{"ticker": "TPVG", "overview": {"name": "TriplePoint Venture Growth BDC Corp. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TPVG", "has_prices": true, "as_of": "2026-07-24", "last": 4.44, "prev_close": 4.42, "change": 0.020000000000000462, "change_pct": 0.004524886877828159, "session_volume": 109102.0, "vwap_5": 4.533478448943752, "vwap_20": 4.722517642341463, "vwap_60": 5.210253547928234, "vwap_250": 5.754774538114095, "high_52w": 6.79, "low_52w": 4.42, "avg_volume_20": 255875.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-102233", "src": "13DG", "ticker": "TPVG", "cik": "1580345", "company": "TriplePoint Venture Growth BDC Corp.", "company_raw": "TriplePoint Venture Growth BDC Corp.", "who": "TriplePoint Capital LLC", "who_key": "TriplePoint Capital LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "TriplePoint Capital LLC takes a 5.68% activist stake in TPVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1334117/0001213900-26-102233-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59976}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-102233", "src": "13DG", "ticker": "TPVG", "cik": "1580345", "company": "TriplePoint Venture Growth BDC Corp.", "company_raw": "TriplePoint Venture Growth BDC Corp.", "who": "TriplePoint Capital LLC", "who_key": "TriplePoint Capital LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "TriplePoint Capital LLC takes a 5.68% activist stake in TPVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1334117/0001213900-26-102233-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59976}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TriplePoint Venture Growth BDC Corp. Common Stock", "new_value": "TriplePoint Venture Growth BDC Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001580345", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001580345", "applied": 1, "detected_at": "2026-10-28T01:46:08.132192"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TPVG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.0, "volume": 53107.0}, {"date": "2021-07-28", "close": 16.06, "volume": 86914.0}, {"date": "2021-07-29", "close": 15.95, "volume": 70727.0}, {"date": "2021-07-30", "close": 15.79, "volume": 114517.0}, {"date": "2021-08-02", "close": 15.69, "volume": 89868.0}, {"date": "2021-08-03", "close": 15.74, "volume": 124191.0}, {"date": "2021-08-04", "close": 15.65, "volume": 74265.0}, {"date": "2021-08-05", "close": 15.46, "volume": 241985.0}, {"date": "2021-08-06", "close": 15.62, "volume": 65895.0}, {"date": "2021-08-09", "close": 15.5, "volume": 111904.0}, {"date": "2021-08-10", "close": 15.5, "volume": 132447.0}, {"date": "2021-08-11", "close": 15.69, "volume": 108566.0}, {"date": "2021-08-12", "close": 15.82, "volume": 90993.0}, {"date": "2021-08-13", "close": 16.08, "volume": 140873.0}, {"date": "2021-08-16", "close": 16.07, "volume": 97613.0}, {"date": "2021-08-17", "close": 15.87, "volume": 177446.0}, {"date": "2021-08-18", "close": 15.69, "volume": 104881.0}, {"date": "2021-08-19", "close": 15.13, "volume": 256634.0}, {"date": "2021-08-20", "close": 15.45, "volume": 133949.0}, {"date": "2021-08-23", "close": 15.48, "volume": 155792.0}, {"date": "2021-08-24", "close": 15.59, "volume": 102505.0}, {"date": "2021-08-25", "close": 15.74, "volume": 147325.0}, {"date": "2021-08-26", "close": 15.72, "volume": 114376.0}, {"date": "2021-08-27", "close": 15.85, "volume": 189179.0}, {"date": "2021-08-30", "close": 15.47, "volume": 259393.0}, {"date": "2021-08-31", "close": 15.31, "volume": 105240.0}, {"date": "2021-09-01", "close": 15.37, "volume": 113031.0}, {"date": "2021-09-02", "close": 15.29, "volume": 103758.0}, {"date": "2021-09-03", "close": 15.33, "volume": 100202.0}, {"date": "2021-09-07", "close": 15.13, "volume": 136858.0}, {"date": "2021-09-08", "close": 15.16, "volume": 55075.0}, {"date": "2021-09-09", "close": 15.2, "volume": 94682.0}, {"date": "2021-09-10", "close": 15.02, "volume": 121364.0}, {"date": "2021-09-13", "close": 15.12, "volume": 97249.0}, {"date": "2021-09-14", "close": 15.26, "volume": 110371.0}, {"date": "2021-09-15", "close": 15.61, "volume": 130174.0}, {"date": "2021-09-16", "close": 15.29, "volume": 153947.0}, {"date": "2021-09-17", "close": 15.2, "volume": 166711.0}, {"date": "2021-09-20", "close": 15.18, "volume": 337695.0}, {"date": "2021-09-21", "close": 15.67, "volume": 374444.0}, {"date": "2021-09-22", "close": 15.86, "volume": 208794.0}, {"date": "2021-09-23", "close": 16.0, "volume": 162449.0}, {"date": "2021-09-24", "close": 15.96, "volume": 91939.0}, {"date": "2021-09-27", "close": 16.07, "volume": 230248.0}, {"date": "2021-09-28", "close": 15.98, "volume": 111124.0}, {"date": "2021-09-29", "close": 16.03, "volume": 93719.0}, {"date": "2021-09-30", "close": 15.84, "volume": 97809.0}, {"date": "2021-10-01", "close": 16.13, "volume": 153056.0}, {"date": "2021-10-04", "close": 16.1, "volume": 113923.0}, {"date": "2021-10-05", "close": 16.03, "volume": 135600.0}, {"date": "2021-10-06", "close": 15.98, "volume": 113197.0}, {"date": "2021-10-07", "close": 15.9, "volume": 86969.0}, {"date": "2021-10-08", "close": 16.11, "volume": 102779.0}, {"date": "2021-10-11", "close": 15.95, "volume": 199993.0}, {"date": "2021-10-12", "close": 16.15, "volume": 50580.0}, {"date": "2021-10-13", "close": 16.3, "volume": 124676.0}, {"date": "2021-10-14", "close": 16.88, "volume": 808452.0}, {"date": "2021-10-15", "close": 16.81, "volume": 431033.0}, {"date": "2021-10-18", "close": 17.02, "volume": 271716.0}, {"date": "2021-10-19", "close": 17.03, "volume": 166915.0}, {"date": "2021-10-20", "close": 17.09, "volume": 112108.0}, {"date": "2021-10-21", "close": 17.1, "volume": 144113.0}, {"date": "2021-10-22", "close": 17.25, "volume": 122492.0}, {"date": "2021-10-25", "close": 17.44, "volume": 154712.0}, {"date": "2021-10-26", "close": 17.78, "volume": 344283.0}, {"date": "2021-10-27", "close": 17.91, "volume": 183150.0}, {"date": "2021-10-28", "close": 17.87, "volume": 136861.0}, {"date": "2021-10-29", "close": 17.8, "volume": 70633.0}, {"date": "2021-11-01", "close": 17.72, "volume": 195940.0}, {"date": "2021-11-02", "close": 17.44, "volume": 139134.0}, {"date": "2021-11-03", "close": 17.26, "volume": 149136.0}, {"date": "2021-11-04", "close": 17.92, "volume": 236022.0}, {"date": "2021-11-05", "close": 18.47, "volume": 360635.0}, {"date": "2021-11-08", "close": 18.85, "volume": 211424.0}, {"date": "2021-11-09", "close": 18.73, "volume": 167323.0}, {"date": "2021-11-10", "close": 18.62, "volume": 146698.0}, {"date": "2021-11-11", "close": 18.83, "volume": 233413.0}, {"date": "2021-11-12", "close": 18.84, "volume": 107954.0}, {"date": "2021-11-15", "close": 18.83, "volume": 213549.0}, {"date": "2021-11-16", "close": 18.95, "volume": 133134.0}, {"date": "2021-11-17", "close": 18.79, "volume": 128910.0}, {"date": "2021-11-18", "close": 18.9, "volume": 253680.0}, {"date": "2021-11-19", "close": 18.95, "volume": 132546.0}, {"date": "2021-11-22", "close": 19.05, "volume": 197838.0}, {"date": "2021-11-23", "close": 18.73, "volume": 144690.0}, {"date": "2021-11-24", "close": 18.66, "volume": 110821.0}, {"date": "2021-11-26", "close": 18.59, "volume": 166727.0}, {"date": "2021-11-29", "close": 18.09, "volume": 212458.0}, {"date": "2021-11-30", "close": 17.73, "volume": 233524.0}, {"date": "2021-12-01", "close": 17.44, "volume": 238611.0}, {"date": "2021-12-02", "close": 17.54, "volume": 165775.0}, {"date": "2021-12-03", "close": 17.32, "volume": 135369.0}, {"date": "2021-12-06", "close": 17.32, "volume": 199499.0}, {"date": "2021-12-07", "close": 17.4, "volume": 133549.0}, {"date": "2021-12-08", "close": 17.29, "volume": 96847.0}, {"date": "2021-12-09", "close": 17.24, "volume": 107194.0}, {"date": "2021-12-10", "close": 17.3, "volume": 96617.0}, {"date": "2021-12-13", "close": 17.14, "volume": 133966.0}, {"date": "2021-12-14", "close": 16.82, "volume": 168629.0}, {"date": "2021-12-15", "close": 17.24, "volume": 145363.0}, {"date": "2021-12-16", "close": 16.91, "volume": 141214.0}, {"date": "2021-12-17", "close": 16.92, "volume": 284693.0}, {"date": "2021-12-20", "close": 16.74, "volume": 162128.0}, {"date": "2021-12-21", "close": 16.81, "volume": 114978.0}, {"date": "2021-12-22", "close": 17.03, "volume": 70503.0}, {"date": "2021-12-23", "close": 17.52, "volume": 112360.0}, {"date": "2021-12-27", "close": 17.37, "volume": 112664.0}, {"date": "2021-12-28", "close": 17.43, "volume": 95501.0}, {"date": "2021-12-29", "close": 17.59, "volume": 93409.0}, {"date": "2021-12-30", "close": 17.74, "volume": 155108.0}, {"date": "2021-12-31", "close": 17.96, "volume": 192181.0}, {"date": "2022-01-03", "close": 17.87, "volume": 148621.0}, {"date": "2022-01-04", "close": 18.07, "volume": 169461.0}, {"date": "2022-01-05", "close": 17.58, "volume": 115201.0}, {"date": "2022-01-06", "close": 17.24, "volume": 148834.0}, {"date": "2022-01-07", "close": 17.28, "volume": 97466.0}, {"date": "2022-01-10", "close": 17.26, "volume": 143562.0}, {"date": "2022-01-11", "close": 17.2, "volume": 109177.0}, {"date": "2022-01-12", "close": 17.5, "volume": 95543.0}, {"date": "2022-01-13", "close": 17.44, "volume": 88696.0}, {"date": "2022-01-14", "close": 16.9, "volume": 204486.0}, {"date": "2022-01-18", "close": 17.43, "volume": 238634.0}, {"date": "2022-01-19", "close": 17.23, "volume": 101945.0}, {"date": "2022-01-20", "close": 17.02, "volume": 98349.0}, {"date": "2022-01-21", "close": 16.21, "volume": 403070.0}, {"date": "2022-01-24", "close": 15.8, "volume": 464433.0}, {"date": "2022-01-25", "close": 16.1, "volume": 168494.0}, {"date": "2022-01-26", "close": 15.96, "volume": 165660.0}, {"date": "2022-01-27", "close": 15.99, "volume": 110735.0}, {"date": "2022-01-28", "close": 16.05, "volume": 108646.0}, {"date": "2022-01-31", "close": 16.86, "volume": 241238.0}, {"date": "2022-02-01", "close": 17.12, "volume": 153580.0}, {"date": "2022-02-02", "close": 17.28, "volume": 131482.0}, {"date": "2022-02-03", "close": 17.1, "volume": 125764.0}, {"date": "2022-02-04", "close": 17.04, "volume": 166757.0}, {"date": "2022-02-07", "close": 17.16, "volume": 81857.0}, {"date": "2022-02-08", "close": 17.17, "volume": 85184.0}, {"date": "2022-02-09", "close": 17.06, "volume": 134365.0}, {"date": "2022-02-10", "close": 16.87, "volume": 143489.0}, {"date": "2022-02-11", "close": 16.7, "volume": 169104.0}, {"date": "2022-02-14", "close": 16.59, "volume": 85525.0}, {"date": "2022-02-15", "close": 16.56, "volume": 68389.0}, {"date": "2022-02-16", "close": 17.18, "volume": 242636.0}, {"date": "2022-02-17", "close": 17.21, "volume": 127529.0}, {"date": "2022-02-18", "close": 16.78, "volume": 270344.0}, {"date": "2022-02-22", "close": 16.4, "volume": 187323.0}, {"date": "2022-02-23", "close": 16.1, "volume": 150821.0}, {"date": "2022-02-24", "close": 16.06, "volume": 216418.0}, {"date": "2022-02-25", "close": 16.34, "volume": 133571.0}, {"date": "2022-02-28", "close": 16.48, "volume": 79424.0}, {"date": "2022-03-01", "close": 16.19, "volume": 120128.0}, {"date": "2022-03-02", "close": 16.32, "volume": 92348.0}, {"date": "2022-03-03", "close": 17.0, "volume": 302894.0}, {"date": "2022-03-04", "close": 17.11, "volume": 128342.0}, {"date": "2022-03-07", "close": 16.67, "volume": 195265.0}, {"date": "2022-03-08", "close": 17.03, "volume": 147895.0}, {"date": "2022-03-09", "close": 17.19, "volume": 122699.0}, {"date": "2022-03-10", "close": 17.05, "volume": 110992.0}, {"date": "2022-03-11", "close": 16.81, "volume": 170568.0}, {"date": "2022-03-14", "close": 16.6, "volume": 229033.0}, {"date": "2022-03-15", "close": 16.99, "volume": 237251.0}, {"date": "2022-03-16", "close": 17.11, "volume": 196332.0}, {"date": "2022-03-17", "close": 17.34, "volume": 216556.0}, {"date": "2022-03-18", "close": 17.11, "volume": 383017.0}, {"date": "2022-03-21", "close": 17.06, "volume": 150559.0}, {"date": "2022-03-22", "close": 17.14, "volume": 65738.0}, {"date": "2022-03-23", "close": 17.13, "volume": 102810.0}, {"date": "2022-03-24", "close": 17.25, "volume": 89318.0}, {"date": "2022-03-25", "close": 17.46, "volume": 100056.0}, {"date": "2022-03-28", "close": 17.55, "volume": 67620.0}, {"date": "2022-03-29", "close": 17.76, "volume": 160137.0}, {"date": "2022-03-30", "close": 17.43, "volume": 72852.0}, {"date": "2022-03-31", "close": 17.46, "volume": 160035.0}, {"date": "2022-04-01", "close": 17.88, "volume": 112080.0}, {"date": "2022-04-04", "close": 17.47, "volume": 140637.0}, {"date": "2022-04-05", "close": 17.27, "volume": 115115.0}, {"date": "2022-04-06", "close": 17.02, "volume": 90605.0}, {"date": "2022-04-07", "close": 17.09, "volume": 106847.0}, {"date": "2022-04-08", "close": 17.22, "volume": 71660.0}, {"date": "2022-04-11", "close": 17.02, "volume": 79152.0}, {"date": "2022-04-12", "close": 16.93, "volume": 94603.0}, {"date": "2022-04-13", "close": 17.24, "volume": 78912.0}, {"date": "2022-04-14", "close": 17.17, "volume": 58815.0}, {"date": "2022-04-18", "close": 17.36, "volume": 135161.0}, {"date": "2022-04-19", "close": 17.56, "volume": 72307.0}, {"date": "2022-04-20", "close": 17.4, "volume": 121986.0}, {"date": "2022-04-21", "close": 17.29, "volume": 100154.0}, {"date": "2022-04-22", "close": 16.87, "volume": 172941.0}, {"date": "2022-04-25", "close": 16.64, "volume": 150447.0}, {"date": "2022-04-26", "close": 16.07, "volume": 126434.0}, {"date": "2022-04-27", "close": 16.34, "volume": 138980.0}, {"date": "2022-04-28", "close": 16.17, "volume": 132315.0}, {"date": "2022-04-29", "close": 15.75, "volume": 168733.0}, {"date": "2022-05-02", "close": 15.23, "volume": 270412.0}, {"date": "2022-05-03", "close": 15.53, "volume": 266973.0}, {"date": "2022-05-04", "close": 15.73, "volume": 157727.0}, {"date": "2022-05-05", "close": 15.93, "volume": 273576.0}, {"date": "2022-05-06", "close": 15.99, "volume": 154280.0}, {"date": "2022-05-09", "close": 14.75, "volume": 341820.0}, {"date": "2022-05-10", "close": 14.76, "volume": 215239.0}, {"date": "2022-05-11", "close": 14.7, "volume": 170724.0}, {"date": "2022-05-12", "close": 14.14, "volume": 352818.0}, {"date": "2022-05-13", "close": 14.7, "volume": 235756.0}, {"date": "2022-05-16", "close": 14.86, "volume": 145017.0}, {"date": "2022-05-17", "close": 15.05, "volume": 129084.0}, {"date": "2022-05-18", "close": 14.63, "volume": 135135.0}, {"date": "2022-05-19", "close": 14.2, "volume": 171314.0}, {"date": "2022-05-20", "close": 13.93, "volume": 205749.0}, {"date": "2022-05-23", "close": 14.17, "volume": 144073.0}, {"date": "2022-05-24", "close": 14.0, "volume": 142653.0}, {"date": "2022-05-25", "close": 14.29, "volume": 107390.0}, {"date": "2022-05-26", "close": 14.48, "volume": 104019.0}, {"date": "2022-05-27", "close": 14.7, "volume": 103872.0}, {"date": "2022-05-31", "close": 14.89, "volume": 412641.0}, {"date": "2022-06-01", "close": 14.8, "volume": 269281.0}, {"date": "2022-06-02", "close": 15.1, "volume": 241119.0}, {"date": "2022-06-03", "close": 14.79, "volume": 113456.0}, {"date": "2022-06-06", "close": 15.06, "volume": 140891.0}, {"date": "2022-06-07", "close": 14.93, "volume": 114677.0}, {"date": "2022-06-08", "close": 14.81, "volume": 160442.0}, {"date": "2022-06-09", "close": 14.51, "volume": 131431.0}, {"date": "2022-06-10", "close": 14.57, "volume": 234291.0}, {"date": "2022-06-13", "close": 13.52, "volume": 458851.0}, {"date": "2022-06-14", "close": 13.38, "volume": 554988.0}, {"date": "2022-06-15", "close": 12.66, "volume": 440589.0}, {"date": "2022-06-16", "close": 12.17, "volume": 663666.0}, {"date": "2022-06-17", "close": 12.49, "volume": 717406.0}, {"date": "2022-06-21", "close": 12.67, "volume": 241840.0}, {"date": "2022-06-22", "close": 12.66, "volume": 222752.0}, {"date": "2022-06-23", "close": 12.64, "volume": 169902.0}, {"date": "2022-06-24", "close": 12.96, "volume": 156761.0}, {"date": "2022-06-27", "close": 13.09, "volume": 166425.0}, {"date": "2022-06-28", "close": 12.92, "volume": 183011.0}, {"date": "2022-06-29", "close": 12.65, "volume": 210040.0}, {"date": "2022-06-30", "close": 12.74, "volume": 197150.0}, {"date": "2022-07-01", "close": 13.06, "volume": 155772.0}, {"date": "2022-07-05", "close": 12.96, "volume": 156933.0}, {"date": "2022-07-06", "close": 12.79, "volume": 139712.0}, {"date": "2022-07-07", "close": 13.05, "volume": 154864.0}, {"date": "2022-07-08", "close": 13.16, "volume": 91181.0}, {"date": "2022-07-11", "close": 12.91, "volume": 115229.0}, {"date": "2022-07-12", "close": 12.96, "volume": 75249.0}, {"date": "2022-07-13", "close": 12.94, "volume": 106343.0}, {"date": "2022-07-14", "close": 12.8, "volume": 102505.0}, {"date": "2022-07-15", "close": 12.72, "volume": 129178.0}, {"date": "2022-07-18", "close": 12.97, "volume": 114872.0}, {"date": "2022-07-19", "close": 13.32, "volume": 139458.0}, {"date": "2022-07-20", "close": 13.45, "volume": 169991.0}, {"date": "2022-07-21", "close": 13.58, "volume": 74302.0}, {"date": "2022-07-22", "close": 13.32, "volume": 116516.0}, {"date": "2022-07-25", "close": 13.27, "volume": 82281.0}, {"date": "2022-07-26", "close": 13.44, "volume": 45015.0}, {"date": "2022-07-27", "close": 13.59, "volume": 69828.0}, {"date": "2022-07-28", "close": 13.89, "volume": 102879.0}, {"date": "2022-07-29", "close": 13.93, "volume": 116374.0}, {"date": "2022-08-01", "close": 14.26, "volume": 196748.0}, {"date": "2022-08-02", "close": 13.9, "volume": 209295.0}, {"date": "2022-08-03", "close": 13.99, "volume": 104960.0}, {"date": "2022-08-04", "close": 14.47, "volume": 272088.0}, {"date": "2022-08-05", "close": 13.48, "volume": 2626673.0}, {"date": "2022-08-08", "close": 13.61, "volume": 614304.0}, {"date": "2022-08-09", "close": 13.6, "volume": 255040.0}, {"date": "2022-08-10", "close": 13.73, "volume": 307322.0}, {"date": "2022-08-11", "close": 13.69, "volume": 379303.0}, {"date": "2022-08-12", "close": 13.75, "volume": 445919.0}, {"date": "2022-08-15", "close": 13.72, "volume": 466138.0}, {"date": "2022-08-16", "close": 13.68, "volume": 291608.0}, {"date": "2022-08-17", "close": 13.24, "volume": 339889.0}, {"date": "2022-08-18", "close": 13.7, "volume": 270641.0}, {"date": "2022-08-19", "close": 13.41, "volume": 212468.0}, {"date": "2022-08-22", "close": 13.3, "volume": 248911.0}, {"date": "2022-08-23", "close": 13.51, "volume": 276674.0}, {"date": "2022-08-24", "close": 13.49, "volume": 192860.0}, {"date": "2022-08-25", "close": 13.51, "volume": 159343.0}, {"date": "2022-08-26", "close": 13.47, "volume": 204049.0}, {"date": "2022-08-29", "close": 13.45, "volume": 143524.0}, {"date": "2022-08-30", "close": 13.35, "volume": 165954.0}, {"date": "2022-08-31", "close": 13.39, "volume": 156018.0}, {"date": "2022-09-01", "close": 13.0, "volume": 314953.0}, {"date": "2022-09-02", "close": 13.01, "volume": 160752.0}, {"date": "2022-09-06", "close": 13.03, "volume": 210212.0}, {"date": "2022-09-07", "close": 13.27, "volume": 184092.0}, {"date": "2022-09-08", "close": 13.27, "volume": 133445.0}, {"date": "2022-09-09", "close": 13.47, "volume": 145703.0}, {"date": "2022-09-12", "close": 13.44, "volume": 228183.0}, {"date": "2022-09-13", "close": 13.13, "volume": 347156.0}, {"date": "2022-09-14", "close": 12.66, "volume": 239725.0}, {"date": "2022-09-15", "close": 12.7, "volume": 121929.0}, {"date": "2022-09-16", "close": 12.56, "volume": 387728.0}, {"date": "2022-09-19", "close": 12.34, "volume": 150406.0}, {"date": "2022-09-20", "close": 11.91, "volume": 314580.0}, {"date": "2022-09-21", "close": 11.87, "volume": 154481.0}, {"date": "2022-09-22", "close": 11.43, "volume": 249716.0}, {"date": "2022-09-23", "close": 10.95, "volume": 350257.0}, {"date": "2022-09-26", "close": 10.46, "volume": 323264.0}, {"date": "2022-09-27", "close": 10.76, "volume": 254570.0}, {"date": "2022-09-28", "close": 11.14, "volume": 225773.0}, {"date": "2022-09-29", "close": 10.57, "volume": 237824.0}, {"date": "2022-09-30", "close": 10.86, "volume": 346328.0}, {"date": "2022-10-03", "close": 11.15, "volume": 524004.0}, {"date": "2022-10-04", "close": 12.02, "volume": 318060.0}, {"date": "2022-10-05", "close": 11.61, "volume": 224650.0}, {"date": "2022-10-06", "close": 11.37, "volume": 132008.0}, {"date": "2022-10-07", "close": 11.16, "volume": 166483.0}, {"date": "2022-10-10", "close": 10.99, "volume": 188879.0}, {"date": "2022-10-11", "close": 11.27, "volume": 204023.0}, {"date": "2022-10-12", "close": 11.37, "volume": 139991.0}, {"date": "2022-10-13", "close": 11.55, "volume": 322438.0}, {"date": "2022-10-14", "close": 11.3, "volume": 165586.0}, {"date": "2022-10-17", "close": 11.58, "volume": 174194.0}, {"date": "2022-10-18", "close": 11.88, "volume": 182776.0}, {"date": "2022-10-19", "close": 11.75, "volume": 133809.0}, {"date": "2022-10-20", "close": 11.86, "volume": 140042.0}, {"date": "2022-10-21", "close": 11.81, "volume": 122674.0}, {"date": "2022-10-24", "close": 12.03, "volume": 257474.0}, {"date": "2022-10-25", "close": 12.57, "volume": 156257.0}, {"date": "2022-10-26", "close": 12.54, "volume": 120936.0}, {"date": "2022-10-27", "close": 12.6, "volume": 134571.0}, {"date": "2022-10-28", "close": 12.87, "volume": 91512.0}, {"date": "2022-10-31", "close": 12.78, "volume": 168429.0}, {"date": "2022-11-01", "close": 12.72, "volume": 142777.0}, {"date": "2022-11-02", "close": 12.43, "volume": 278741.0}, {"date": "2022-11-03", "close": 12.62, "volume": 379942.0}, {"date": "2022-11-04", "close": 12.62, "volume": 237760.0}, {"date": "2022-11-07", "close": 12.92, "volume": 207382.0}, {"date": "2022-11-08", "close": 12.72, "volume": 219999.0}, {"date": "2022-11-09", "close": 12.51, "volume": 179807.0}, {"date": "2022-11-10", "close": 12.75, "volume": 178363.0}, {"date": "2022-11-11", "close": 13.25, "volume": 507513.0}, {"date": "2022-11-14", "close": 12.94, "volume": 186509.0}, {"date": "2022-11-15", "close": 12.95, "volume": 205233.0}, {"date": "2022-11-16", "close": 12.94, "volume": 252358.0}, {"date": "2022-11-17", "close": 12.95, "volume": 193877.0}, {"date": "2022-11-18", "close": 13.08, "volume": 309697.0}, {"date": "2022-11-21", "close": 12.99, "volume": 136006.0}, {"date": "2022-11-22", "close": 13.08, "volume": 183361.0}, {"date": "2022-11-23", "close": 13.1, "volume": 165509.0}, {"date": "2022-11-25", "close": 13.31, "volume": 121700.0}, {"date": "2022-11-28", "close": 12.95, "volume": 435066.0}, {"date": "2022-11-29", "close": 12.74, "volume": 292646.0}, {"date": "2022-11-30", "close": 12.94, "volume": 170624.0}, {"date": "2022-12-01", "close": 12.86, "volume": 199473.0}, {"date": "2022-12-02", "close": 12.98, "volume": 166122.0}, {"date": "2022-12-05", "close": 12.8, "volume": 222161.0}, {"date": "2022-12-06", "close": 12.42, "volume": 258861.0}, {"date": "2022-12-07", "close": 12.55, "volume": 185427.0}, {"date": "2022-12-08", "close": 12.66, "volume": 130205.0}, {"date": "2022-12-09", "close": 12.69, "volume": 79724.0}, {"date": "2022-12-12", "close": 12.72, "volume": 290095.0}, {"date": "2022-12-13", "close": 11.79, "volume": 1553429.0}, {"date": "2022-12-14", "close": 11.26, "volume": 530532.0}, {"date": "2022-12-15", "close": 11.2, "volume": 555942.0}, {"date": "2022-12-16", "close": 11.17, "volume": 1703440.0}, {"date": "2022-12-19", "close": 10.81, "volume": 535744.0}, {"date": "2022-12-20", "close": 10.73, "volume": 908260.0}, {"date": "2022-12-21", "close": 10.76, "volume": 416850.0}, {"date": "2022-12-22", "close": 11.05, "volume": 368524.0}, {"date": "2022-12-23", "close": 11.13, "volume": 278824.0}, {"date": "2022-12-27", "close": 10.84, "volume": 638803.0}, {"date": "2022-12-28", "close": 10.54, "volume": 435761.0}, {"date": "2022-12-29", "close": 10.57, "volume": 671749.0}, {"date": "2022-12-30", "close": 10.43, "volume": 825675.0}, {"date": "2023-01-03", "close": 10.84, "volume": 336119.0}, {"date": "2023-01-04", "close": 11.17, "volume": 340400.0}, {"date": "2023-01-05", "close": 10.85, "volume": 246930.0}, {"date": "2023-01-06", "close": 11.02, "volume": 199501.0}, {"date": "2023-01-09", "close": 11.13, "volume": 232449.0}, {"date": "2023-01-10", "close": 11.33, "volume": 229568.0}, {"date": "2023-01-11", "close": 11.57, "volume": 268600.0}, {"date": "2023-01-12", "close": 11.69, "volume": 191964.0}, {"date": "2023-01-13", "close": 11.65, "volume": 181383.0}, {"date": "2023-01-17", "close": 11.83, "volume": 174550.0}, {"date": "2023-01-18", "close": 11.7, "volume": 155221.0}, {"date": "2023-01-19", "close": 11.52, "volume": 209357.0}, {"date": "2023-01-20", "close": 11.63, "volume": 175297.0}, {"date": "2023-01-23", "close": 11.77, "volume": 157852.0}, {"date": "2023-01-24", "close": 11.82, "volume": 127859.0}, {"date": "2023-01-25", "close": 11.82, "volume": 136904.0}, {"date": "2023-01-26", "close": 11.85, "volume": 117433.0}, {"date": "2023-01-27", "close": 11.89, "volume": 261772.0}, {"date": "2023-01-30", "close": 11.57, "volume": 145275.0}, {"date": "2023-01-31", "close": 11.75, "volume": 128207.0}, {"date": "2023-02-01", "close": 11.83, "volume": 205422.0}, {"date": "2023-02-02", "close": 11.96, "volume": 323201.0}, {"date": "2023-02-03", "close": 11.87, "volume": 170866.0}, {"date": "2023-02-06", "close": 11.8, "volume": 164940.0}, {"date": "2023-02-07", "close": 11.79, "volume": 92169.0}, {"date": "2023-02-08", "close": 11.54, "volume": 273475.0}, {"date": "2023-02-09", "close": 11.53, "volume": 343679.0}, {"date": "2023-02-10", "close": 11.77, "volume": 124482.0}, {"date": "2023-02-13", "close": 11.62, "volume": 209877.0}, {"date": "2023-02-14", "close": 11.87, "volume": 174493.0}, {"date": "2023-02-15", "close": 11.98, "volume": 135401.0}, {"date": "2023-02-16", "close": 11.98, "volume": 91454.0}, {"date": "2023-02-17", "close": 12.17, "volume": 265095.0}, {"date": "2023-02-21", "close": 11.72, "volume": 184212.0}, {"date": "2023-02-22", "close": 11.79, "volume": 139908.0}, {"date": "2023-02-23", "close": 11.94, "volume": 94074.0}, {"date": "2023-02-24", "close": 11.84, "volume": 101597.0}, {"date": "2023-02-27", "close": 11.87, "volume": 100637.0}, {"date": "2023-02-28", "close": 11.87, "volume": 208612.0}, {"date": "2023-03-01", "close": 11.68, "volume": 209588.0}, {"date": "2023-03-02", "close": 12.29, "volume": 606278.0}, {"date": "2023-03-03", "close": 12.5, "volume": 285194.0}, {"date": "2023-03-06", "close": 12.72, "volume": 392376.0}, {"date": "2023-03-07", "close": 12.57, "volume": 288163.0}, {"date": "2023-03-08", "close": 12.59, "volume": 177331.0}, {"date": "2023-03-09", "close": 12.01, "volume": 298215.0}, {"date": "2023-03-10", "close": 10.75, "volume": 1011170.0}, {"date": "2023-03-13", "close": 11.14, "volume": 870459.0}, {"date": "2023-03-14", "close": 10.99, "volume": 361861.0}, {"date": "2023-03-15", "close": 10.93, "volume": 377789.0}, {"date": "2023-03-16", "close": 11.33, "volume": 329551.0}, {"date": "2023-03-17", "close": 11.17, "volume": 473384.0}, {"date": "2023-03-20", "close": 11.11, "volume": 279180.0}, {"date": "2023-03-21", "close": 11.52, "volume": 321450.0}, {"date": "2023-03-22", "close": 11.34, "volume": 369149.0}, {"date": "2023-03-23", "close": 11.34, "volume": 183532.0}, {"date": "2023-03-24", "close": 11.34, "volume": 336703.0}, {"date": "2023-03-27", "close": 11.59, "volume": 204145.0}, {"date": "2023-03-28", "close": 11.76, "volume": 127526.0}, {"date": "2023-03-29", "close": 12.08, "volume": 224665.0}, {"date": "2023-03-30", "close": 11.9, "volume": 157596.0}, {"date": "2023-03-31", "close": 12.08, "volume": 295353.0}, {"date": "2023-04-03", "close": 12.06, "volume": 205907.0}, {"date": "2023-04-04", "close": 11.8, "volume": 200841.0}, {"date": "2023-04-05", "close": 11.49, "volume": 196810.0}, {"date": "2023-04-06", "close": 11.74, "volume": 136559.0}, {"date": "2023-04-10", "close": 11.46, "volume": 243035.0}, {"date": "2023-04-11", "close": 11.59, "volume": 110549.0}, {"date": "2023-04-12", "close": 11.77, "volume": 126316.0}, {"date": "2023-04-13", "close": 12.07, "volume": 158408.0}, {"date": "2023-04-14", "close": 12.01, "volume": 140230.0}, {"date": "2023-04-17", "close": 12.13, "volume": 136519.0}, {"date": "2023-04-18", "close": 11.94, "volume": 147588.0}, {"date": "2023-04-19", "close": 12.11, "volume": 155951.0}, {"date": "2023-04-20", "close": 12.13, "volume": 153911.0}, {"date": "2023-04-21", "close": 12.17, "volume": 125410.0}, {"date": "2023-04-24", "close": 12.27, "volume": 139602.0}, {"date": "2023-04-25", "close": 12.06, "volume": 111466.0}, {"date": "2023-04-26", "close": 11.56, "volume": 314364.0}, {"date": "2023-04-27", "close": 11.58, "volume": 171406.0}, {"date": "2023-04-28", "close": 11.87, "volume": 123435.0}, {"date": "2023-05-01", "close": 11.92, "volume": 145458.0}, {"date": "2023-05-02", "close": 10.97, "volume": 1384735.0}, {"date": "2023-05-03", "close": 10.73, "volume": 378004.0}, {"date": "2023-05-04", "close": 9.81, "volume": 1353145.0}, {"date": "2023-05-05", "close": 9.84, "volume": 542604.0}, {"date": "2023-05-08", "close": 10.25, "volume": 400872.0}, {"date": "2023-05-09", "close": 10.33, "volume": 279798.0}, {"date": "2023-05-10", "close": 10.42, "volume": 258838.0}, {"date": "2023-05-11", "close": 10.32, "volume": 316198.0}, {"date": "2023-05-12", "close": 10.31, "volume": 286979.0}, {"date": "2023-05-15", "close": 10.5, "volume": 362883.0}, {"date": "2023-05-16", "close": 10.51, "volume": 367947.0}, {"date": "2023-05-17", "close": 10.69, "volume": 258049.0}, {"date": "2023-05-18", "close": 10.75, "volume": 185177.0}, {"date": "2023-05-19", "close": 10.7, "volume": 179842.0}, {"date": "2023-05-22", "close": 10.86, "volume": 260209.0}, {"date": "2023-05-23", "close": 10.62, "volume": 257258.0}, {"date": "2023-05-24", "close": 10.51, "volume": 260542.0}, {"date": "2023-05-25", "close": 10.6, "volume": 227653.0}, {"date": "2023-05-26", "close": 10.89, "volume": 271489.0}, {"date": "2023-05-30", "close": 10.85, "volume": 196191.0}, {"date": "2023-05-31", "close": 10.55, "volume": 293161.0}, {"date": "2023-06-01", "close": 10.76, "volume": 292931.0}, {"date": "2023-06-02", "close": 10.79, "volume": 304882.0}, {"date": "2023-06-05", "close": 10.83, "volume": 209548.0}, {"date": "2023-06-06", "close": 11.18, "volume": 251537.0}, {"date": "2023-06-07", "close": 11.7, "volume": 336788.0}, {"date": "2023-06-08", "close": 11.69, "volume": 168632.0}, {"date": "2023-06-09", "close": 11.72, "volume": 168204.0}, {"date": "2023-06-12", "close": 12.22, "volume": 335284.0}, {"date": "2023-06-13", "close": 12.21, "volume": 308776.0}, {"date": "2023-06-14", "close": 11.59, "volume": 176017.0}, {"date": "2023-06-15", "close": 11.85, "volume": 228930.0}, {"date": "2023-06-16", "close": 11.6, "volume": 381918.0}, {"date": "2023-06-20", "close": 11.5, "volume": 260844.0}, {"date": "2023-06-21", "close": 11.69, "volume": 180051.0}, {"date": "2023-06-22", "close": 11.29, "volume": 256931.0}, {"date": "2023-06-23", "close": 11.25, "volume": 142815.0}, {"date": "2023-06-26", "close": 11.33, "volume": 132659.0}, {"date": "2023-06-27", "close": 11.26, "volume": 100026.0}, {"date": "2023-06-28", "close": 11.55, "volume": 242084.0}, {"date": "2023-06-29", "close": 11.77, "volume": 199961.0}, {"date": "2023-06-30", "close": 11.78, "volume": 275714.0}, {"date": "2023-07-03", "close": 11.94, "volume": 159302.0}, {"date": "2023-07-05", "close": 12.11, "volume": 285498.0}, {"date": "2023-07-06", "close": 11.93, "volume": 131675.0}, {"date": "2023-07-07", "close": 12.12, "volume": 178745.0}, {"date": "2023-07-10", "close": 12.27, "volume": 209570.0}, {"date": "2023-07-11", "close": 12.4, "volume": 129856.0}, {"date": "2023-07-12", "close": 12.15, "volume": 203299.0}, {"date": "2023-07-13", "close": 12.16, "volume": 140072.0}, {"date": "2023-07-14", "close": 12.15, "volume": 106969.0}, {"date": "2023-07-17", "close": 12.29, "volume": 101848.0}, {"date": "2023-07-18", "close": 12.33, "volume": 84406.0}, {"date": "2023-07-19", "close": 12.36, "volume": 128901.0}, {"date": "2023-07-20", "close": 12.08, "volume": 189781.0}, {"date": "2023-07-21", "close": 12.23, "volume": 88026.0}, {"date": "2023-07-24", "close": 12.43, "volume": 145802.0}, {"date": "2023-07-25", "close": 12.43, "volume": 141248.0}, {"date": "2023-07-26", "close": 12.58, "volume": 124215.0}, {"date": "2023-07-27", "close": 12.41, "volume": 69818.0}, {"date": "2023-07-28", "close": 12.49, "volume": 119410.0}, {"date": "2023-07-31", "close": 12.62, "volume": 123806.0}, {"date": "2023-08-01", "close": 12.6, "volume": 123562.0}, {"date": "2023-08-02", "close": 12.47, "volume": 131374.0}, {"date": "2023-08-03", "close": 11.17, "volume": 1644133.0}, {"date": "2023-08-04", "close": 11.43, "volume": 462221.0}, {"date": "2023-08-07", "close": 11.32, "volume": 390410.0}, {"date": "2023-08-08", "close": 11.2, "volume": 241380.0}, {"date": "2023-08-09", "close": 11.21, "volume": 254732.0}, {"date": "2023-08-10", "close": 11.17, "volume": 170453.0}, {"date": "2023-08-11", "close": 11.24, "volume": 211262.0}, {"date": "2023-08-14", "close": 11.29, "volume": 290666.0}, {"date": "2023-08-15", "close": 11.03, "volume": 192714.0}, {"date": "2023-08-16", "close": 11.03, "volume": 152094.0}, {"date": "2023-08-17", "close": 10.75, "volume": 238866.0}, {"date": "2023-08-18", "close": 11.0, "volume": 162307.0}, {"date": "2023-08-21", "close": 10.83, "volume": 247237.0}, {"date": "2023-08-22", "close": 10.61, "volume": 350367.0}, {"date": "2023-08-23", "close": 11.01, "volume": 340623.0}, {"date": "2023-08-24", "close": 10.81, "volume": 336788.0}, {"date": "2023-08-25", "close": 10.89, "volume": 193384.0}, {"date": "2023-08-28", "close": 10.98, "volume": 190785.0}, {"date": "2023-08-29", "close": 11.08, "volume": 214655.0}, {"date": "2023-08-30", "close": 11.11, "volume": 141505.0}, {"date": "2023-08-31", "close": 11.14, "volume": 142936.0}, {"date": "2023-09-01", "close": 11.17, "volume": 178546.0}, {"date": "2023-09-05", "close": 11.14, "volume": 171038.0}, {"date": "2023-09-06", "close": 11.06, "volume": 171508.0}, {"date": "2023-09-07", "close": 11.17, "volume": 154682.0}, {"date": "2023-09-08", "close": 11.15, "volume": 252048.0}, {"date": "2023-09-11", "close": 11.16, "volume": 318530.0}, {"date": "2023-09-12", "close": 11.28, "volume": 247817.0}, {"date": "2023-09-13", "close": 11.11, "volume": 297322.0}, {"date": "2023-09-14", "close": 10.98, "volume": 393590.0}, {"date": "2023-09-15", "close": 10.78, "volume": 227450.0}, {"date": "2023-09-18", "close": 10.7, "volume": 214238.0}, {"date": "2023-09-19", "close": 10.71, "volume": 140678.0}, {"date": "2023-09-20", "close": 10.71, "volume": 112945.0}, {"date": "2023-09-21", "close": 10.47, "volume": 219675.0}, {"date": "2023-09-22", "close": 10.42, "volume": 179909.0}, {"date": "2023-09-25", "close": 10.26, "volume": 244955.0}, {"date": "2023-09-26", "close": 10.12, "volume": 215405.0}, {"date": "2023-09-27", "close": 10.39, "volume": 299622.0}, {"date": "2023-09-28", "close": 10.48, "volume": 218152.0}, {"date": "2023-09-29", "close": 10.46, "volume": 333462.0}, {"date": "2023-10-02", "close": 10.09, "volume": 338226.0}, {"date": "2023-10-03", "close": 9.87, "volume": 306622.0}, {"date": "2023-10-04", "close": 9.9, "volume": 178288.0}, {"date": "2023-10-05", "close": 9.91, "volume": 107160.0}, {"date": "2023-10-06", "close": 10.0, "volume": 156403.0}, {"date": "2023-10-09", "close": 10.12, "volume": 137242.0}, {"date": "2023-10-10", "close": 10.21, "volume": 107534.0}, {"date": "2023-10-11", "close": 10.28, "volume": 162544.0}, {"date": "2023-10-12", "close": 10.22, "volume": 184884.0}, {"date": "2023-10-13", "close": 10.01, "volume": 160332.0}, {"date": "2023-10-16", "close": 10.14, "volume": 166627.0}, {"date": "2023-10-17", "close": 9.96, "volume": 164524.0}, {"date": "2023-10-18", "close": 9.74, "volume": 215327.0}, {"date": "2023-10-19", "close": 9.61, "volume": 170535.0}, {"date": "2023-10-20", "close": 9.43, "volume": 238616.0}, {"date": "2023-10-23", "close": 9.34, "volume": 183564.0}, {"date": "2023-10-24", "close": 9.39, "volume": 163157.0}, {"date": "2023-10-25", "close": 9.21, "volume": 173930.0}, {"date": "2023-10-26", "close": 9.3, "volume": 213258.0}, {"date": "2023-10-27", "close": 9.2, "volume": 147372.0}, {"date": "2023-10-30", "close": 9.31, "volume": 151447.0}, {"date": "2023-10-31", "close": 9.46, "volume": 167620.0}, {"date": "2023-11-01", "close": 9.65, "volume": 160699.0}, {"date": "2023-11-02", "close": 9.87, "volume": 294496.0}, {"date": "2023-11-03", "close": 10.32, "volume": 234551.0}, {"date": "2023-11-06", "close": 10.16, "volume": 498920.0}, {"date": "2023-11-07", "close": 10.32, "volume": 164411.0}, {"date": "2023-11-08", "close": 10.16, "volume": 118153.0}, {"date": "2023-11-09", "close": 10.03, "volume": 146317.0}, {"date": "2023-11-10", "close": 10.15, "volume": 88203.0}, {"date": "2023-11-13", "close": 10.27, "volume": 125806.0}, {"date": "2023-11-14", "close": 10.53, "volume": 210738.0}, {"date": "2023-11-15", "close": 10.51, "volume": 226201.0}, {"date": "2023-11-16", "close": 10.36, "volume": 175394.0}, {"date": "2023-11-17", "close": 10.44, "volume": 194113.0}, {"date": "2023-11-20", "close": 10.49, "volume": 306509.0}, {"date": "2023-11-21", "close": 10.44, "volume": 173447.0}, {"date": "2023-11-22", "close": 10.46, "volume": 136866.0}, {"date": "2023-11-24", "close": 10.49, "volume": 77796.0}, {"date": "2023-11-27", "close": 10.43, "volume": 206630.0}, {"date": "2023-11-28", "close": 10.43, "volume": 124836.0}, {"date": "2023-11-29", "close": 10.48, "volume": 100481.0}, {"date": "2023-11-30", "close": 10.59, "volume": 242149.0}, {"date": "2023-12-01", "close": 10.53, "volume": 365012.0}, {"date": "2023-12-04", "close": 10.49, "volume": 354385.0}, {"date": "2023-12-05", "close": 10.49, "volume": 153220.0}, {"date": "2023-12-06", "close": 10.5, "volume": 180761.0}, {"date": "2023-12-07", "close": 10.73, "volume": 452825.0}, {"date": "2023-12-08", "close": 10.82, "volume": 379278.0}, {"date": "2023-12-11", "close": 10.73, "volume": 346333.0}, {"date": "2023-12-12", "close": 10.77, "volume": 375607.0}, {"date": "2023-12-13", "close": 10.79, "volume": 624310.0}, {"date": "2023-12-14", "close": 10.45, "volume": 472073.0}, {"date": "2023-12-15", "close": 10.52, "volume": 545923.0}, {"date": "2023-12-18", "close": 10.46, "volume": 279121.0}, {"date": "2023-12-19", "close": 10.6, "volume": 292222.0}, {"date": "2023-12-20", "close": 10.53, "volume": 313120.0}, {"date": "2023-12-21", "close": 10.6, "volume": 266626.0}, {"date": "2023-12-22", "close": 10.59, "volume": 322626.0}, {"date": "2023-12-26", "close": 10.85, "volume": 617656.0}, {"date": "2023-12-27", "close": 10.99, "volume": 369753.0}, {"date": "2023-12-28", "close": 10.99, "volume": 393647.0}, {"date": "2023-12-29", "close": 10.86, "volume": 462226.0}, {"date": "2024-01-02", "close": 11.05, "volume": 385109.0}, {"date": "2024-01-03", "close": 11.0, "volume": 222254.0}, {"date": "2024-01-04", "close": 11.19, "volume": 241830.0}, {"date": "2024-01-05", "close": 11.28, "volume": 211444.0}, {"date": "2024-01-08", "close": 11.43, "volume": 323007.0}, {"date": "2024-01-09", "close": 11.26, "volume": 186432.0}, {"date": "2024-01-10", "close": 11.27, "volume": 167153.0}, {"date": "2024-01-11", "close": 11.13, "volume": 182573.0}, {"date": "2024-01-12", "close": 11.17, "volume": 153531.0}, {"date": "2024-01-16", "close": 11.07, "volume": 246619.0}, {"date": "2024-01-17", "close": 10.96, "volume": 208492.0}, {"date": "2024-01-18", "close": 10.95, "volume": 185616.0}, {"date": "2024-01-19", "close": 10.89, "volume": 139553.0}, {"date": "2024-01-22", "close": 11.31, "volume": 421906.0}, {"date": "2024-01-23", "close": 11.39, "volume": 289810.0}, {"date": "2024-01-24", "close": 11.25, "volume": 224872.0}, {"date": "2024-01-25", "close": 11.34, "volume": 143531.0}, {"date": "2024-01-26", "close": 11.48, "volume": 272135.0}, {"date": "2024-01-29", "close": 11.46, "volume": 157893.0}, {"date": "2024-01-30", "close": 11.46, "volume": 138049.0}, {"date": "2024-01-31", "close": 11.21, "volume": 169993.0}, {"date": "2024-02-01", "close": 11.2, "volume": 231813.0}, {"date": "2024-02-02", "close": 11.14, "volume": 188984.0}, {"date": "2024-02-05", "close": 11.05, "volume": 204624.0}, {"date": "2024-02-06", "close": 11.07, "volume": 144823.0}, {"date": "2024-02-07", "close": 10.94, "volume": 139130.0}, {"date": "2024-02-08", "close": 10.89, "volume": 143508.0}, {"date": "2024-02-09", "close": 10.85, "volume": 126145.0}, {"date": "2024-02-12", "close": 10.92, "volume": 198725.0}, {"date": "2024-02-13", "close": 10.67, "volume": 154816.0}, {"date": "2024-02-14", "close": 10.63, "volume": 215975.0}, {"date": "2024-02-15", "close": 10.94, "volume": 83357.0}, {"date": "2024-02-16", "close": 10.96, "volume": 138638.0}, {"date": "2024-02-20", "close": 10.92, "volume": 203762.0}, {"date": "2024-02-21", "close": 10.99, "volume": 150446.0}, {"date": "2024-02-22", "close": 11.01, "volume": 136910.0}, {"date": "2024-02-23", "close": 11.02, "volume": 124158.0}, {"date": "2024-02-26", "close": 10.92, "volume": 115432.0}, {"date": "2024-02-27", "close": 11.03, "volume": 127048.0}, {"date": "2024-02-28", "close": 10.75, "volume": 144284.0}, {"date": "2024-02-29", "close": 10.78, "volume": 248484.0}, {"date": "2024-03-01", "close": 10.83, "volume": 190807.0}, {"date": "2024-03-04", "close": 10.79, "volume": 196478.0}, {"date": "2024-03-05", "close": 10.81, "volume": 172704.0}, {"date": "2024-03-06", "close": 10.87, "volume": 287617.0}, {"date": "2024-03-07", "close": 9.53, "volume": 2402683.0}, {"date": "2024-03-08", "close": 9.83, "volume": 878510.0}, {"date": "2024-03-11", "close": 9.79, "volume": 745897.0}, {"date": "2024-03-12", "close": 9.88, "volume": 642935.0}, {"date": "2024-03-13", "close": 9.35, "volume": 354316.0}, {"date": "2024-03-14", "close": 9.12, "volume": 491090.0}, {"date": "2024-03-15", "close": 9.09, "volume": 454923.0}, {"date": "2024-03-18", "close": 9.01, "volume": 502516.0}, {"date": "2024-03-19", "close": 9.22, "volume": 402676.0}, {"date": "2024-03-20", "close": 9.15, "volume": 346372.0}, {"date": "2024-03-21", "close": 9.21, "volume": 281435.0}, {"date": "2024-03-22", "close": 9.22, "volume": 264261.0}, {"date": "2024-03-25", "close": 9.12, "volume": 422094.0}, {"date": "2024-03-26", "close": 9.11, "volume": 290048.0}, {"date": "2024-03-27", "close": 9.32, "volume": 363434.0}, {"date": "2024-03-28", "close": 9.48, "volume": 544279.0}, {"date": "2024-04-01", "close": 9.34, "volume": 360330.0}, {"date": "2024-04-02", "close": 9.24, "volume": 300929.0}, {"date": "2024-04-03", "close": 9.33, "volume": 261697.0}, {"date": "2024-04-04", "close": 9.17, "volume": 334677.0}, {"date": "2024-04-05", "close": 9.25, "volume": 189535.0}, {"date": "2024-04-08", "close": 9.28, "volume": 180508.0}, {"date": "2024-04-09", "close": 9.28, "volume": 193925.0}, {"date": "2024-04-10", "close": 9.25, "volume": 192949.0}, {"date": "2024-04-11", "close": 9.23, "volume": 291517.0}, {"date": "2024-04-12", "close": 9.1, "volume": 431047.0}, {"date": "2024-04-15", "close": 8.95, "volume": 234512.0}, {"date": "2024-04-16", "close": 9.0, "volume": 137376.0}, {"date": "2024-04-17", "close": 9.04, "volume": 140684.0}, {"date": "2024-04-18", "close": 9.14, "volume": 145751.0}, {"date": "2024-04-19", "close": 9.5, "volume": 883375.0}, {"date": "2024-04-22", "close": 9.55, "volume": 311207.0}, {"date": "2024-04-23", "close": 9.63, "volume": 249897.0}, {"date": "2024-04-24", "close": 9.53, "volume": 139153.0}, {"date": "2024-04-25", "close": 9.4, "volume": 110137.0}, {"date": "2024-04-26", "close": 9.55, "volume": 179355.0}, {"date": "2024-04-29", "close": 9.49, "volume": 267156.0}, {"date": "2024-04-30", "close": 9.39, "volume": 132115.0}, {"date": "2024-05-01", "close": 9.45, "volume": 241189.0}, {"date": "2024-05-02", "close": 9.31, "volume": 407485.0}, {"date": "2024-05-03", "close": 9.2, "volume": 528967.0}, {"date": "2024-05-06", "close": 9.32, "volume": 400463.0}, {"date": "2024-05-07", "close": 9.16, "volume": 693751.0}, {"date": "2024-05-08", "close": 9.15, "volume": 300373.0}, {"date": "2024-05-09", "close": 9.17, "volume": 287936.0}, {"date": "2024-05-10", "close": 9.22, "volume": 350936.0}, {"date": "2024-05-13", "close": 9.18, "volume": 429934.0}, {"date": "2024-05-14", "close": 9.29, "volume": 365822.0}, {"date": "2024-05-15", "close": 9.15, "volume": 358271.0}, {"date": "2024-05-16", "close": 9.16, "volume": 485079.0}, {"date": "2024-05-17", "close": 9.4, "volume": 231212.0}, {"date": "2024-05-20", "close": 9.55, "volume": 587581.0}, {"date": "2024-05-21", "close": 9.46, "volume": 289832.0}, {"date": "2024-05-22", "close": 9.4, "volume": 258926.0}, {"date": "2024-05-23", "close": 9.33, "volume": 230765.0}, {"date": "2024-05-24", "close": 9.47, "volume": 176875.0}, {"date": "2024-05-28", "close": 9.39, "volume": 310332.0}, {"date": "2024-05-29", "close": 9.26, "volume": 371686.0}, {"date": "2024-05-30", "close": 9.25, "volume": 246329.0}, {"date": "2024-05-31", "close": 9.37, "volume": 347895.0}, {"date": "2024-06-03", "close": 9.29, "volume": 436996.0}, {"date": "2024-06-04", "close": 9.24, "volume": 484977.0}, {"date": "2024-06-05", "close": 9.25, "volume": 457551.0}, {"date": "2024-06-06", "close": 9.27, "volume": 294866.0}, {"date": "2024-06-07", "close": 9.33, "volume": 296296.0}, {"date": "2024-06-10", "close": 9.48, "volume": 498607.0}, {"date": "2024-06-11", "close": 9.46, "volume": 345940.0}, {"date": "2024-06-12", "close": 9.51, "volume": 302011.0}, {"date": "2024-06-13", "close": 9.44, "volume": 571937.0}, {"date": "2024-06-14", "close": 9.02, "volume": 437251.0}, {"date": "2024-06-17", "close": 8.75, "volume": 757579.0}, {"date": "2024-06-18", "close": 8.82, "volume": 335979.0}, {"date": "2024-06-20", "close": 8.31, "volume": 904905.0}, {"date": "2024-06-21", "close": 8.29, "volume": 796165.0}, {"date": "2024-06-24", "close": 8.29, "volume": 395318.0}, {"date": "2024-06-25", "close": 7.97, "volume": 478592.0}, {"date": "2024-06-26", "close": 7.97, "volume": 405482.0}, {"date": "2024-06-27", "close": 8.17, "volume": 459956.0}, {"date": "2024-06-28", "close": 8.03, "volume": 512336.0}, {"date": "2024-07-01", "close": 8.17, "volume": 505498.0}, {"date": "2024-07-02", "close": 8.05, "volume": 387812.0}, {"date": "2024-07-03", "close": 8.05, "volume": 195750.0}, {"date": "2024-07-05", "close": 8.03, "volume": 322063.0}, {"date": "2024-07-08", "close": 8.03, "volume": 289973.0}, {"date": "2024-07-09", "close": 8.06, "volume": 354228.0}, {"date": "2024-07-10", "close": 8.13, "volume": 205098.0}, {"date": "2024-07-11", "close": 8.17, "volume": 271642.0}, {"date": "2024-07-12", "close": 8.23, "volume": 262753.0}, {"date": "2024-07-15", "close": 8.25, "volume": 285163.0}, {"date": "2024-07-16", "close": 8.29, "volume": 242267.0}, {"date": "2024-07-17", "close": 8.8, "volume": 2030806.0}, {"date": "2024-07-18", "close": 8.76, "volume": 623241.0}, {"date": "2024-07-19", "close": 8.73, "volume": 226957.0}, {"date": "2024-07-22", "close": 8.95, "volume": 417509.0}, {"date": "2024-07-23", "close": 8.9, "volume": 479830.0}, {"date": "2024-07-24", "close": 8.79, "volume": 163894.0}, {"date": "2024-07-25", "close": 8.93, "volume": 268079.0}, {"date": "2024-07-26", "close": 8.99, "volume": 401012.0}, {"date": "2024-07-29", "close": 8.88, "volume": 178701.0}, {"date": "2024-07-30", "close": 8.93, "volume": 189825.0}, {"date": "2024-07-31", "close": 8.83, "volume": 254097.0}, {"date": "2024-08-01", "close": 8.53, "volume": 602311.0}, {"date": "2024-08-02", "close": 8.31, "volume": 268481.0}, {"date": "2024-08-05", "close": 8.03, "volume": 878550.0}, {"date": "2024-08-06", "close": 8.15, "volume": 399431.0}, {"date": "2024-08-07", "close": 8.05, "volume": 400815.0}, {"date": "2024-08-08", "close": 7.47, "volume": 2672707.0}, {"date": "2024-08-09", "close": 7.21, "volume": 1208630.0}, {"date": "2024-08-12", "close": 7.02, "volume": 832523.0}, {"date": "2024-08-13", "close": 7.08, "volume": 544202.0}, {"date": "2024-08-14", "close": 7.27, "volume": 397835.0}, {"date": "2024-08-15", "close": 7.39, "volume": 417928.0}, {"date": "2024-08-16", "close": 7.55, "volume": 372300.0}, {"date": "2024-08-19", "close": 7.63, "volume": 334697.0}, {"date": "2024-08-20", "close": 7.55, "volume": 295106.0}, {"date": "2024-08-21", "close": 7.62, "volume": 361038.0}, {"date": "2024-08-22", "close": 7.46, "volume": 275085.0}, {"date": "2024-08-23", "close": 7.49, "volume": 343395.0}, {"date": "2024-08-26", "close": 7.51, "volume": 262829.0}, {"date": "2024-08-27", "close": 7.48, "volume": 152486.0}, {"date": "2024-08-28", "close": 7.43, "volume": 166514.0}, {"date": "2024-08-29", "close": 7.46, "volume": 154283.0}, {"date": "2024-08-30", "close": 7.53, "volume": 275334.0}, {"date": "2024-09-03", "close": 7.52, "volume": 268401.0}, {"date": "2024-09-04", "close": 7.48, "volume": 267377.0}, {"date": "2024-09-05", "close": 7.49, "volume": 193458.0}, {"date": "2024-09-06", "close": 7.49, "volume": 213469.0}, {"date": "2024-09-09", "close": 7.56, "volume": 342370.0}, {"date": "2024-09-10", "close": 7.48, "volume": 210795.0}, {"date": "2024-09-11", "close": 7.48, "volume": 226501.0}, {"date": "2024-09-12", "close": 7.56, "volume": 326663.0}, {"date": "2024-09-13", "close": 7.56, "volume": 645380.0}, {"date": "2024-09-16", "close": 7.1, "volume": 728664.0}, {"date": "2024-09-17", "close": 7.15, "volume": 588482.0}, {"date": "2024-09-18", "close": 7.23, "volume": 340588.0}, {"date": "2024-09-19", "close": 7.25, "volume": 433157.0}, {"date": "2024-09-20", "close": 6.94, "volume": 1518679.0}, {"date": "2024-09-23", "close": 6.95, "volume": 484506.0}, {"date": "2024-09-24", "close": 6.99, "volume": 358679.0}, {"date": "2024-09-25", "close": 6.86, "volume": 496228.0}, {"date": "2024-09-26", "close": 6.9, "volume": 227693.0}, {"date": "2024-09-27", "close": 7.13, "volume": 304043.0}, {"date": "2024-09-30", "close": 7.06, "volume": 403129.0}, {"date": "2024-10-01", "close": 6.9, "volume": 248731.0}, {"date": "2024-10-02", "close": 6.84, "volume": 225982.0}, {"date": "2024-10-03", "close": 6.87, "volume": 297311.0}, {"date": "2024-10-04", "close": 6.83, "volume": 363415.0}, {"date": "2024-10-07", "close": 6.74, "volume": 447270.0}, {"date": "2024-10-08", "close": 6.66, "volume": 414364.0}, {"date": "2024-10-09", "close": 6.65, "volume": 281961.0}, {"date": "2024-10-10", "close": 6.64, "volume": 178828.0}, {"date": "2024-10-11", "close": 6.67, "volume": 194526.0}, {"date": "2024-10-14", "close": 6.81, "volume": 343383.0}, {"date": "2024-10-15", "close": 6.83, "volume": 397202.0}, {"date": "2024-10-16", "close": 6.86, "volume": 158484.0}, {"date": "2024-10-17", "close": 6.79, "volume": 232540.0}, {"date": "2024-10-18", "close": 6.85, "volume": 221571.0}, {"date": "2024-10-21", "close": 6.75, "volume": 215815.0}, {"date": "2024-10-22", "close": 6.65, "volume": 229176.0}, {"date": "2024-10-23", "close": 6.67, "volume": 243329.0}, {"date": "2024-10-24", "close": 6.74, "volume": 281973.0}, {"date": "2024-10-25", "close": 6.67, "volume": 170647.0}, {"date": "2024-10-28", "close": 6.8, "volume": 172902.0}, {"date": "2024-10-29", "close": 6.63, "volume": 252549.0}, {"date": "2024-10-30", "close": 6.62, "volume": 196899.0}, {"date": "2024-10-31", "close": 6.66, "volume": 351621.0}, {"date": "2024-11-01", "close": 6.58, "volume": 297038.0}, {"date": "2024-11-04", "close": 6.5, "volume": 345260.0}, {"date": "2024-11-05", "close": 6.52, "volume": 255862.0}, {"date": "2024-11-06", "close": 6.81, "volume": 387499.0}, {"date": "2024-11-07", "close": 7.54, "volume": 1073300.0}, {"date": "2024-11-08", "close": 7.87, "volume": 496133.0}, {"date": "2024-11-11", "close": 7.95, "volume": 514584.0}, {"date": "2024-11-12", "close": 7.86, "volume": 260983.0}, {"date": "2024-11-13", "close": 7.95, "volume": 263088.0}, {"date": "2024-11-14", "close": 7.89, "volume": 151443.0}, {"date": "2024-11-15", "close": 7.9, "volume": 263982.0}, {"date": "2024-11-18", "close": 7.99, "volume": 235247.0}, {"date": "2024-11-19", "close": 7.98, "volume": 194228.0}, {"date": "2024-11-20", "close": 7.95, "volume": 142018.0}, {"date": "2024-11-21", "close": 8.04, "volume": 220366.0}, {"date": "2024-11-22", "close": 8.16, "volume": 221244.0}, {"date": "2024-11-25", "close": 8.25, "volume": 360431.0}, {"date": "2024-11-26", "close": 8.16, "volume": 257579.0}, {"date": "2024-11-27", "close": 8.19, "volume": 224526.0}, {"date": "2024-11-29", "close": 8.39, "volume": 342306.0}, {"date": "2024-12-02", "close": 8.3, "volume": 465139.0}, {"date": "2024-12-03", "close": 8.28, "volume": 226400.0}, {"date": "2024-12-04", "close": 8.36, "volume": 241797.0}, {"date": "2024-12-05", "close": 8.21, "volume": 262070.0}, {"date": "2024-12-06", "close": 8.26, "volume": 213128.0}, {"date": "2024-12-09", "close": 8.26, "volume": 311110.0}, {"date": "2024-12-10", "close": 8.29, "volume": 195488.0}, {"date": "2024-12-11", "close": 8.19, "volume": 334427.0}, {"date": "2024-12-12", "close": 8.05, "volume": 555055.0}, {"date": "2024-12-13", "close": 7.85, "volume": 680354.0}, {"date": "2024-12-16", "close": 7.15, "volume": 1827365.0}, {"date": "2024-12-17", "close": 7.05, "volume": 807745.0}, {"date": "2024-12-18", "close": 6.88, "volume": 858811.0}, {"date": "2024-12-19", "close": 6.8, "volume": 699116.0}, {"date": "2024-12-20", "close": 7.22, "volume": 2639242.0}, {"date": "2024-12-23", "close": 7.29, "volume": 758187.0}, {"date": "2024-12-24", "close": 7.34, "volume": 289920.0}, {"date": "2024-12-26", "close": 7.49, "volume": 449739.0}, {"date": "2024-12-27", "close": 7.31, "volume": 602141.0}, {"date": "2024-12-30", "close": 7.23, "volume": 438511.0}, {"date": "2024-12-31", "close": 7.38, "volume": 514357.0}, {"date": "2025-01-02", "close": 7.62, "volume": 399733.0}, {"date": "2025-01-03", "close": 7.66, "volume": 346744.0}, {"date": "2025-01-06", "close": 7.61, "volume": 343971.0}, {"date": "2025-01-07", "close": 7.53, "volume": 353964.0}, {"date": "2025-01-08", "close": 7.52, "volume": 215326.0}, {"date": "2025-01-10", "close": 7.56, "volume": 319892.0}, {"date": "2025-01-13", "close": 7.51, "volume": 192662.0}, {"date": "2025-01-14", "close": 7.57, "volume": 247526.0}, {"date": "2025-01-15", "close": 7.62, "volume": 189323.0}, {"date": "2025-01-16", "close": 7.73, "volume": 136936.0}, {"date": "2025-01-17", "close": 7.61, "volume": 392752.0}, {"date": "2025-01-21", "close": 7.75, "volume": 515900.0}, {"date": "2025-01-22", "close": 7.63, "volume": 290499.0}, {"date": "2025-01-23", "close": 7.8, "volume": 284549.0}, {"date": "2025-01-24", "close": 7.87, "volume": 218828.0}, {"date": "2025-01-27", "close": 7.94, "volume": 194364.0}, {"date": "2025-01-28", "close": 8.04, "volume": 297375.0}, {"date": "2025-01-29", "close": 7.89, "volume": 247386.0}, {"date": "2025-01-30", "close": 7.95, "volume": 186161.0}, {"date": "2025-01-31", "close": 8.06, "volume": 138806.0}, {"date": "2025-02-03", "close": 7.89, "volume": 359168.0}, {"date": "2025-02-04", "close": 7.91, "volume": 193384.0}, {"date": "2025-02-05", "close": 7.79, "volume": 207046.0}, {"date": "2025-02-06", "close": 7.82, "volume": 126919.0}, {"date": "2025-02-07", "close": 7.75, "volume": 111740.0}, {"date": "2025-02-10", "close": 7.78, "volume": 115475.0}, {"date": "2025-02-11", "close": 7.73, "volume": 160660.0}, {"date": "2025-02-12", "close": 7.73, "volume": 202614.0}, {"date": "2025-02-13", "close": 7.78, "volume": 170012.0}, {"date": "2025-02-14", "close": 7.86, "volume": 185660.0}, {"date": "2025-02-18", "close": 8.12, "volume": 273501.0}, {"date": "2025-02-19", "close": 8.14, "volume": 153829.0}, {"date": "2025-02-20", "close": 8.12, "volume": 126523.0}, {"date": "2025-02-21", "close": 8.11, "volume": 155128.0}, {"date": "2025-02-24", "close": 8.01, "volume": 222914.0}, {"date": "2025-02-25", "close": 7.95, "volume": 236214.0}, {"date": "2025-02-26", "close": 7.83, "volume": 191831.0}, {"date": "2025-02-27", "close": 7.97, "volume": 228669.0}, {"date": "2025-02-28", "close": 8.09, "volume": 349764.0}, {"date": "2025-03-03", "close": 8.01, "volume": 401360.0}, {"date": "2025-03-04", "close": 7.93, "volume": 362255.0}, {"date": "2025-03-05", "close": 7.75, "volume": 396216.0}, {"date": "2025-03-06", "close": 7.33, "volume": 882352.0}, {"date": "2025-03-07", "close": 7.61, "volume": 353237.0}, {"date": "2025-03-10", "close": 7.41, "volume": 307454.0}, {"date": "2025-03-11", "close": 7.27, "volume": 504454.0}, {"date": "2025-03-12", "close": 7.4, "volume": 258553.0}, {"date": "2025-03-13", "close": 7.38, "volume": 299673.0}, {"date": "2025-03-14", "close": 7.38, "volume": 599962.0}, {"date": "2025-03-17", "close": 7.06, "volume": 600446.0}, {"date": "2025-03-18", "close": 7.08, "volume": 235933.0}, {"date": "2025-03-19", "close": 7.16, "volume": 339695.0}, {"date": "2025-03-20", "close": 7.13, "volume": 228361.0}, {"date": "2025-03-21", "close": 7.18, "volume": 207375.0}, {"date": "2025-03-24", "close": 7.14, "volume": 265966.0}, {"date": "2025-03-25", "close": 7.1, "volume": 302491.0}, {"date": "2025-03-26", "close": 7.15, "volume": 185432.0}, {"date": "2025-03-27", "close": 7.13, "volume": 163918.0}, {"date": "2025-03-28", "close": 7.09, "volume": 243833.0}, {"date": "2025-03-31", "close": 6.98, "volume": 453780.0}, {"date": "2025-04-01", "close": 7.0, "volume": 212605.0}, {"date": "2025-04-02", "close": 6.94, "volume": 238472.0}, {"date": "2025-04-03", "close": 6.75, "volume": 349299.0}, {"date": "2025-04-04", "close": 6.12, "volume": 839360.0}, {"date": "2025-04-07", "close": 5.76, "volume": 829338.0}, {"date": "2025-04-08", "close": 5.76, "volume": 694533.0}, {"date": "2025-04-09", "close": 6.21, "volume": 495296.0}, {"date": "2025-04-10", "close": 5.98, "volume": 234632.0}, {"date": "2025-04-11", "close": 5.87, "volume": 539494.0}, {"date": "2025-04-14", "close": 5.98, "volume": 324362.0}, {"date": "2025-04-15", "close": 6.17, "volume": 414277.0}, {"date": "2025-04-16", "close": 5.98, "volume": 250032.0}, {"date": "2025-04-17", "close": 5.98, "volume": 1057983.0}, {"date": "2025-04-21", "close": 5.85, "volume": 357843.0}, {"date": "2025-04-22", "close": 5.98, "volume": 152765.0}, {"date": "2025-04-23", "close": 6.03, "volume": 325491.0}, {"date": "2025-04-24", "close": 6.18, "volume": 359052.0}, {"date": "2025-04-25", "close": 6.21, "volume": 187269.0}, {"date": "2025-04-28", "close": 6.31, "volume": 222049.0}, {"date": "2025-04-29", "close": 6.21, "volume": 151131.0}, {"date": "2025-04-30", "close": 6.07, "volume": 232996.0}, {"date": "2025-05-01", "close": 6.01, "volume": 163034.0}, {"date": "2025-05-02", "close": 6.08, "volume": 258062.0}, {"date": "2025-05-05", "close": 5.93, "volume": 366506.0}, {"date": "2025-05-06", "close": 6.06, "volume": 314722.0}, {"date": "2025-05-07", "close": 5.87, "volume": 302857.0}, {"date": "2025-05-08", "close": 6.31, "volume": 466854.0}, {"date": "2025-05-09", "close": 6.23, "volume": 231973.0}, {"date": "2025-05-12", "close": 6.52, "volume": 373873.0}, {"date": "2025-05-13", "close": 6.65, "volume": 293977.0}, {"date": "2025-05-14", "close": 6.6, "volume": 253232.0}, {"date": "2025-05-15", "close": 6.61, "volume": 149782.0}, {"date": "2025-05-16", "close": 6.71, "volume": 285843.0}, {"date": "2025-05-19", "close": 6.98, "volume": 613042.0}, {"date": "2025-05-20", "close": 6.88, "volume": 241804.0}, {"date": "2025-05-21", "close": 6.75, "volume": 299316.0}, {"date": "2025-05-22", "close": 6.67, "volume": 133987.0}, {"date": "2025-05-23", "close": 6.71, "volume": 110789.0}, {"date": "2025-05-27", "close": 6.92, "volume": 204331.0}, {"date": "2025-05-28", "close": 6.86, "volume": 128611.0}, {"date": "2025-05-29", "close": 6.92, "volume": 99559.0}, {"date": "2025-05-30", "close": 6.96, "volume": 141949.0}, {"date": "2025-06-02", "close": 6.89, "volume": 194685.0}, {"date": "2025-06-03", "close": 7.07, "volume": 209560.0}, {"date": "2025-06-04", "close": 7.04, "volume": 103520.0}, {"date": "2025-06-05", "close": 7.12, "volume": 192284.0}, {"date": "2025-06-06", "close": 7.19, "volume": 163590.0}, {"date": "2025-06-09", "close": 7.29, "volume": 165612.0}, {"date": "2025-06-10", "close": 7.31, "volume": 182419.0}, {"date": "2025-06-11", "close": 7.34, "volume": 317843.0}, {"date": "2025-06-12", "close": 7.37, "volume": 257301.0}, {"date": "2025-06-13", "close": 7.21, "volume": 449346.0}, {"date": "2025-06-16", "close": 6.66, "volume": 524341.0}, {"date": "2025-06-17", "close": 6.77, "volume": 260744.0}, {"date": "2025-06-18", "close": 6.73, "volume": 235956.0}, {"date": "2025-06-20", "close": 6.7, "volume": 306263.0}, {"date": "2025-06-23", "close": 6.69, "volume": 311319.0}, {"date": "2025-06-24", "close": 6.75, "volume": 254329.0}, {"date": "2025-06-25", "close": 6.68, "volume": 135280.0}, {"date": "2025-06-26", "close": 6.92, "volume": 241807.0}, {"date": "2025-06-27", "close": 6.97, "volume": 235002.0}, {"date": "2025-06-30", "close": 7.01, "volume": 378130.0}, {"date": "2025-07-01", "close": 6.94, "volume": 208906.0}, {"date": "2025-07-02", "close": 7.03, "volume": 148472.0}, {"date": "2025-07-03", "close": 7.03, "volume": 170476.0}, {"date": "2025-07-07", "close": 7.17, "volume": 406902.0}, {"date": "2025-07-08", "close": 7.2, "volume": 429701.0}, {"date": "2025-07-09", "close": 7.12, "volume": 213153.0}, {"date": "2025-07-10", "close": 7.26, "volume": 192604.0}, {"date": "2025-07-11", "close": 7.11, "volume": 291574.0}, {"date": "2025-07-14", "close": 7.17, "volume": 322165.0}, {"date": "2025-07-15", "close": 7.14, "volume": 196877.0}, {"date": "2025-07-16", "close": 7.22, "volume": 227958.0}, {"date": "2025-07-17", "close": 7.42, "volume": 478177.0}, {"date": "2025-07-18", "close": 7.22, "volume": 272174.0}, {"date": "2025-07-21", "close": 7.16, "volume": 265583.0}, {"date": "2025-07-22", "close": 7.23, "volume": 182569.0}, {"date": "2025-07-23", "close": 7.23, "volume": 211081.0}, {"date": "2025-07-24", "close": 7.18, "volume": 287274.0}, {"date": "2025-07-25", "close": 7.18, "volume": 232517.0}, {"date": "2025-07-28", "close": 7.01, "volume": 349670.0}, {"date": "2025-07-29", "close": 7.08, "volume": 308376.0}, {"date": "2025-07-30", "close": 6.89, "volume": 198539.0}, {"date": "2025-07-31", "close": 6.88, "volume": 231378.0}, {"date": "2025-08-01", "close": 6.79, "volume": 187388.0}, {"date": "2025-08-04", "close": 6.79, "volume": 215290.0}, {"date": "2025-08-05", "close": 6.9, "volume": 172991.0}, {"date": "2025-08-06", "close": 6.9, "volume": 236686.0}, {"date": "2025-08-07", "close": 6.33, "volume": 1497050.0}, {"date": "2025-08-08", "close": 6.22, "volume": 727002.0}, {"date": "2025-08-11", "close": 6.28, "volume": 608947.0}, {"date": "2025-08-12", "close": 6.28, "volume": 298853.0}, {"date": "2025-08-13", "close": 6.33, "volume": 254609.0}, {"date": "2025-08-14", "close": 6.38, "volume": 262342.0}, {"date": "2025-08-15", "close": 6.26, "volume": 219812.0}, {"date": "2025-08-18", "close": 6.07, "volume": 710956.0}, {"date": "2025-08-19", "close": 6.21, "volume": 288267.0}, {"date": "2025-08-20", "close": 6.18, "volume": 280942.0}, {"date": "2025-08-21", "close": 6.36, "volume": 308020.0}, {"date": "2025-08-22", "close": 6.43, "volume": 266695.0}, {"date": "2025-08-25", "close": 6.45, "volume": 720083.0}, {"date": "2025-08-26", "close": 6.48, "volume": 193549.0}, {"date": "2025-08-27", "close": 6.63, "volume": 568868.0}, {"date": "2025-08-28", "close": 6.67, "volume": 297160.0}, {"date": "2025-08-29", "close": 6.78, "volume": 463859.0}, {"date": "2025-09-02", "close": 6.74, "volume": 390671.0}, {"date": "2025-09-03", "close": 6.78, "volume": 337646.0}, {"date": "2025-09-04", "close": 6.8, "volume": 259268.0}, {"date": "2025-09-05", "close": 6.83, "volume": 232344.0}, {"date": "2025-09-08", "close": 6.81, "volume": 248384.0}, {"date": "2025-09-09", "close": 6.76, "volume": 224751.0}, {"date": "2025-09-10", "close": 6.67, "volume": 205670.0}, {"date": "2025-09-11", "close": 6.73, "volume": 346102.0}, {"date": "2025-09-12", "close": 6.61, "volume": 359022.0}, {"date": "2025-09-15", "close": 6.41, "volume": 1176675.0}, {"date": "2025-09-16", "close": 6.22, "volume": 448715.0}, {"date": "2025-09-17", "close": 6.09, "volume": 733641.0}, {"date": "2025-09-18", "close": 6.21, "volume": 375198.0}, {"date": "2025-09-19", "close": 6.25, "volume": 419414.0}, {"date": "2025-09-22", "close": 6.1, "volume": 412418.0}, {"date": "2025-09-23", "close": 6.04, "volume": 344469.0}, {"date": "2025-09-24", "close": 5.92, "volume": 377488.0}, {"date": "2025-09-25", "close": 5.88, "volume": 247400.0}, {"date": "2025-09-26", "close": 5.83, "volume": 230837.0}, {"date": "2025-09-29", "close": 5.76, "volume": 402754.0}, {"date": "2025-09-30", "close": 5.77, "volume": 389106.0}, {"date": "2025-10-01", "close": 5.7, "volume": 386870.0}, {"date": "2025-10-02", "close": 5.78, "volume": 249952.0}, {"date": "2025-10-03", "close": 5.68, "volume": 303023.0}, {"date": "2025-10-06", "close": 5.58, "volume": 538533.0}, {"date": "2025-10-07", "close": 5.57, "volume": 333425.0}, {"date": "2025-10-08", "close": 5.57, "volume": 274336.0}, {"date": "2025-10-09", "close": 5.39, "volume": 436149.0}, {"date": "2025-10-10", "close": 5.24, "volume": 400877.0}, {"date": "2025-10-13", "close": 5.34, "volume": 328840.0}, {"date": "2025-10-14", "close": 5.38, "volume": 324952.0}, {"date": "2025-10-15", "close": 5.55, "volume": 408693.0}, {"date": "2025-10-16", "close": 5.51, "volume": 219323.0}, {"date": "2025-10-17", "close": 5.58, "volume": 273831.0}, {"date": "2025-10-20", "close": 5.62, "volume": 276902.0}, {"date": "2025-10-21", "close": 5.64, "volume": 344955.0}, {"date": "2025-10-22", "close": 5.7, "volume": 384636.0}, {"date": "2025-10-23", "close": 5.74, "volume": 258053.0}, {"date": "2025-10-24", "close": 5.67, "volume": 206852.0}, {"date": "2025-10-27", "close": 5.68, "volume": 153152.0}, {"date": "2025-10-28", "close": 5.68, "volume": 257643.0}, {"date": "2025-10-29", "close": 5.55, "volume": 219192.0}, {"date": "2025-10-30", "close": 5.44, "volume": 227160.0}, {"date": "2025-10-31", "close": 5.47, "volume": 128552.0}, {"date": "2025-11-03", "close": 5.56, "volume": 268189.0}, {"date": "2025-11-04", "close": 5.46, "volume": 151023.0}, {"date": "2025-11-05", "close": 5.54, "volume": 491030.0}, {"date": "2025-11-06", "close": 5.73, "volume": 343606.0}, {"date": "2025-11-07", "close": 5.66, "volume": 267629.0}, {"date": "2025-11-10", "close": 5.48, "volume": 535870.0}, {"date": "2025-11-11", "close": 5.8, "volume": 641344.0}, {"date": "2025-11-12", "close": 5.95, "volume": 625556.0}, {"date": "2025-11-13", "close": 5.96, "volume": 454694.0}, {"date": "2025-11-14", "close": 6.01, "volume": 412903.0}, {"date": "2025-11-17", "close": 6.0, "volume": 379160.0}, {"date": "2025-11-18", "close": 6.05, "volume": 313434.0}, {"date": "2025-11-19", "close": 6.13, "volume": 520362.0}, {"date": "2025-11-20", "close": 6.25, "volume": 547044.0}, {"date": "2025-11-21", "close": 6.33, "volume": 530496.0}, {"date": "2025-11-24", "close": 6.29, "volume": 608583.0}, {"date": "2025-11-25", "close": 6.39, "volume": 286743.0}, {"date": "2025-11-26", "close": 6.37, "volume": 580285.0}, {"date": "2025-11-28", "close": 6.5, "volume": 213757.0}, {"date": "2025-12-01", "close": 6.32, "volume": 422014.0}, {"date": "2025-12-02", "close": 6.4, "volume": 399031.0}, {"date": "2025-12-03", "close": 6.58, "volume": 496740.0}, {"date": "2025-12-04", "close": 6.64, "volume": 404323.0}, {"date": "2025-12-05", "close": 6.75, "volume": 536026.0}, {"date": "2025-12-08", "close": 6.68, "volume": 391558.0}, {"date": "2025-12-09", "close": 6.72, "volume": 201410.0}, {"date": "2025-12-10", "close": 6.79, "volume": 380849.0}, {"date": "2025-12-11", "close": 6.62, "volume": 354773.0}, {"date": "2025-12-12", "close": 6.63, "volume": 386137.0}, {"date": "2025-12-15", "close": 6.56, "volume": 877332.0}, {"date": "2025-12-16", "close": 6.12, "volume": 649828.0}, {"date": "2025-12-17", "close": 6.18, "volume": 657595.0}, {"date": "2025-12-18", "close": 6.28, "volume": 485463.0}, {"date": "2025-12-19", "close": 6.18, "volume": 385360.0}, {"date": "2025-12-22", "close": 6.25, "volume": 689273.0}, {"date": "2025-12-23", "close": 6.25, "volume": 344122.0}, {"date": "2025-12-24", "close": 6.3, "volume": 170418.0}, {"date": "2025-12-26", "close": 6.32, "volume": 275482.0}, {"date": "2025-12-29", "close": 6.37, "volume": 449377.0}, {"date": "2025-12-30", "close": 6.42, "volume": 517541.0}, {"date": "2025-12-31", "close": 6.54, "volume": 918838.0}, {"date": "2026-01-02", "close": 6.64, "volume": 449504.0}, {"date": "2026-01-05", "close": 6.65, "volume": 489040.0}, {"date": "2026-01-06", "close": 6.6, "volume": 307889.0}, {"date": "2026-01-07", "close": 6.43, "volume": 401315.0}, {"date": "2026-01-08", "close": 6.54, "volume": 345852.0}, {"date": "2026-01-09", "close": 6.64, "volume": 395279.0}, {"date": "2026-01-12", "close": 6.56, "volume": 288818.0}, {"date": "2026-01-13", "close": 6.63, "volume": 289740.0}, {"date": "2026-01-14", "close": 6.65, "volume": 297821.0}, {"date": "2026-01-15", "close": 6.72, "volume": 242717.0}, {"date": "2026-01-16", "close": 6.58, "volume": 259313.0}, {"date": "2026-01-20", "close": 6.5, "volume": 394260.0}, {"date": "2026-01-21", "close": 6.6, "volume": 327172.0}, {"date": "2026-01-22", "close": 6.5, "volume": 235062.0}, {"date": "2026-01-23", "close": 6.43, "volume": 292451.0}, {"date": "2026-01-26", "close": 6.34, "volume": 414875.0}, {"date": "2026-01-27", "close": 6.34, "volume": 326641.0}, {"date": "2026-01-28", "close": 6.2, "volume": 253354.0}, {"date": "2026-01-29", "close": 6.14, "volume": 400231.0}, {"date": "2026-01-30", "close": 5.96, "volume": 439441.0}, {"date": "2026-02-02", "close": 5.89, "volume": 353883.0}, {"date": "2026-02-03", "close": 5.78, "volume": 641741.0}, {"date": "2026-02-04", "close": 5.89, "volume": 431892.0}, {"date": "2026-02-05", "close": 5.65, "volume": 425807.0}, {"date": "2026-02-06", "close": 5.73, "volume": 472799.0}, {"date": "2026-02-09", "close": 5.56, "volume": 454921.0}, {"date": "2026-02-10", "close": 5.57, "volume": 530527.0}, {"date": "2026-02-11", "close": 5.74, "volume": 637802.0}, {"date": "2026-02-12", "close": 5.73, "volume": 462788.0}, {"date": "2026-02-13", "close": 5.65, "volume": 334887.0}, {"date": "2026-02-17", "close": 5.62, "volume": 248204.0}, {"date": "2026-02-18", "close": 5.69, "volume": 182529.0}, {"date": "2026-02-19", "close": 5.64, "volume": 284423.0}, {"date": "2026-02-20", "close": 5.57, "volume": 321716.0}, {"date": "2026-02-23", "close": 5.51, "volume": 267239.0}, {"date": "2026-02-24", "close": 5.58, "volume": 232829.0}, {"date": "2026-02-25", "close": 5.59, "volume": 292683.0}, {"date": "2026-02-26", "close": 5.52, "volume": 354968.0}, {"date": "2026-02-27", "close": 5.19, "volume": 1065977.0}, {"date": "2026-03-02", "close": 5.27, "volume": 413838.0}, {"date": "2026-03-03", "close": 5.32, "volume": 275180.0}, {"date": "2026-03-04", "close": 5.27, "volume": 311986.0}, {"date": "2026-03-05", "close": 5.36, "volume": 778161.0}, {"date": "2026-03-06", "close": 5.27, "volume": 450981.0}, {"date": "2026-03-09", "close": 5.26, "volume": 624652.0}, {"date": "2026-03-10", "close": 5.18, "volume": 774260.0}, {"date": "2026-03-11", "close": 5.25, "volume": 568460.0}, {"date": "2026-03-12", "close": 5.17, "volume": 463152.0}, {"date": "2026-03-13", "close": 5.09, "volume": 678113.0}, {"date": "2026-03-16", "close": 5.26, "volume": 1511304.0}, {"date": "2026-03-17", "close": 5.29, "volume": 1068831.0}, {"date": "2026-03-18", "close": 5.16, "volume": 599508.0}, {"date": "2026-03-19", "close": 5.2, "volume": 603018.0}, {"date": "2026-03-20", "close": 4.91, "volume": 1000586.0}, {"date": "2026-03-23", "close": 4.83, "volume": 612219.0}, {"date": "2026-03-24", "close": 4.67, "volume": 490875.0}, {"date": "2026-03-25", "close": 4.62, "volume": 612784.0}, {"date": "2026-03-26", "close": 4.62, "volume": 247239.0}, {"date": "2026-03-27", "close": 4.5, "volume": 500536.0}, {"date": "2026-03-30", "close": 4.72, "volume": 546365.0}, {"date": "2026-03-31", "close": 4.99, "volume": 860464.0}, {"date": "2026-04-01", "close": 4.9, "volume": 588931.0}, {"date": "2026-04-02", "close": 5.09, "volume": 540684.0}, {"date": "2026-04-06", "close": 5.2, "volume": 458580.0}, {"date": "2026-04-07", "close": 5.09, "volume": 585069.0}, {"date": "2026-04-08", "close": 5.05, "volume": 382033.0}, {"date": "2026-04-09", "close": 5.12, "volume": 565067.0}, {"date": "2026-04-10", "close": 5.12, "volume": 472160.0}, {"date": "2026-04-13", "close": 5.19, "volume": 383300.0}, {"date": "2026-04-14", "close": 5.26, "volume": 393262.0}, {"date": "2026-04-15", "close": 5.35, "volume": 462479.0}, {"date": "2026-04-16", "close": 5.4, "volume": 374119.0}, {"date": "2026-04-17", "close": 5.65, "volume": 483989.0}, {"date": "2026-04-20", "close": 5.57, "volume": 313567.0}, {"date": "2026-04-21", "close": 5.36, "volume": 226623.0}, {"date": "2026-04-22", "close": 5.38, "volume": 266371.0}, {"date": "2026-04-23", "close": 5.17, "volume": 192694.0}, {"date": "2026-04-24", "close": 5.21, "volume": 385862.0}, {"date": "2026-04-27", "close": 5.12, "volume": 414547.0}, {"date": "2026-04-28", "close": 5.31, "volume": 283098.0}, {"date": "2026-04-29", "close": 5.21, "volume": 191401.0}, {"date": "2026-04-30", "close": 5.47, "volume": 235995.0}, {"date": "2026-05-01", "close": 5.56, "volume": 228401.0}, {"date": "2026-05-04", "close": 5.61, "volume": 331269.0}, {"date": "2026-05-05", "close": 5.48, "volume": 215076.0}, {"date": "2026-05-06", "close": 5.59, "volume": 611632.0}, {"date": "2026-05-07", "close": 5.98, "volume": 600823.0}, {"date": "2026-05-08", "close": 5.77, "volume": 209458.0}, {"date": "2026-05-11", "close": 5.62, "volume": 225681.0}, {"date": "2026-05-12", "close": 5.75, "volume": 379289.0}, {"date": "2026-05-13", "close": 5.76, "volume": 263929.0}, {"date": "2026-05-14", "close": 5.84, "volume": 255474.0}, {"date": "2026-05-15", "close": 5.85, "volume": 282062.0}, {"date": "2026-05-18", "close": 5.78, "volume": 560661.0}, {"date": "2026-05-19", "close": 5.63, "volume": 149406.0}, {"date": "2026-05-20", "close": 5.7, "volume": 172142.0}, {"date": "2026-05-21", "close": 5.53, "volume": 267084.0}, {"date": "2026-05-22", "close": 5.54, "volume": 193557.0}, {"date": "2026-05-26", "close": 5.65, "volume": 367954.0}, {"date": "2026-05-27", "close": 5.67, "volume": 111428.0}, {"date": "2026-05-28", "close": 5.55, "volume": 238441.0}, {"date": "2026-05-29", "close": 5.52, "volume": 264930.0}, {"date": "2026-06-01", "close": 5.56, "volume": 192419.0}, {"date": "2026-06-02", "close": 5.54, "volume": 232978.0}, {"date": "2026-06-03", "close": 5.38, "volume": 345985.0}, {"date": "2026-06-04", "close": 5.49, "volume": 161078.0}, {"date": "2026-06-05", "close": 5.37, "volume": 139649.0}, {"date": "2026-06-08", "close": 5.43, "volume": 194824.0}, {"date": "2026-06-09", "close": 5.47, "volume": 124481.0}, {"date": "2026-06-10", "close": 5.56, "volume": 185118.0}, {"date": "2026-06-11", "close": 5.52, "volume": 273586.0}, {"date": "2026-06-12", "close": 5.57, "volume": 226964.0}, {"date": "2026-06-15", "close": 5.39, "volume": 790116.0}, {"date": "2026-06-16", "close": 5.13, "volume": 658745.0}, {"date": "2026-06-17", "close": 4.95, "volume": 368055.0}, {"date": "2026-06-18", "close": 5.0, "volume": 140938.0}, {"date": "2026-06-22", "close": 4.76, "volume": 446168.0}, {"date": "2026-06-23", "close": 4.72, "volume": 564186.0}, {"date": "2026-06-24", "close": 4.63, "volume": 504813.0}, {"date": "2026-06-25", "close": 4.59, "volume": 310839.0}, {"date": "2026-06-26", "close": 4.7, "volume": 171540.0}, {"date": "2026-06-29", "close": 4.83, "volume": 533231.0}, {"date": "2026-06-30", "close": 4.91, "volume": 365520.0}, {"date": "2026-07-01", "close": 5.07, "volume": 183092.0}, {"date": "2026-07-02", "close": 4.92, "volume": 171168.0}, {"date": "2026-07-06", "close": 4.79, "volume": 460206.0}, {"date": "2026-07-07", "close": 4.75, "volume": 193592.0}, {"date": "2026-07-08", "close": 4.71, "volume": 235815.0}, {"date": "2026-07-09", "close": 4.63, "volume": 581148.0}, {"date": "2026-07-10", "close": 4.72, "volume": 206511.0}, {"date": "2026-07-13", "close": 4.61, "volume": 289296.0}, {"date": "2026-07-14", "close": 4.69, "volume": 284809.0}, {"date": "2026-07-15", "close": 4.74, "volume": 198151.0}, {"date": "2026-07-16", "close": 4.81, "volume": 164207.0}, {"date": "2026-07-17", "close": 4.73, "volume": 149904.0}, {"date": "2026-07-20", "close": 4.56, "volume": 236930.0}, {"date": "2026-07-21", "close": 4.68, "volume": 195271.0}, {"date": "2026-07-22", "close": 4.58, "volume": 120850.0}, {"date": "2026-07-23", "close": 4.42, "volume": 267175.0}, {"date": "2026-07-24", "close": 4.44, "volume": 109102.0}], "refreshing": true}