{"ticker": "DMB", "overview": {"name": "BNY Mellon Municipal Bond Infrastructure Fund, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DMB", "has_prices": true, "as_of": "2026-07-24", "last": 10.68, "prev_close": 10.74, "change": -0.0600000000000005, "change_pct": -0.005586592178770996, "session_volume": 41547.0, "vwap_5": 10.82065515004445, "vwap_20": 10.992241476907434, "vwap_60": 10.957685564362922, "vwap_250": 10.723520340716625, "high_52w": 11.27, "low_52w": 10.29, "avg_volume_20": 67660.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001062993-26-001976", "src": "13DG", "ticker": "DMB", "cik": "1565381", "company": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "company_raw": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "who": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "who_key": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BNY Mellon Municipal Bond Infrastructure Fund, Inc. adjusts its stake in DMB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1565381/0001062993-26-001976-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291762}, {"id": "13DG-0001445546-26-002473", "src": "13DG", "ticker": "DMB", "cik": "1565381", "company": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "company_raw": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "who": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "who_key": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BNY Mellon Municipal Bond Infrastructure Fund, Inc. adjusts its stake in DMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1565381/0001445546-26-002473-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}], "recent_buys": [], "institutional": [{"id": "13DG-0001062993-26-001976", "src": "13DG", "ticker": "DMB", "cik": "1565381", "company": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "company_raw": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "who": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "who_key": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BNY Mellon Municipal Bond Infrastructure Fund, Inc. adjusts its stake in DMB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1565381/0001062993-26-001976-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291762}, {"id": "13DG-0001445546-26-002473", "src": "13DG", "ticker": "DMB", "cik": "1565381", "company": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "company_raw": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "who": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "who_key": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BNY Mellon Municipal Bond Infrastructure Fund, Inc. adjusts its stake in DMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1565381/0001445546-26-002473-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}], "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": "BNY Mellon Municipal Bond Infrastructure Fund, Inc. Common Stock", "new_value": "BNY Mellon Municipal Bond Infrastructure Fund, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001565381", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001565381", "applied": 1, "detected_at": "2026-09-11T14:34:36.096560"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DMB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.04, "volume": 28417.0}, {"date": "2021-07-28", "close": 15.09, "volume": 29374.0}, {"date": "2021-07-29", "close": 15.15, "volume": 20497.0}, {"date": "2021-07-30", "close": 15.18, "volume": 24065.0}, {"date": "2021-08-02", "close": 15.18, "volume": 42959.0}, {"date": "2021-08-03", "close": 15.22, "volume": 27035.0}, {"date": "2021-08-04", "close": 15.24, "volume": 48175.0}, {"date": "2021-08-05", "close": 15.23, "volume": 59907.0}, {"date": "2021-08-06", "close": 15.19, "volume": 16099.0}, {"date": "2021-08-09", "close": 15.1037, "volume": 34984.0}, {"date": "2021-08-10", "close": 15.3, "volume": 71604.0}, {"date": "2021-08-11", "close": 15.22, "volume": 25008.0}, {"date": "2021-08-12", "close": 15.15, "volume": 27415.0}, {"date": "2021-08-13", "close": 15.22, "volume": 28868.0}, {"date": "2021-08-16", "close": 15.35, "volume": 20325.0}, {"date": "2021-08-17", "close": 15.4, "volume": 29548.0}, {"date": "2021-08-18", "close": 15.33, "volume": 8783.0}, {"date": "2021-08-19", "close": 15.27, "volume": 14320.0}, {"date": "2021-08-20", "close": 15.23, "volume": 21191.0}, {"date": "2021-08-23", "close": 15.28, "volume": 50372.0}, {"date": "2021-08-24", "close": 15.47, "volume": 28929.0}, {"date": "2021-08-25", "close": 15.44, "volume": 22241.0}, {"date": "2021-08-26", "close": 15.41, "volume": 31611.0}, {"date": "2021-08-27", "close": 15.46, "volume": 24324.0}, {"date": "2021-08-30", "close": 15.5, "volume": 14401.0}, {"date": "2021-08-31", "close": 15.57, "volume": 56074.0}, {"date": "2021-09-01", "close": 15.63, "volume": 51954.0}, {"date": "2021-09-02", "close": 15.6, "volume": 49094.0}, {"date": "2021-09-03", "close": 15.6, "volume": 42597.0}, {"date": "2021-09-07", "close": 15.54, "volume": 20456.0}, {"date": "2021-09-08", "close": 15.7, "volume": 53490.0}, {"date": "2021-09-09", "close": 15.65, "volume": 9333.0}, {"date": "2021-09-10", "close": 15.61, "volume": 12759.0}, {"date": "2021-09-13", "close": 15.81, "volume": 38108.0}, {"date": "2021-09-14", "close": 15.82, "volume": 24112.0}, {"date": "2021-09-15", "close": 16.16, "volume": 42223.0}, {"date": "2021-09-16", "close": 16.51, "volume": 49906.0}, {"date": "2021-09-17", "close": 16.55, "volume": 69556.0}, {"date": "2021-09-20", "close": 15.58, "volume": 95994.0}, {"date": "2021-09-21", "close": 15.83, "volume": 26289.0}, {"date": "2021-09-22", "close": 15.81, "volume": 33915.0}, {"date": "2021-09-23", "close": 15.55, "volume": 33363.0}, {"date": "2021-09-24", "close": 15.81, "volume": 58635.0}, {"date": "2021-09-27", "close": 15.88, "volume": 27166.0}, {"date": "2021-09-28", "close": 15.64, "volume": 30537.0}, {"date": "2021-09-29", "close": 15.691, "volume": 16304.0}, {"date": "2021-09-30", "close": 15.6, "volume": 36959.0}, {"date": "2021-10-01", "close": 15.54, "volume": 20229.0}, {"date": "2021-10-04", "close": 15.55, "volume": 16295.0}, {"date": "2021-10-05", "close": 15.59, "volume": 11451.0}, {"date": "2021-10-06", "close": 15.61, "volume": 21687.0}, {"date": "2021-10-07", "close": 15.61, "volume": 29414.0}, {"date": "2021-10-08", "close": 15.5, "volume": 8299.0}, {"date": "2021-10-11", "close": 15.52, "volume": 11570.0}, {"date": "2021-10-12", "close": 15.41, "volume": 18426.0}, {"date": "2021-10-13", "close": 15.51, "volume": 29462.0}, {"date": "2021-10-14", "close": 15.57, "volume": 23074.0}, {"date": "2021-10-15", "close": 15.8, "volume": 22957.0}, {"date": "2021-10-18", "close": 16.01, "volume": 29755.0}, {"date": "2021-10-19", "close": 15.74, "volume": 40730.0}, {"date": "2021-10-20", "close": 15.75, "volume": 22560.0}, {"date": "2021-10-21", "close": 15.46, "volume": 17580.0}, {"date": "2021-10-22", "close": 15.61, "volume": 10515.0}, {"date": "2021-10-25", "close": 15.5, "volume": 7796.0}, {"date": "2021-10-26", "close": 15.59, "volume": 26514.0}, {"date": "2021-10-27", "close": 15.53, "volume": 21596.0}, {"date": "2021-10-28", "close": 15.79, "volume": 29155.0}, {"date": "2021-10-29", "close": 15.92, "volume": 14220.0}, {"date": "2021-11-01", "close": 15.24, "volume": 243382.0}, {"date": "2021-11-02", "close": 15.34, "volume": 48453.0}, {"date": "2021-11-03", "close": 14.9, "volume": 82154.0}, {"date": "2021-11-04", "close": 14.92, "volume": 28541.0}, {"date": "2021-11-05", "close": 15.14, "volume": 61745.0}, {"date": "2021-11-08", "close": 14.99, "volume": 70245.0}, {"date": "2021-11-09", "close": 14.75, "volume": 101645.0}, {"date": "2021-11-10", "close": 14.63, "volume": 41326.0}, {"date": "2021-11-11", "close": 14.75, "volume": 37310.0}, {"date": "2021-11-12", "close": 14.67, "volume": 42211.0}, {"date": "2021-11-15", "close": 14.6, "volume": 29237.0}, {"date": "2021-11-16", "close": 14.58, "volume": 42343.0}, {"date": "2021-11-17", "close": 14.5, "volume": 75459.0}, {"date": "2021-11-18", "close": 14.45, "volume": 44454.0}, {"date": "2021-11-19", "close": 14.47, "volume": 45404.0}, {"date": "2021-11-22", "close": 14.32, "volume": 89574.0}, {"date": "2021-11-23", "close": 14.2, "volume": 49335.0}, {"date": "2021-11-24", "close": 14.24, "volume": 30903.0}, {"date": "2021-11-26", "close": 14.19, "volume": 16396.0}, {"date": "2021-11-29", "close": 14.28, "volume": 49389.0}, {"date": "2021-11-30", "close": 14.36, "volume": 48743.0}, {"date": "2021-12-01", "close": 14.25, "volume": 33244.0}, {"date": "2021-12-02", "close": 14.12, "volume": 80541.0}, {"date": "2021-12-03", "close": 14.03, "volume": 46342.0}, {"date": "2021-12-06", "close": 14.04, "volume": 29747.0}, {"date": "2021-12-07", "close": 14.22, "volume": 55885.0}, {"date": "2021-12-08", "close": 14.28, "volume": 56731.0}, {"date": "2021-12-09", "close": 14.37, "volume": 49992.0}, {"date": "2021-12-10", "close": 14.41, "volume": 48804.0}, {"date": "2021-12-13", "close": 14.42, "volume": 42286.0}, {"date": "2021-12-14", "close": 14.41, "volume": 22387.0}, {"date": "2021-12-15", "close": 14.41, "volume": 39752.0}, {"date": "2021-12-16", "close": 14.39, "volume": 51844.0}, {"date": "2021-12-17", "close": 14.33, "volume": 50488.0}, {"date": "2021-12-20", "close": 14.23, "volume": 37451.0}, {"date": "2021-12-21", "close": 14.14, "volume": 48118.0}, {"date": "2021-12-22", "close": 14.2, "volume": 36192.0}, {"date": "2021-12-23", "close": 14.29, "volume": 55219.0}, {"date": "2021-12-27", "close": 14.3, "volume": 24175.0}, {"date": "2021-12-28", "close": 14.31, "volume": 16882.0}, {"date": "2021-12-29", "close": 14.32, "volume": 43141.0}, {"date": "2021-12-30", "close": 14.35, "volume": 40124.0}, {"date": "2021-12-31", "close": 14.38, "volume": 24156.0}, {"date": "2022-01-03", "close": 14.37, "volume": 58353.0}, {"date": "2022-01-04", "close": 14.29, "volume": 26102.0}, {"date": "2022-01-05", "close": 14.3, "volume": 57962.0}, {"date": "2022-01-06", "close": 14.31, "volume": 57687.0}, {"date": "2022-01-07", "close": 14.37, "volume": 49003.0}, {"date": "2022-01-10", "close": 14.33, "volume": 35805.0}, {"date": "2022-01-11", "close": 14.36, "volume": 26908.0}, {"date": "2022-01-12", "close": 14.34, "volume": 21498.0}, {"date": "2022-01-13", "close": 14.25, "volume": 34699.0}, {"date": "2022-01-14", "close": 14.19, "volume": 23832.0}, {"date": "2022-01-18", "close": 13.845, "volume": 66634.0}, {"date": "2022-01-19", "close": 13.74, "volume": 84508.0}, {"date": "2022-01-20", "close": 13.72, "volume": 37614.0}, {"date": "2022-01-21", "close": 13.52, "volume": 50897.0}, {"date": "2022-01-24", "close": 13.22, "volume": 174664.0}, {"date": "2022-01-25", "close": 13.365, "volume": 66698.0}, {"date": "2022-01-26", "close": 13.49, "volume": 58255.0}, {"date": "2022-01-27", "close": 13.47, "volume": 39914.0}, {"date": "2022-01-28", "close": 13.48, "volume": 24847.0}, {"date": "2022-01-31", "close": 13.44, "volume": 47591.0}, {"date": "2022-02-01", "close": 13.48, "volume": 51510.0}, {"date": "2022-02-02", "close": 13.5, "volume": 84124.0}, {"date": "2022-02-03", "close": 13.39, "volume": 38991.0}, {"date": "2022-02-04", "close": 13.29, "volume": 92871.0}, {"date": "2022-02-07", "close": 13.33, "volume": 53625.0}, {"date": "2022-02-08", "close": 13.37, "volume": 64759.0}, {"date": "2022-02-09", "close": 13.45, "volume": 35317.0}, {"date": "2022-02-10", "close": 13.39, "volume": 72484.0}, {"date": "2022-02-11", "close": 13.35, "volume": 59847.0}, {"date": "2022-02-14", "close": 13.0996, "volume": 52627.0}, {"date": "2022-02-15", "close": 13.12, "volume": 21699.0}, {"date": "2022-02-16", "close": 12.99, "volume": 94820.0}, {"date": "2022-02-17", "close": 13.08, "volume": 82509.0}, {"date": "2022-02-18", "close": 13.1, "volume": 17868.0}, {"date": "2022-02-22", "close": 12.97, "volume": 34164.0}, {"date": "2022-02-23", "close": 12.89, "volume": 182624.0}, {"date": "2022-02-24", "close": 13.04, "volume": 72019.0}, {"date": "2022-02-25", "close": 13.07, "volume": 22312.0}, {"date": "2022-02-28", "close": 13.17, "volume": 45834.0}, {"date": "2022-03-01", "close": 13.31, "volume": 98246.0}, {"date": "2022-03-02", "close": 13.38, "volume": 31580.0}, {"date": "2022-03-03", "close": 13.43, "volume": 46435.0}, {"date": "2022-03-04", "close": 13.38, "volume": 25260.0}, {"date": "2022-03-07", "close": 13.28, "volume": 26142.0}, {"date": "2022-03-08", "close": 13.21, "volume": 32231.0}, {"date": "2022-03-09", "close": 13.12, "volume": 38950.0}, {"date": "2022-03-10", "close": 12.98, "volume": 34628.0}, {"date": "2022-03-11", "close": 12.95, "volume": 14643.0}, {"date": "2022-03-14", "close": 12.88, "volume": 27744.0}, {"date": "2022-03-15", "close": 12.78, "volume": 41241.0}, {"date": "2022-03-16", "close": 12.68, "volume": 38258.0}, {"date": "2022-03-17", "close": 12.72, "volume": 30622.0}, {"date": "2022-03-18", "close": 12.77, "volume": 29049.0}, {"date": "2022-03-21", "close": 12.56, "volume": 39112.0}, {"date": "2022-03-22", "close": 12.58, "volume": 28869.0}, {"date": "2022-03-23", "close": 12.49, "volume": 103546.0}, {"date": "2022-03-24", "close": 12.35, "volume": 87602.0}, {"date": "2022-03-25", "close": 12.27, "volume": 71770.0}, {"date": "2022-03-28", "close": 12.12, "volume": 60202.0}, {"date": "2022-03-29", "close": 12.2, "volume": 98333.0}, {"date": "2022-03-30", "close": 12.2, "volume": 77687.0}, {"date": "2022-03-31", "close": 12.41, "volume": 132273.0}, {"date": "2022-04-01", "close": 12.45, "volume": 66913.0}, {"date": "2022-04-04", "close": 12.29, "volume": 93343.0}, {"date": "2022-04-05", "close": 12.16, "volume": 58114.0}, {"date": "2022-04-06", "close": 12.08, "volume": 54702.0}, {"date": "2022-04-07", "close": 12.04, "volume": 58034.0}, {"date": "2022-04-08", "close": 11.98, "volume": 91138.0}, {"date": "2022-04-11", "close": 11.86, "volume": 63753.0}, {"date": "2022-04-12", "close": 11.79, "volume": 92961.0}, {"date": "2022-04-13", "close": 11.67, "volume": 100179.0}, {"date": "2022-04-14", "close": 11.58, "volume": 156130.0}, {"date": "2022-04-18", "close": 11.59, "volume": 86983.0}, {"date": "2022-04-19", "close": 11.5, "volume": 81122.0}, {"date": "2022-04-20", "close": 11.63, "volume": 140104.0}, {"date": "2022-04-21", "close": 11.55, "volume": 74817.0}, {"date": "2022-04-22", "close": 11.47, "volume": 107723.0}, {"date": "2022-04-25", "close": 11.46, "volume": 85482.0}, {"date": "2022-04-26", "close": 11.53, "volume": 127340.0}, {"date": "2022-04-27", "close": 11.51, "volume": 60755.0}, {"date": "2022-04-28", "close": 11.64, "volume": 204625.0}, {"date": "2022-04-29", "close": 11.59, "volume": 170242.0}, {"date": "2022-05-02", "close": 11.39, "volume": 90082.0}, {"date": "2022-05-03", "close": 11.42, "volume": 71113.0}, {"date": "2022-05-04", "close": 11.51, "volume": 65521.0}, {"date": "2022-05-05", "close": 11.42, "volume": 62365.0}, {"date": "2022-05-06", "close": 11.36, "volume": 251885.0}, {"date": "2022-05-09", "close": 11.37, "volume": 119670.0}, {"date": "2022-05-10", "close": 11.44, "volume": 66987.0}, {"date": "2022-05-11", "close": 11.42, "volume": 53992.0}, {"date": "2022-05-12", "close": 11.49, "volume": 75416.0}, {"date": "2022-05-13", "close": 11.34, "volume": 59279.0}, {"date": "2022-05-16", "close": 11.33, "volume": 78182.0}, {"date": "2022-05-17", "close": 11.2, "volume": 68200.0}, {"date": "2022-05-18", "close": 11.09, "volume": 59509.0}, {"date": "2022-05-19", "close": 11.03, "volume": 77592.0}, {"date": "2022-05-20", "close": 11.02, "volume": 281704.0}, {"date": "2022-05-23", "close": 11.0, "volume": 164449.0}, {"date": "2022-05-24", "close": 11.06, "volume": 327536.0}, {"date": "2022-05-25", "close": 11.42, "volume": 208443.0}, {"date": "2022-05-26", "close": 11.63, "volume": 143422.0}, {"date": "2022-05-27", "close": 11.94, "volume": 199333.0}, {"date": "2022-05-31", "close": 11.88, "volume": 138052.0}, {"date": "2022-06-01", "close": 11.97, "volume": 178988.0}, {"date": "2022-06-02", "close": 12.05, "volume": 88753.0}, {"date": "2022-06-03", "close": 12.09, "volume": 55437.0}, {"date": "2022-06-06", "close": 12.36, "volume": 374799.0}, {"date": "2022-06-07", "close": 12.36, "volume": 149978.0}, {"date": "2022-06-08", "close": 12.37, "volume": 149546.0}, {"date": "2022-06-09", "close": 12.59, "volume": 311810.0}, {"date": "2022-06-10", "close": 12.83, "volume": 279189.0}, {"date": "2022-06-13", "close": 12.61, "volume": 275722.0}, {"date": "2022-06-14", "close": 12.86, "volume": 199140.0}, {"date": "2022-06-15", "close": 13.61, "volume": 143643.0}, {"date": "2022-06-16", "close": 12.78, "volume": 166266.0}, {"date": "2022-06-17", "close": 12.72, "volume": 89544.0}, {"date": "2022-06-21", "close": 13.09, "volume": 164545.0}, {"date": "2022-06-22", "close": 13.12, "volume": 99743.0}, {"date": "2022-06-23", "close": 13.38, "volume": 93219.0}, {"date": "2022-06-24", "close": 13.43, "volume": 67278.0}, {"date": "2022-06-27", "close": 13.76, "volume": 75687.0}, {"date": "2022-06-28", "close": 13.39, "volume": 87176.0}, {"date": "2022-06-29", "close": 13.27, "volume": 89635.0}, {"date": "2022-06-30", "close": 13.01, "volume": 78060.0}, {"date": "2022-07-01", "close": 12.89, "volume": 104901.0}, {"date": "2022-07-05", "close": 12.86, "volume": 63265.0}, {"date": "2022-07-06", "close": 12.97, "volume": 83875.0}, {"date": "2022-07-07", "close": 12.73, "volume": 104446.0}, {"date": "2022-07-08", "close": 12.62, "volume": 68621.0}, {"date": "2022-07-11", "close": 12.88, "volume": 67677.0}, {"date": "2022-07-12", "close": 13.05, "volume": 24511.0}, {"date": "2022-07-13", "close": 12.99, "volume": 68663.0}, {"date": "2022-07-14", "close": 13.39, "volume": 59981.0}, {"date": "2022-07-15", "close": 13.84, "volume": 65459.0}, {"date": "2022-07-18", "close": 13.68, "volume": 83773.0}, {"date": "2022-07-19", "close": 13.49, "volume": 28761.0}, {"date": "2022-07-20", "close": 13.5, "volume": 68929.0}, {"date": "2022-07-21", "close": 13.18, "volume": 31590.0}, {"date": "2022-07-22", "close": 13.26, "volume": 30924.0}, {"date": "2022-07-25", "close": 13.15, "volume": 30000.0}, {"date": "2022-07-26", "close": 12.97, "volume": 40641.0}, {"date": "2022-07-27", "close": 12.82, "volume": 52443.0}, {"date": "2022-07-28", "close": 12.87, "volume": 56687.0}, {"date": "2022-07-29", "close": 12.91, "volume": 64563.0}, {"date": "2022-08-01", "close": 13.02, "volume": 74945.0}, {"date": "2022-08-02", "close": 13.2, "volume": 35265.0}, {"date": "2022-08-03", "close": 13.45, "volume": 84753.0}, {"date": "2022-08-04", "close": 13.63, "volume": 47130.0}, {"date": "2022-08-05", "close": 13.74, "volume": 34252.0}, {"date": "2022-08-08", "close": 13.9, "volume": 69527.0}, {"date": "2022-08-09", "close": 14.09, "volume": 93720.0}, {"date": "2022-08-10", "close": 14.04, "volume": 59561.0}, {"date": "2022-08-11", "close": 14.04, "volume": 58209.0}, {"date": "2022-08-12", "close": 14.58, "volume": 83840.0}, {"date": "2022-08-15", "close": 14.65, "volume": 65490.0}, {"date": "2022-08-16", "close": 14.63, "volume": 83742.0}, {"date": "2022-08-17", "close": 14.25, "volume": 56942.0}, {"date": "2022-08-18", "close": 13.94, "volume": 67408.0}, {"date": "2022-08-19", "close": 13.67, "volume": 42075.0}, {"date": "2022-08-22", "close": 13.44, "volume": 42500.0}, {"date": "2022-08-23", "close": 13.49, "volume": 32412.0}, {"date": "2022-08-24", "close": 13.79, "volume": 74293.0}, {"date": "2022-08-25", "close": 13.93, "volume": 30313.0}, {"date": "2022-08-26", "close": 13.83, "volume": 17649.0}, {"date": "2022-08-29", "close": 13.73, "volume": 42661.0}, {"date": "2022-08-30", "close": 13.59, "volume": 41345.0}, {"date": "2022-08-31", "close": 13.53, "volume": 39759.0}, {"date": "2022-09-01", "close": 13.08, "volume": 90162.0}, {"date": "2022-09-02", "close": 13.26, "volume": 18013.0}, {"date": "2022-09-06", "close": 13.34, "volume": 12667.0}, {"date": "2022-09-07", "close": 13.53, "volume": 18791.0}, {"date": "2022-09-08", "close": 13.66, "volume": 10913.0}, {"date": "2022-09-09", "close": 13.67, "volume": 16188.0}, {"date": "2022-09-12", "close": 13.795, "volume": 34296.0}, {"date": "2022-09-13", "close": 13.83, "volume": 45964.0}, {"date": "2022-09-14", "close": 13.75, "volume": 11338.0}, {"date": "2022-09-15", "close": 13.72, "volume": 17072.0}, {"date": "2022-09-16", "close": 13.67, "volume": 23872.0}, {"date": "2022-09-19", "close": 13.66, "volume": 33646.0}, {"date": "2022-09-20", "close": 13.46, "volume": 25748.0}, {"date": "2022-09-21", "close": 13.4, "volume": 16258.0}, {"date": "2022-09-22", "close": 12.23, "volume": 143691.0}, {"date": "2022-09-23", "close": 12.23, "volume": 81484.0}, {"date": "2022-09-26", "close": 11.78, "volume": 93528.0}, {"date": "2022-09-27", "close": 11.68, "volume": 66871.0}, {"date": "2022-09-28", "close": 11.75, "volume": 55759.0}, {"date": "2022-09-29", "close": 11.74, "volume": 84606.0}, {"date": "2022-09-30", "close": 11.43, "volume": 101185.0}, {"date": "2022-10-03", "close": 11.48, "volume": 53495.0}, {"date": "2022-10-04", "close": 11.58, "volume": 64422.0}, {"date": "2022-10-05", "close": 11.5, "volume": 65694.0}, {"date": "2022-10-06", "close": 11.33, "volume": 94499.0}, {"date": "2022-10-07", "close": 11.3, "volume": 63370.0}, {"date": "2022-10-10", "close": 11.32, "volume": 27065.0}, {"date": "2022-10-11", "close": 11.32, "volume": 14538.0}, {"date": "2022-10-12", "close": 11.25, "volume": 95975.0}, {"date": "2022-10-13", "close": 11.2614, "volume": 27547.0}, {"date": "2022-10-14", "close": 11.2, "volume": 51646.0}, {"date": "2022-10-17", "close": 11.15, "volume": 66075.0}, {"date": "2022-10-18", "close": 11.11, "volume": 53679.0}, {"date": "2022-10-19", "close": 10.9, "volume": 68438.0}, {"date": "2022-10-20", "close": 10.77, "volume": 87262.0}, {"date": "2022-10-21", "close": 10.6, "volume": 74041.0}, {"date": "2022-10-24", "close": 10.21, "volume": 101563.0}, {"date": "2022-10-25", "close": 10.25, "volume": 70517.0}, {"date": "2022-10-26", "close": 10.44, "volume": 142012.0}, {"date": "2022-10-27", "close": 10.36, "volume": 114821.0}, {"date": "2022-10-28", "close": 10.14, "volume": 200096.0}, {"date": "2022-10-31", "close": 9.96, "volume": 228670.0}, {"date": "2022-11-01", "close": 10.039, "volume": 100777.0}, {"date": "2022-11-02", "close": 9.95, "volume": 151404.0}, {"date": "2022-11-03", "close": 9.86, "volume": 232860.0}, {"date": "2022-11-04", "close": 9.95, "volume": 127950.0}, {"date": "2022-11-07", "close": 9.95, "volume": 150033.0}, {"date": "2022-11-08", "close": 9.9, "volume": 113141.0}, {"date": "2022-11-09", "close": 9.83, "volume": 63170.0}, {"date": "2022-11-10", "close": 10.14, "volume": 128956.0}, {"date": "2022-11-11", "close": 10.1, "volume": 205100.0}, {"date": "2022-11-14", "close": 9.92, "volume": 136172.0}, {"date": "2022-11-15", "close": 10.11, "volume": 158352.0}, {"date": "2022-11-16", "close": 10.29, "volume": 120574.0}, {"date": "2022-11-17", "close": 10.32, "volume": 98851.0}, {"date": "2022-11-18", "close": 10.41, "volume": 65054.0}, {"date": "2022-11-21", "close": 10.63, "volume": 242171.0}, {"date": "2022-11-22", "close": 10.92, "volume": 136563.0}, {"date": "2022-11-23", "close": 11.12, "volume": 157664.0}, {"date": "2022-11-25", "close": 11.15, "volume": 31338.0}, {"date": "2022-11-28", "close": 11.06, "volume": 110652.0}, {"date": "2022-11-29", "close": 11.07, "volume": 102147.0}, {"date": "2022-11-30", "close": 11.27, "volume": 44439.0}, {"date": "2022-12-01", "close": 11.3, "volume": 85250.0}, {"date": "2022-12-02", "close": 11.3, "volume": 87965.0}, {"date": "2022-12-05", "close": 11.26, "volume": 150118.0}, {"date": "2022-12-06", "close": 11.35, "volume": 105751.0}, {"date": "2022-12-07", "close": 11.46, "volume": 49720.0}, {"date": "2022-12-08", "close": 11.56, "volume": 96740.0}, {"date": "2022-12-09", "close": 11.37, "volume": 102643.0}, {"date": "2022-12-12", "close": 11.34, "volume": 55456.0}, {"date": "2022-12-13", "close": 11.01, "volume": 91846.0}, {"date": "2022-12-14", "close": 10.855, "volume": 93924.0}, {"date": "2022-12-15", "close": 10.68, "volume": 126650.0}, {"date": "2022-12-16", "close": 10.57, "volume": 121178.0}, {"date": "2022-12-19", "close": 10.53, "volume": 96662.0}, {"date": "2022-12-20", "close": 10.48, "volume": 142908.0}, {"date": "2022-12-21", "close": 10.55, "volume": 139637.0}, {"date": "2022-12-22", "close": 10.5, "volume": 78449.0}, {"date": "2022-12-23", "close": 10.45, "volume": 64315.0}, {"date": "2022-12-27", "close": 10.36, "volume": 162238.0}, {"date": "2022-12-28", "close": 10.39, "volume": 95459.0}, {"date": "2022-12-29", "close": 10.42, "volume": 156795.0}, {"date": "2022-12-30", "close": 10.51, "volume": 217818.0}, {"date": "2023-01-03", "close": 10.63, "volume": 115535.0}, {"date": "2023-01-04", "close": 10.78, "volume": 55451.0}, {"date": "2023-01-05", "close": 10.7, "volume": 51620.0}, {"date": "2023-01-06", "close": 10.86, "volume": 56570.0}, {"date": "2023-01-09", "close": 10.92, "volume": 43477.0}, {"date": "2023-01-10", "close": 10.92, "volume": 29284.0}, {"date": "2023-01-11", "close": 11.03, "volume": 35701.0}, {"date": "2023-01-12", "close": 11.1, "volume": 37792.0}, {"date": "2023-01-13", "close": 11.12, "volume": 52647.0}, {"date": "2023-01-17", "close": 11.11, "volume": 46460.0}, {"date": "2023-01-18", "close": 11.25, "volume": 56674.0}, {"date": "2023-01-19", "close": 11.36, "volume": 70316.0}, {"date": "2023-01-20", "close": 11.48, "volume": 102927.0}, {"date": "2023-01-23", "close": 11.43, "volume": 38059.0}, {"date": "2023-01-24", "close": 11.41, "volume": 71090.0}, {"date": "2023-01-25", "close": 11.31, "volume": 66868.0}, {"date": "2023-01-26", "close": 11.16, "volume": 76909.0}, {"date": "2023-01-27", "close": 11.12, "volume": 112632.0}, {"date": "2023-01-30", "close": 11.05, "volume": 68239.0}, {"date": "2023-01-31", "close": 11.13, "volume": 49825.0}, {"date": "2023-02-01", "close": 11.23, "volume": 89528.0}, {"date": "2023-02-02", "close": 11.27, "volume": 60100.0}, {"date": "2023-02-03", "close": 11.06, "volume": 86963.0}, {"date": "2023-02-06", "close": 11.0, "volume": 91300.0}, {"date": "2023-02-07", "close": 11.15, "volume": 67563.0}, {"date": "2023-02-08", "close": 11.25, "volume": 56672.0}, {"date": "2023-02-09", "close": 11.24, "volume": 55058.0}, {"date": "2023-02-10", "close": 11.23, "volume": 21225.0}, {"date": "2023-02-13", "close": 11.26, "volume": 30589.0}, {"date": "2023-02-14", "close": 11.22, "volume": 50296.0}, {"date": "2023-02-15", "close": 11.17, "volume": 60561.0}, {"date": "2023-02-16", "close": 11.02, "volume": 58809.0}, {"date": "2023-02-17", "close": 10.98, "volume": 42697.0}, {"date": "2023-02-21", "close": 10.85, "volume": 45084.0}, {"date": "2023-02-22", "close": 10.94, "volume": 59963.0}, {"date": "2023-02-23", "close": 10.88, "volume": 71968.0}, {"date": "2023-02-24", "close": 10.85, "volume": 37837.0}, {"date": "2023-02-27", "close": 10.93, "volume": 37496.0}, {"date": "2023-02-28", "close": 10.97, "volume": 42292.0}, {"date": "2023-03-01", "close": 10.89, "volume": 39223.0}, {"date": "2023-03-02", "close": 10.87, "volume": 26690.0}, {"date": "2023-03-03", "close": 10.96, "volume": 40429.0}, {"date": "2023-03-06", "close": 10.78, "volume": 53368.0}, {"date": "2023-03-07", "close": 10.8, "volume": 35941.0}, {"date": "2023-03-08", "close": 10.84, "volume": 21954.0}, {"date": "2023-03-09", "close": 10.82, "volume": 51686.0}, {"date": "2023-03-10", "close": 10.9, "volume": 41182.0}, {"date": "2023-03-13", "close": 10.82, "volume": 72762.0}, {"date": "2023-03-14", "close": 10.85, "volume": 15033.0}, {"date": "2023-03-15", "close": 10.81, "volume": 27706.0}, {"date": "2023-03-16", "close": 10.88, "volume": 27299.0}, {"date": "2023-03-17", "close": 10.9, "volume": 30141.0}, {"date": "2023-03-20", "close": 10.89, "volume": 29706.0}, {"date": "2023-03-21", "close": 10.83, "volume": 22895.0}, {"date": "2023-03-22", "close": 10.84, "volume": 32266.0}, {"date": "2023-03-23", "close": 10.84, "volume": 22291.0}, {"date": "2023-03-24", "close": 10.85, "volume": 26270.0}, {"date": "2023-03-27", "close": 10.93, "volume": 105469.0}, {"date": "2023-03-28", "close": 10.98, "volume": 43651.0}, {"date": "2023-03-29", "close": 11.11, "volume": 60113.0}, {"date": "2023-03-30", "close": 11.4, "volume": 127054.0}, {"date": "2023-03-31", "close": 11.59, "volume": 116170.0}, {"date": "2023-04-03", "close": 11.42, "volume": 80014.0}, {"date": "2023-04-04", "close": 11.32, "volume": 44430.0}, {"date": "2023-04-05", "close": 11.33, "volume": 42792.0}, {"date": "2023-04-06", "close": 11.36, "volume": 29486.0}, {"date": "2023-04-10", "close": 11.23, "volume": 57101.0}, {"date": "2023-04-11", "close": 11.26, "volume": 47864.0}, {"date": "2023-04-12", "close": 11.26, "volume": 23800.0}, {"date": "2023-04-13", "close": 11.26, "volume": 21974.0}, {"date": "2023-04-14", "close": 11.19, "volume": 31721.0}, {"date": "2023-04-17", "close": 11.13, "volume": 35801.0}, {"date": "2023-04-18", "close": 10.99, "volume": 60432.0}, {"date": "2023-04-19", "close": 10.84, "volume": 38753.0}, {"date": "2023-04-20", "close": 10.9, "volume": 59773.0}, {"date": "2023-04-21", "close": 10.95, "volume": 34528.0}, {"date": "2023-04-24", "close": 11.04, "volume": 50631.0}, {"date": "2023-04-25", "close": 11.08, "volume": 39247.0}, {"date": "2023-04-26", "close": 11.11, "volume": 37311.0}, {"date": "2023-04-27", "close": 11.15, "volume": 36852.0}, {"date": "2023-04-28", "close": 11.15, "volume": 39838.0}, {"date": "2023-05-01", "close": 11.04, "volume": 41264.0}, {"date": "2023-05-02", "close": 10.98, "volume": 38187.0}, {"date": "2023-05-03", "close": 10.93, "volume": 33239.0}, {"date": "2023-05-04", "close": 10.88, "volume": 55966.0}, {"date": "2023-05-05", "close": 10.99, "volume": 59381.0}, {"date": "2023-05-08", "close": 10.92, "volume": 40668.0}, {"date": "2023-05-09", "close": 10.88, "volume": 41789.0}, {"date": "2023-05-10", "close": 10.89, "volume": 38893.0}, {"date": "2023-05-11", "close": 10.86, "volume": 30220.0}, {"date": "2023-05-12", "close": 10.86, "volume": 30763.0}, {"date": "2023-05-15", "close": 11.0, "volume": 74154.0}, {"date": "2023-05-16", "close": 10.98, "volume": 34734.0}, {"date": "2023-05-17", "close": 10.89, "volume": 36487.0}, {"date": "2023-05-18", "close": 10.83, "volume": 17092.0}, {"date": "2023-05-19", "close": 10.67, "volume": 76208.0}, {"date": "2023-05-22", "close": 10.56, "volume": 58791.0}, {"date": "2023-05-23", "close": 10.54, "volume": 33593.0}, {"date": "2023-05-24", "close": 10.54, "volume": 50672.0}, {"date": "2023-05-25", "close": 10.6, "volume": 24293.0}, {"date": "2023-05-26", "close": 10.6, "volume": 27617.0}, {"date": "2023-05-30", "close": 10.62, "volume": 41157.0}, {"date": "2023-05-31", "close": 10.64, "volume": 59393.0}, {"date": "2023-06-01", "close": 10.64, "volume": 66008.0}, {"date": "2023-06-02", "close": 10.63, "volume": 56778.0}, {"date": "2023-06-05", "close": 10.68, "volume": 52054.0}, {"date": "2023-06-06", "close": 10.71, "volume": 37104.0}, {"date": "2023-06-07", "close": 10.66, "volume": 63638.0}, {"date": "2023-06-08", "close": 10.74, "volume": 44494.0}, {"date": "2023-06-09", "close": 10.74, "volume": 54679.0}, {"date": "2023-06-12", "close": 10.72, "volume": 32680.0}, {"date": "2023-06-13", "close": 10.68, "volume": 67556.0}, {"date": "2023-06-14", "close": 10.68, "volume": 55474.0}, {"date": "2023-06-15", "close": 10.68, "volume": 40948.0}, {"date": "2023-06-16", "close": 10.63, "volume": 38084.0}, {"date": "2023-06-20", "close": 10.55, "volume": 75741.0}, {"date": "2023-06-21", "close": 10.64, "volume": 60813.0}, {"date": "2023-06-22", "close": 10.57, "volume": 45704.0}, {"date": "2023-06-23", "close": 10.64, "volume": 31113.0}, {"date": "2023-06-26", "close": 10.69, "volume": 92762.0}, {"date": "2023-06-27", "close": 10.8, "volume": 72043.0}, {"date": "2023-06-28", "close": 10.86, "volume": 26585.0}, {"date": "2023-06-29", "close": 10.79, "volume": 40722.0}, {"date": "2023-06-30", "close": 10.77, "volume": 36784.0}, {"date": "2023-07-03", "close": 10.85, "volume": 41660.0}, {"date": "2023-07-05", "close": 10.84, "volume": 51979.0}, {"date": "2023-07-06", "close": 10.7, "volume": 68151.0}, {"date": "2023-07-07", "close": 10.79, "volume": 31207.0}, {"date": "2023-07-10", "close": 10.88, "volume": 32880.0}, {"date": "2023-07-11", "close": 10.86, "volume": 43654.0}, {"date": "2023-07-12", "close": 11.13, "volume": 86846.0}, {"date": "2023-07-13", "close": 11.18, "volume": 37629.0}, {"date": "2023-07-14", "close": 11.11, "volume": 58725.0}, {"date": "2023-07-17", "close": 11.25, "volume": 62537.0}, {"date": "2023-07-18", "close": 11.27, "volume": 37641.0}, {"date": "2023-07-19", "close": 11.22, "volume": 39076.0}, {"date": "2023-07-20", "close": 11.27, "volume": 35404.0}, {"date": "2023-07-21", "close": 11.23, "volume": 28934.0}, {"date": "2023-07-24", "close": 11.25, "volume": 25375.0}, {"date": "2023-07-25", "close": 11.19, "volume": 21322.0}, {"date": "2023-07-26", "close": 11.27, "volume": 30599.0}, {"date": "2023-07-27", "close": 11.19, "volume": 34254.0}, {"date": "2023-07-28", "close": 11.4, "volume": 122889.0}, {"date": "2023-07-31", "close": 11.67, "volume": 93985.0}, {"date": "2023-08-01", "close": 11.64, "volume": 89208.0}, {"date": "2023-08-02", "close": 11.41, "volume": 54547.0}, {"date": "2023-08-03", "close": 11.14, "volume": 39579.0}, {"date": "2023-08-04", "close": 11.1, "volume": 31710.0}, {"date": "2023-08-07", "close": 11.11, "volume": 43309.0}, {"date": "2023-08-08", "close": 11.0, "volume": 47948.0}, {"date": "2023-08-09", "close": 11.04, "volume": 46928.0}, {"date": "2023-08-10", "close": 11.0, "volume": 37491.0}, {"date": "2023-08-11", "close": 11.02, "volume": 39000.0}, {"date": "2023-08-14", "close": 10.98, "volume": 50489.0}, {"date": "2023-08-15", "close": 10.93, "volume": 28123.0}, {"date": "2023-08-16", "close": 10.77, "volume": 27418.0}, {"date": "2023-08-17", "close": 10.75, "volume": 45049.0}, {"date": "2023-08-18", "close": 10.88, "volume": 27392.0}, {"date": "2023-08-21", "close": 10.7, "volume": 23723.0}, {"date": "2023-08-22", "close": 10.64, "volume": 49509.0}, {"date": "2023-08-23", "close": 10.67, "volume": 15681.0}, {"date": "2023-08-24", "close": 10.49, "volume": 59290.0}, {"date": "2023-08-25", "close": 10.5, "volume": 27631.0}, {"date": "2023-08-28", "close": 10.48, "volume": 36627.0}, {"date": "2023-08-29", "close": 10.54, "volume": 26621.0}, {"date": "2023-08-30", "close": 10.59, "volume": 17065.0}, {"date": "2023-08-31", "close": 10.56, "volume": 19937.0}, {"date": "2023-09-01", "close": 10.62, "volume": 34391.0}, {"date": "2023-09-05", "close": 10.62, "volume": 64610.0}, {"date": "2023-09-06", "close": 10.53, "volume": 53587.0}, {"date": "2023-09-07", "close": 10.45, "volume": 44101.0}, {"date": "2023-09-08", "close": 10.51, "volume": 69266.0}, {"date": "2023-09-11", "close": 10.47, "volume": 39583.0}, {"date": "2023-09-12", "close": 10.37, "volume": 60520.0}, {"date": "2023-09-13", "close": 10.44, "volume": 50769.0}, {"date": "2023-09-14", "close": 10.35, "volume": 50867.0}, {"date": "2023-09-15", "close": 10.31, "volume": 56788.0}, {"date": "2023-09-18", "close": 10.23, "volume": 56757.0}, {"date": "2023-09-19", "close": 10.18, "volume": 58161.0}, {"date": "2023-09-20", "close": 10.22, "volume": 56190.0}, {"date": "2023-09-21", "close": 10.12, "volume": 35641.0}, {"date": "2023-09-22", "close": 10.09, "volume": 48718.0}, {"date": "2023-09-25", "close": 10.0, "volume": 35241.0}, {"date": "2023-09-26", "close": 9.84, "volume": 63371.0}, {"date": "2023-09-27", "close": 9.77, "volume": 48130.0}, {"date": "2023-09-28", "close": 9.76, "volume": 38362.0}, {"date": "2023-09-29", "close": 9.92, "volume": 68351.0}, {"date": "2023-10-02", "close": 9.89, "volume": 65711.0}, {"date": "2023-10-03", "close": 9.81, "volume": 119067.0}, {"date": "2023-10-04", "close": 9.91, "volume": 36583.0}, {"date": "2023-10-05", "close": 9.92, "volume": 14451.0}, {"date": "2023-10-06", "close": 9.88, "volume": 33598.0}, {"date": "2023-10-09", "close": 9.9, "volume": 31207.0}, {"date": "2023-10-10", "close": 9.97, "volume": 50022.0}, {"date": "2023-10-11", "close": 10.05, "volume": 43273.0}, {"date": "2023-10-12", "close": 9.95, "volume": 41719.0}, {"date": "2023-10-13", "close": 9.99, "volume": 21317.0}, {"date": "2023-10-16", "close": 9.99, "volume": 33184.0}, {"date": "2023-10-17", "close": 9.85, "volume": 38674.0}, {"date": "2023-10-18", "close": 9.57, "volume": 45832.0}, {"date": "2023-10-19", "close": 9.35, "volume": 72725.0}, {"date": "2023-10-20", "close": 9.28, "volume": 56088.0}, {"date": "2023-10-23", "close": 9.26, "volume": 92862.0}, {"date": "2023-10-24", "close": 9.37, "volume": 72945.0}, {"date": "2023-10-25", "close": 9.23, "volume": 106712.0}, {"date": "2023-10-26", "close": 9.04, "volume": 163157.0}, {"date": "2023-10-27", "close": 9.02, "volume": 110691.0}, {"date": "2023-10-30", "close": 9.02, "volume": 59870.0}, {"date": "2023-10-31", "close": 8.99, "volume": 108038.0}, {"date": "2023-11-01", "close": 9.18, "volume": 72433.0}, {"date": "2023-11-02", "close": 9.29, "volume": 96382.0}, {"date": "2023-11-03", "close": 9.59, "volume": 92070.0}, {"date": "2023-11-06", "close": 9.49, "volume": 84751.0}, {"date": "2023-11-07", "close": 9.59, "volume": 66423.0}, {"date": "2023-11-08", "close": 9.62, "volume": 37043.0}, {"date": "2023-11-09", "close": 9.52, "volume": 77824.0}, {"date": "2023-11-10", "close": 9.61, "volume": 62488.0}, {"date": "2023-11-13", "close": 9.55, "volume": 62457.0}, {"date": "2023-11-14", "close": 9.75, "volume": 100566.0}, {"date": "2023-11-15", "close": 9.69, "volume": 88846.0}, {"date": "2023-11-16", "close": 9.88, "volume": 114332.0}, {"date": "2023-11-17", "close": 9.88, "volume": 125436.0}, {"date": "2023-11-20", "close": 9.82, "volume": 100722.0}, {"date": "2023-11-21", "close": 9.71, "volume": 377800.0}, {"date": "2023-11-22", "close": 9.72, "volume": 124509.0}, {"date": "2023-11-24", "close": 9.66, "volume": 188456.0}, {"date": "2023-11-27", "close": 9.73, "volume": 63319.0}, {"date": "2023-11-28", "close": 9.81, "volume": 98383.0}, {"date": "2023-11-29", "close": 9.98, "volume": 80455.0}, {"date": "2023-11-30", "close": 9.97, "volume": 97422.0}, {"date": "2023-12-01", "close": 10.1, "volume": 131172.0}, {"date": "2023-12-04", "close": 10.07, "volume": 61358.0}, {"date": "2023-12-05", "close": 10.13, "volume": 93624.0}, {"date": "2023-12-06", "close": 10.15, "volume": 70705.0}, {"date": "2023-12-07", "close": 10.16, "volume": 57979.0}, {"date": "2023-12-08", "close": 10.08, "volume": 79170.0}, {"date": "2023-12-11", "close": 10.04, "volume": 90737.0}, {"date": "2023-12-12", "close": 10.03, "volume": 123481.0}, {"date": "2023-12-13", "close": 10.11, "volume": 234514.0}, {"date": "2023-12-14", "close": 10.3, "volume": 101108.0}, {"date": "2023-12-15", "close": 10.32, "volume": 99359.0}, {"date": "2023-12-18", "close": 10.26, "volume": 88104.0}, {"date": "2023-12-19", "close": 10.29, "volume": 117705.0}, {"date": "2023-12-20", "close": 10.29, "volume": 163265.0}, {"date": "2023-12-21", "close": 10.28, "volume": 107990.0}, {"date": "2023-12-22", "close": 10.305, "volume": 146583.0}, {"date": "2023-12-26", "close": 10.245, "volume": 135295.0}, {"date": "2023-12-27", "close": 10.27, "volume": 127392.0}, {"date": "2023-12-28", "close": 10.24, "volume": 97505.0}, {"date": "2023-12-29", "close": 10.31, "volume": 221684.0}, {"date": "2024-01-02", "close": 10.3, "volume": 78456.0}, {"date": "2024-01-03", "close": 10.38, "volume": 45253.0}, {"date": "2024-01-04", "close": 10.345, "volume": 50504.0}, {"date": "2024-01-05", "close": 10.335, "volume": 22742.0}, {"date": "2024-01-08", "close": 10.39, "volume": 49676.0}, {"date": "2024-01-09", "close": 10.32, "volume": 54282.0}, {"date": "2024-01-10", "close": 10.31, "volume": 61127.0}, {"date": "2024-01-11", "close": 10.31, "volume": 47023.0}, {"date": "2024-01-12", "close": 10.36, "volume": 45491.0}, {"date": "2024-01-16", "close": 10.28, "volume": 52575.0}, {"date": "2024-01-17", "close": 10.215, "volume": 46268.0}, {"date": "2024-01-18", "close": 10.135, "volume": 137124.0}, {"date": "2024-01-19", "close": 10.08, "volume": 61276.0}, {"date": "2024-01-22", "close": 10.16, "volume": 57026.0}, {"date": "2024-01-23", "close": 10.1, "volume": 139081.0}, {"date": "2024-01-24", "close": 10.1, "volume": 111416.0}, {"date": "2024-01-25", "close": 10.11, "volume": 99806.0}, {"date": "2024-01-26", "close": 10.08, "volume": 123780.0}, {"date": "2024-01-29", "close": 10.17, "volume": 108390.0}, {"date": "2024-01-30", "close": 10.18, "volume": 91053.0}, {"date": "2024-01-31", "close": 10.23, "volume": 138278.0}, {"date": "2024-02-01", "close": 10.36, "volume": 140412.0}, {"date": "2024-02-02", "close": 10.26, "volume": 95883.0}, {"date": "2024-02-05", "close": 10.22, "volume": 98948.0}, {"date": "2024-02-06", "close": 10.27, "volume": 73264.0}, {"date": "2024-02-07", "close": 10.3, "volume": 106128.0}, {"date": "2024-02-08", "close": 10.285, "volume": 74264.0}, {"date": "2024-02-09", "close": 10.32, "volume": 86308.0}, {"date": "2024-02-12", "close": 10.38, "volume": 55262.0}, {"date": "2024-02-13", "close": 10.29, "volume": 34755.0}, {"date": "2024-02-14", "close": 10.34, "volume": 70862.0}, {"date": "2024-02-15", "close": 10.42, "volume": 21150.0}, {"date": "2024-02-16", "close": 10.34, "volume": 32132.0}, {"date": "2024-02-20", "close": 10.36, "volume": 47099.0}, {"date": "2024-02-21", "close": 10.36, "volume": 29466.0}, {"date": "2024-02-22", "close": 10.37, "volume": 43355.0}, {"date": "2024-02-23", "close": 10.37, "volume": 66792.0}, {"date": "2024-02-26", "close": 10.28, "volume": 66286.0}, {"date": "2024-02-27", "close": 10.25, "volume": 64188.0}, {"date": "2024-02-28", "close": 10.28, "volume": 50301.0}, {"date": "2024-02-29", "close": 10.33, "volume": 37432.0}, {"date": "2024-03-01", "close": 10.335, "volume": 70166.0}, {"date": "2024-03-04", "close": 10.29, "volume": 114237.0}, {"date": "2024-03-05", "close": 10.34, "volume": 108527.0}, {"date": "2024-03-06", "close": 10.34, "volume": 58539.0}, {"date": "2024-03-07", "close": 10.34, "volume": 60272.0}, {"date": "2024-03-08", "close": 10.36, "volume": 80334.0}, {"date": "2024-03-11", "close": 10.36, "volume": 79407.0}, {"date": "2024-03-12", "close": 10.35, "volume": 92892.0}, {"date": "2024-03-13", "close": 10.38, "volume": 61558.0}, {"date": "2024-03-14", "close": 10.26, "volume": 134853.0}, {"date": "2024-03-15", "close": 10.31, "volume": 64025.0}, {"date": "2024-03-18", "close": 10.35, "volume": 59760.0}, {"date": "2024-03-19", "close": 10.35, "volume": 29539.0}, {"date": "2024-03-20", "close": 10.34, "volume": 31402.0}, {"date": "2024-03-21", "close": 10.31, "volume": 51322.0}, {"date": "2024-03-22", "close": 10.31, "volume": 39372.0}, {"date": "2024-03-25", "close": 10.3, "volume": 64673.0}, {"date": "2024-03-26", "close": 10.31, "volume": 18268.0}, {"date": "2024-03-27", "close": 10.32, "volume": 13653.0}, {"date": "2024-03-28", "close": 10.39, "volume": 74121.0}, {"date": "2024-04-01", "close": 10.26, "volume": 59201.0}, {"date": "2024-04-02", "close": 10.2, "volume": 56659.0}, {"date": "2024-04-03", "close": 10.14, "volume": 32113.0}, {"date": "2024-04-04", "close": 10.189, "volume": 106712.0}, {"date": "2024-04-05", "close": 10.16, "volume": 79845.0}, {"date": "2024-04-08", "close": 10.21, "volume": 56526.0}, {"date": "2024-04-09", "close": 10.22, "volume": 17481.0}, {"date": "2024-04-10", "close": 10.11, "volume": 27210.0}, {"date": "2024-04-11", "close": 10.15, "volume": 150758.0}, {"date": "2024-04-12", "close": 10.13, "volume": 38197.0}, {"date": "2024-04-15", "close": 10.08, "volume": 64934.0}, {"date": "2024-04-16", "close": 10.02, "volume": 59775.0}, {"date": "2024-04-17", "close": 10.01, "volume": 60198.0}, {"date": "2024-04-18", "close": 9.99, "volume": 68752.0}, {"date": "2024-04-19", "close": 9.99, "volume": 35756.0}, {"date": "2024-04-22", "close": 9.99, "volume": 59963.0}, {"date": "2024-04-23", "close": 10.045, "volume": 57346.0}, {"date": "2024-04-24", "close": 10.03, "volume": 43190.0}, {"date": "2024-04-25", "close": 10.0, "volume": 67811.0}, {"date": "2024-04-26", "close": 9.99, "volume": 26362.0}, {"date": "2024-04-29", "close": 10.0, "volume": 44643.0}, {"date": "2024-04-30", "close": 9.99, "volume": 46338.0}, {"date": "2024-05-01", "close": 10.02, "volume": 103405.0}, {"date": "2024-05-02", "close": 10.06, "volume": 108112.0}, {"date": "2024-05-03", "close": 10.14, "volume": 56421.0}, {"date": "2024-05-06", "close": 10.18, "volume": 66379.0}, {"date": "2024-05-07", "close": 10.24, "volume": 129878.0}, {"date": "2024-05-08", "close": 10.26, "volume": 41286.0}, {"date": "2024-05-09", "close": 10.29, "volume": 50352.0}, {"date": "2024-05-10", "close": 10.27, "volume": 69286.0}, {"date": "2024-05-13", "close": 10.22, "volume": 42066.0}, {"date": "2024-05-14", "close": 10.24, "volume": 61824.0}, {"date": "2024-05-15", "close": 10.29, "volume": 75811.0}, {"date": "2024-05-16", "close": 10.27, "volume": 22349.0}, {"date": "2024-05-17", "close": 10.275, "volume": 44992.0}, {"date": "2024-05-20", "close": 10.28, "volume": 64578.0}, {"date": "2024-05-21", "close": 10.285, "volume": 320253.0}, {"date": "2024-05-22", "close": 10.225, "volume": 47081.0}, {"date": "2024-05-23", "close": 10.19, "volume": 53277.0}, {"date": "2024-05-24", "close": 10.179, "volume": 63122.0}, {"date": "2024-05-28", "close": 10.1503, "volume": 59066.0}, {"date": "2024-05-29", "close": 10.06, "volume": 55487.0}, {"date": "2024-05-30", "close": 10.11, "volume": 104868.0}, {"date": "2024-05-31", "close": 10.12, "volume": 70425.0}, {"date": "2024-06-03", "close": 10.17, "volume": 98210.0}, {"date": "2024-06-04", "close": 10.24, "volume": 28137.0}, {"date": "2024-06-05", "close": 10.31, "volume": 127683.0}, {"date": "2024-06-06", "close": 10.355, "volume": 145575.0}, {"date": "2024-06-07", "close": 10.34, "volume": 158557.0}, {"date": "2024-06-10", "close": 10.35, "volume": 72174.0}, {"date": "2024-06-11", "close": 10.38, "volume": 93506.0}, {"date": "2024-06-12", "close": 10.41, "volume": 140922.0}, {"date": "2024-06-13", "close": 10.47, "volume": 124384.0}, {"date": "2024-06-14", "close": 10.5, "volume": 88026.0}, {"date": "2024-06-17", "close": 10.52, "volume": 68149.0}, {"date": "2024-06-18", "close": 10.53, "volume": 99700.0}, {"date": "2024-06-20", "close": 10.54, "volume": 136161.0}, {"date": "2024-06-21", "close": 10.52, "volume": 100417.0}, {"date": "2024-06-24", "close": 10.48, "volume": 37732.0}, {"date": "2024-06-25", "close": 10.59, "volume": 89574.0}, {"date": "2024-06-26", "close": 10.57, "volume": 76437.0}, {"date": "2024-06-27", "close": 10.53, "volume": 58802.0}, {"date": "2024-06-28", "close": 10.58, "volume": 64261.0}, {"date": "2024-07-01", "close": 10.52, "volume": 70343.0}, {"date": "2024-07-02", "close": 10.515, "volume": 52062.0}, {"date": "2024-07-03", "close": 10.585, "volume": 54238.0}, {"date": "2024-07-05", "close": 10.629, "volume": 26968.0}, {"date": "2024-07-08", "close": 10.585, "volume": 73287.0}, {"date": "2024-07-09", "close": 10.62, "volume": 34750.0}, {"date": "2024-07-10", "close": 10.635, "volume": 34855.0}, {"date": "2024-07-11", "close": 10.8, "volume": 59944.0}, {"date": "2024-07-12", "close": 10.8, "volume": 62229.0}, {"date": "2024-07-15", "close": 10.8, "volume": 27590.0}, {"date": "2024-07-16", "close": 10.76, "volume": 55434.0}, {"date": "2024-07-17", "close": 10.69, "volume": 40998.0}, {"date": "2024-07-18", "close": 10.64, "volume": 57522.0}, {"date": "2024-07-19", "close": 10.61, "volume": 43373.0}, {"date": "2024-07-22", "close": 10.65, "volume": 61421.0}, {"date": "2024-07-23", "close": 10.7, "volume": 47354.0}, {"date": "2024-07-24", "close": 10.65, "volume": 28169.0}, {"date": "2024-07-25", "close": 10.65, "volume": 31254.0}, {"date": "2024-07-26", "close": 10.65, "volume": 44962.0}, {"date": "2024-07-29", "close": 10.67, "volume": 30180.0}, {"date": "2024-07-30", "close": 10.7, "volume": 60414.0}, {"date": "2024-07-31", "close": 10.74, "volume": 60266.0}, {"date": "2024-08-01", "close": 10.8, "volume": 83322.0}, {"date": "2024-08-02", "close": 10.85, "volume": 40812.0}, {"date": "2024-08-05", "close": 10.74, "volume": 101227.0}, {"date": "2024-08-06", "close": 10.82, "volume": 51713.0}, {"date": "2024-08-07", "close": 10.83, "volume": 86126.0}, {"date": "2024-08-08", "close": 10.78, "volume": 54155.0}, {"date": "2024-08-09", "close": 10.81, "volume": 36051.0}, {"date": "2024-08-12", "close": 10.825, "volume": 30316.0}, {"date": "2024-08-13", "close": 10.935, "volume": 90396.0}, {"date": "2024-08-14", "close": 10.93, "volume": 43981.0}, {"date": "2024-08-15", "close": 10.855, "volume": 24502.0}, {"date": "2024-08-16", "close": 10.83, "volume": 18563.0}, {"date": "2024-08-19", "close": 10.775, "volume": 115482.0}, {"date": "2024-08-20", "close": 10.805, "volume": 64019.0}, {"date": "2024-08-21", "close": 10.8, "volume": 26380.0}, {"date": "2024-08-22", "close": 10.7895, "volume": 121614.0}, {"date": "2024-08-23", "close": 10.86, "volume": 67667.0}, {"date": "2024-08-26", "close": 10.87, "volume": 109634.0}, {"date": "2024-08-27", "close": 10.84, "volume": 72388.0}, {"date": "2024-08-28", "close": 10.825, "volume": 88942.0}, {"date": "2024-08-29", "close": 10.8, "volume": 123521.0}, {"date": "2024-08-30", "close": 10.84, "volume": 44298.0}, {"date": "2024-09-03", "close": 10.88, "volume": 127804.0}, {"date": "2024-09-04", "close": 10.88, "volume": 68859.0}, {"date": "2024-09-05", "close": 10.92, "volume": 53322.0}, {"date": "2024-09-06", "close": 10.96, "volume": 47595.0}, {"date": "2024-09-09", "close": 10.98, "volume": 46614.0}, {"date": "2024-09-10", "close": 11.05, "volume": 29122.0}, {"date": "2024-09-11", "close": 11.14, "volume": 50463.0}, {"date": "2024-09-12", "close": 11.21, "volume": 44663.0}, {"date": "2024-09-13", "close": 11.22, "volume": 80233.0}, {"date": "2024-09-16", "close": 11.24, "volume": 32729.0}, {"date": "2024-09-17", "close": 11.2, "volume": 41145.0}, {"date": "2024-09-18", "close": 11.17, "volume": 61142.0}, {"date": "2024-09-19", "close": 11.17, "volume": 22984.0}, {"date": "2024-09-20", "close": 11.15, "volume": 233152.0}, {"date": "2024-09-23", "close": 11.105, "volume": 26136.0}, {"date": "2024-09-24", "close": 11.12, "volume": 32819.0}, {"date": "2024-09-25", "close": 11.11, "volume": 53006.0}, {"date": "2024-09-26", "close": 11.0901, "volume": 78711.0}, {"date": "2024-09-27", "close": 11.118, "volume": 48476.0}, {"date": "2024-09-30", "close": 11.16, "volume": 76114.0}, {"date": "2024-10-01", "close": 11.25, "volume": 63130.0}, {"date": "2024-10-02", "close": 11.21, "volume": 150702.0}, {"date": "2024-10-03", "close": 11.16, "volume": 77783.0}, {"date": "2024-10-04", "close": 11.09, "volume": 39192.0}, {"date": "2024-10-07", "close": 11.08, "volume": 79365.0}, {"date": "2024-10-08", "close": 11.095, "volume": 137953.0}, {"date": "2024-10-09", "close": 11.06, "volume": 59545.0}, {"date": "2024-10-10", "close": 11.04, "volume": 58263.0}, {"date": "2024-10-11", "close": 11.07, "volume": 41875.0}, {"date": "2024-10-14", "close": 10.98, "volume": 43565.0}, {"date": "2024-10-15", "close": 10.98, "volume": 71930.0}, {"date": "2024-10-16", "close": 11.05, "volume": 34360.0}, {"date": "2024-10-17", "close": 11.02, "volume": 51557.0}, {"date": "2024-10-18", "close": 11.0101, "volume": 27969.0}, {"date": "2024-10-21", "close": 10.94, "volume": 60057.0}, {"date": "2024-10-22", "close": 10.89, "volume": 35555.0}, {"date": "2024-10-23", "close": 10.74, "volume": 85246.0}, {"date": "2024-10-24", "close": 10.7, "volume": 80460.0}, {"date": "2024-10-25", "close": 10.68, "volume": 53224.0}, {"date": "2024-10-28", "close": 10.69, "volume": 36200.0}, {"date": "2024-10-29", "close": 10.63, "volume": 51362.0}, {"date": "2024-10-30", "close": 10.67, "volume": 40789.0}, {"date": "2024-10-31", "close": 10.73, "volume": 43352.0}, {"date": "2024-11-01", "close": 10.67, "volume": 53001.0}, {"date": "2024-11-04", "close": 10.68, "volume": 43784.0}, {"date": "2024-11-05", "close": 10.74, "volume": 25025.0}, {"date": "2024-11-06", "close": 10.62, "volume": 47031.0}, {"date": "2024-11-07", "close": 10.66, "volume": 43438.0}, {"date": "2024-11-08", "close": 10.79, "volume": 36501.0}, {"date": "2024-11-11", "close": 10.77, "volume": 36352.0}, {"date": "2024-11-12", "close": 10.72, "volume": 67729.0}, {"date": "2024-11-13", "close": 10.68, "volume": 49777.0}, {"date": "2024-11-14", "close": 10.77, "volume": 136509.0}, {"date": "2024-11-15", "close": 10.72, "volume": 39156.0}, {"date": "2024-11-18", "close": 10.715, "volume": 84034.0}, {"date": "2024-11-19", "close": 10.7, "volume": 58639.0}, {"date": "2024-11-20", "close": 10.64, "volume": 40673.0}, {"date": "2024-11-21", "close": 10.82, "volume": 315856.0}, {"date": "2024-11-22", "close": 10.8, "volume": 96448.0}, {"date": "2024-11-25", "close": 10.81, "volume": 115586.0}, {"date": "2024-11-26", "close": 10.81, "volume": 62101.0}, {"date": "2024-11-27", "close": 10.93, "volume": 61872.0}, {"date": "2024-11-29", "close": 11.03, "volume": 48314.0}, {"date": "2024-12-02", "close": 11.02, "volume": 52888.0}, {"date": "2024-12-03", "close": 11.05, "volume": 89735.0}, {"date": "2024-12-04", "close": 11.05, "volume": 44896.0}, {"date": "2024-12-05", "close": 11.01, "volume": 65074.0}, {"date": "2024-12-06", "close": 11.02, "volume": 41334.0}, {"date": "2024-12-09", "close": 10.95, "volume": 65212.0}, {"date": "2024-12-10", "close": 10.94, "volume": 58934.0}, {"date": "2024-12-11", "close": 10.97, "volume": 51435.0}, {"date": "2024-12-12", "close": 10.85, "volume": 76817.0}, {"date": "2024-12-13", "close": 10.74, "volume": 47463.0}, {"date": "2024-12-16", "close": 10.71, "volume": 65054.0}, {"date": "2024-12-17", "close": 10.61, "volume": 105423.0}, {"date": "2024-12-18", "close": 10.39, "volume": 86946.0}, {"date": "2024-12-19", "close": 10.28, "volume": 143785.0}, {"date": "2024-12-20", "close": 10.34, "volume": 190330.0}, {"date": "2024-12-23", "close": 10.28, "volume": 59379.0}, {"date": "2024-12-24", "close": 10.31, "volume": 88070.0}, {"date": "2024-12-26", "close": 10.32, "volume": 77286.0}, {"date": "2024-12-27", "close": 10.27, "volume": 154322.0}, {"date": "2024-12-30", "close": 10.31, "volume": 148211.0}, {"date": "2024-12-31", "close": 10.35, "volume": 80785.0}, {"date": "2025-01-02", "close": 10.44, "volume": 53989.0}, {"date": "2025-01-03", "close": 10.455, "volume": 71936.0}, {"date": "2025-01-06", "close": 10.41, "volume": 84841.0}, {"date": "2025-01-07", "close": 10.4, "volume": 75588.0}, {"date": "2025-01-08", "close": 10.4, "volume": 57773.0}, {"date": "2025-01-10", "close": 10.34, "volume": 101048.0}, {"date": "2025-01-13", "close": 10.27, "volume": 110654.0}, {"date": "2025-01-14", "close": 10.28, "volume": 36273.0}, {"date": "2025-01-15", "close": 10.45, "volume": 96466.0}, {"date": "2025-01-16", "close": 10.44, "volume": 56713.0}, {"date": "2025-01-17", "close": 10.44, "volume": 35454.0}, {"date": "2025-01-21", "close": 10.39, "volume": 89924.0}, {"date": "2025-01-22", "close": 10.41, "volume": 73987.0}, {"date": "2025-01-23", "close": 10.38, "volume": 88053.0}, {"date": "2025-01-24", "close": 10.38, "volume": 46527.0}, {"date": "2025-01-27", "close": 10.4, "volume": 156157.0}, {"date": "2025-01-28", "close": 10.42, "volume": 99493.0}, {"date": "2025-01-29", "close": 10.41, "volume": 60256.0}, {"date": "2025-01-30", "close": 10.46, "volume": 48399.0}, {"date": "2025-01-31", "close": 10.44, "volume": 46853.0}, {"date": "2025-02-03", "close": 10.48, "volume": 59454.0}, {"date": "2025-02-04", "close": 10.5, "volume": 30522.0}, {"date": "2025-02-05", "close": 10.64, "volume": 87533.0}, {"date": "2025-02-06", "close": 10.7, "volume": 56953.0}, {"date": "2025-02-07", "close": 10.7, "volume": 59857.0}, {"date": "2025-02-10", "close": 10.69, "volume": 36545.0}, {"date": "2025-02-11", "close": 10.7, "volume": 30227.0}, {"date": "2025-02-12", "close": 10.54, "volume": 49564.0}, {"date": "2025-02-13", "close": 10.55, "volume": 66750.0}, {"date": "2025-02-14", "close": 10.67, "volume": 68335.0}, {"date": "2025-02-18", "close": 10.67, "volume": 90123.0}, {"date": "2025-02-19", "close": 10.71, "volume": 73646.0}, {"date": "2025-02-20", "close": 10.7, "volume": 29442.0}, {"date": "2025-02-21", "close": 10.78, "volume": 27095.0}, {"date": "2025-02-24", "close": 10.73, "volume": 65988.0}, {"date": "2025-02-25", "close": 10.84, "volume": 42175.0}, {"date": "2025-02-26", "close": 10.81, "volume": 39672.0}, {"date": "2025-02-27", "close": 10.79, "volume": 42069.0}, {"date": "2025-02-28", "close": 10.85, "volume": 17997.0}, {"date": "2025-03-03", "close": 10.84, "volume": 35703.0}, {"date": "2025-03-04", "close": 10.69, "volume": 50744.0}, {"date": "2025-03-05", "close": 10.74, "volume": 27541.0}, {"date": "2025-03-06", "close": 10.7101, "volume": 40084.0}, {"date": "2025-03-07", "close": 10.7, "volume": 52218.0}, {"date": "2025-03-10", "close": 10.65, "volume": 40070.0}, {"date": "2025-03-11", "close": 10.63, "volume": 50479.0}, {"date": "2025-03-12", "close": 10.63, "volume": 43905.0}, {"date": "2025-03-13", "close": 10.62, "volume": 33256.0}, {"date": "2025-03-14", "close": 10.64, "volume": 41121.0}, {"date": "2025-03-17", "close": 10.67, "volume": 56498.0}, {"date": "2025-03-18", "close": 10.68, "volume": 50907.0}, {"date": "2025-03-19", "close": 10.62, "volume": 20918.0}, {"date": "2025-03-20", "close": 10.65, "volume": 17236.0}, {"date": "2025-03-21", "close": 10.72, "volume": 49128.0}, {"date": "2025-03-24", "close": 10.84, "volume": 127089.0}, {"date": "2025-03-25", "close": 10.65, "volume": 100917.0}, {"date": "2025-03-26", "close": 10.55, "volume": 101436.0}, {"date": "2025-03-27", "close": 10.52, "volume": 25064.0}, {"date": "2025-03-28", "close": 10.51, "volume": 17631.0}, {"date": "2025-03-31", "close": 10.57, "volume": 13552.0}, {"date": "2025-04-01", "close": 10.67, "volume": 27405.0}, {"date": "2025-04-02", "close": 10.67, "volume": 30836.0}, {"date": "2025-04-03", "close": 10.68, "volume": 48987.0}, {"date": "2025-04-04", "close": 10.57, "volume": 34694.0}, {"date": "2025-04-07", "close": 10.26, "volume": 83396.0}, {"date": "2025-04-08", "close": 10.08, "volume": 64455.0}, {"date": "2025-04-09", "close": 10.02, "volume": 63591.0}, {"date": "2025-04-10", "close": 9.65, "volume": 139200.0}, {"date": "2025-04-11", "close": 9.66, "volume": 83850.0}, {"date": "2025-04-14", "close": 9.8, "volume": 61347.0}, {"date": "2025-04-15", "close": 9.9, "volume": 127305.0}, {"date": "2025-04-16", "close": 9.87, "volume": 98108.0}, {"date": "2025-04-17", "close": 9.91, "volume": 45028.0}, {"date": "2025-04-21", "close": 9.81, "volume": 115416.0}, {"date": "2025-04-22", "close": 9.88, "volume": 83097.0}, {"date": "2025-04-23", "close": 9.96, "volume": 105282.0}, {"date": "2025-04-24", "close": 10.05, "volume": 82655.0}, {"date": "2025-04-25", "close": 10.07, "volume": 67202.0}, {"date": "2025-04-28", "close": 10.08, "volume": 84267.0}, {"date": "2025-04-29", "close": 10.13, "volume": 89863.0}, {"date": "2025-04-30", "close": 10.13, "volume": 141485.0}, {"date": "2025-05-01", "close": 10.206, "volume": 66641.0}, {"date": "2025-05-02", "close": 10.15, "volume": 52471.0}, {"date": "2025-05-05", "close": 10.1, "volume": 55174.0}, {"date": "2025-05-06", "close": 10.19, "volume": 84434.0}, {"date": "2025-05-07", "close": 10.23, "volume": 101573.0}, {"date": "2025-05-08", "close": 10.27, "volume": 44253.0}, {"date": "2025-05-09", "close": 10.32, "volume": 39607.0}, {"date": "2025-05-12", "close": 10.25, "volume": 31918.0}, {"date": "2025-05-13", "close": 10.27, "volume": 31375.0}, {"date": "2025-05-14", "close": 10.26, "volume": 46427.0}, {"date": "2025-05-15", "close": 10.27, "volume": 56305.0}, {"date": "2025-05-16", "close": 10.26, "volume": 38413.0}, {"date": "2025-05-19", "close": 10.17, "volume": 65405.0}, {"date": "2025-05-20", "close": 10.15, "volume": 15874.0}, {"date": "2025-05-21", "close": 10.03, "volume": 96819.0}, {"date": "2025-05-22", "close": 10.08, "volume": 42799.0}, {"date": "2025-05-23", "close": 10.01, "volume": 34368.0}, {"date": "2025-05-27", "close": 10.06, "volume": 89611.0}, {"date": "2025-05-28", "close": 10.04, "volume": 142717.0}, {"date": "2025-05-29", "close": 10.05, "volume": 99189.0}, {"date": "2025-05-30", "close": 10.04, "volume": 69267.0}, {"date": "2025-06-02", "close": 10.0, "volume": 71195.0}, {"date": "2025-06-03", "close": 9.96, "volume": 58360.0}, {"date": "2025-06-04", "close": 9.96, "volume": 59036.0}, {"date": "2025-06-05", "close": 9.97, "volume": 70137.0}, {"date": "2025-06-06", "close": 9.98, "volume": 63806.0}, {"date": "2025-06-09", "close": 9.97, "volume": 36955.0}, {"date": "2025-06-10", "close": 10.06, "volume": 110218.0}, {"date": "2025-06-11", "close": 10.08, "volume": 88913.0}, {"date": "2025-06-12", "close": 10.06, "volume": 127246.0}, {"date": "2025-06-13", "close": 10.04, "volume": 57800.0}, {"date": "2025-06-16", "close": 10.06, "volume": 48910.0}, {"date": "2025-06-17", "close": 10.0, "volume": 107896.0}, {"date": "2025-06-18", "close": 9.97, "volume": 79167.0}, {"date": "2025-06-20", "close": 10.05, "volume": 47061.0}, {"date": "2025-06-23", "close": 10.1, "volume": 27594.0}, {"date": "2025-06-24", "close": 10.07, "volume": 28481.0}, {"date": "2025-06-25", "close": 10.08, "volume": 41964.0}, {"date": "2025-06-26", "close": 10.07, "volume": 33776.0}, {"date": "2025-06-27", "close": 10.11, "volume": 74735.0}, {"date": "2025-06-30", "close": 10.22, "volume": 80176.0}, {"date": "2025-07-01", "close": 10.26, "volume": 49766.0}, {"date": "2025-07-02", "close": 10.27, "volume": 109587.0}, {"date": "2025-07-03", "close": 10.27, "volume": 30889.0}, {"date": "2025-07-07", "close": 10.21, "volume": 71552.0}, {"date": "2025-07-08", "close": 10.21, "volume": 37620.0}, {"date": "2025-07-09", "close": 10.19, "volume": 34319.0}, {"date": "2025-07-10", "close": 10.19, "volume": 77552.0}, {"date": "2025-07-11", "close": 10.11, "volume": 56669.0}, {"date": "2025-07-14", "close": 10.12, "volume": 103726.0}, {"date": "2025-07-15", "close": 10.11, "volume": 142263.0}, {"date": "2025-07-16", "close": 10.1, "volume": 164819.0}, {"date": "2025-07-17", "close": 10.01, "volume": 77249.0}, {"date": "2025-07-18", "close": 10.01, "volume": 91332.0}, {"date": "2025-07-21", "close": 9.95, "volume": 54701.0}, {"date": "2025-07-22", "close": 9.97, "volume": 61544.0}, {"date": "2025-07-23", "close": 9.89, "volume": 112038.0}, {"date": "2025-07-24", "close": 9.87, "volume": 35089.0}, {"date": "2025-07-25", "close": 9.92, "volume": 41718.0}, {"date": "2025-07-28", "close": 9.9, "volume": 26199.0}, {"date": "2025-07-29", "close": 9.97, "volume": 59468.0}, {"date": "2025-07-30", "close": 9.91, "volume": 47410.0}, {"date": "2025-07-31", "close": 9.98, "volume": 55471.0}, {"date": "2025-08-01", "close": 10.01, "volume": 63133.0}, {"date": "2025-08-04", "close": 10.02, "volume": 50156.0}, {"date": "2025-08-05", "close": 10.07, "volume": 49911.0}, {"date": "2025-08-06", "close": 10.12, "volume": 46771.0}, {"date": "2025-08-07", "close": 10.13, "volume": 25605.0}, {"date": "2025-08-08", "close": 10.09, "volume": 51149.0}, {"date": "2025-08-11", "close": 10.1, "volume": 69752.0}, {"date": "2025-08-12", "close": 10.1, "volume": 81647.0}, {"date": "2025-08-13", "close": 10.12, "volume": 55565.0}, {"date": "2025-08-14", "close": 10.06, "volume": 99272.0}, {"date": "2025-08-15", "close": 10.08, "volume": 50593.0}, {"date": "2025-08-18", "close": 10.05, "volume": 49081.0}, {"date": "2025-08-19", "close": 9.97, "volume": 95939.0}, {"date": "2025-08-20", "close": 9.96, "volume": 75949.0}, {"date": "2025-08-21", "close": 9.9, "volume": 129407.0}, {"date": "2025-08-22", "close": 10.0, "volume": 61178.0}, {"date": "2025-08-25", "close": 10.02, "volume": 65863.0}, {"date": "2025-08-26", "close": 9.97, "volume": 95155.0}, {"date": "2025-08-27", "close": 10.0, "volume": 77749.0}, {"date": "2025-08-28", "close": 9.97, "volume": 104883.0}, {"date": "2025-08-29", "close": 10.02, "volume": 144623.0}, {"date": "2025-09-02", "close": 10.0, "volume": 77817.0}, {"date": "2025-09-03", "close": 10.03, "volume": 160480.0}, {"date": "2025-09-04", "close": 10.07, "volume": 84905.0}, {"date": "2025-09-05", "close": 10.22, "volume": 101607.0}, {"date": "2025-09-08", "close": 10.37, "volume": 89425.0}, {"date": "2025-09-09", "close": 10.38, "volume": 94848.0}, {"date": "2025-09-10", "close": 10.47, "volume": 70052.0}, {"date": "2025-09-11", "close": 10.54, "volume": 68472.0}, {"date": "2025-09-12", "close": 10.54, "volume": 49770.0}, {"date": "2025-09-15", "close": 10.6, "volume": 38965.0}, {"date": "2025-09-16", "close": 10.63, "volume": 41207.0}, {"date": "2025-09-17", "close": 10.63, "volume": 53406.0}, {"date": "2025-09-18", "close": 10.63, "volume": 42634.0}, {"date": "2025-09-19", "close": 10.59, "volume": 38349.0}, {"date": "2025-09-22", "close": 10.61, "volume": 40230.0}, {"date": "2025-09-23", "close": 10.64, "volume": 51063.0}, {"date": "2025-09-24", "close": 10.55, "volume": 31805.0}, {"date": "2025-09-25", "close": 10.56, "volume": 29749.0}, {"date": "2025-09-26", "close": 10.59, "volume": 19914.0}, {"date": "2025-09-29", "close": 10.62, "volume": 22533.0}, {"date": "2025-09-30", "close": 10.7, "volume": 29619.0}, {"date": "2025-10-01", "close": 10.66, "volume": 50782.0}, {"date": "2025-10-02", "close": 10.58, "volume": 69725.0}, {"date": "2025-10-03", "close": 10.62, "volume": 36347.0}, {"date": "2025-10-06", "close": 10.58, "volume": 28606.0}, {"date": "2025-10-07", "close": 10.58, "volume": 51168.0}, {"date": "2025-10-08", "close": 10.6, "volume": 63322.0}, {"date": "2025-10-09", "close": 10.61, "volume": 29920.0}, {"date": "2025-10-10", "close": 10.635, "volume": 60803.0}, {"date": "2025-10-13", "close": 10.65, "volume": 42555.0}, {"date": "2025-10-14", "close": 10.65, "volume": 34292.0}, {"date": "2025-10-15", "close": 10.69, "volume": 74299.0}, {"date": "2025-10-16", "close": 10.715, "volume": 64579.0}, {"date": "2025-10-17", "close": 10.62, "volume": 50949.0}, {"date": "2025-10-20", "close": 10.78, "volume": 71279.0}, {"date": "2025-10-21", "close": 10.81, "volume": 130753.0}, {"date": "2025-10-22", "close": 10.81, "volume": 81073.0}, {"date": "2025-10-23", "close": 10.81, "volume": 46911.0}, {"date": "2025-10-24", "close": 10.81, "volume": 34734.0}, {"date": "2025-10-27", "close": 10.81, "volume": 44010.0}, {"date": "2025-10-28", "close": 10.84, "volume": 74943.0}, {"date": "2025-10-29", "close": 10.8, "volume": 110269.0}, {"date": "2025-10-30", "close": 10.79, "volume": 55512.0}, {"date": "2025-10-31", "close": 10.8, "volume": 187198.0}, {"date": "2025-11-03", "close": 10.8, "volume": 50567.0}, {"date": "2025-11-04", "close": 10.81, "volume": 40365.0}, {"date": "2025-11-05", "close": 10.79, "volume": 28902.0}, {"date": "2025-11-06", "close": 10.76, "volume": 29607.0}, {"date": "2025-11-07", "close": 10.77, "volume": 22661.0}, {"date": "2025-11-10", "close": 10.8, "volume": 31607.0}, {"date": "2025-11-11", "close": 10.83, "volume": 29698.0}, {"date": "2025-11-12", "close": 10.98, "volume": 45980.0}, {"date": "2025-11-13", "close": 10.78, "volume": 51842.0}, {"date": "2025-11-14", "close": 10.77, "volume": 28320.0}, {"date": "2025-11-17", "close": 10.76, "volume": 55017.0}, {"date": "2025-11-18", "close": 10.68, "volume": 57714.0}, {"date": "2025-11-19", "close": 10.59, "volume": 74622.0}, {"date": "2025-11-20", "close": 10.56, "volume": 108747.0}, {"date": "2025-11-21", "close": 10.52, "volume": 73550.0}, {"date": "2025-11-24", "close": 10.54, "volume": 92108.0}, {"date": "2025-11-25", "close": 10.54, "volume": 54520.0}, {"date": "2025-11-26", "close": 10.57, "volume": 70812.0}, {"date": "2025-11-28", "close": 10.56, "volume": 56854.0}, {"date": "2025-12-01", "close": 10.51, "volume": 86736.0}, {"date": "2025-12-02", "close": 10.47, "volume": 107414.0}, {"date": "2025-12-03", "close": 10.58, "volume": 169088.0}, {"date": "2025-12-04", "close": 10.7, "volume": 112466.0}, {"date": "2025-12-05", "close": 10.75, "volume": 61176.0}, {"date": "2025-12-08", "close": 10.69, "volume": 40038.0}, {"date": "2025-12-09", "close": 10.72, "volume": 25812.0}, {"date": "2025-12-10", "close": 10.72, "volume": 40808.0}, {"date": "2025-12-11", "close": 10.69, "volume": 39173.0}, {"date": "2025-12-12", "close": 10.64, "volume": 100758.0}, {"date": "2025-12-15", "close": 10.66, "volume": 59065.0}, {"date": "2025-12-16", "close": 10.73, "volume": 101466.0}, {"date": "2025-12-17", "close": 10.74, "volume": 222387.0}, {"date": "2025-12-18", "close": 10.79, "volume": 90786.0}, {"date": "2025-12-19", "close": 10.79, "volume": 38745.0}, {"date": "2025-12-22", "close": 10.79, "volume": 96472.0}, {"date": "2025-12-23", "close": 10.82, "volume": 271072.0}, {"date": "2025-12-24", "close": 10.76, "volume": 30918.0}, {"date": "2025-12-26", "close": 10.8, "volume": 41237.0}, {"date": "2025-12-29", "close": 10.82, "volume": 82399.0}, {"date": "2025-12-30", "close": 10.94, "volume": 87167.0}, {"date": "2025-12-31", "close": 10.99, "volume": 108387.0}, {"date": "2026-01-02", "close": 10.92, "volume": 61440.0}, {"date": "2026-01-05", "close": 10.92, "volume": 66238.0}, {"date": "2026-01-06", "close": 10.94, "volume": 57422.0}, {"date": "2026-01-07", "close": 11.01, "volume": 55648.0}, {"date": "2026-01-08", "close": 11.07, "volume": 68149.0}, {"date": "2026-01-09", "close": 11.12, "volume": 37215.0}, {"date": "2026-01-12", "close": 11.2, "volume": 71954.0}, {"date": "2026-01-13", "close": 11.17, "volume": 49590.0}, {"date": "2026-01-14", "close": 11.15, "volume": 30837.0}, {"date": "2026-01-15", "close": 10.99, "volume": 197204.0}, {"date": "2026-01-16", "close": 11.01, "volume": 82784.0}, {"date": "2026-01-20", "close": 10.94, "volume": 92454.0}, {"date": "2026-01-21", "close": 10.92, "volume": 82144.0}, {"date": "2026-01-22", "close": 10.91, "volume": 45293.0}, {"date": "2026-01-23", "close": 10.93, "volume": 60677.0}, {"date": "2026-01-26", "close": 10.98, "volume": 70825.0}, {"date": "2026-01-27", "close": 11.04, "volume": 70012.0}, {"date": "2026-01-28", "close": 11.13, "volume": 68408.0}, {"date": "2026-01-29", "close": 11.13, "volume": 65911.0}, {"date": "2026-01-30", "close": 11.13, "volume": 67585.0}, {"date": "2026-02-02", "close": 11.06, "volume": 81417.0}, {"date": "2026-02-03", "close": 11.06, "volume": 34284.0}, {"date": "2026-02-04", "close": 11.12, "volume": 41204.0}, {"date": "2026-02-05", "close": 11.15, "volume": 40371.0}, {"date": "2026-02-06", "close": 11.12, "volume": 40847.0}, {"date": "2026-02-09", "close": 11.15, "volume": 95937.0}, {"date": "2026-02-10", "close": 11.18, "volume": 94941.0}, {"date": "2026-02-11", "close": 11.16, "volume": 47223.0}, {"date": "2026-02-12", "close": 11.19, "volume": 52970.0}, {"date": "2026-02-13", "close": 11.19, "volume": 21019.0}, {"date": "2026-02-17", "close": 11.27, "volume": 194728.0}, {"date": "2026-02-18", "close": 11.18, "volume": 39772.0}, {"date": "2026-02-19", "close": 11.12, "volume": 54059.0}, {"date": "2026-02-20", "close": 11.07, "volume": 59654.0}, {"date": "2026-02-23", "close": 11.04, "volume": 62825.0}, {"date": "2026-02-24", "close": 11.08, "volume": 60519.0}, {"date": "2026-02-25", "close": 11.08, "volume": 35860.0}, {"date": "2026-02-26", "close": 11.08, "volume": 31655.0}, {"date": "2026-02-27", "close": 11.11, "volume": 32548.0}, {"date": "2026-03-02", "close": 11.105, "volume": 129510.0}, {"date": "2026-03-03", "close": 10.99, "volume": 136107.0}, {"date": "2026-03-04", "close": 11.03, "volume": 55512.0}, {"date": "2026-03-05", "close": 10.97, "volume": 88135.0}, {"date": "2026-03-06", "close": 10.95, "volume": 36460.0}, {"date": "2026-03-09", "close": 10.91, "volume": 47588.0}, {"date": "2026-03-10", "close": 10.99, "volume": 44924.0}, {"date": "2026-03-11", "close": 10.99, "volume": 27357.0}, {"date": "2026-03-12", "close": 10.91, "volume": 10760.0}, {"date": "2026-03-13", "close": 10.89, "volume": 59427.0}, {"date": "2026-03-16", "close": 10.9, "volume": 16861.0}, {"date": "2026-03-17", "close": 10.84, "volume": 27701.0}, {"date": "2026-03-18", "close": 10.84, "volume": 29868.0}, {"date": "2026-03-19", "close": 10.8, "volume": 47369.0}, {"date": "2026-03-20", "close": 10.61, "volume": 28541.0}, {"date": "2026-03-23", "close": 10.53, "volume": 98585.0}, {"date": "2026-03-24", "close": 10.385, "volume": 86094.0}, {"date": "2026-03-25", "close": 10.43, "volume": 95451.0}, {"date": "2026-03-26", "close": 10.35, "volume": 66073.0}, {"date": "2026-03-27", "close": 10.29, "volume": 49650.0}, {"date": "2026-03-30", "close": 10.32, "volume": 88203.0}, {"date": "2026-03-31", "close": 10.54, "volume": 39965.0}, {"date": "2026-04-01", "close": 10.66, "volume": 75592.0}, {"date": "2026-04-02", "close": 10.55, "volume": 88420.0}, {"date": "2026-04-06", "close": 10.49, "volume": 50057.0}, {"date": "2026-04-07", "close": 10.52, "volume": 48393.0}, {"date": "2026-04-08", "close": 10.77, "volume": 65186.0}, {"date": "2026-04-09", "close": 10.87, "volume": 78566.0}, {"date": "2026-04-10", "close": 10.87, "volume": 23886.0}, {"date": "2026-04-13", "close": 10.86, "volume": 16657.0}, {"date": "2026-04-14", "close": 10.89, "volume": 33187.0}, {"date": "2026-04-15", "close": 10.91, "volume": 96817.0}, {"date": "2026-04-16", "close": 10.96, "volume": 25241.0}, {"date": "2026-04-17", "close": 10.98, "volume": 25189.0}, {"date": "2026-04-20", "close": 10.98, "volume": 32202.0}, {"date": "2026-04-21", "close": 10.9, "volume": 32463.0}, {"date": "2026-04-22", "close": 10.95, "volume": 57608.0}, {"date": "2026-04-23", "close": 10.93, "volume": 43574.0}, {"date": "2026-04-24", "close": 10.88, "volume": 34014.0}, {"date": "2026-04-27", "close": 10.86, "volume": 41607.0}, {"date": "2026-04-28", "close": 10.79, "volume": 41483.0}, {"date": "2026-04-29", "close": 10.77, "volume": 46373.0}, {"date": "2026-04-30", "close": 10.81, "volume": 47892.0}, {"date": "2026-05-01", "close": 10.81, "volume": 38527.0}, {"date": "2026-05-04", "close": 10.75, "volume": 86521.0}, {"date": "2026-05-05", "close": 10.905, "volume": 44966.0}, {"date": "2026-05-06", "close": 11.04, "volume": 142080.0}, {"date": "2026-05-07", "close": 11.04, "volume": 26486.0}, {"date": "2026-05-08", "close": 11.11, "volume": 34964.0}, {"date": "2026-05-11", "close": 11.14, "volume": 44008.0}, {"date": "2026-05-12", "close": 11.07, "volume": 46024.0}, {"date": "2026-05-13", "close": 11.11, "volume": 7280.0}, {"date": "2026-05-14", "close": 10.92, "volume": 64439.0}, {"date": "2026-05-15", "close": 10.85, "volume": 34498.0}, {"date": "2026-05-18", "close": 10.76, "volume": 36287.0}, {"date": "2026-05-19", "close": 10.74, "volume": 89413.0}, {"date": "2026-05-20", "close": 10.81, "volume": 18179.0}, {"date": "2026-05-21", "close": 10.74, "volume": 15534.0}, {"date": "2026-05-22", "close": 10.79, "volume": 12949.0}, {"date": "2026-05-26", "close": 10.9, "volume": 40220.0}, {"date": "2026-05-27", "close": 10.9, "volume": 29240.0}, {"date": "2026-05-28", "close": 10.97, "volume": 30105.0}, {"date": "2026-05-29", "close": 10.97, "volume": 40047.0}, {"date": "2026-06-01", "close": 10.97, "volume": 54837.0}, {"date": "2026-06-02", "close": 10.95, "volume": 30707.0}, {"date": "2026-06-03", "close": 10.9, "volume": 46470.0}, {"date": "2026-06-04", "close": 10.92, "volume": 35312.0}, {"date": "2026-06-05", "close": 10.92, "volume": 42700.0}, {"date": "2026-06-08", "close": 10.9, "volume": 35105.0}, {"date": "2026-06-09", "close": 10.97, "volume": 39543.0}, {"date": "2026-06-10", "close": 11.0, "volume": 16418.0}, {"date": "2026-06-11", "close": 11.0, "volume": 21753.0}, {"date": "2026-06-12", "close": 10.98, "volume": 15101.0}, {"date": "2026-06-15", "close": 11.01, "volume": 19923.0}, {"date": "2026-06-16", "close": 11.0, "volume": 21988.0}, {"date": "2026-06-17", "close": 10.9936, "volume": 27869.0}, {"date": "2026-06-18", "close": 10.98, "volume": 80974.0}, {"date": "2026-06-22", "close": 10.96, "volume": 51279.0}, {"date": "2026-06-23", "close": 10.96, "volume": 45679.0}, {"date": "2026-06-24", "close": 11.0, "volume": 47046.0}, {"date": "2026-06-25", "close": 11.0, "volume": 82101.0}, {"date": "2026-06-26", "close": 11.01, "volume": 98718.0}, {"date": "2026-06-29", "close": 11.12, "volume": 113521.0}, {"date": "2026-06-30", "close": 11.04, "volume": 106762.0}, {"date": "2026-07-01", "close": 11.1, "volume": 99122.0}, {"date": "2026-07-02", "close": 11.06, "volume": 93251.0}, {"date": "2026-07-06", "close": 11.06, "volume": 63980.0}, {"date": "2026-07-07", "close": 11.0, "volume": 63298.0}, {"date": "2026-07-08", "close": 10.93, "volume": 80190.0}, {"date": "2026-07-09", "close": 11.0, "volume": 81174.0}, {"date": "2026-07-10", "close": 10.92, "volume": 39282.0}, {"date": "2026-07-13", "close": 10.94, "volume": 79101.0}, {"date": "2026-07-14", "close": 11.04, "volume": 69851.0}, {"date": "2026-07-15", "close": 11.0, "volume": 34041.0}, {"date": "2026-07-16", "close": 11.0, "volume": 88076.0}, {"date": "2026-07-17", "close": 10.98, "volume": 34734.0}, {"date": "2026-07-20", "close": 10.97, "volume": 28874.0}, {"date": "2026-07-21", "close": 10.95, "volume": 49510.0}, {"date": "2026-07-22", "close": 10.81, "volume": 31992.0}, {"date": "2026-07-23", "close": 10.74, "volume": 56182.0}, {"date": "2026-07-24", "close": 10.68, "volume": 41547.0}], "refreshing": true}