.0}, {"date": "2021-11-04", "close": 13.68, "volume": 90520.0}, {"date": "2021-11-05", "close": 13.39, "volume": 129484.0}, {"date": "2021-11-08", "close": 13.5, "volume": 45874.0}, {"date": "2021-11-09", "close": 13.39, "volume": 36407.0}, {"date": "2021-11-10", "close": 13.38, "volume": 57277.0}, {"date": "2021-11-11", "close": 13.29, "volume": 35430.0}, {"date": "2021-11-12", "close": 13.37, "volume": 38938.0}, {"date": "2021-11-15", "close": 13.41, "volume": 119025.0}, {"date": "2021-11-16", "close": 13.44, "volume": 36524.0}, {"date": "2021-11-17", "close": 13.38, "volume": 45349.0}, {"date": "2021-11-18", "close": 13.6, "volume": 56048.0}, {"date": "2021-11-19", "close": 13.63, "volume": 52364.0}, {"date": "2021-11-22", "close": 13.55, "volume": 67113.0}, {"date": "2021-11-23", "close": 13.66, "volume": 56267.0}, {"date": "2021-11-24", "close": 13.65, "volume": 37718.0}, {"date": "2021-11-26", "close": 13.45, "volume": 26038.0}, {"date": "2021-11-29", "close": 13.52, "volume": 36668.0}, {"date": "2021-11-30", "close": 13.3, "volume": 54214.0}, {"date": "2021-12-01", "close": 13.32, "volume": 52458.0}, {"date": "2021-12-02", "close": 13.38, "volume": 67589.0}, {"date": "2021-12-03", "close": 13.41, "volume": 53227.0}, {"date": "2021-12-06", "close": 13.365, "volume": 143733.0}, {"date": "2021-12-07", "close": 13.36, "volume": 102166.0}, {"date": "2021-12-08", "close": 13.29, "volume": 124762.0}, {"date": "2021-12-09", "close": 13.15, "volume": 58840.0}, {"date": "2021-12-10", "close": 12.72, "volume": 101725.0}, {"date": "2021-12-13", "close": 12.3, "volume": 86645.0}, {"date": "2021-12-14", "close": 12.09, "volume": 104657.0}, {"date": "2021-12-15", "close": 12.01, "volume": 63428.0}, {"date": "2021-12-16", "close": 12.08, "volume": 142711.0}, {"date": "2021-12-17", "close": 12.3, "volume": 32184.0}, {"date": "2021-12-20", "close": 12.16, "volume": 89111.0}, {"date": "2021-12-21", "close": 12.33, "volume": 82263.0}, {"date": "2021-12-22", "close": 12.52, "volume": 79845.0}, {"date": "2021-12-23", "close": 12.52, "volume": 61758.0}, {"date": "2021-12-27", "close": 12.75, "volume": 53711.0}, {"date": "2021-12-28", "close": 13.26, "volume": 76734.0}, {"date": "2021-12-29", "close": 13.03, "volume": 31295.0}, {"date": "2021-12-30", "close": 13.16, "volume": 79481.0}, {"date": "2021-12-31", "close": 13.33, "volume": 36973.0}, {"date": "2022-01-03", "close": 13.45, "volume": 63311.0}, {"date": "2022-01-04", "close": 13.48, "volume": 52704.0}, {"date": "2022-01-05", "close": 13.38, "volume": 41213.0}, {"date": "2022-01-06", "close": 13.355, "volume": 37060.0}, {"date": "2022-01-07", "close": 13.4, "volume": 26080.0}, {"date": "2022-01-10", "close": 13.36, "volume": 26611.0}, {"date": "2022-01-11", "close": 13.38, "volume": 61389.0}, {"date": "2022-01-12", "close": 13.39, "volume": 51780.0}, {"date": "2022-01-13", "close": 13.4, "volume": 132962.0}, {"date": "2022-01-14", "close": 13.39, "volume": 21599.0}, {"date": "2022-01-18", "close": 13.39, "volume": 61299.0}, {"date": "2022-01-19", "close": 13.2417, "volume": 44974.0}, {"date": "2022-01-20", "close": 13.4, "volume": 31048.0}, {"date": "2022-01-21", "close": 13.16, "volume": 31170.0}, {"date": "2022-01-24", "close": 12.7, "volume": 122762.0}, {"date": "2022-01-25", "close": 12.77, "volume": 57176.0}, {"date": "2022-01-26", "close": 12.96, "volume": 30710.0}, {"date": "2022-01-27", "close": 12.81, "volume": 57092.0}, {"date": "2022-01-28", "close": 12.9, "volume": 26826.0}, {"date": "2022-01-31", "close": 12.97, "volume": 45882.0}, {"date": "2022-02-01", "close": 12.73, "volume": 87709.0}, {"date": "2022-02-02", "close": 12.685, "volume": 73178.0}, {"date": "2022-02-03", "close": 12.46, "volume": 89722.0}, {"date": "2022-02-04", "close": 12.69, "volume": 58394.0}, {"date": "2022-02-07", "close": 12.74, "volume": 70982.0}, {"date": "2022-02-08", "close": 12.91, "volume": 59731.0}, {"date": "2022-02-09", "close": 12.96, "volume": 38223.0}, {"date": "2022-02-10", "close": 12.99, "volume": 43653.0}, {"date": "2022-02-11", "close": 12.95, "volume": 62679.0}, {"date": "2022-02-14", "close": 12.94, "volume": 50802.0}, {"date": "2022-02-15", "close": 13.08, "volume": 36019.0}, {"date": "2022-02-16", "close": 13.05, "volume": 41068.0}, {"date": "2022-02-17", "close": 13.04, "volume": 35940.0}, {"date": "2022-02-18", "close": 13.01, "volume": 64338.0}, {"date": "2022-02-22", "close": 12.5, "volume": 145560.0}, {"date": "2022-02-23", "close": 12.15, "volume": 89662.0}, {"date": "2022-02-24", "close": 12.12, "volume": 111164.0}, {"date": "2022-02-25", "close": 12.47, "volume": 49188.0}, {"date": "2022-02-28", "close": 12.79, "volume": 79527.0}, {"date": "2022-03-01", "close": 12.925, "volume": 43179.0}, {"date": "2022-03-02", "close": 13.12, "volume": 94773.0}, {"date": "2022-03-03", "close": 13.15, "volume": 45592.0}, {"date": "2022-03-04", "close": 13.03, "volume": 56692.0}, {"date": "2022-03-07", "close": 13.01, "volume": 63976.0}, {"date": "2022-03-08", "close": 13.01, "volume": 71854.0}, {"date": "2022-03-09", "close": 12.98, "volume": 212671.0}, {"date": "2022-03-10", "close": 13.12, "volume": 91561.0}, {"date": "2022-03-11", "close": 13.15, "volume": 145845.0}, {"date": "2022-03-14", "close": 12.67, "volume": 80915.0}, {"date": "2022-03-15", "close": 12.65, "volume": 46220.0}, {"date": "2022-03-16", "close": 12.1, "volume": 229107.0}, {"date": "2022-03-17", "close": 12.3, "volume": 57026.0}, {"date": "2022-03-18", "close": 12.46, "volume": 72239.0}, {"date": "2022-03-21", "close": 12.45, "volume": 65894.0}, {"date": "2022-03-22", "close": 12.29, "volume": 85799.0}, {"date": "2022-03-23", "close": 12.24, "volume": 17990.0}, {"date": "2022-03-24", "close": 12.27, "volume": 34379.0}, {"date": "2022-03-25", "close": 12.25, "volume": 24442.0}, {"date": "2022-03-28", "close": 12.24, "volume": 48130.0}, {"date": "2022-03-29", "close": 12.3, "volume": 56556.0}, {"date": "2022-03-30", "close": 12.3, "volume": 27031.0}, {"date": "2022-03-31", "close": 12.43, "volume": 22927.0}, {"date": "2022-04-01", "close": 12.55, "volume": 44601.0}, {"date": "2022-04-04", "close": 12.41, "volume": 24260.0}, {"date": "2022-04-05", "close": 12.45, "volume": 36049.0}, {"date": "2022-04-06", "close": 12.4, "volume": 12857.0}, {"date": "2022-04-07", "close": 12.3, "volume": 35366.0}, {"date": "2022-04-08", "close": 12.33, "volume": 16838.0}, {"date": "2022-04-11", "close": 12.18, "volume": 27750.0}, {"date": "2022-04-12", "close": 12.26, "volume": 13386.0}, {"date": "2022-04-13", "close": 12.355, "volume": 26277.0}, {"date": "2022-04-14", "close": 12.23, "volume": 30065.0}, {"date": "2022-04-18", "close": 12.21, "volume": 20855.0}, {"date": "2022-04-19", "close": 12.24, "volume": 22639.0}, {"date": "2022-04-20", "close": 12.34, "volume": 23579.0}, {"date": "2022-04-21", "close": 12.23, "volume": 13591.0}, {"date": "2022-04-22", "close": 12.13, "volume": 40116.0}, {"date": "2022-04-25", "close": 11.94, "volume": 91362.0}, {"date": "2022-04-26", "close": 11.85, "volume": 41611.0}, {"date": "2022-04-27", "close": 11.88, "volume": 48090.0}, {"date": "2022-04-28", "close": 11.73, "volume": 31675.0}, {"date": "2022-04-29", "close": 11.505, "volume": 31937.0}, {"date": "2022-05-02", "close": 11.06, "volume": 74364.0}, {"date": "2022-05-03", "close": 10.9, "volume": 122258.0}, {"date": "2022-05-04", "close": 11.09, "volume": 75156.0}, {"date": "2022-05-05", "close": 11.0, "volume": 81669.0}, {"date": "2022-05-06", "close": 11.06, "volume": 72627.0}, {"date": "2022-05-09", "close": 10.93, "volume": 45333.0}, {"date": "2022-05-10", "close": 11.04, "volume": 52358.0}, {"date": "2022-05-11", "close": 11.16, "volume": 39658.0}, {"date": "2022-05-12", "close": 10.33, "volume": 75278.0}, {"date": "2022-05-13", "close": 10.07, "volume": 81936.0}, {"date": "2022-05-16", "close": 10.15, "volume": 31509.0}, {"date": "2022-05-17", "close": 10.2, "volume": 30385.0}, {"date": "2022-05-18", "close": 10.25, "volume": 38852.0}, {"date": "2022-05-19", "close": 10.23, "volume": 31944.0}, {"date": "2022-05-20", "close": 10.2, "volume": 59385.0}, {"date": "2022-05-23", "close": 10.44, "volume": 13146.0}, {"date": "2022-05-24", "close": 10.07, "volume": 73426.0}, {"date": "2022-05-25", "close": 10.145, "volume": 25039.0}, {"date": "2022-05-26", "close": 10.2, "volume": 38208.0}, {"date": "2022-05-27", "close": 10.55, "volume": 37464.0}, {"date": "2022-05-31", "close": 10.44, "volume": 20727.0}, {"date": "2022-06-01", "close": 10.54, "volume": 64955.0}, {"date": "2022-06-02", "close": 11.37, "volume": 66715.0}, {"date": "2022-06-03", "close": 11.45, "volume": 89888.0}, {"date": "2022-06-06", "close": 11.85, "volume": 132075.0}, {"date": "2022-06-07", "close": 12.3, "volume": 115178.0}, {"date": "2022-06-08", "close": 12.42, "volume": 123869.0}, {"date": "2022-06-09", "close": 12.17, "volume": 229536.0}, {"date": "2022-06-10", "close": 10.78, "volume": 311793.0}, {"date": "2022-06-13", "close": 10.35, "volume": 140061.0}, {"date": "2022-06-14", "close": 10.12, "volume": 55717.0}, {"date": "2022-06-15", "close": 10.14, "volume": 57971.0}, {"date": "2022-06-16", "close": 9.53, "volume": 105974.0}, {"date": "2022-06-17", "close": 9.56, "volume": 63672.0}, {"date": "2022-06-21", "close": 9.5, "volume": 63563.0}, {"date": "2022-06-22", "close": 9.29, "volume": 25159.0}, {"date": "2022-06-23", "close": 9.36, "volume": 25098.0}, {"date": "2022-06-24", "close": 9.45, "volume": 41432.0}, {"date": "2022-06-27", "close": 9.68, "volume": 21644.0}, {"date": "2022-06-28", "close": 9.45, "volume": 65462.0}, {"date": "2022-06-29", "close": 9.2, "volume": 39828.0}, {"date": "2022-06-30", "close": 9.1, "volume": 52964.0}, {"date": "2022-07-01", "close": 9.29, "volume": 61545.0}, {"date": "2022-07-05", "close": 9.16, "volume": 49691.0}, {"date": "2022-07-06", "close": 9.02, "volume": 70545.0}, {"date": "2022-07-07", "close": 9.34, "volume": 40785.0}, {"date": "2022-07-08", "close": 9.1, "volume": 55183.0}, {"date": "2022-07-11", "close": 8.97, "volume": 93604.0}, {"date": "2022-07-12", "close": 9.06, "volume": 46731.0}, {"date": "2022-07-13", "close": 9.08, "volume": 20699.0}, {"date": "2022-07-14", "close": 9.08, "volume": 23509.0}, {"date": "2022-07-15", "close": 9.23, "volume": 32829.0}, {"date": "2022-07-18", "close": 9.33, "volume": 17997.0}, {"date": "2022-07-19", "close": 9.53, "volume": 34303.0}, {"date": "2022-07-20", "close": 9.66, "volume": 44188.0}, {"date": "2022-07-21", "close": 9.77, "volume": 25357.0}, {"date": "2022-07-22", "close": 9.78, "volume": 27380.0}, {"date": "2022-07-25", "close": 9.43, "volume": 49840.0}, {"date": "2022-07-26", "close": 9.32, "volume": 15517.0}, {"date": "2022-07-27", "close": 9.59, "volume": 29029.0}, {"date": "2022-07-28", "close": 9.75, "volume": 44842.0}, {"date": "2022-07-29", "close": 9.68, "volume": 47398.0}, {"date": "2022-08-01", "close": 9.89, "volume": 67230.0}, {"date": "2022-08-02", "close": 9.69, "volume": 49334.0}, {"date": "2022-08-03", "close": 9.83, "volume": 43907.0}, {"date": "2022-08-04", "close": 9.67, "volume": 47101.0}, {"date": "2022-08-05", "close": 9.77, "volume": 53669.0}, {"date": "2022-08-08", "close": 9.905, "volume": 32140.0}, {"date": "2022-08-09", "close": 9.98, "volume": 49237.0}, {"date": "2022-08-10", "close": 9.93, "volume": 56125.0}, {"date": "2022-08-11", "close": 9.8, "volume": 65797.0}, {"date": "2022-08-12", "close": 9.95, "volume": 24530.0}, {"date": "2022-08-15", "close": 10.07, "volume": 19074.0}, {"date": "2022-08-16", "close": 10.4, "volume": 69277.0}, {"date": "2022-08-17", "close": 10.4, "volume": 36306.0}, {"date": "2022-08-18", "close": 10.64, "volume": 58563.0}, {"date": "2022-08-19", "close": 10.62, "volume": 39582.0}, {"date": "2022-08-22", "close": 10.62, "volume": 30364.0}, {"date": "2022-08-23", "close": 10.58, "volume": 72664.0}, {"date": "2022-08-24", "close": 10.56, "volume": 55357.0}, {"date": "2022-08-25", "close": 10.75, "volume": 30863.0}, {"date": "2022-08-26", "close": 10.56, "volume": 44214.0}, {"date": "2022-08-29", "close": 10.82, "volume": 81674.0}, {"date": "2022-08-30", "close": 10.63, "volume": 24008.0}, {"date": "2022-08-31", "close": 10.61, "volume": 42677.0}, {"date": "2022-09-01", "close": 10.64, "volume": 40253.0}, {"date": "2022-09-02", "close": 10.88, "volume": 103316.0}, {"date": "2022-09-06", "close": 10.72, "volume": 102073.0}, {"date": "2022-09-07", "close": 10.49, "volume": 126574.0}, {"date": "2022-09-08", "close": 10.28, "volume": 147990.0}, {"date": "2022-09-09", "close": 10.52, "volume": 146246.0}, {"date": "2022-09-12", "close": 9.98, "volume": 150299.0}, {"date": "2022-09-13", "close": 9.61, "volume": 65630.0}, {"date": "2022-09-14", "close": 9.57, "volume": 62878.0}, {"date": "2022-09-15", "close": 9.45, "volume": 44881.0}, {"date": "2022-09-16", "close": 9.0, "volume": 89390.0}, {"date": "2022-09-19", "close": 9.15, "volume": 73106.0}, {"date": "2022-09-20", "close": 9.1, "volume": 54741.0}, {"date": "2022-09-21", "close": 9.13, "volume": 55431.0}, {"date": "2022-09-22", "close": 8.88, "volume": 85297.0}, {"date": "2022-09-23", "close": 8.54, "volume": 80747.0}, {"date": "2022-09-26", "close": 7.97, "volume": 86877.0}, {"date": "2022-09-27", "close": 8.13, "volume": 50809.0}, {"date": "2022-09-28", "close": 8.8, "volume": 65102.0}, {"date": "2022-09-29", "close": 8.54, "volume": 31144.0}, {"date": "2022-09-30", "close": 8.84, "volume": 26977.0}, {"date": "2022-10-03", "close": 8.34, "volume": 273182.0}, {"date": "2022-10-04", "close": 8.5, "volume": 99319.0}, {"date": "2022-10-05", "close": 8.82, "volume": 108875.0}, {"date": "2022-10-06", "close": 8.55, "volume": 21849.0}, {"date": "2022-10-07", "close": 8.29, "volume": 19713.0}, {"date": "2022-10-10", "close": 8.27, "volume": 21086.0}, {"date": "2022-10-11", "close": 8.16, "volume": 27019.0}, {"date": "2022-10-12", "close": 8.28, "volume": 27177.0}, {"date": "2022-10-13", "close": 8.35, "volume": 31702.0}, {"date": "2022-10-14", "close": 8.225, "volume": 20985.0}, {"date": "2022-10-17", "close": 8.21, "volume": 37062.0}, {"date": "2022-10-18", "close": 8.15, "volume": 23759.0}, {"date": "2022-10-19", "close": 8.035, "volume": 100678.0}, {"date": "2022-10-20", "close": 8.04, "volume": 31985.0}, {"date": "2022-10-21", "close": 8.05, "volume": 40818.0}, {"date": "2022-10-24", "close": 8.01, "volume": 15593.0}, {"date": "2022-10-25", "close": 8.39, "volume": 40012.0}, {"date": "2022-10-26", "close": 8.54, "volume": 21132.0}, {"date": "2022-10-27", "close": 8.89, "volume": 25801.0}, {"date": "2022-10-28", "close": 9.19, "volume": 35815.0}, {"date": "2022-10-31", "close": 9.55, "volume": 64197.0}, {"date": "2022-11-01", "close": 8.77, "volume": 98904.0}, {"date": "2022-11-02", "close": 8.8, "volume": 53212.0}, {"date": "2022-11-03", "close": 8.74, "volume": 35632.0}, {"date": "2022-11-04", "close": 8.83, "volume": 28373.0}, {"date": "2022-11-07", "close": 8.65, "volume": 87631.0}, {"date": "2022-11-08", "close": 8.85, "volume": 28085.0}, {"date": "2022-11-09", "close": 8.72, "volume": 18636.0}, {"date": "2022-11-10", "close": 9.13, "volume": 40252.0}, {"date": "2022-11-11", "close": 9.19, "volume": 27344.0}, {"date": "2022-11-14", "close": 9.18, "volume": 28128.0}, {"date": "2022-11-15", "close": 9.15, "volume": 26789.0}, {"date": "2022-11-16", "close": 8.94, "volume": 35042.0}, {"date": "2022-11-17", "close": 8.92, "volume": 43153.0}, {"date": "2022-11-18", "close": 8.91, "volume": 42577.0}, {"date": "2022-11-21", "close": 8.86, "volume": 28453.0}, {"date": "2022-11-22", "close": 8.99, "volume": 37397.0}, {"date": "2022-11-23", "close": 9.0, "volume": 25362.0}, {"date": "2022-11-25", "close": 9.1, "volume": 13625.0}, {"date": "2022-11-28", "close": 9.29, "volume": 47701.0}, {"date": "2022-11-29", "close": 9.6, "volume": 100328.0}, {"date": "2022-11-30", "close": 9.76, "volume": 68180.0}, {"date": "2022-12-01", "close": 9.9, "volume": 113006.0}, {"date": "2022-12-02", "close": 9.65, "volume": 136186.0}, {"date": "2022-12-05", "close": 9.64, "volume": 62773.0}, {"date": "2022-12-06", "close": 9.64, "volume": 115630.0}, {"date": "2022-12-07", "close": 10.02, "volume": 85646.0}, {"date": "2022-12-08", "close": 10.22, "volume": 118186.0}, {"date": "2022-12-09", "close": 10.4, "volume": 97650.0}, {"date": "2022-12-12", "close": 9.42, "volume": 119673.0}, {"date": "2022-12-13", "close": 9.35, "volume": 72506.0}, {"date": "2022-12-14", "close": 8.97, "volume": 77736.0}, {"date": "2022-12-15", "close": 8.75, "volume": 50168.0}, {"date": "2022-12-16", "close": 8.36, "volume": 76287.0}, {"date": "2022-12-19", "close": 8.375, "volume": 65410.0}, {"date": "2022-12-20", "close": 8.4, "volume": 52989.0}, {"date": "2022-12-21", "close": 8.42, "volume": 62424.0}, {"date": "2022-12-22", "close": 8.36, "volume": 40376.0}, {"date": "2022-12-23", "close": 8.36, "volume": 31279.0}, {"date": "2022-12-27", "close": 8.19, "volume": 85478.0}, {"date": "2022-12-28", "close": 8.01, "volume": 72656.0}, {"date": "2022-12-29", "close": 8.13, "volume": 94469.0}, {"date": "2022-12-30", "close": 8.12, "volume": 61613.0}, {"date": "2023-01-03", "close": 8.26, "volume": 36770.0}, {"date": "2023-01-04", "close": 8.28, "volume": 36177.0}, {"date": "2023-01-05", "close": 8.53, "volume": 27286.0}, {"date": "2023-01-06", "close": 8.72, "volume": 96324.0}, {"date": "2023-01-09", "close": 8.96, "volume": 66977.0}, {"date": "2023-01-10", "close": 8.7, "volume": 74690.0}, {"date": "2023-01-11", "close": 8.57, "volume": 96061.0}, {"date": "2023-01-12", "close": 8.66, "volume": 43239.0}, {"date": "2023-01-13", "close": 8.69, "volume": 40997.0}, {"date": "2023-01-17", "close": 9.14, "volume": 73434.0}, {"date": "2023-01-18", "close": 9.24, "volume": 76417.0}, {"date": "2023-01-19", "close": 9.5, "volume": 38822.0}, {"date": "2023-01-20", "close": 9.54, "volume": 80595.0}, {"date": "2023-01-23", "close": 9.42, "volume": 67524.0}, {"date": "2023-01-24", "close": 9.45, "volume": 48058.0}, {"date": "2023-01-25", "close": 9.44, "volume": 130389.0}, {"date": "2023-01-26", "close": 9.43, "volume": 39225.0}, {"date": "2023-01-27", "close": 9.46, "volume": 49648.0}, {"date": "2023-01-30", "close": 9.38, "volume": 70629.0}, {"date": "2023-01-31", "close": 9.07, "volume": 140871.0}, {"date": "2023-02-01", "close": 9.01, "volume": 112970.0}, {"date": "2023-02-02", "close": 9.29, "volume": 82984.0}, {"date": "2023-02-03", "close": 9.36, "volume": 50558.0}, {"date": "2023-02-06", "close": 9.34, "volume": 92658.0}, {"date": "2023-02-07", "close": 9.25, "volume": 59255.0}, {"date": "2023-02-08", "close": 9.1, "volume": 55286.0}, {"date": "2023-02-09", "close": 9.4, "volume": 67235.0}, {"date": "2023-02-10", "close": 9.44, "volume": 48780.0}, {"date": "2023-02-13", "close": 9.44, "volume": 64237.0}, {"date": "2023-02-14", "close": 9.49, "volume": 74764.0}, {"date": "2023-02-15", "close": 9.8, "volume": 64995.0}, {"date": "2023-02-16", "close": 9.7, "volume": 33014.0}, {"date": "2023-02-17", "close": 9.81, "volume": 77705.0}, {"date": "2023-02-21", "close": 9.97, "volume": 91667.0}, {"date": "2023-02-22", "close": 10.14, "volume": 52406.0}, {"date": "2023-02-23", "close": 10.14, "volume": 35998.0}, {"date": "2023-02-24", "close": 10.16, "volume": 63666.0}, {"date": "2023-02-27", "close": 10.17, "volume": 82938.0}, {"date": "2023-02-28", "close": 10.15, "volume": 113153.0}, {"date": "2023-03-01", "close": 10.12, "volume": 86211.0}, {"date": "2023-03-02", "close": 10.1, "volume": 64748.0}, {"date": "2023-03-03", "close": 10.25, "volume": 100600.0}, {"date": "2023-03-06", "close": 10.14, "volume": 173590.0}, {"date": "2023-03-07", "close": 10.09, "volume": 69833.0}, {"date": "2023-03-08", "close": 10.17, "volume": 89030.0}, {"date": "2023-03-09", "close": 10.02, "volume": 133949.0}, {"date": "2023-03-10", "close": 10.16, "volume": 209150.0}, {"date": "2023-03-13", "close": 9.18, "volume": 166113.0}, {"date": "2023-03-14", "close": 9.25, "volume": 60207.0}, {"date": "2023-03-15", "close": 9.26, "volume": 49040.0}, {"date": "2023-03-16", "close": 9.25, "volume": 36226.0}, {"date": "2023-03-17", "close": 9.15, "volume": 31508.0}, {"date": "2023-03-20", "close": 9.54, "volume": 104018.0}, {"date": "2023-03-21", "close": 9.22, "volume": 84939.0}, {"date": "2023-03-22", "close": 9.25, "volume": 26042.0}, {"date": "2023-03-23", "close": 9.12, "volume": 49059.0}, {"date": "2023-03-24", "close": 9.03, "volume": 64983.0}, {"date": "2023-03-27", "close": 9.11, "volume": 37786.0}, {"date": "2023-03-28", "close": 9.12, "volume": 13904.0}, {"date": "2023-03-29", "close": 9.09, "volume": 30047.0}, {"date": "2023-03-30", "close": 9.18, "volume": 19553.0}, {"date": "2023-03-31", "close": 9.2, "volume": 34920.0}, {"date": "2023-04-03", "close": 9.22, "volume": 56119.0}, {"date": "2023-04-04", "close": 9.22, "volume": 14381.0}, {"date": "2023-04-05", "close": 9.22, "volume": 19443.0}, {"date": "2023-04-06", "close": 9.2, "volume": 15892.0}, {"date": "2023-04-10", "close": 9.2, "volume": 41738.0}, {"date": "2023-04-11", "close": 9.17, "volume": 51778.0}, {"date": "2023-04-12", "close": 9.19, "volume": 35139.0}, {"date": "2023-04-13", "close": 9.17, "volume": 24839.0}, {"date": "2023-04-14", "close": 9.23, "volume": 21538.0}, {"date": "2023-04-17", "close": 9.3, "volume": 34887.0}, {"date": "2023-04-18", "close": 9.17, "volume": 44786.0}, {"date": "2023-04-19", "close": 9.04, "volume": 72588.0}, {"date": "2023-04-20", "close": 8.98, "volume": 38105.0}, {"date": "2023-04-21", "close": 8.94, "volume": 19939.0}, {"date": "2023-04-24", "close": 8.9, "volume": 21834.0}, {"date": "2023-04-25", "close": 8.9099, "volume": 30084.0}, {"date": "2023-04-26", "close": 8.87, "volume": 34568.0}, {"date": "2023-04-27", "close": 8.85, "volume": 13984.0}, {"date": "2023-04-28", "close": 8.89, "volume": 33686.0}, {"date": "2023-05-01", "close": 8.4, "volume": 189889.0}, {"date": "2023-05-02", "close": 8.08, "volume": 84708.0}, {"date": "2023-05-03", "close": 8.45, "volume": 66546.0}, {"date": "2023-05-04", "close": 8.53, "volume": 52417.0}, {"date": "2023-05-05", "close": 8.6, "volume": 33567.0}, {"date": "2023-05-08", "close": 8.62, "volume": 96604.0}, {"date": "2023-05-09", "close": 8.7, "volume": 30650.0}, {"date": "2023-05-10", "close": 8.7, "volume": 51046.0}, {"date": "2023-05-11", "close": 8.75, "volume": 16819.0}, {"date": "2023-05-12", "close": 8.775, "volume": 48651.0}, {"date": "2023-05-15", "close": 8.83, "volume": 45861.0}, {"date": "2023-05-16", "close": 8.825, "volume": 28295.0}, {"date": "2023-05-17", "close": 8.88, "volume": 67407.0}, {"date": "2023-05-18", "close": 8.89, "volume": 32437.0}, {"date": "2023-05-19", "close": 8.91, "volume": 36303.0}, {"date": "2023-05-22", "close": 9.59, "volume": 123300.0}, {"date": "2023-05-23", "close": 9.46, "volume": 80382.0}, {"date": "2023-05-24", "close": 9.4, "volume": 38423.0}, {"date": "2023-05-25", "close": 9.44, "volume": 55248.0}, {"date": "2023-05-26", "close": 9.5, "volume": 26246.0}, {"date": "2023-05-30", "close": 9.5, "volume": 49640.0}, {"date": "2023-05-31", "close": 9.6, "volume": 25067.0}, {"date": "2023-06-01", "close": 9.61, "volume": 46386.0}, {"date": "2023-06-02", "close": 9.7, "volume": 67305.0}, {"date": "2023-06-05", "close": 9.89, "volume": 83280.0}, {"date": "2023-06-06", "close": 9.75, "volume": 163009.0}, {"date": "2023-06-07", "close": 9.85, "volume": 98881.0}, {"date": "2023-06-08", "close": 9.92, "volume": 98968.0}, {"date": "2023-06-09", "close": 9.93, "volume": 143510.0}, {"date": "2023-06-12", "close": 9.72, "volume": 277222.0}, {"date": "2023-06-13", "close": 9.07, "volume": 110465.0}, {"date": "2023-06-14", "close": 8.78, "volume": 82407.0}, {"date": "2023-06-15", "close": 8.75, "volume": 636164.0}, {"date": "2023-06-16", "close": 8.74, "volume": 101414.0}, {"date": "2023-06-20", "close": 8.54, "volume": 57670.0}, {"date": "2023-06-21", "close": 8.61, "volume": 101010.0}, {"date": "2023-06-22", "close": 8.59, "volume": 58819.0}, {"date": "2023-06-23", "close": 8.42, "volume": 74805.0}, {"date": "2023-06-26", "close": 8.42, "volume": 58867.0}, {"date": "2023-06-27", "close": 8.43, "volume": 51822.0}, {"date": "2023-06-28", "close": 8.44, "volume": 178926.0}, {"date": "2023-06-29", "close": 8.41, "volume": 78982.0}, {"date": "2023-06-30", "close": 8.36, "volume": 120178.0}, {"date": "2023-07-03", "close": 8.46, "volume": 21819.0}, {"date": "2023-07-05", "close": 8.47, "volume": 56729.0}, {"date": "2023-07-06", "close": 8.4, "volume": 82988.0}, {"date": "2023-07-07", "close": 8.405, "volume": 51261.0}, {"date": "2023-07-10", "close": 8.45, "volume": 132784.0}, {"date": "2023-07-11", "close": 8.4, "volume": 81345.0}, {"date": "2023-07-12", "close": 8.31, "volume": 94502.0}, {"date": "2023-07-13", "close": 8.26, "volume": 112420.0}, {"date": "2023-07-14", "close": 8.31, "volume": 85221.0}, {"date": "2023-07-17", "close": 8.4, "volume": 128760.0}, {"date": "2023-07-18", "close": 8.36, "volume": 90265.0}, {"date": "2023-07-19", "close": 8.27, "volume": 214358.0}, {"date": "2023-07-20", "close": 8.27, "volume": 181363.0}, {"date": "2023-07-21", "close": 8.26, "volume": 182954.0}, {"date": "2023-07-24", "close": 8.25, "volume": 102262.0}, {"date": "2023-07-25", "close": 8.26, "volume": 78073.0}, {"date": "2023-07-26", "close": 8.2, "volume": 285355.0}, {"date": "2023-07-27", "close": 8.1, "volume": 236824.0}, {"date": "2023-07-28", "close": 8.17, "volume": 61655.0}, {"date": "2023-07-31", "close": 8.14, "volume": 327584.0}, {"date": "2023-08-01", "close": 8.02, "volume": 378544.0}, {"date": "2023-08-02", "close": 7.89, "volume": 169920.0}, {"date": "2023-08-03", "close": 7.77, "volume": 334753.0}, {"date": "2023-08-04", "close": 7.815, "volume": 187657.0}, {"date": "2023-08-07", "close": 7.92, "volume": 157281.0}, {"date": "2023-08-08", "close": 7.76, "volume": 203687.0}, {"date": "2023-08-09", "close": 7.82, "volume": 88009.0}, {"date": "2023-08-10", "close": 7.8, "volume": 96534.0}, {"date": "2023-08-11", "close": 7.77, "volume": 108801.0}, {"date": "2023-08-14", "close": 7.82, "volume": 166767.0}, {"date": "2023-08-15", "close": 8.09, "volume": 125699.0}, {"date": "2023-08-16", "close": 8.37, "volume": 169954.0}, {"date": "2023-08-17", "close": 8.13, "volume": 372285.0}, {"date": "2023-08-18", "close": 8.1, "volume": 78979.0}, {"date": "2023-08-21", "close": 8.12, "volume": 113542.0}, {"date": "2023-08-22", "close": 8.07, "volume": 105397.0}, {"date": "2023-08-23", "close": 8.12, "volume": 89879.0}, {"date": "2023-08-24", "close": 8.03, "volume": 69204.0}, {"date": "2023-08-25", "close": 8.09, "volume": 98479.0}, {"date": "2023-08-28", "close": 8.09, "volume": 58532.0}, {"date": "2023-08-29", "close": 8.12, "volume": 150299.0}, {"date": "2023-08-30", "close": 8.1, "volume": 71026.0}, {"date": "2023-08-31", "close": 8.0, "volume": 91402.0}, {"date": "2023-09-01", "close": 8.04, "volume": 95768.0}, {"date": "2023-09-05", "close": 8.31, "volume": 235274.0}, {"date": "2023-09-06", "close": 8.18, "volume": 190156.0}, {"date": "2023-09-07", "close": 8.07, "volume": 174640.0}, {"date": "2023-09-08", "close": 7.92, "volume": 331526.0}, {"date": "2023-09-11", "close": 8.06, "volume": 223643.0}, {"date": "2023-09-12", "close": 8.07, "volume": 271767.0}, {"date": "2023-09-13", "close": 7.89, "volume": 467252.0}, {"date": "2023-09-14", "close": 7.45, "volume": 301133.0}, {"date": "2023-09-15", "close": 7.4, "volume": 144559.0}, {"date": "2023-09-18", "close": 7.16, "volume": 273636.0}, {"date": "2023-09-19", "close": 6.89, "volume": 344956.0}, {"date": "2023-09-20", "close": 6.79, "volume": 189066.0}, {"date": "2023-09-21", "close": 6.43, "volume": 417183.0}, {"date": "2023-09-22", "close": 6.67, "volume": 194121.0}, {"date": "2023-09-25", "close": 6.67, "volume": 208982.0}, {"date": "2023-09-26", "close": 6.84, "volume": 212902.0}, {"date": "2023-09-27", "close": 7.02, "volume": 103158.0}, {"date": "2023-09-28", "close": 7.28, "volume": 91268.0}, {"date": "2023-09-29", "close": 7.09, "volume": 127851.0}, {"date": "2023-10-02", "close": 6.78, "volume": 186621.0}, {"date": "2023-10-03", "close": 6.58, "volume": 173753.0}, {"date": "2023-10-04", "close": 6.6, "volume": 88102.0}, {"date": "2023-10-05", "close": 6.51, "volume": 69831.0}, {"date": "2023-10-06", "close": 6.64, "volume": 94491.0}, {"date": "2023-10-09", "close": 6.62, "volume": 61563.0}, {"date": "2023-10-10", "close": 6.76, "volume": 72938.0}, {"date": "2023-10-11", "close": 6.86, "volume": 52762.0}, {"date": "2023-10-12", "close": 6.99, "volume": 70768.0}, {"date": "2023-10-13", "close": 7.05, "volume": 69884.0}, {"date": "2023-10-16", "close": 7.07, "volume": 109734.0}, {"date": "2023-10-17", "close": 6.97, "volume": 88890.0}, {"date": "2023-10-18", "close": 6.8, "volume": 47344.0}, {"date": "2023-10-19", "close": 6.82, "volume": 83943.0}, {"date": "2023-10-20", "close": 6.23, "volume": 141734.0}, {"date": "2023-10-23", "close": 6.35, "volume": 112208.0}, {"date": "2023-10-24", "close": 6.57, "volume": 94039.0}, {"date": "2023-10-25", "close": 6.49, "volume": 65993.0}, {"date": "2023-10-26", "close": 6.39, "volume": 88290.0}, {"date": "2023-10-27", "close": 6.15, "volume": 78150.0}, {"date": "2023-10-30", "close": 6.27, "volume": 134701.0}, {"date": "2023-10-31", "close": 6.18, "volume": 128583.0}, {"date": "2023-11-01", "close": 6.13, "volume": 266971.0}, {"date": "2023-11-02", "close": 6.33, "volume": 112407.0}, {"date": "2023-11-03", "close": 6.4389, "volume": 127182.0}, {"date": "2023-11-06", "close": 6.31, "volume": 97034.0}, {"date": "2023-11-07", "close": 6.17, "volume": 253776.0}, {"date": "2023-11-08", "close": 6.2, "volume": 86827.0}, {"date": "2023-11-09", "close": 5.99, "volume": 152181.0}, {"date": "2023-11-10", "close": 5.89, "volume": 366531.0}, {"date": "2023-11-13", "close": 6.08, "volume": 220329.0}, {"date": "2023-11-14", "close": 5.74, "volume": 747222.0}, {"date": "2023-11-15", "close": 5.93, "volume": 235603.0}, {"date": "2023-11-16", "close": 6.06, "volume": 75855.0}, {"date": "2023-11-17", "close": 6.2, "volume": 127065.0}, {"date": "2023-11-20", "close": 6.1, "volume": 131188.0}, {"date": "2023-11-21", "close": 5.98, "volume": 90697.0}, {"date": "2023-11-22", "close": 6.04, "volume": 41333.0}, {"date": "2023-11-24", "close": 6.1, "volume": 31705.0}, {"date": "2023-11-27", "close": 6.08, "volume": 46329.0}, {"date": "2023-11-28", "close": 6.22, "volume": 91207.0}, {"date": "2023-11-29", "close": 6.45, "volume": 460813.0}, {"date": "2023-11-30", "close": 6.6, "volume": 207496.0}, {"date": "2023-12-01", "close": 6.54, "volume": 210346.0}, {"date": "2023-12-04", "close": 6.5, "volume": 241635.0}, {"date": "2023-12-05", "close": 6.59, "volume": 155332.0}, {"date": "2023-12-06", "close": 6.62, "volume": 88973.0}, {"date": "2023-12-07", "close": 6.73, "volume": 162863.0}, {"date": "2023-12-08", "close": 6.75, "volume": 124024.0}, {"date": "2023-12-11", "close": 6.68, "volume": 101297.0}, {"date": "2023-12-12", "close": 6.54, "volume": 136055.0}, {"date": "2023-12-13", "close": 6.49, "volume": 143100.0}, {"date": "2023-12-14", "close": 6.44, "volume": 179060.0}, {"date": "2023-12-15", "close": 6.47, "volume": 118204.0}, {"date": "2023-12-18", "close": 6.7, "volume": 256494.0}, {"date": "2023-12-19", "close": 6.85, "volume": 217871.0}, {"date": "2023-12-20", "close": 6.95, "volume": 247547.0}, {"date": "2023-12-21", "close": 6.67, "volume": 215039.0}, {"date": "2023-12-22", "close": 6.47, "volume": 231964.0}, {"date": "2023-12-26", "close": 6.41, "volume": 150174.0}, {"date": "2023-12-27", "close": 6.42, "volume": 158620.0}, {"date": "2023-12-28", "close": 6.49, "volume": 113635.0}, {"date": "2023-12-29", "close": 6.46, "volume": 180194.0}, {"date": "2024-01-02", "close": 6.59, "volume": 196234.0}, {"date": "2024-01-03", "close": 6.69, "volume": 221481.0}, {"date": "2024-01-04", "close": 6.66, "volume": 112796.0}, {"date": "2024-01-05", "close": 6.59, "volume": 124412.0}, {"date": "2024-01-08", "close": 6.65, "volume": 144872.0}, {"date": "2024-01-09", "close": 6.73, "volume": 136379.0}, {"date": "2024-01-10", "close": 6.71, "volume": 63015.0}, {"date": "2024-01-11", "close": 6.71, "volume": 64361.0}, {"date": "2024-01-12", "close": 6.84, "volume": 111107.0}, {"date": "2024-01-16", "close": 6.98, "volume": 176918.0}, {"date": "2024-01-17", "close": 7.11, "volume": 167989.0}, {"date": "2024-01-18", "close": 7.04, "volume": 215085.0}, {"date": "2024-01-19", "close": 7.04, "volume": 135714.0}, {"date": "2024-01-22", "close": 7.24, "volume": 210610.0}, {"date": "2024-01-23", "close": 7.03, "volume": 101412.0}, {"date": "2024-01-24", "close": 6.92, "volume": 137620.0}, {"date": "2024-01-25", "close": 6.94, "volume": 85370.0}, {"date": "2024-01-26", "close": 6.99, "volume": 63123.0}, {"date": "2024-01-29", "close": 7.03, "volume": 76084.0}, {"date": "2024-01-30", "close": 7.01, "volume": 39124.0}, {"date": "2024-01-31", "close": 6.91, "volume": 48842.0}, {"date": "2024-02-01", "close": 6.93, "volume": 140285.0}, {"date": "2024-02-02", "close": 6.94, "volume": 135842.0}, {"date": "2024-02-05", "close": 6.92, "volume": 87174.0}, {"date": "2024-02-06", "close": 6.96, "volume": 56319.0}, {"date": "2024-02-07", "close": 6.98, "volume": 88838.0}, {"date": "2024-02-08", "close": 6.98, "volume": 90076.0}, {"date": "2024-02-09", "close": 7.07, "volume": 105112.0}, {"date": "2024-02-12", "close": 7.05, "volume": 116621.0}, {"date": "2024-02-13", "close": 6.98, "volume": 109831.0}, {"date": "2024-02-14", "close": 7.0, "volume": 129284.0}, {"date": "2024-02-15", "close": 6.93, "volume": 124888.0}, {"date": "2024-02-16", "close": 6.9, "volume": 107685.0}, {"date": "2024-02-20", "close": 6.8, "volume": 72407.0}, {"date": "2024-02-21", "close": 6.72, "volume": 80059.0}, {"date": "2024-02-22", "close": 6.71, "volume": 85051.0}, {"date": "2024-02-23", "close": 6.7836, "volume": 80431.0}, {"date": "2024-02-26", "close": 6.79, "volume": 50177.0}, {"date": "2024-02-27", "close": 6.83, "volume": 28428.0}, {"date": "2024-02-28", "close": 6.88, "volume": 42033.0}, {"date": "2024-02-29", "close": 7.0, "volume": 69709.0}, {"date": "2024-03-01", "close": 7.29, "volume": 210964.0}, {"date": "2024-03-04", "close": 7.3, "volume": 98781.0}, {"date": "2024-03-05", "close": 7.12, "volume": 39713.0}, {"date": "2024-03-06", "close": 7.14, "volume": 73661.0}, {"date": "2024-03-07", "close": 7.03, "volume": 94852.0}, {"date": "2024-03-08", "close": 6.9, "volume": 219674.0}, {"date": "2024-03-11", "close": 7.02, "volume": 131151.0}, {"date": "2024-03-12", "close": 7.08, "volume": 88146.0}, {"date": "2024-03-13", "close": 7.04, "volume": 99226.0}, {"date": "2024-03-14", "close": 7.03, "volume": 116624.0}, {"date": "2024-03-15", "close": 7.05, "volume": 167055.0}, {"date": "2024-03-18", "close": 7.085, "volume": 211332.0}, {"date": "2024-03-19", "close": 6.99, "volume": 160000.0}, {"date": "2024-03-20", "close": 6.83, "volume": 127474.0}, {"date": "2024-03-21", "close": 6.82, "volume": 147352.0}, {"date": "2024-03-22", "close": 6.89, "volume": 70629.0}, {"date": "2024-03-25", "close": 6.89, "volume": 121228.0}, {"date": "2024-03-26", "close": 6.979, "volume": 111575.0}, {"date": "2024-03-27", "close": 7.15, "volume": 182582.0}, {"date": "2024-03-28", "close": 7.16, "volume": 125278.0}, {"date": "2024-04-01", "close": 7.06, "volume": 207986.0}, {"date": "2024-04-02", "close": 7.0, "volume": 108685.0}, {"date": "2024-04-03", "close": 7.025, "volume": 82868.0}, {"date": "2024-04-04", "close": 7.09, "volume": 159971.0}, {"date": "2024-04-05", "close": 7.16, "volume": 93211.0}, {"date": "2024-04-08", "close": 7.24, "volume": 179398.0}, {"date": "2024-04-09", "close": 7.244, "volume": 121608.0}, {"date": "2024-04-10", "close": 7.17, "volume": 122652.0}, {"date": "2024-04-11", "close": 7.25, "volume": 105506.0}, {"date": "2024-04-12", "close": 7.19, "volume": 154772.0}, {"date": "2024-04-15", "close": 7.26, "volume": 139739.0}, {"date": "2024-04-16", "close": 7.19, "volume": 120296.0}, {"date": "2024-04-17", "close": 7.19, "volume": 164866.0}, {"date": "2024-04-18", "close": 7.03, "volume": 141647.0}, {"date": "2024-04-19", "close": 7.014, "volume": 86642.0}, {"date": "2024-04-22", "close": 6.9795, "volume": 97707.0}, {"date": "2024-04-23", "close": 6.9953, "volume": 72955.0}, {"date": "2024-04-24", "close": 7.015, "volume": 73354.0}, {"date": "2024-04-25", "close": 6.99, "volume": 83077.0}, {"date": "2024-04-26", "close": 7.035, "volume": 61600.0}, {"date": "2024-04-29", "close": 7.05, "volume": 65788.0}, {"date": "2024-04-30", "close": 7.02, "volume": 125497.0}, {"date": "2024-05-01", "close": 7.01, "volume": 133996.0}, {"date": "2024-05-02", "close": 7.01, "volume": 249216.0}, {"date": "2024-05-03", "close": 7.12, "volume": 197245.0}, {"date": "2024-05-06", "close": 7.2, "volume": 330060.0}, {"date": "2024-05-07", "close": 7.32, "volume": 197662.0}, {"date": "2024-05-08", "close": 7.37, "volume": 202243.0}, {"date": "2024-05-09", "close": 7.44, "volume": 254112.0}, {"date": "2024-05-10", "close": 7.428, "volume": 80482.0}, {"date": "2024-05-13", "close": 7.415, "volume": 188082.0}, {"date": "2024-05-14", "close": 7.39, "volume": 121999.0}, {"date": "2024-05-15", "close": 7.612, "volume": 263079.0}, {"date": "2024-05-16", "close": 7.5, "volume": 356848.0}, {"date": "2024-05-17", "close": 7.58, "volume": 201333.0}, {"date": "2024-05-20", "close": 7.43, "volume": 218360.0}, {"date": "2024-05-21", "close": 7.4, "volume": 257916.0}, {"date": "2024-05-22", "close": 7.46, "volume": 138496.0}, {"date": "2024-05-23", "close": 7.55, "volume": 189132.0}, {"date": "2024-05-24", "close": 7.62, "volume": 134560.0}, {"date": "2024-05-28", "close": 7.49, "volume": 137176.0}, {"date": "2024-05-29", "close": 7.41, "volume": 76136.0}, {"date": "2024-05-30", "close": 7.37, "volume": 83104.0}, {"date": "2024-05-31", "close": 7.41, "volume": 200726.0}, {"date": "2024-06-03", "close": 7.5, "volume": 167722.0}, {"date": "2024-06-04", "close": 7.5199, "volume": 168320.0}, {"date": "2024-06-05", "close": 7.58, "volume": 142013.0}, {"date": "2024-06-06", "close": 7.585, "volume": 102766.0}, {"date": "2024-06-07", "close": 7.59, "volume": 123999.0}, {"date": "2024-06-10", "close": 7.58, "volume": 194999.0}, {"date": "2024-06-11", "close": 7.585, "volume": 81963.0}, {"date": "2024-06-12", "close": 7.49, "volume": 169807.0}, {"date": "2024-06-13", "close": 7.49, "volume": 117403.0}, {"date": "2024-06-14", "close": 7.47, "volume": 138403.0}, {"date": "2024-06-17", "close": 7.48, "volume": 254876.0}, {"date": "2024-06-18", "close": 7.35, "volume": 134912.0}, {"date": "2024-06-20", "close": 7.36, "volume": 129690.0}, {"date": "2024-06-21", "close": 7.34, "volume": 101339.0}, {"date": "2024-06-24", "close": 7.34, "volume": 116710.0}, {"date": "2024-06-25", "close": 7.275, "volume": 191201.0}, {"date": "2024-06-26", "close": 7.3, "volume": 47559.0}, {"date": "2024-06-27", "close": 7.21, "volume": 115519.0}, {"date": "2024-06-28", "close": 7.205, "volume": 123100.0}, {"date": "2024-07-01", "close": 7.04, "volume": 260252.0}, {"date": "2024-07-02", "close": 7.18, "volume": 120019.0}, {"date": "2024-07-03", "close": 7.2, "volume": 39008.0}, {"date": "2024-07-05", "close": 7.3, "volume": 153729.0}, {"date": "2024-07-08", "close": 7.41, "volume": 105477.0}, {"date": "2024-07-09", "close": 7.42, "volume": 96137.0}, {"date": "2024-07-10", "close": 7.42, "volume": 97616.0}, {"date": "2024-07-11", "close": 7.41, "volume": 115401.0}, {"date": "2024-07-12", "close": 7.48, "volume": 347703.0}, {"date": "2024-07-15", "close": 7.485, "volume": 187916.0}, {"date": "2024-07-16", "close": 7.78, "volume": 468887.0}, {"date": "2024-07-17", "close": 7.55, "volume": 311445.0}, {"date": "2024-07-18", "close": 7.395, "volume": 263631.0}, {"date": "2024-07-19", "close": 7.16, "volume": 160057.0}, {"date": "2024-07-22", "close": 7.26, "volume": 219726.0}, {"date": "2024-07-23", "close": 7.2, "volume": 99460.0}, {"date": "2024-07-24", "close": 7.148, "volume": 170822.0}, {"date": "2024-07-25", "close": 7.14, "volume": 176438.0}, {"date": "2024-07-26", "close": 7.16, "volume": 79490.0}, {"date": "2024-07-29", "close": 7.21, "volume": 135811.0}, {"date": "2024-07-30", "close": 7.15, "volume": 119253.0}, {"date": "2024-07-31", "close": 7.21, "volume": 125695.0}, {"date": "2024-08-01", "close": 7.19, "volume": 112414.0}, {"date": "2024-08-02", "close": 7.21, "volume": 284665.0}, {"date": "2024-08-05", "close": 7.09, "volume": 464554.0}, {"date": "2024-08-06", "close": 7.22, "volume": 216444.0}, {"date": "2024-08-07", "close": 7.21, "volume": 275637.0}, {"date": "2024-08-08", "close": 7.41, "volume": 298174.0}, {"date": "2024-08-09", "close": 7.3, "volume": 188083.0}, {"date": "2024-08-12", "close": 7.295, "volume": 190745.0}, {"date": "2024-08-13", "close": 7.295, "volume": 137421.0}, {"date": "2024-08-14", "close": 7.28, "volume": 264681.0}, {"date": "2024-08-15", "close": 7.3, "volume": 218017.0}, {"date": "2024-08-16", "close": 7.29, "volume": 182137.0}, {"date": "2024-08-19", "close": 7.3, "volume": 386890.0}, {"date": "2024-08-20", "close": 7.19, "volume": 151362.0}, {"date": "2024-08-21", "close": 7.19, "volume": 147313.0}, {"date": "2024-08-22", "close": 7.2, "volume": 119401.0}, {"date": "2024-08-23", "close": 7.26, "volume": 249438.0}, {"date": "2024-08-26", "close": 7.23, "volume": 247538.0}, {"date": "2024-08-27", "close": 7.26, "volume": 188440.0}, {"date": "2024-08-28", "close": 7.26, "volume": 133168.0}, {"date": "2024-08-29", "close": 7.29, "volume": 113837.0}, {"date": "2024-08-30", "close": 7.38, "volume": 690080.0}, {"date": "2024-09-03", "close": 7.38, "volume": 259316.0}, {"date": "2024-09-04", "close": 7.36, "volume": 145646.0}, {"date": "2024-09-05", "close": 7.41, "volume": 195930.0}, {"date": "2024-09-06", "close": 7.38, "volume": 381025.0}, {"date": "2024-09-09", "close": 7.46, "volume": 314394.0}, {"date": "2024-09-10", "close": 7.565, "volume": 395056.0}, {"date": "2024-09-11", "close": 7.64, "volume": 431291.0}, {"date": "2024-09-12", "close": 7.58, "volume": 328855.0}, {"date": "2024-09-13", "close": 7.64, "volume": 518205.0}, {"date": "2024-09-16", "close": 7.61, "volume": 381022.0}, {"date": "2024-09-17", "close": 7.67, "volume": 386052.0}, {"date": "2024-09-18", "close": 7.64, "volume": 259460.0}, {"date": "2024-09-19", "close": 7.65, "volume": 476098.0}, {"date": "2024-09-20", "close": 7.57, "volume": 273204.0}, {"date": "2024-09-23", "close": 7.28, "volume": 593403.0}, {"date": "2024-09-24", "close": 7.47, "volume": 309713.0}, {"date": "2024-09-25", "close": 7.53, "volume": 74235.0}, {"date": "2024-09-26", "close": 7.53, "volume": 123058.0}, {"date": "2024-09-27", "close": 7.43, "volume": 179838.0}, {"date": "2024-09-30", "close": 7.41, "volume": 276748.0}, {"date": "2024-10-01", "close": 7.34, "volume": 261345.0}, {"date": "2024-10-02", "close": 7.4, "volume": 148680.0}, {"date": "2024-10-03", "close": 7.42, "volume": 181723.0}, {"date": "2024-10-04", "close": 7.43, "volume": 122446.0}, {"date": "2024-10-07", "close": 7.42, "volume": 269485.0}, {"date": "2024-10-08", "close": 7.44, "volume": 121248.0}, {"date": "2024-10-09", "close": 7.45, "volume": 129521.0}, {"date": "2024-10-10", "close": 7.465, "volume": 93796.0}, {"date": "2024-10-11", "close": 7.46, "volume": 184841.0}, {"date": "2024-10-14", "close": 7.45, "volume": 770773.0}, {"date": "2024-10-15", "close": 7.4, "volume": 410865.0}, {"date": "2024-10-16", "close": 7.4, "volume": 167167.0}, {"date": "2024-10-17", "close": 7.38, "volume": 370812.0}, {"date": "2024-10-18", "close": 7.47, "volume": 728114.0}, {"date": "2024-10-21", "close": 7.25, "volume": 448733.0}, {"date": "2024-10-22", "close": 7.19, "volume": 531102.0}, {"date": "2024-10-23", "close": 7.09, "volume": 348692.0}, {"date": "2024-10-24", "close": 7.05, "volume": 186256.0}, {"date": "2024-10-25", "close": 7.03, "volume": 277762.0}, {"date": "2024-10-28", "close": 7.03, "volume": 209205.0}, {"date": "2024-10-29", "close": 6.94, "volume": 386746.0}, {"date": "2024-10-30", "close": 7.03, "volume": 206110.0}, {"date": "2024-10-31", "close": 7.07, "volume": 222764.0}, {"date": "2024-11-01", "close": 7.01, "volume": 352124.0}, {"date": "2024-11-04", "close": 7.04, "volume": 274158.0}, {"date": "2024-11-05", "close": 7.04, "volume": 266503.0}, {"date": "2024-11-06", "close": 7.08, "volume": 325090.0}, {"date": "2024-11-07", "close": 7.21, "volume": 308817.0}, {"date": "2024-11-08", "close": 7.27, "volume": 367827.0}, {"date": "2024-11-11", "close": 7.22, "volume": 340078.0}, {"date": "2024-11-12", "close": 7.12, "volume": 285112.0}, {"date": "2024-11-13", "close": 7.13, "volume": 283709.0}, {"date": "2024-11-14", "close": 7.03, "volume": 635308.0}, {"date": "2024-11-15", "close": 7.17, "volume": 410067.0}, {"date": "2024-11-18", "close": 7.27, "volume": 560537.0}, {"date": "2024-11-19", "close": 7.11, "volume": 333733.0}, {"date": "2024-11-20", "close": 7.1, "volume": 230984.0}, {"date": "2024-11-21", "close": 7.07, "volume": 244757.0}, {"date": "2024-11-22", "close": 7.11, "volume": 165793.0}, {"date": "2024-11-25", "close": 7.14, "volume": 153553.0}, {"date": "2024-11-26", "close": 7.1, "volume": 225301.0}, {"date": "2024-11-27", "close": 7.11, "volume": 145906.0}, {"date": "2024-11-29", "close": 7.24, "volume": 208630.0}, {"date": "2024-12-02", "close": 7.285, "volume": 227889.0}, {"date": "2024-12-03", "close": 7.3, "volume": 237886.0}, {"date": "2024-12-04", "close": 7.31, "volume": 172198.0}, {"date": "2024-12-05", "close": 7.36, "volume": 166126.0}, {"date": "2024-12-06", "close": 7.37, "volume": 139087.0}, {"date": "2024-12-09", "close": 7.47, "volume": 263193.0}, {"date": "2024-12-10", "close": 7.46, "volume": 197221.0}, {"date": "2024-12-11", "close": 7.44, "volume": 181720.0}, {"date": "2024-12-12", "close": 7.45, "volume": 197397.0}, {"date": "2024-12-13", "close": 7.47, "volume": 190773.0}, {"date": "2024-12-16", "close": 7.57, "volume": 414792.0}, {"date": "2024-12-17", "close": 7.48, "volume": 429620.0}, {"date": "2024-12-18", "close": 7.27, "volume": 597522.0}, {"date": "2024-12-19", "close": 7.19, "volume": 399637.0}, {"date": "2024-12-20", "close": 7.085, "volume": 359755.0}, {"date": "2024-12-23", "close": 7.11, "volume": 257101.0}, {"date": "2024-12-24", "close": 7.125, "volume": 156762.0}, {"date": "2024-12-26", "close": 7.11, "volume": 153281.0}, {"date": "2024-12-27", "close": 7.07, "volume": 202928.0}, {"date": "2024-12-30", "close": 7.05, "volume": 193570.0}, {"date": "2024-12-31", "close": 7.11, "volume": 248944.0}, {"date": "2025-01-02", "close": 7.18, "volume": 212745.0}, {"date": "2025-01-03", "close": 7.19, "volume": 182724.0}, {"date": "2025-01-06", "close": 7.23, "volume": 212491.0}, {"date": "2025-01-07", "close": 7.13, "volume": 303864.0}, {"date": "2025-01-08", "close": 7.11, "volume": 185291.0}, {"date": "2025-01-10", "close": 7.08, "volume": 206597.0}, {"date": "2025-01-13", "close": 7.1, "volume": 253275.0}, {"date": "2025-01-14", "close": 7.18, "volume": 258852.0}, {"date": "2025-01-15", "close": 7.25, "volume": 177856.0}, {"date": "2025-01-16", "close": 7.33, "volume": 243438.0}, {"date": "2025-01-17", "close": 7.26, "volume": 485507.0}, {"date": "2025-01-21", "close": 7.13, "volume": 374678.0}, {"date": "2025-01-22", "close": 7.04, "volume": 447135.0}, {"date": "2025-01-23", "close": 7.05, "volume": 219949.0}, {"date": "2025-01-24", "close": 7.08, "volume": 136763.0}, {"date": "2025-01-27", "close": 7.04, "volume": 276582.0}, {"date": "2025-01-28", "close": 7.06, "volume": 221551.0}, {"date": "2025-01-29", "close": 7.05, "volume": 138272.0}, {"date": "2025-01-30", "close": 7.08, "volume": 166397.0}, {"date": "2025-01-31", "close": 7.14, "volume": 250356.0}, {"date": "2025-02-03", "close": 7.1, "volume": 324911.0}, {"date": "2025-02-04", "close": 7.1, "volume": 265050.0}, {"date": "2025-02-05", "close": 7.1, "volume": 320974.0}, {"date": "2025-02-06", "close": 7.125, "volume": 232217.0}, {"date": "2025-02-07", "close": 7.1, "volume": 257182.0}, {"date": "2025-02-10", "close": 7.09, "volume": 220716.0}, {"date": "2025-02-11", "close": 7.11, "volume": 233881.0}, {"date": "2025-02-12", "close": 7.14, "volume": 357790.0}, {"date": "2025-02-13", "close": 7.18, "volume": 466292.0}, {"date": "2025-02-14", "close": 7.29, "volume": 614030.0}, {"date": "2025-02-18", "close": 7.1, "volume": 688030.0}, {"date": "2025-02-19", "close": 7.08, "volume": 259131.0}, {"date": "2025-02-20", "close": 7.07, "volume": 358203.0}, {"date": "2025-02-21", "close": 7.045, "volume": 272688.0}, {"date": "2025-02-24", "close": 7.02, "volume": 336502.0}, {"date": "2025-02-25", "close": 7.04, "volume": 191796.0}, {"date": "2025-02-26", "close": 7.03, "volume": 212414.0}, {"date": "2025-02-27", "close": 7.05, "volume": 175294.0}, {"date": "2025-02-28", "close": 7.09, "volume": 274863.0}, {"date": "2025-03-03", "close": 7.09, "volume": 244651.0}, {"date": "2025-03-04", "close": 7.065, "volume": 237884.0}, {"date": "2025-03-05", "close": 7.085, "volume": 184728.0}, {"date": "2025-03-06", "close": 7.07, "volume": 176861.0}, {"date": "2025-03-07", "close": 7.09, "volume": 241222.0}, {"date": "2025-03-10", "close": 7.05, "volume": 231081.0}, {"date": "2025-03-11", "close": 6.89, "volume": 795089.0}, {"date": "2025-03-12", "close": 7.03, "volume": 302243.0}, {"date": "2025-03-13", "close": 6.98, "volume": 150584.0}, {"date": "2025-03-14", "close": 7.06, "volume": 290882.0}, {"date": "2025-03-17", "close": 7.09, "volume": 362355.0}, {"date": "2025-03-18", "close": 6.98, "volume": 839992.0}, {"date": "2025-03-19", "close": 6.82, "volume": 1174685.0}, {"date": "2025-03-20", "close": 6.8, "volume": 893753.0}, {"date": "2025-03-21", "close": 6.65, "volume": 553201.0}, {"date": "2025-03-24", "close": 6.36, "volume": 1265307.0}, {"date": "2025-03-25", "close": 6.45, "volume": 432328.0}, {"date": "2025-03-26", "close": 6.33, "volume": 516034.0}, {"date": "2025-03-27", "close": 6.2, "volume": 295246.0}, {"date": "2025-03-28", "close": 6.19, "volume": 329509.0}, {"date": "2025-03-31", "close": 6.12, "volume": 574785.0}, {"date": "2025-04-01", "close": 6.4, "volume": 366939.0}, {"date": "2025-04-02", "close": 6.47, "volume": 339114.0}, {"date": "2025-04-03", "close": 6.33, "volume": 346661.0}, {"date": "2025-04-04", "close": 5.87, "volume": 706297.0}, {"date": "2025-04-07", "close": 5.64, "volume": 712700.0}, {"date": "2025-04-08", "close": 5.92, "volume": 560199.0}, {"date": "2025-04-09", "close": 6.56, "volume": 697746.0}, {"date": "2025-04-10", "close": 6.4, "volume": 429760.0}, {"date": "2025-04-11", "close": 6.3, "volume": 364838.0}, {"date": "2025-04-14", "close": 6.48, "volume": 436376.0}, {"date": "2025-04-15", "close": 6.55, "volume": 310825.0}, {"date": "2025-04-16", "close": 6.61, "volume": 535417.0}, {"date": "2025-04-17", "close": 6.44, "volume": 366468.0}, {"date": "2025-04-21", "close": 6.28, "volume": 448719.0}, {"date": "2025-04-22", "close": 6.48, "volume": 159000.0}, {"date": "2025-04-23", "close": 6.5, "volume": 183187.0}, {"date": "2025-04-24", "close": 6.6, "volume": 119969.0}, {"date": "2025-04-25", "close": 6.59, "volume": 176449.0}, {"date": "2025-04-28", "close": 6.61, "volume": 112419.0}, {"date": "2025-04-29", "close": 6.61, "volume": 123657.0}, {"date": "2025-04-30", "close": 6.67, "volume": 248697.0}, {"date": "2025-05-01", "close": 6.68, "volume": 166722.0}, {"date": "2025-05-02", "close": 6.78, "volume": 252832.0}, {"date": "2025-05-05", "close": 6.75, "volume": 202535.0}, {"date": "2025-05-06", "close": 6.614, "volume": 272259.0}, {"date": "2025-05-07", "close": 6.625, "volume": 117703.0}, {"date": "2025-05-08", "close": 6.66, "volume": 86636.0}, {"date": "2025-05-09", "close": 6.69, "volume": 110549.0}, {"date": "2025-05-12", "close": 6.73, "volume": 203270.0}, {"date": "2025-05-13", "close": 6.725, "volume": 276361.0}, {"date": "2025-05-14", "close": 6.6, "volume": 442560.0}, {"date": "2025-05-15", "close": 6.65, "volume": 326263.0}, {"date": "2025-05-16", "close": 6.8, "volume": 398849.0}, {"date": "2025-05-19", "close": 6.73, "volume": 602828.0}, {"date": "2025-05-20", "close": 6.46, "volume": 492526.0}, {"date": "2025-05-21", "close": 6.15, "volume": 714685.0}, {"date": "2025-05-22", "close": 6.02, "volume": 490791.0}, {"date": "2025-05-23", "close": 5.98, "volume": 238621.0}, {"date": "2025-05-27", "close": 6.08, "volume": 162137.0}, {"date": "2025-05-28", "close": 5.96, "volume": 378191.0}, {"date": "2025-05-29", "close": 6.06, "volume": 150749.0}, {"date": "2025-05-30", "close": 6.18, "volume": 238575.0}, {"date": "2025-06-02", "close": 6.14, "volume": 210804.0}, {"date": "2025-06-03", "close": 6.08, "volume": 339878.0}, {"date": "2025-06-04", "close": 6.03, "volume": 218338.0}, {"date": "2025-06-05", "close": 6.01, "volume": 240317.0}, {"date": "2025-06-06", "close": 6.05, "volume": 212172.0}, {"date": "2025-06-09", "close": 6.18, "volume": 276492.0}, {"date": "2025-06-10", "close": 6.27, "volume": 228726.0}, {"date": "2025-06-11", "close": 6.33, "volume": 217424.0}, {"date": "2025-06-12", "close": 6.38, "volume": 252330.0}, {"date": "2025-06-13", "close": 6.31, "volume": 258178.0}, {"date": "2025-06-16", "close": 6.33, "volume": 362888.0}, {"date": "2025-06-17", "close": 6.28, "volume": 335132.0}, {"date": "2025-06-18", "close": 6.28, "volume": 405327.0}, {"date": "2025-06-20", "close": 6.01, "volume": 400677.0}, {"date": "2025-06-23", "close": 5.93, "volume": 431214.0}, {"date": "2025-06-24", "close": 6.04, "volume": 293054.0}, {"date": "2025-06-25", "close": 6.03, "volume": 144171.0}, {"date": "2025-06-26", "close": 6.11, "volume": 135314.0}, {"date": "2025-06-27", "close": 6.17, "volume": 125079.0}, {"date": "2025-06-30", "close": 6.23, "volume": 214771.0}, {"date": "2025-07-01", "close": 6.23, "volume": 163011.0}, {"date": "2025-07-02", "close": 6.205, "volume": 159959.0}, {"date": "2025-07-03", "close": 6.27, "volume": 175581.0}, {"date": "2025-07-07", "close": 6.26, "volume": 166986.0}, {"date": "2025-07-08", "close": 6.26, "volume": 111686.0}, {"date": "2025-07-09", "close": 6.25, "volume": 243300.0}, {"date": "2025-07-10", "close": 6.3, "volume": 143184.0}, {"date": "2025-07-11", "close": 6.27, "volume": 118457.0}, {"date": "2025-07-14", "close": 6.24, "volume": 190894.0}, {"date": "2025-07-15", "close": 6.27, "volume": 181097.0}, {"date": "2025-07-16", "close": 6.27, "volume": 198463.0}, {"date": "2025-07-17", "close": 6.23, "volume": 282103.0}, {"date": "2025-07-18", "close": 6.17, "volume": 384248.0}, {"date": "2025-07-21", "close": 5.98, "volume": 417153.0}, {"date": "2025-07-22", "close": 6.08, "volume": 167370.0}, {"date": "2025-07-23", "close": 5.99, "volume": 505411.0}, {"date": "2025-07-24", "close": 5.92, "volume": 739808.0}, {"date": "2025-07-25", "close": 6.02, "volume": 239036.0}, {"date": "2025-07-28", "close": 6.04, "volume": 251542.0}, {"date": "2025-07-29", "close": 6.03, "volume": 199436.0}, {"date": "2025-07-30", "close": 5.97, "volume": 254923.0}, {"date": "2025-07-31", "close": 6.02, "volume": 206776.0}, {"date": "2025-08-01", "close": 5.95, "volume": 335497.0}, {"date": "2025-08-04", "close": 5.985, "volume": 150524.0}, {"date": "2025-08-05", "close": 5.975, "volume": 165946.0}, {"date": "2025-08-06", "close": 5.91, "volume": 312338.0}, {"date": "2025-08-07", "close": 5.48, "volume": 1286955.0}, {"date": "2025-08-08", "close": 5.41, "volume": 550262.0}, {"date": "2025-08-11", "close": 5.55, "volume": 389524.0}, {"date": "2025-08-12", "close": 5.85, "volume": 308231.0}, {"date": "2025-08-13", "close": 5.94, "volume": 355401.0}, {"date": "2025-08-14", "close": 5.91, "volume": 303073.0}, {"date": "2025-08-15", "close": 5.71, "volume": 302562.0}, {"date": "2025-08-18", "close": 5.62, "volume": 230833.0}, {"date": "2025-08-19", "close": 5.61, "volume": 117651.0}, {"date": "2025-08-20", "close": 5.64, "volume": 64836.0}, {"date": "2025-08-21", "close": 5.69, "volume": 130223.0}, {"date": "2025-08-22", "close": 5.77, "volume": 156364.0}, {"date": "2025-08-25", "close": 5.84, "volume": 166139.0}, {"date": "2025-08-26", "close": 5.91, "volume": 181957.0}, {"date": "2025-08-27", "close": 5.91, "volume": 143560.0}, {"date": "2025-08-28", "close": 5.89, "volume": 114575.0}, {"date": "2025-08-29", "close": 5.97, "volume": 353799.0}, {"date": "2025-09-02", "close": 5.98, "volume": 335467.0}, {"date": "2025-09-03", "close": 5.91, "volume": 243716.0}, {"date": "2025-09-04", "close": 5.96, "volume": 283637.0}, {"date": "2025-09-05", "close": 5.97, "volume": 123125.0}, {"date": "2025-09-08", "close": 5.98, "volume": 209060.0}, {"date": "2025-09-09", "close": 5.87, "volume": 309793.0}, {"date": "2025-09-10", "close": 6.0, "volume": 267900.0}, {"date": "2025-09-11", "close": 6.13, "volume": 353293.0}, {"date": "2025-09-12", "close": 6.11, "volume": 385462.0}, {"date": "2025-09-15", "close": 6.0, "volume": 228054.0}, {"date": "2025-09-16", "close": 5.93, "volume": 304169.0}, {"date": "2025-09-17", "close": 5.77, "volume": 429851.0}, {"date": "2025-09-18", "close": 5.77, "volume": 237096.0}, {"date": "2025-09-19", "close": 5.72, "volume": 185892.0}, {"date": "2025-09-22", "close": 5.49, "volume": 510915.0}, {"date": "2025-09-23", "close": 5.49, "volume": 173200.0}, {"date": "2025-09-24", "close": 5.49, "volume": 230938.0}, {"date": "2025-09-25", "close": 5.48, "volume": 230102.0}, {"date": "2025-09-26", "close": 5.31, "volume": 292771.0}, {"date": "2025-09-29", "close": 5.28, "volume": 507977.0}, {"date": "2025-09-30", "close": 5.41, "volume": 322961.0}, {"date": "2025-10-01", "close": 5.49, "volume": 234410.0}, {"date": "2025-10-02", "close": 5.56, "volume": 330045.0}, {"date": "2025-10-03", "close": 5.54, "volume": 309302.0}, {"date": "2025-10-06", "close": 5.54, "volume": 244070.0}, {"date": "2025-10-07", "close": 5.455, "volume": 247542.0}, {"date": "2025-10-08", "close": 5.46, "volume": 168017.0}, {"date": "2025-10-09", "close": 5.43, "volume": 225917.0}, {"date": "2025-10-10", "close": 5.38, "volume": 170172.0}, {"date": "2025-10-13", "close": 5.47, "volume": 202511.0}, {"date": "2025-10-14", "close": 5.46, "volume": 494460.0}, {"date": "2025-10-15", "close": 5.13, "volume": 650732.0}, {"date": "2025-10-16", "close": 4.82, "volume": 1487745.0}, {"date": "2025-10-17", "close": 4.82, "volume": 699383.0}, {"date": "2025-10-20", "close": 4.67, "volume": 528401.0}, {"date": "2025-10-21", "close": 4.71, "volume": 315345.0}, {"date": "2025-10-22", "close": 4.79, "volume": 105737.0}, {"date": "2025-10-23", "close": 4.88, "volume": 201653.0}, {"date": "2025-10-24", "close": 4.96, "volume": 284043.0}, {"date": "2025-10-27", "close": 4.9, "volume": 248454.0}, {"date": "2025-10-28", "close": 4.88, "volume": 157651.0}, {"date": "2025-10-29", "close": 4.77, "volume": 276892.0}, {"date": "2025-10-30", "close": 4.72, "volume": 224488.0}, {"date": "2025-10-31", "close": 4.82, "volume": 273857.0}, {"date": "2025-11-03", "close": 4.69, "volume": 312729.0}, {"date": "2025-11-04", "close": 4.59, "volume": 586695.0}, {"date": "2025-11-05", "close": 4.72, "volume": 264998.0}, {"date": "2025-11-06", "close": 4.8, "volume": 216712.0}, {"date": "2025-11-07", "close": 4.93, "volume": 237612.0}, {"date": "2025-11-10", "close": 4.92, "volume": 212096.0}, {"date": "2025-11-11", "close": 4.94, "volume": 130545.0}, {"date": "2025-11-12", "close": 5.0, "volume": 282466.0}, {"date": "2025-11-13", "close": 4.88, "volume": 469267.0}, {"date": "2025-11-14", "close": 4.77, "volume": 522680.0}, {"date": "2025-11-17", "close": 4.53, "volume": 463588.0}, {"date": "2025-11-18", "close": 4.55, "volume": 232698.0}, {"date": "2025-11-19", "close": 4.39, "volume": 406646.0}, {"date": "2025-11-20", "close": 4.4, "volume": 388015.0}, {"date": "2025-11-21", "close": 4.49, "volume": 134616.0}, {"date": "2025-11-24", "close": 4.69, "volume": 310588.0}, {"date": "2025-11-25", "close": 4.81, "volume": 228149.0}, {"date": "2025-11-26", "close": 4.84, "volume": 328356.0}, {"date": "2025-11-28", "close": 5.01, "volume": 213661.0}, {"date": "2025-12-01", "close": 4.9, "volume": 260604.0}, {"date": "2025-12-02", "close": 5.02, "volume": 116854.0}, {"date": "2025-12-03", "close": 5.04, "volume": 251090.0}, {"date": "2025-12-04", "close": 5.08, "volume": 141347.0}, {"date": "2025-12-05", "close": 5.03, "volume": 271407.0}, {"date": "2025-12-08", "close": 5.02, "volume": 278868.0}, {"date": "2025-12-09", "close": 5.05, "volume": 198568.0}, {"date": "2025-12-10", "close": 4.89, "volume": 354232.0}, {"date": "2025-12-11", "close": 4.85, "volume": 419914.0}, {"date": "2025-12-12", "close": 4.56, "volume": 475588.0}, {"date": "2025-12-15", "close": 4.56, "volume": 316672.0}, {"date": "2025-12-16", "close": 4.61, "volume": 336133.0}, {"date": "2025-12-17", "close": 4.68, "volume": 185582.0}, {"date": "2025-12-18", "close": 4.71, "volume": 190360.0}, {"date": "2025-12-19", "close": 4.75, "volume": 151821.0}, {"date": "2025-12-22", "close": 4.76, "volume": 199135.0}, {"date": "2025-12-23", "close": 4.76, "volume": 197190.0}, {"date": "2025-12-24", "close": 4.81, "volume": 136342.0}, {"date": "2025-12-26", "close": 4.82, "volume": 89861.0}, {"date": "2025-12-29", "close": 4.74, "volume": 258454.0}, {"date": "2025-12-30", "close": 4.7, "volume": 227119.0}, {"date": "2025-12-31", "close": 4.84, "volume": 196568.0}, {"date": "2026-01-02", "close": 4.86, "volume": 250846.0}, {"date": "2026-01-05", "close": 4.92, "volume": 218060.0}, {"date": "2026-01-06", "close": 4.91, "volume": 210109.0}, {"date": "2026-01-07", "close": 4.93, "volume": 141187.0}, {"date": "2026-01-08", "close": 4.99, "volume": 305273.0}, {"date": "2026-01-09", "close": 5.01, "volume": 202413.0}, {"date": "2026-01-12", "close": 4.97, "volume": 422534.0}, {"date": "2026-01-13", "close": 4.96, "volume": 330226.0}, {"date": "2026-01-14", "close": 4.98, "volume": 463052.0}, {"date": "2026-01-15", "close": 4.87, "volume": 442579.0}, {"date": "2026-01-16", "close": 4.97, "volume": 530379.0}, {"date": "2026-01-20", "close": 4.87, "volume": 259785.0}, {"date": "2026-01-21", "close": 4.9, "volume": 115545.0}, {"date": "2026-01-22", "close": 4.86, "volume": 129561.0}, {"date": "2026-01-23", "close": 4.87, "volume": 167451.0}, {"date": "2026-01-26", "close": 4.84, "volume": 231144.0}, {"date": "2026-01-27", "close": 4.85, "volume": 141432.0}, {"date": "2026-01-28", "close": 4.853, "volume": 122176.0}, {"date": "2026-01-29", "close": 4.9, "volume": 287267.0}, {"date": "2026-01-30", "close": 4.59, "volume": 902284.0}, {"date": "2026-02-02", "close": 4.44, "volume": 591722.0}, {"date": "2026-02-03", "close": 4.36, "volume": 755205.0}, {"date": "2026-02-04", "close": 4.44, "volume": 338057.0}, {"date": "2026-02-05", "close": 4.35, "volume": 322592.0}, {"date": "2026-02-06", "close": 4.29, "volume": 430640.0}, {"date": "2026-02-09", "close": 4.29, "volume": 326627.0}, {"date": "2026-02-10", "close": 4.09, "volume": 888352.0}, {"date": "2026-02-11", "close": 4.23, "volume": 481103.0}, {"date": "2026-02-12", "close": 4.29, "volume": 615140.0}, {"date": "2026-02-13", "close": 3.96, "volume": 862485.0}, {"date": "2026-02-17", "close": 3.43, "volume": 1637056.0}, {"date": "2026-02-18", "close": 3.205, "volume": 814816.0}, {"date": "2026-02-19", "close": 3.21, "volume": 1001530.0}, {"date": "2026-02-20", "close": 3.18, "volume": 210515.0}, {"date": "2026-02-23", "close": 3.17, "volume": 1034957.0}, {"date": "2026-02-24", "close": 3.11, "volume": 631438.0}, {"date": "2026-02-25", "close": 3.11, "volume": 749013.0}, {"date": "2026-02-26", "close": 2.93, "volume": 686721.0}, {"date": "2026-02-27", "close": 2.98, "volume": 590168.0}, {"date": "2026-03-02", "close": 3.01, "volume": 453025.0}, {"date": "2026-03-03", "close": 2.96, "volume": 274514.0}, {"date": "2026-03-04", "close": 2.87, "volume": 262994.0}, {"date": "2026-03-05", "close": 2.93, "volume": 260032.0}, {"date": "2026-03-06", "close": 2.88, "volume": 237034.0}, {"date": "2026-03-09", "close": 2.81, "volume": 292193.0}, {"date": "2026-03-10", "close": 2.99, "volume": 292365.0}, {"date": "2026-03-11", "close": 3.01, "volume": 253872.0}, {"date": "2026-03-12", "close": 2.82, "volume": 493188.0}, {"date": "2026-03-13", "close": 2.83, "volume": 594707.0}, {"date": "2026-03-16", "close": 2.82, "volume": 275060.0}, {"date": "2026-03-17", "close": 2.88, "volume": 190311.0}, {"date": "2026-03-18", "close": 2.9, "volume": 294143.0}, {"date": "2026-03-19", "close": 2.97, "volume": 272876.0}, {"date": "2026-03-20", "close": 2.89, "volume": 218480.0}, {"date": "2026-03-23", "close": 2.82, "volume": 244686.0}, {"date": "2026-03-24", "close": 2.7, "volume": 362384.0}, {"date": "2026-03-25", "close": 2.78, "volume": 177266.0}, {"date": "2026-03-26", "close": 3.0, "volume": 649887.0}, {"date": "2026-03-27", "close": 2.88, "volume": 167056.0}, {"date": "2026-03-30", "close": 2.84, "volume": 175142.0}, {"date": "2026-03-31", "close": 2.89, "volume": 368966.0}, {"date": "2026-04-01", "close": 2.98, "volume": 301127.0}, {"date": "2026-04-02", "close": 2.92, "volume": 166055.0}, {"date": "2026-04-06", "close": 2.95, "volume": 110321.0}, {"date": "2026-04-07", "close": 2.87, "volume": 170795.0}, {"date": "2026-04-08", "close": 2.93, "volume": 102042.0}, {"date": "2026-04-09", "close": 2.99, "volume": 225951.0}, {"date": "2026-04-10", "close": 2.94, "volume": 225691.0}, {"date": "2026-04-13", "close": 3.07, "volume": 376554.0}, {"date": "2026-04-14", "close": 3.03, "volume": 254912.0}, {"date": "2026-04-15", "close": 2.98, "volume": 758411.0}, {"date": "2026-04-16", "close": 2.97, "volume": 238816.0}, {"date": "2026-04-17", "close": 2.99, "volume": 207486.0}, {"date": "2026-04-20", "close": 2.99, "volume": 178216.0}, {"date": "2026-04-21", "close": 2.98, "volume": 273796.0}, {"date": "2026-04-22", "close": 2.98, "volume": 271621.0}, {"date": "2026-04-23", "close": 2.91, "volume": 276972.0}, {"date": "2026-04-24", "close": 2.92, "volume": 84028.0}, {"date": "2026-04-27", "close": 3.03, "volume": 189185.0}, {"date": "2026-04-28", "close": 3.0, "volume": 136774.0}, {"date": "2026-04-29", "close": 3.01, "volume": 159396.0}, {"date": "2026-04-30", "close": 3.15, "volume": 530805.0}, {"date": "2026-05-01", "close": 3.1, "volume": 344767.0}, {"date": "2026-05-04", "close": 3.21, "volume": 351045.0}, {"date": "2026-05-05", "close": 3.34, "volume": 330670.0}, {"date": "2026-05-06", "close": 3.375, "volume": 391486.0}, {"date": "2026-05-07", "close": 3.41, "volume": 289921.0}, {"date": "2026-05-08", "close": 3.44, "volume": 288834.0}, {"date": "2026-05-11", "close": 3.61, "volume": 388265.0}, {"date": "2026-05-12", "close": 3.72, "volume": 483003.0}, {"date": "2026-05-13", "close": 3.69, "volume": 341647.0}, {"date": "2026-05-14", "close": 3.65, "volume": 560562.0}, {"date": "2026-05-15", "close": 3.45, "volume": 221780.0}, {"date": "2026-05-18", "close": 3.4, "volume": 247248.0}, {"date": "2026-05-19", "close": 3.31, "volume": 454847.0}, {"date": "2026-05-20", "close": 3.415, "volume": 203343.0}, {"date": "2026-05-21", "close": 3.34, "volume": 128892.0}, {"date": "2026-05-22", "close": 3.27, "volume": 153711.0}, {"date": "2026-05-26", "close": 3.35, "volume": 195441.0}, {"date": "2026-05-27", "close": 3.335, "volume": 182430.0}, {"date": "2026-05-28", "close": 3.31, "volume": 118598.0}, {"date": "2026-05-29", "close": 3.35, "volume": 170648.0}, {"date": "2026-06-01", "close": 3.31, "volume": 196064.0}, {"date": "2026-06-02", "close": 3.3, "volume": 128600.0}, {"date": "2026-06-03", "close": 3.26, "volume": 133905.0}, {"date": "2026-06-04", "close": 3.3, "volume": 131638.0}, {"date": "2026-06-05", "close": 3.23, "volume": 106557.0}, {"date": "2026-06-08", "close": 3.27, "volume": 147325.0}, {"date": "2026-06-09", "close": 3.17, "volume": 188685.0}, {"date": "2026-06-10", "close": 3.08, "volume": 146578.0}, {"date": "2026-06-11", "close": 3.07, "volume": 154340.0}, {"date": "2026-06-12", "close": 2.98, "volume": 191545.0}, {"date": "2026-06-15", "close": 2.81, "volume": 453545.0}, {"date": "2026-06-16", "close": 2.68, "volume": 604777.0}, {"date": "2026-06-17", "close": 2.59, "volume": 377463.0}, {"date": "2026-06-18", "close": 2.5, "volume": 606002.0}, {"date": "2026-06-22", "close": 2.46, "volume": 265443.0}, {"date": "2026-06-23", "close": 2.53, "volume": 341965.0}, {"date": "2026-06-24", "close": 2.55, "volume": 190034.0}, {"date": "2026-06-25", "close": 2.57, "volume": 180255.0}, {"date": "2026-06-26", "close": 2.55, "volume": 244437.0}, {"date": "2026-06-29", "close": 2.59, "volume": 164749.0}, {"date": "2026-06-30", "close": 2.56, "volume": 274249.0}, {"date": "2026-07-01", "close": 2.54, "volume": 248699.0}, {"date": "2026-07-02", "close": 2.54, "volume": 279787.0}, {"date": "2026-07-06", "close": 2.64, "volume": 189029.0}, {"date": "2026-07-07", "close": 2.63, "volume": 107938.0}, {"date": "2026-07-08", "close": 2.66, "volume": 137091.0}, {"date": "2026-07-09", "close": 2.65, "volume": 128942.0}, {"date": "2026-07-10", "close": 2.67, "volume": 80253.0}, {"date": "2026-07-13", "close": 2.64, "volume": 167841.0}, {"date": "2026-07-14", "close": 2.65, "volume": 201623.0}, {"date": "2026-07-15", "close": 2.52, "volume": 362874.0}, {"date": "2026-07-16", "close": 2.33, "volume": 656156.0}, {"date": "2026-07-17", "close": 2.27, "volume": 345726.0}, {"date": "2026-07-20", "close": 2.3, "volume": 542431.0}, {"date": "2026-07-21", "close": 2.4, "volume": 352397.0}, {"date": "2026-07-22", "close": 2.4, "volume": 135121.0}, {"date": "2026-07-23", "close": 2.35, "volume": 219764.0}, {"date": "2026-07-24", "close": 2.34, "volume": 124523.0}, {"date": "2026-07-27", "close": 2.29, "volume": 152433.0}, {"date": "2026-07-28", "close": 2.39, "volume": 225608.0}, {"date": "2026-07-29", "close": 2.4, "volume": 183676.0}, {"date": "2026-07-30", "close": 2.405, "volume": 174814.0}, {"date": "2026-07-31", "close": 2.46, "volume": 252567.0}, {"date": "2026-08-03", "close": 2.51, "volume": 315869.0}, {"date": "2026-08-04", "close": 2.485, "volume": 171566.0}, {"date": "2026-08-05", "close": 2.48, "volume": 87941.0}, {"date": "2026-08-06", "close": 2.5, "volume": 93875.0}, {"date": "2026-08-07", "close": 2.55, "volume": 163927.0}, {"date": "2026-08-10", "close": 2.46, "volume": 267263.0}, {"date": "2026-08-11", "close": 2.53, "volume": 464292.0}, {"date": "2026-08-12", "close": 2.54, "volume": 305708.0}, {"date": "2026-08-13", "close": 2.64, "volume": 459702.0}, {"date": "2026-08-14", "close": 2.51, "volume": 202220.0}, {"date": "2026-08-17", "close": 2.47, "volume": 207902.0}, {"date": "2026-08-18", "close": 2.5, "volume": 137725.0}, {"date": "2026-08-19", "close": 2.58, "volume": 193075.0}, {"date": "2026-08-20", "close": 2.57, "volume": 59596.0}, {"date": "2026-08-21", "close": 2.61, "volume": 228892.0}, {"date": "2026-08-24", "close": 2.61, "volume": 105512.0}, {"date": "2026-08-25", "close": 2.61, "volume": 209886.0}, {"date": "2026-08-26", "close": 2.63, "volume": 127957.0}, {"date": "2026-08-27", "close": 2.65, "volume": 102417.0}, {"date": "2026-08-28", "close": 2.71, "volume": 148286.0}, {"date": "2026-08-31", "close": 2.57, "volume": 722798.0}, {"date": "2026-09-01", "close": 2.55, "volume": 170878.0}, {"date": "2026-09-02", "close": 2.56, "volume": 178141.0}, {"date": "2026-09-03", "close": 2.625, "volume": 122630.0}, {"date": "2026-09-04", "close": 2.59, "volume": 234930.0}, {"date": "2026-09-08", "close": 2.59, "volume": 82689.0}, {"date": "2026-09-09", "close": 2.63, "volume": 221230.0}], "refreshing": true}