{"ticker": "DSU", "overview": {"name": "Blackrock Debt Strategies 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": "DSU", "has_prices": true, "as_of": "2026-07-24", "last": 9.39, "prev_close": 9.45, "change": -0.05999999999999872, "change_pct": -0.006349206349206215, "session_volume": 216977.0, "vwap_5": 9.489443500182166, "vwap_20": 9.612506236093594, "vwap_60": 9.727366823171222, "vwap_250": 10.077196392405781, "high_52w": 10.38, "low_52w": 9.35, "avg_volume_20": 410894.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-003108", "src": "13DG", "ticker": "DSU", "cik": "1051003", "company": "BLACKROCK DEBT STRATEGIES FUND, INC.", "company_raw": "BLACKROCK DEBT STRATEGIES FUND, INC.", "who": "Blackrock DEBT Strategies FUND, Inc.", "who_key": "BLACKROCK DEBT STRATEGIES FUND, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BLACKROCK DEBT STRATEGIES FUND, INC. crosses 5% of DSU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051003/0001445546-26-003108-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-003108", "src": "13DG", "ticker": "DSU", "cik": "1051003", "company": "BLACKROCK DEBT STRATEGIES FUND, INC.", "company_raw": "BLACKROCK DEBT STRATEGIES FUND, INC.", "who": "Blackrock DEBT Strategies FUND, Inc.", "who_key": "BLACKROCK DEBT STRATEGIES FUND, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BLACKROCK DEBT STRATEGIES FUND, INC. crosses 5% of DSU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051003/0001445546-26-003108-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "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": "Blackrock Debt Strategies Fund, Inc. Common Stock", "new_value": "BLACKROCK DEBT STRATEGIES FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001051003", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001051003", "applied": 1, "detected_at": "2026-09-11T14:35:04.243853"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DSU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.07, "volume": 102686.0}, {"date": "2021-07-28", "close": 11.12, "volume": 92334.0}, {"date": "2021-07-29", "close": 11.13, "volume": 102566.0}, {"date": "2021-07-30", "close": 11.1, "volume": 98165.0}, {"date": "2021-08-02", "close": 11.14, "volume": 146897.0}, {"date": "2021-08-03", "close": 11.22, "volume": 68564.0}, {"date": "2021-08-04", "close": 11.28, "volume": 100213.0}, {"date": "2021-08-05", "close": 11.31, "volume": 155279.0}, {"date": "2021-08-06", "close": 11.32, "volume": 44375.0}, {"date": "2021-08-09", "close": 11.37, "volume": 95457.0}, {"date": "2021-08-10", "close": 11.35, "volume": 96321.0}, {"date": "2021-08-11", "close": 11.4, "volume": 130365.0}, {"date": "2021-08-12", "close": 11.42, "volume": 141644.0}, {"date": "2021-08-13", "close": 11.37, "volume": 124480.0}, {"date": "2021-08-16", "close": 11.49, "volume": 123669.0}, {"date": "2021-08-17", "close": 11.44, "volume": 106419.0}, {"date": "2021-08-18", "close": 11.41, "volume": 122151.0}, {"date": "2021-08-19", "close": 11.33, "volume": 159575.0}, {"date": "2021-08-20", "close": 11.38, "volume": 79975.0}, {"date": "2021-08-23", "close": 11.39, "volume": 62407.0}, {"date": "2021-08-24", "close": 11.35, "volume": 151470.0}, {"date": "2021-08-25", "close": 11.38, "volume": 58882.0}, {"date": "2021-08-26", "close": 11.38, "volume": 72593.0}, {"date": "2021-08-27", "close": 11.46, "volume": 92299.0}, {"date": "2021-08-30", "close": 11.55, "volume": 160476.0}, {"date": "2021-08-31", "close": 11.54, "volume": 106879.0}, {"date": "2021-09-01", "close": 11.56, "volume": 149780.0}, {"date": "2021-09-02", "close": 11.59, "volume": 141404.0}, {"date": "2021-09-03", "close": 11.49, "volume": 157056.0}, {"date": "2021-09-07", "close": 11.42, "volume": 127562.0}, {"date": "2021-09-08", "close": 11.56, "volume": 56899.0}, {"date": "2021-09-09", "close": 11.57, "volume": 100360.0}, {"date": "2021-09-10", "close": 11.56, "volume": 54652.0}, {"date": "2021-09-13", "close": 11.61, "volume": 117071.0}, {"date": "2021-09-14", "close": 11.54, "volume": 103156.0}, {"date": "2021-09-15", "close": 11.55, "volume": 162135.0}, {"date": "2021-09-16", "close": 11.62, "volume": 194249.0}, {"date": "2021-09-17", "close": 11.73, "volume": 261516.0}, {"date": "2021-09-20", "close": 11.52, "volume": 255614.0}, {"date": "2021-09-21", "close": 11.39, "volume": 168744.0}, {"date": "2021-09-22", "close": 11.53, "volume": 175069.0}, {"date": "2021-09-23", "close": 11.45, "volume": 110726.0}, {"date": "2021-09-24", "close": 11.43, "volume": 145953.0}, {"date": "2021-09-27", "close": 11.44, "volume": 111459.0}, {"date": "2021-09-28", "close": 11.41, "volume": 127005.0}, {"date": "2021-09-29", "close": 11.57, "volume": 128312.0}, {"date": "2021-09-30", "close": 11.54, "volume": 87647.0}, {"date": "2021-10-01", "close": 11.55, "volume": 93149.0}, {"date": "2021-10-04", "close": 11.47, "volume": 81497.0}, {"date": "2021-10-05", "close": 11.52, "volume": 78017.0}, {"date": "2021-10-06", "close": 11.48, "volume": 78312.0}, {"date": "2021-10-07", "close": 11.49, "volume": 48185.0}, {"date": "2021-10-08", "close": 11.48, "volume": 92985.0}, {"date": "2021-10-11", "close": 11.51, "volume": 87775.0}, {"date": "2021-10-12", "close": 11.52, "volume": 79837.0}, {"date": "2021-10-13", "close": 11.54, "volume": 66605.0}, {"date": "2021-10-14", "close": 11.57, "volume": 91332.0}, {"date": "2021-10-15", "close": 11.5, "volume": 79950.0}, {"date": "2021-10-18", "close": 11.49, "volume": 78319.0}, {"date": "2021-10-19", "close": 11.5, "volume": 27190.0}, {"date": "2021-10-20", "close": 11.53, "volume": 78558.0}, {"date": "2021-10-21", "close": 11.51, "volume": 31707.0}, {"date": "2021-10-22", "close": 11.53, "volume": 65093.0}, {"date": "2021-10-25", "close": 11.53, "volume": 52318.0}, {"date": "2021-10-26", "close": 11.57, "volume": 72939.0}, {"date": "2021-10-27", "close": 11.59, "volume": 50765.0}, {"date": "2021-10-28", "close": 11.75, "volume": 223247.0}, {"date": "2021-10-29", "close": 11.74, "volume": 108169.0}, {"date": "2021-11-01", "close": 11.66, "volume": 92365.0}, {"date": "2021-11-02", "close": 11.64, "volume": 89810.0}, {"date": "2021-11-03", "close": 11.7, "volume": 106265.0}, {"date": "2021-11-04", "close": 11.69, "volume": 77592.0}, {"date": "2021-11-05", "close": 11.7, "volume": 64117.0}, {"date": "2021-11-08", "close": 11.75, "volume": 101886.0}, {"date": "2021-11-09", "close": 11.74, "volume": 73523.0}, {"date": "2021-11-10", "close": 11.78, "volume": 165999.0}, {"date": "2021-11-11", "close": 11.89, "volume": 141058.0}, {"date": "2021-11-12", "close": 11.78, "volume": 91906.0}, {"date": "2021-11-15", "close": 11.72, "volume": 80955.0}, {"date": "2021-11-16", "close": 11.8, "volume": 67271.0}, {"date": "2021-11-17", "close": 11.7, "volume": 159660.0}, {"date": "2021-11-18", "close": 11.68, "volume": 74048.0}, {"date": "2021-11-19", "close": 11.67, "volume": 86665.0}, {"date": "2021-11-22", "close": 11.65, "volume": 89448.0}, {"date": "2021-11-23", "close": 11.65, "volume": 72121.0}, {"date": "2021-11-24", "close": 11.72, "volume": 94147.0}, {"date": "2021-11-26", "close": 11.59, "volume": 193838.0}, {"date": "2021-11-29", "close": 11.69, "volume": 108554.0}, {"date": "2021-11-30", "close": 11.6, "volume": 243033.0}, {"date": "2021-12-01", "close": 11.56, "volume": 125231.0}, {"date": "2021-12-02", "close": 11.55, "volume": 146009.0}, {"date": "2021-12-03", "close": 11.5, "volume": 165296.0}, {"date": "2021-12-06", "close": 11.65, "volume": 168635.0}, {"date": "2021-12-07", "close": 11.77, "volume": 113108.0}, {"date": "2021-12-08", "close": 11.73, "volume": 102312.0}, {"date": "2021-12-09", "close": 11.74, "volume": 81268.0}, {"date": "2021-12-10", "close": 11.7, "volume": 145194.0}, {"date": "2021-12-13", "close": 11.69, "volume": 90055.0}, {"date": "2021-12-14", "close": 11.59, "volume": 109939.0}, {"date": "2021-12-15", "close": 11.63, "volume": 82436.0}, {"date": "2021-12-16", "close": 11.59, "volume": 99865.0}, {"date": "2021-12-17", "close": 11.61, "volume": 71934.0}, {"date": "2021-12-20", "close": 11.66, "volume": 154194.0}, {"date": "2021-12-21", "close": 11.79, "volume": 300433.0}, {"date": "2021-12-22", "close": 11.92, "volume": 328078.0}, {"date": "2021-12-23", "close": 12.04, "volume": 146719.0}, {"date": "2021-12-27", "close": 12.1, "volume": 96294.0}, {"date": "2021-12-28", "close": 12.14, "volume": 186056.0}, {"date": "2021-12-29", "close": 12.12, "volume": 85177.0}, {"date": "2021-12-30", "close": 11.97, "volume": 66396.0}, {"date": "2021-12-31", "close": 11.7, "volume": 539355.0}, {"date": "2022-01-03", "close": 11.75, "volume": 276927.0}, {"date": "2022-01-04", "close": 11.74, "volume": 94370.0}, {"date": "2022-01-05", "close": 11.58, "volume": 192409.0}, {"date": "2022-01-06", "close": 11.55, "volume": 313551.0}, {"date": "2022-01-07", "close": 11.66, "volume": 158639.0}, {"date": "2022-01-10", "close": 11.62, "volume": 107207.0}, {"date": "2022-01-11", "close": 11.63, "volume": 122112.0}, {"date": "2022-01-12", "close": 11.61, "volume": 114597.0}, {"date": "2022-01-13", "close": 11.67, "volume": 153226.0}, {"date": "2022-01-14", "close": 11.51, "volume": 184774.0}, {"date": "2022-01-18", "close": 11.5, "volume": 185688.0}, {"date": "2022-01-19", "close": 11.45, "volume": 156152.0}, {"date": "2022-01-20", "close": 11.43, "volume": 139938.0}, {"date": "2022-01-21", "close": 11.26, "volume": 480363.0}, {"date": "2022-01-24", "close": 10.84, "volume": 549284.0}, {"date": "2022-01-25", "close": 11.01, "volume": 241322.0}, {"date": "2022-01-26", "close": 11.04, "volume": 191077.0}, {"date": "2022-01-27", "close": 11.07, "volume": 181005.0}, {"date": "2022-01-28", "close": 11.09, "volume": 173588.0}, {"date": "2022-01-31", "close": 11.15, "volume": 99185.0}, {"date": "2022-02-01", "close": 11.22, "volume": 121781.0}, {"date": "2022-02-02", "close": 11.32, "volume": 90453.0}, {"date": "2022-02-03", "close": 11.22, "volume": 95678.0}, {"date": "2022-02-04", "close": 11.32, "volume": 87434.0}, {"date": "2022-02-07", "close": 11.32, "volume": 66513.0}, {"date": "2022-02-08", "close": 11.29, "volume": 92269.0}, {"date": "2022-02-09", "close": 11.22, "volume": 189337.0}, {"date": "2022-02-10", "close": 11.04, "volume": 105249.0}, {"date": "2022-02-11", "close": 10.97, "volume": 149706.0}, {"date": "2022-02-14", "close": 10.8, "volume": 173938.0}, {"date": "2022-02-15", "close": 10.77, "volume": 155165.0}, {"date": "2022-02-16", "close": 10.81, "volume": 127111.0}, {"date": "2022-02-17", "close": 10.77, "volume": 106635.0}, {"date": "2022-02-18", "close": 10.75, "volume": 76627.0}, {"date": "2022-02-22", "close": 10.48, "volume": 253532.0}, {"date": "2022-02-23", "close": 10.32, "volume": 298146.0}, {"date": "2022-02-24", "close": 10.32, "volume": 135382.0}, {"date": "2022-02-25", "close": 10.49, "volume": 161264.0}, {"date": "2022-02-28", "close": 10.6, "volume": 123657.0}, {"date": "2022-03-01", "close": 10.63, "volume": 108839.0}, {"date": "2022-03-02", "close": 10.66, "volume": 103547.0}, {"date": "2022-03-03", "close": 10.68, "volume": 95836.0}, {"date": "2022-03-04", "close": 10.62, "volume": 119630.0}, {"date": "2022-03-07", "close": 10.44, "volume": 126196.0}, {"date": "2022-03-08", "close": 10.42, "volume": 457136.0}, {"date": "2022-03-09", "close": 10.47, "volume": 260764.0}, {"date": "2022-03-10", "close": 10.51, "volume": 168700.0}, {"date": "2022-03-11", "close": 10.45, "volume": 214958.0}, {"date": "2022-03-14", "close": 10.13, "volume": 158496.0}, {"date": "2022-03-15", "close": 10.09, "volume": 153731.0}, {"date": "2022-03-16", "close": 10.17, "volume": 189489.0}, {"date": "2022-03-17", "close": 10.27, "volume": 369925.0}, {"date": "2022-03-18", "close": 10.24, "volume": 353816.0}, {"date": "2022-03-21", "close": 10.15, "volume": 220879.0}, {"date": "2022-03-22", "close": 10.22, "volume": 211687.0}, {"date": "2022-03-23", "close": 10.18, "volume": 171350.0}, {"date": "2022-03-24", "close": 10.11, "volume": 220521.0}, {"date": "2022-03-25", "close": 10.06, "volume": 141548.0}, {"date": "2022-03-28", "close": 10.14, "volume": 168701.0}, {"date": "2022-03-29", "close": 10.22, "volume": 182157.0}, {"date": "2022-03-30", "close": 10.26, "volume": 106991.0}, {"date": "2022-03-31", "close": 10.42, "volume": 324173.0}, {"date": "2022-04-01", "close": 10.35, "volume": 464354.0}, {"date": "2022-04-04", "close": 10.52, "volume": 221973.0}, {"date": "2022-04-05", "close": 10.4, "volume": 241777.0}, {"date": "2022-04-06", "close": 10.33, "volume": 165469.0}, {"date": "2022-04-07", "close": 10.34, "volume": 104029.0}, {"date": "2022-04-08", "close": 10.35, "volume": 129946.0}, {"date": "2022-04-11", "close": 10.27, "volume": 153210.0}, {"date": "2022-04-12", "close": 10.35, "volume": 175572.0}, {"date": "2022-04-13", "close": 10.26, "volume": 87878.0}, {"date": "2022-04-14", "close": 10.07, "volume": 335399.0}, {"date": "2022-04-18", "close": 10.13, "volume": 240837.0}, {"date": "2022-04-19", "close": 10.27, "volume": 206771.0}, {"date": "2022-04-20", "close": 10.33, "volume": 216964.0}, {"date": "2022-04-21", "close": 10.34, "volume": 168847.0}, {"date": "2022-04-22", "close": 10.21, "volume": 154278.0}, {"date": "2022-04-25", "close": 10.23, "volume": 167799.0}, {"date": "2022-04-26", "close": 10.17, "volume": 160004.0}, {"date": "2022-04-27", "close": 10.19, "volume": 70756.0}, {"date": "2022-04-28", "close": 10.26, "volume": 72401.0}, {"date": "2022-04-29", "close": 10.13, "volume": 129044.0}, {"date": "2022-05-02", "close": 9.99, "volume": 212415.0}, {"date": "2022-05-03", "close": 10.03, "volume": 126898.0}, {"date": "2022-05-04", "close": 10.15, "volume": 121942.0}, {"date": "2022-05-05", "close": 10.04, "volume": 152425.0}, {"date": "2022-05-06", "close": 9.91, "volume": 173816.0}, {"date": "2022-05-09", "close": 9.78, "volume": 213371.0}, {"date": "2022-05-10", "close": 9.77, "volume": 106401.0}, {"date": "2022-05-11", "close": 9.62, "volume": 89339.0}, {"date": "2022-05-12", "close": 9.45, "volume": 189203.0}, {"date": "2022-05-13", "close": 9.37, "volume": 242830.0}, {"date": "2022-05-16", "close": 9.39, "volume": 192121.0}, {"date": "2022-05-17", "close": 9.46, "volume": 139008.0}, {"date": "2022-05-18", "close": 9.4, "volume": 131162.0}, {"date": "2022-05-19", "close": 9.4, "volume": 299120.0}, {"date": "2022-05-20", "close": 9.41, "volume": 240519.0}, {"date": "2022-05-23", "close": 9.41, "volume": 220928.0}, {"date": "2022-05-24", "close": 9.34, "volume": 152327.0}, {"date": "2022-05-25", "close": 9.34, "volume": 396002.0}, {"date": "2022-05-26", "close": 9.47, "volume": 218927.0}, {"date": "2022-05-27", "close": 9.59, "volume": 241875.0}, {"date": "2022-05-31", "close": 9.61, "volume": 304561.0}, {"date": "2022-06-01", "close": 9.69, "volume": 281260.0}, {"date": "2022-06-02", "close": 9.72, "volume": 158808.0}, {"date": "2022-06-03", "close": 9.57, "volume": 236318.0}, {"date": "2022-06-06", "close": 9.62, "volume": 123967.0}, {"date": "2022-06-07", "close": 9.68, "volume": 183540.0}, {"date": "2022-06-08", "close": 9.6, "volume": 143818.0}, {"date": "2022-06-09", "close": 9.57, "volume": 108875.0}, {"date": "2022-06-10", "close": 9.5, "volume": 163663.0}, {"date": "2022-06-13", "close": 9.13, "volume": 247075.0}, {"date": "2022-06-14", "close": 9.26, "volume": 232106.0}, {"date": "2022-06-15", "close": 9.18, "volume": 321460.0}, {"date": "2022-06-16", "close": 8.88, "volume": 239238.0}, {"date": "2022-06-17", "close": 9.01, "volume": 212728.0}, {"date": "2022-06-21", "close": 9.03, "volume": 133928.0}, {"date": "2022-06-22", "close": 9.02, "volume": 145238.0}, {"date": "2022-06-23", "close": 9.04, "volume": 143132.0}, {"date": "2022-06-24", "close": 9.13, "volume": 141029.0}, {"date": "2022-06-27", "close": 9.15, "volume": 84555.0}, {"date": "2022-06-28", "close": 9.12, "volume": 63692.0}, {"date": "2022-06-29", "close": 9.11, "volume": 81476.0}, {"date": "2022-06-30", "close": 9.14, "volume": 187088.0}, {"date": "2022-07-01", "close": 9.22, "volume": 104908.0}, {"date": "2022-07-05", "close": 9.14, "volume": 84931.0}, {"date": "2022-07-06", "close": 9.15, "volume": 45892.0}, {"date": "2022-07-07", "close": 9.22, "volume": 74985.0}, {"date": "2022-07-08", "close": 9.23, "volume": 79292.0}, {"date": "2022-07-11", "close": 9.21, "volume": 86067.0}, {"date": "2022-07-12", "close": 9.23, "volume": 127826.0}, {"date": "2022-07-13", "close": 9.26, "volume": 67035.0}, {"date": "2022-07-14", "close": 9.16, "volume": 79201.0}, {"date": "2022-07-15", "close": 9.15, "volume": 108270.0}, {"date": "2022-07-18", "close": 9.09, "volume": 117439.0}, {"date": "2022-07-19", "close": 9.28, "volume": 108299.0}, {"date": "2022-07-20", "close": 9.31, "volume": 95780.0}, {"date": "2022-07-21", "close": 9.44, "volume": 67804.0}, {"date": "2022-07-22", "close": 9.46, "volume": 177189.0}, {"date": "2022-07-25", "close": 9.47, "volume": 159038.0}, {"date": "2022-07-26", "close": 9.48, "volume": 81982.0}, {"date": "2022-07-27", "close": 9.5, "volume": 142278.0}, {"date": "2022-07-28", "close": 9.57, "volume": 100011.0}, {"date": "2022-07-29", "close": 9.69, "volume": 117183.0}, {"date": "2022-08-01", "close": 9.78, "volume": 78526.0}, {"date": "2022-08-02", "close": 9.85, "volume": 104747.0}, {"date": "2022-08-03", "close": 9.86, "volume": 78404.0}, {"date": "2022-08-04", "close": 9.84, "volume": 136923.0}, {"date": "2022-08-05", "close": 9.84, "volume": 84852.0}, {"date": "2022-08-08", "close": 9.89, "volume": 79022.0}, {"date": "2022-08-09", "close": 9.97, "volume": 103735.0}, {"date": "2022-08-10", "close": 10.06, "volume": 97152.0}, {"date": "2022-08-11", "close": 10.09, "volume": 93737.0}, {"date": "2022-08-12", "close": 10.15, "volume": 152701.0}, {"date": "2022-08-15", "close": 10.06, "volume": 87252.0}, {"date": "2022-08-16", "close": 10.05, "volume": 100666.0}, {"date": "2022-08-17", "close": 10.0, "volume": 109189.0}, {"date": "2022-08-18", "close": 9.94, "volume": 50872.0}, {"date": "2022-08-19", "close": 9.89, "volume": 81657.0}, {"date": "2022-08-22", "close": 9.83, "volume": 71439.0}, {"date": "2022-08-23", "close": 9.91, "volume": 95784.0}, {"date": "2022-08-24", "close": 9.9, "volume": 108779.0}, {"date": "2022-08-25", "close": 9.86, "volume": 83642.0}, {"date": "2022-08-26", "close": 9.75, "volume": 43891.0}, {"date": "2022-08-29", "close": 9.84, "volume": 68759.0}, {"date": "2022-08-30", "close": 9.7, "volume": 69962.0}, {"date": "2022-08-31", "close": 9.64, "volume": 233396.0}, {"date": "2022-09-01", "close": 9.54, "volume": 207451.0}, {"date": "2022-09-02", "close": 9.55, "volume": 117228.0}, {"date": "2022-09-06", "close": 9.48, "volume": 111330.0}, {"date": "2022-09-07", "close": 9.47, "volume": 151956.0}, {"date": "2022-09-08", "close": 9.49, "volume": 141004.0}, {"date": "2022-09-09", "close": 9.55, "volume": 66788.0}, {"date": "2022-09-12", "close": 9.56, "volume": 77130.0}, {"date": "2022-09-13", "close": 9.47, "volume": 73938.0}, {"date": "2022-09-14", "close": 9.42, "volume": 89746.0}, {"date": "2022-09-15", "close": 9.24, "volume": 156573.0}, {"date": "2022-09-16", "close": 9.19, "volume": 99510.0}, {"date": "2022-09-19", "close": 9.16, "volume": 96745.0}, {"date": "2022-09-20", "close": 9.16, "volume": 89560.0}, {"date": "2022-09-21", "close": 9.21, "volume": 124414.0}, {"date": "2022-09-22", "close": 9.1, "volume": 107207.0}, {"date": "2022-09-23", "close": 8.97, "volume": 208657.0}, {"date": "2022-09-26", "close": 8.88, "volume": 119139.0}, {"date": "2022-09-27", "close": 8.83, "volume": 176802.0}, {"date": "2022-09-28", "close": 9.01, "volume": 226163.0}, {"date": "2022-09-29", "close": 8.85, "volume": 112063.0}, {"date": "2022-09-30", "close": 8.92, "volume": 103875.0}, {"date": "2022-10-03", "close": 9.01, "volume": 86847.0}, {"date": "2022-10-04", "close": 9.15, "volume": 95420.0}, {"date": "2022-10-05", "close": 9.13, "volume": 83769.0}, {"date": "2022-10-06", "close": 9.1, "volume": 74462.0}, {"date": "2022-10-07", "close": 9.06, "volume": 172455.0}, {"date": "2022-10-10", "close": 9.04, "volume": 100764.0}, {"date": "2022-10-11", "close": 9.08, "volume": 101920.0}, {"date": "2022-10-12", "close": 9.08, "volume": 140100.0}, {"date": "2022-10-13", "close": 8.89, "volume": 286243.0}, {"date": "2022-10-14", "close": 8.8, "volume": 131886.0}, {"date": "2022-10-17", "close": 8.87, "volume": 74412.0}, {"date": "2022-10-18", "close": 9.07, "volume": 215826.0}, {"date": "2022-10-19", "close": 9.02, "volume": 148536.0}, {"date": "2022-10-20", "close": 8.99, "volume": 165249.0}, {"date": "2022-10-21", "close": 9.0, "volume": 122095.0}, {"date": "2022-10-24", "close": 9.04, "volume": 166680.0}, {"date": "2022-10-25", "close": 9.09, "volume": 247937.0}, {"date": "2022-10-26", "close": 9.06, "volume": 193463.0}, {"date": "2022-10-27", "close": 9.05, "volume": 94921.0}, {"date": "2022-10-28", "close": 9.13, "volume": 184089.0}, {"date": "2022-10-31", "close": 9.1, "volume": 193498.0}, {"date": "2022-11-01", "close": 9.15, "volume": 284341.0}, {"date": "2022-11-02", "close": 9.12, "volume": 92762.0}, {"date": "2022-11-03", "close": 9.12, "volume": 244192.0}, {"date": "2022-11-04", "close": 9.18, "volume": 175039.0}, {"date": "2022-11-07", "close": 9.31, "volume": 88271.0}, {"date": "2022-11-08", "close": 9.31, "volume": 98103.0}, {"date": "2022-11-09", "close": 9.3, "volume": 243905.0}, {"date": "2022-11-10", "close": 9.48, "volume": 145969.0}, {"date": "2022-11-11", "close": 9.48, "volume": 110011.0}, {"date": "2022-11-14", "close": 9.28, "volume": 82483.0}, {"date": "2022-11-15", "close": 9.44, "volume": 119477.0}, {"date": "2022-11-16", "close": 9.46, "volume": 131238.0}, {"date": "2022-11-17", "close": 9.44, "volume": 148483.0}, {"date": "2022-11-18", "close": 9.5, "volume": 191076.0}, {"date": "2022-11-21", "close": 9.5, "volume": 171781.0}, {"date": "2022-11-22", "close": 9.75, "volume": 197376.0}, {"date": "2022-11-23", "close": 9.67, "volume": 115949.0}, {"date": "2022-11-25", "close": 9.63, "volume": 44372.0}, {"date": "2022-11-28", "close": 9.69, "volume": 259754.0}, {"date": "2022-11-29", "close": 9.68, "volume": 97413.0}, {"date": "2022-11-30", "close": 9.77, "volume": 174159.0}, {"date": "2022-12-01", "close": 9.7, "volume": 136116.0}, {"date": "2022-12-02", "close": 9.62, "volume": 112027.0}, {"date": "2022-12-05", "close": 9.62, "volume": 90323.0}, {"date": "2022-12-06", "close": 9.62, "volume": 177868.0}, {"date": "2022-12-07", "close": 9.61, "volume": 121249.0}, {"date": "2022-12-08", "close": 9.51, "volume": 125193.0}, {"date": "2022-12-09", "close": 9.39, "volume": 159564.0}, {"date": "2022-12-12", "close": 9.45, "volume": 114810.0}, {"date": "2022-12-13", "close": 9.61, "volume": 154726.0}, {"date": "2022-12-14", "close": 9.5, "volume": 125416.0}, {"date": "2022-12-15", "close": 9.5, "volume": 105957.0}, {"date": "2022-12-16", "close": 9.41, "volume": 108333.0}, {"date": "2022-12-19", "close": 9.37, "volume": 104431.0}, {"date": "2022-12-20", "close": 9.38, "volume": 238284.0}, {"date": "2022-12-21", "close": 9.39, "volume": 135198.0}, {"date": "2022-12-22", "close": 9.28, "volume": 251912.0}, {"date": "2022-12-23", "close": 9.4, "volume": 140128.0}, {"date": "2022-12-27", "close": 9.28, "volume": 194066.0}, {"date": "2022-12-28", "close": 9.18, "volume": 256565.0}, {"date": "2022-12-29", "close": 9.28, "volume": 388851.0}, {"date": "2022-12-30", "close": 9.2, "volume": 322943.0}, {"date": "2023-01-03", "close": 9.27, "volume": 252316.0}, {"date": "2023-01-04", "close": 9.32, "volume": 128994.0}, {"date": "2023-01-05", "close": 9.29, "volume": 123285.0}, {"date": "2023-01-06", "close": 9.41, "volume": 134917.0}, {"date": "2023-01-09", "close": 9.46, "volume": 109604.0}, {"date": "2023-01-10", "close": 9.52, "volume": 141216.0}, {"date": "2023-01-11", "close": 9.58, "volume": 170233.0}, {"date": "2023-01-12", "close": 9.59, "volume": 157779.0}, {"date": "2023-01-13", "close": 9.56, "volume": 176490.0}, {"date": "2023-01-17", "close": 9.6, "volume": 159845.0}, {"date": "2023-01-18", "close": 9.58, "volume": 117869.0}, {"date": "2023-01-19", "close": 9.54, "volume": 99627.0}, {"date": "2023-01-20", "close": 9.6, "volume": 57684.0}, {"date": "2023-01-23", "close": 9.61, "volume": 133943.0}, {"date": "2023-01-24", "close": 9.58, "volume": 126618.0}, {"date": "2023-01-25", "close": 9.57, "volume": 105868.0}, {"date": "2023-01-26", "close": 9.62, "volume": 123824.0}, {"date": "2023-01-27", "close": 9.65, "volume": 97038.0}, {"date": "2023-01-30", "close": 9.68, "volume": 86603.0}, {"date": "2023-01-31", "close": 9.81, "volume": 195528.0}, {"date": "2023-02-01", "close": 9.9, "volume": 113121.0}, {"date": "2023-02-02", "close": 9.96, "volume": 110185.0}, {"date": "2023-02-03", "close": 9.88, "volume": 140571.0}, {"date": "2023-02-06", "close": 9.85, "volume": 91827.0}, {"date": "2023-02-07", "close": 9.92, "volume": 97845.0}, {"date": "2023-02-08", "close": 9.94, "volume": 104836.0}, {"date": "2023-02-09", "close": 9.92, "volume": 91123.0}, {"date": "2023-02-10", "close": 9.93, "volume": 113203.0}, {"date": "2023-02-13", "close": 9.96, "volume": 137308.0}, {"date": "2023-02-14", "close": 9.85, "volume": 102682.0}, {"date": "2023-02-15", "close": 9.9, "volume": 159992.0}, {"date": "2023-02-16", "close": 9.86, "volume": 100996.0}, {"date": "2023-02-17", "close": 9.87, "volume": 68560.0}, {"date": "2023-02-21", "close": 9.72, "volume": 147124.0}, {"date": "2023-02-22", "close": 9.72, "volume": 87125.0}, {"date": "2023-02-23", "close": 9.83, "volume": 109287.0}, {"date": "2023-02-24", "close": 9.8, "volume": 87333.0}, {"date": "2023-02-27", "close": 9.88, "volume": 49698.0}, {"date": "2023-02-28", "close": 9.87, "volume": 171874.0}, {"date": "2023-03-01", "close": 9.8, "volume": 187462.0}, {"date": "2023-03-02", "close": 9.79, "volume": 126869.0}, {"date": "2023-03-03", "close": 9.88, "volume": 78580.0}, {"date": "2023-03-06", "close": 9.93, "volume": 143788.0}, {"date": "2023-03-07", "close": 9.9, "volume": 92856.0}, {"date": "2023-03-08", "close": 9.93, "volume": 86697.0}, {"date": "2023-03-09", "close": 9.8, "volume": 121383.0}, {"date": "2023-03-10", "close": 9.55, "volume": 194552.0}, {"date": "2023-03-13", "close": 9.43, "volume": 249006.0}, {"date": "2023-03-14", "close": 9.5, "volume": 126623.0}, {"date": "2023-03-15", "close": 9.6, "volume": 344164.0}, {"date": "2023-03-16", "close": 9.43, "volume": 181882.0}, {"date": "2023-03-17", "close": 9.26, "volume": 187015.0}, {"date": "2023-03-20", "close": 9.26, "volume": 178947.0}, {"date": "2023-03-21", "close": 9.35, "volume": 126884.0}, {"date": "2023-03-22", "close": 9.28, "volume": 140516.0}, {"date": "2023-03-23", "close": 9.28, "volume": 161578.0}, {"date": "2023-03-24", "close": 9.25, "volume": 129715.0}, {"date": "2023-03-27", "close": 9.36, "volume": 216522.0}, {"date": "2023-03-28", "close": 9.29, "volume": 194519.0}, {"date": "2023-03-29", "close": 9.41, "volume": 98026.0}, {"date": "2023-03-30", "close": 9.49, "volume": 92667.0}, {"date": "2023-03-31", "close": 9.51, "volume": 151216.0}, {"date": "2023-04-03", "close": 9.54, "volume": 240526.0}, {"date": "2023-04-04", "close": 9.52, "volume": 159268.0}, {"date": "2023-04-05", "close": 9.55, "volume": 77272.0}, {"date": "2023-04-06", "close": 9.52, "volume": 79801.0}, {"date": "2023-04-10", "close": 9.64, "volume": 164723.0}, {"date": "2023-04-11", "close": 9.68, "volume": 204154.0}, {"date": "2023-04-12", "close": 9.71, "volume": 169545.0}, {"date": "2023-04-13", "close": 9.66, "volume": 116892.0}, {"date": "2023-04-14", "close": 9.56, "volume": 275634.0}, {"date": "2023-04-17", "close": 9.53, "volume": 234895.0}, {"date": "2023-04-18", "close": 9.53, "volume": 209977.0}, {"date": "2023-04-19", "close": 9.6, "volume": 88442.0}, {"date": "2023-04-20", "close": 9.59, "volume": 110911.0}, {"date": "2023-04-21", "close": 9.57, "volume": 65795.0}, {"date": "2023-04-24", "close": 9.61, "volume": 82861.0}, {"date": "2023-04-25", "close": 9.52, "volume": 85763.0}, {"date": "2023-04-26", "close": 9.53, "volume": 149101.0}, {"date": "2023-04-27", "close": 9.6, "volume": 87241.0}, {"date": "2023-04-28", "close": 9.65, "volume": 133104.0}, {"date": "2023-05-01", "close": 9.68, "volume": 102749.0}, {"date": "2023-05-02", "close": 9.6, "volume": 74520.0}, {"date": "2023-05-03", "close": 9.6, "volume": 66418.0}, {"date": "2023-05-04", "close": 9.63, "volume": 74223.0}, {"date": "2023-05-05", "close": 9.73, "volume": 90902.0}, {"date": "2023-05-08", "close": 9.72, "volume": 97823.0}, {"date": "2023-05-09", "close": 9.69, "volume": 102712.0}, {"date": "2023-05-10", "close": 9.68, "volume": 113614.0}, {"date": "2023-05-11", "close": 9.66, "volume": 147001.0}, {"date": "2023-05-12", "close": 9.55, "volume": 116172.0}, {"date": "2023-05-15", "close": 9.53, "volume": 195313.0}, {"date": "2023-05-16", "close": 9.52, "volume": 78397.0}, {"date": "2023-05-17", "close": 9.53, "volume": 88077.0}, {"date": "2023-05-18", "close": 9.4, "volume": 279313.0}, {"date": "2023-05-19", "close": 9.39, "volume": 105056.0}, {"date": "2023-05-22", "close": 9.44, "volume": 118808.0}, {"date": "2023-05-23", "close": 9.33, "volume": 244575.0}, {"date": "2023-05-24", "close": 9.29, "volume": 220518.0}, {"date": "2023-05-25", "close": 9.25, "volume": 173677.0}, {"date": "2023-05-26", "close": 9.3, "volume": 117150.0}, {"date": "2023-05-30", "close": 9.35, "volume": 140110.0}, {"date": "2023-05-31", "close": 9.36, "volume": 137115.0}, {"date": "2023-06-01", "close": 9.43, "volume": 249111.0}, {"date": "2023-06-02", "close": 9.46, "volume": 124554.0}, {"date": "2023-06-05", "close": 9.48, "volume": 152491.0}, {"date": "2023-06-06", "close": 9.52, "volume": 103102.0}, {"date": "2023-06-07", "close": 9.58, "volume": 178253.0}, {"date": "2023-06-08", "close": 9.58, "volume": 125099.0}, {"date": "2023-06-09", "close": 9.45, "volume": 225331.0}, {"date": "2023-06-12", "close": 9.53, "volume": 128932.0}, {"date": "2023-06-13", "close": 9.56, "volume": 165457.0}, {"date": "2023-06-14", "close": 9.59, "volume": 250507.0}, {"date": "2023-06-15", "close": 9.58, "volume": 123622.0}, {"date": "2023-06-16", "close": 9.55, "volume": 99214.0}, {"date": "2023-06-20", "close": 9.54, "volume": 112513.0}, {"date": "2023-06-21", "close": 9.59, "volume": 142578.0}, {"date": "2023-06-22", "close": 9.62, "volume": 82433.0}, {"date": "2023-06-23", "close": 9.61, "volume": 130375.0}, {"date": "2023-06-26", "close": 9.64, "volume": 128624.0}, {"date": "2023-06-27", "close": 9.67, "volume": 76661.0}, {"date": "2023-06-28", "close": 9.7, "volume": 157661.0}, {"date": "2023-06-29", "close": 9.69, "volume": 103894.0}, {"date": "2023-06-30", "close": 9.79, "volume": 261849.0}, {"date": "2023-07-03", "close": 9.83, "volume": 92054.0}, {"date": "2023-07-05", "close": 9.87, "volume": 136882.0}, {"date": "2023-07-06", "close": 9.81, "volume": 147745.0}, {"date": "2023-07-07", "close": 9.84, "volume": 103744.0}, {"date": "2023-07-10", "close": 9.94, "volume": 154151.0}, {"date": "2023-07-11", "close": 9.95, "volume": 180904.0}, {"date": "2023-07-12", "close": 10.03, "volume": 230920.0}, {"date": "2023-07-13", "close": 9.93, "volume": 146749.0}, {"date": "2023-07-14", "close": 9.95, "volume": 119231.0}, {"date": "2023-07-17", "close": 9.98, "volume": 120094.0}, {"date": "2023-07-18", "close": 9.95, "volume": 191100.0}, {"date": "2023-07-19", "close": 9.92, "volume": 198974.0}, {"date": "2023-07-20", "close": 9.84, "volume": 209612.0}, {"date": "2023-07-21", "close": 9.81, "volume": 193884.0}, {"date": "2023-07-24", "close": 9.88, "volume": 76334.0}, {"date": "2023-07-25", "close": 9.89, "volume": 85249.0}, {"date": "2023-07-26", "close": 9.95, "volume": 99515.0}, {"date": "2023-07-27", "close": 9.93, "volume": 115639.0}, {"date": "2023-07-28", "close": 10.05, "volume": 206625.0}, {"date": "2023-07-31", "close": 10.1, "volume": 161661.0}, {"date": "2023-08-01", "close": 10.1, "volume": 187336.0}, {"date": "2023-08-02", "close": 10.04, "volume": 113326.0}, {"date": "2023-08-03", "close": 9.93, "volume": 181118.0}, {"date": "2023-08-04", "close": 9.98, "volume": 155915.0}, {"date": "2023-08-07", "close": 10.05, "volume": 119473.0}, {"date": "2023-08-08", "close": 10.04, "volume": 150708.0}, {"date": "2023-08-09", "close": 10.07, "volume": 63007.0}, {"date": "2023-08-10", "close": 10.07, "volume": 121434.0}, {"date": "2023-08-11", "close": 10.13, "volume": 165657.0}, {"date": "2023-08-14", "close": 10.07, "volume": 164739.0}, {"date": "2023-08-15", "close": 9.99, "volume": 120631.0}, {"date": "2023-08-16", "close": 9.97, "volume": 135265.0}, {"date": "2023-08-17", "close": 9.94, "volume": 140721.0}, {"date": "2023-08-18", "close": 9.95, "volume": 121367.0}, {"date": "2023-08-21", "close": 9.93, "volume": 109423.0}, {"date": "2023-08-22", "close": 9.98, "volume": 100526.0}, {"date": "2023-08-23", "close": 10.08, "volume": 148391.0}, {"date": "2023-08-24", "close": 10.03, "volume": 120375.0}, {"date": "2023-08-25", "close": 10.09, "volume": 105950.0}, {"date": "2023-08-28", "close": 10.14, "volume": 119285.0}, {"date": "2023-08-29", "close": 10.14, "volume": 131087.0}, {"date": "2023-08-30", "close": 10.19, "volume": 94012.0}, {"date": "2023-08-31", "close": 10.21, "volume": 195877.0}, {"date": "2023-09-01", "close": 10.23, "volume": 136884.0}, {"date": "2023-09-05", "close": 10.22, "volume": 76047.0}, {"date": "2023-09-06", "close": 10.24, "volume": 110708.0}, {"date": "2023-09-07", "close": 10.27, "volume": 71620.0}, {"date": "2023-09-08", "close": 10.32, "volume": 85968.0}, {"date": "2023-09-11", "close": 10.36, "volume": 91226.0}, {"date": "2023-09-12", "close": 10.34, "volume": 158666.0}, {"date": "2023-09-13", "close": 10.3, "volume": 125688.0}, {"date": "2023-09-14", "close": 10.23, "volume": 110035.0}, {"date": "2023-09-15", "close": 10.17, "volume": 135140.0}, {"date": "2023-09-18", "close": 10.21, "volume": 124650.0}, {"date": "2023-09-19", "close": 10.23, "volume": 163256.0}, {"date": "2023-09-20", "close": 10.23, "volume": 102537.0}, {"date": "2023-09-21", "close": 10.14, "volume": 112466.0}, {"date": "2023-09-22", "close": 10.26, "volume": 135106.0}, {"date": "2023-09-25", "close": 10.29, "volume": 124321.0}, {"date": "2023-09-26", "close": 10.2, "volume": 136367.0}, {"date": "2023-09-27", "close": 10.22, "volume": 182982.0}, {"date": "2023-09-28", "close": 10.28, "volume": 130967.0}, {"date": "2023-09-29", "close": 10.27, "volume": 207344.0}, {"date": "2023-10-02", "close": 10.19, "volume": 212201.0}, {"date": "2023-10-03", "close": 10.11, "volume": 128703.0}, {"date": "2023-10-04", "close": 10.17, "volume": 197298.0}, {"date": "2023-10-05", "close": 10.19, "volume": 165791.0}, {"date": "2023-10-06", "close": 10.19, "volume": 153489.0}, {"date": "2023-10-09", "close": 10.27, "volume": 99419.0}, {"date": "2023-10-10", "close": 10.3, "volume": 90539.0}, {"date": "2023-10-11", "close": 10.32, "volume": 196703.0}, {"date": "2023-10-12", "close": 10.25, "volume": 118395.0}, {"date": "2023-10-13", "close": 10.13, "volume": 151244.0}, {"date": "2023-10-16", "close": 10.13, "volume": 138003.0}, {"date": "2023-10-17", "close": 10.1, "volume": 201737.0}, {"date": "2023-10-18", "close": 10.07, "volume": 126850.0}, {"date": "2023-10-19", "close": 9.96, "volume": 127291.0}, {"date": "2023-10-20", "close": 9.91, "volume": 163542.0}, {"date": "2023-10-23", "close": 9.93, "volume": 121987.0}, {"date": "2023-10-24", "close": 9.93, "volume": 128302.0}, {"date": "2023-10-25", "close": 9.79, "volume": 219253.0}, {"date": "2023-10-26", "close": 9.79, "volume": 83840.0}, {"date": "2023-10-27", "close": 9.78, "volume": 150937.0}, {"date": "2023-10-30", "close": 9.81, "volume": 102194.0}, {"date": "2023-10-31", "close": 9.89, "volume": 194304.0}, {"date": "2023-11-01", "close": 9.99, "volume": 159340.0}, {"date": "2023-11-02", "close": 10.19, "volume": 268467.0}, {"date": "2023-11-03", "close": 10.19, "volume": 170255.0}, {"date": "2023-11-06", "close": 10.13, "volume": 121608.0}, {"date": "2023-11-07", "close": 10.13, "volume": 181940.0}, {"date": "2023-11-08", "close": 10.15, "volume": 140759.0}, {"date": "2023-11-09", "close": 10.1, "volume": 106410.0}, {"date": "2023-11-10", "close": 10.12, "volume": 155655.0}, {"date": "2023-11-13", "close": 10.13, "volume": 164914.0}, {"date": "2023-11-14", "close": 10.1, "volume": 122399.0}, {"date": "2023-11-15", "close": 10.08, "volume": 131570.0}, {"date": "2023-11-16", "close": 10.1, "volume": 129813.0}, {"date": "2023-11-17", "close": 10.16, "volume": 105933.0}, {"date": "2023-11-20", "close": 10.18, "volume": 93124.0}, {"date": "2023-11-21", "close": 10.16, "volume": 105496.0}, {"date": "2023-11-22", "close": 10.16, "volume": 74822.0}, {"date": "2023-11-24", "close": 10.27, "volume": 71539.0}, {"date": "2023-11-27", "close": 10.27, "volume": 106171.0}, {"date": "2023-11-28", "close": 10.27, "volume": 202911.0}, {"date": "2023-11-29", "close": 10.3, "volume": 154214.0}, {"date": "2023-11-30", "close": 10.4, "volume": 243343.0}, {"date": "2023-12-01", "close": 10.45, "volume": 216052.0}, {"date": "2023-12-04", "close": 10.42, "volume": 131887.0}, {"date": "2023-12-05", "close": 10.47, "volume": 123038.0}, {"date": "2023-12-06", "close": 10.46, "volume": 106040.0}, {"date": "2023-12-07", "close": 10.56, "volume": 205953.0}, {"date": "2023-12-08", "close": 10.63, "volume": 109719.0}, {"date": "2023-12-11", "close": 10.63, "volume": 110196.0}, {"date": "2023-12-12", "close": 10.56, "volume": 160895.0}, {"date": "2023-12-13", "close": 10.69, "volume": 141583.0}, {"date": "2023-12-14", "close": 10.7, "volume": 111478.0}, {"date": "2023-12-15", "close": 10.71, "volume": 104923.0}, {"date": "2023-12-18", "close": 10.68, "volume": 223538.0}, {"date": "2023-12-19", "close": 10.7, "volume": 174766.0}, {"date": "2023-12-20", "close": 10.71, "volume": 204794.0}, {"date": "2023-12-21", "close": 10.75, "volume": 161239.0}, {"date": "2023-12-22", "close": 10.8, "volume": 193499.0}, {"date": "2023-12-26", "close": 10.77, "volume": 150207.0}, {"date": "2023-12-27", "close": 10.84, "volume": 100981.0}, {"date": "2023-12-28", "close": 10.85, "volume": 165026.0}, {"date": "2023-12-29", "close": 10.79, "volume": 298052.0}, {"date": "2024-01-02", "close": 10.72, "volume": 245961.0}, {"date": "2024-01-03", "close": 10.68, "volume": 194079.0}, {"date": "2024-01-04", "close": 10.71, "volume": 190186.0}, {"date": "2024-01-05", "close": 10.725, "volume": 146234.0}, {"date": "2024-01-08", "close": 10.72, "volume": 201367.0}, {"date": "2024-01-09", "close": 10.73, "volume": 165742.0}, {"date": "2024-01-10", "close": 10.8, "volume": 212096.0}, {"date": "2024-01-11", "close": 10.75, "volume": 160282.0}, {"date": "2024-01-12", "close": 10.67, "volume": 113113.0}, {"date": "2024-01-16", "close": 10.69, "volume": 117729.0}, {"date": "2024-01-17", "close": 10.66, "volume": 154225.0}, {"date": "2024-01-18", "close": 10.67, "volume": 140870.0}, {"date": "2024-01-19", "close": 10.58, "volume": 129293.0}, {"date": "2024-01-22", "close": 10.69, "volume": 141972.0}, {"date": "2024-01-23", "close": 10.79, "volume": 154970.0}, {"date": "2024-01-24", "close": 10.87, "volume": 150209.0}, {"date": "2024-01-25", "close": 10.89, "volume": 111480.0}, {"date": "2024-01-26", "close": 10.88, "volume": 47260.0}, {"date": "2024-01-29", "close": 10.95, "volume": 139143.0}, {"date": "2024-01-30", "close": 11.02, "volume": 184145.0}, {"date": "2024-01-31", "close": 11.05, "volume": 159248.0}, {"date": "2024-02-01", "close": 11.11, "volume": 127982.0}, {"date": "2024-02-02", "close": 11.06, "volume": 238583.0}, {"date": "2024-02-05", "close": 11.09, "volume": 133754.0}, {"date": "2024-02-06", "close": 11.22, "volume": 130522.0}, {"date": "2024-02-07", "close": 11.25, "volume": 92146.0}, {"date": "2024-02-08", "close": 11.24, "volume": 153251.0}, {"date": "2024-02-09", "close": 11.26, "volume": 132069.0}, {"date": "2024-02-12", "close": 11.27, "volume": 105711.0}, {"date": "2024-02-13", "close": 11.19, "volume": 224098.0}, {"date": "2024-02-14", "close": 11.13, "volume": 112319.0}, {"date": "2024-02-15", "close": 11.17, "volume": 114157.0}, {"date": "2024-02-16", "close": 11.1, "volume": 102877.0}, {"date": "2024-02-20", "close": 10.94, "volume": 350399.0}, {"date": "2024-02-21", "close": 11.04, "volume": 140694.0}, {"date": "2024-02-22", "close": 11.05, "volume": 114164.0}, {"date": "2024-02-23", "close": 11.04, "volume": 84024.0}, {"date": "2024-02-26", "close": 11.02, "volume": 132046.0}, {"date": "2024-02-27", "close": 11.02, "volume": 101860.0}, {"date": "2024-02-28", "close": 11.01, "volume": 180336.0}, {"date": "2024-02-29", "close": 11.04, "volume": 160724.0}, {"date": "2024-03-01", "close": 11.115, "volume": 123620.0}, {"date": "2024-03-04", "close": 11.11, "volume": 154017.0}, {"date": "2024-03-05", "close": 11.11, "volume": 124689.0}, {"date": "2024-03-06", "close": 11.18, "volume": 136901.0}, {"date": "2024-03-07", "close": 11.16, "volume": 130724.0}, {"date": "2024-03-08", "close": 11.19, "volume": 129063.0}, {"date": "2024-03-11", "close": 11.14, "volume": 121429.0}, {"date": "2024-03-12", "close": 11.32, "volume": 180258.0}, {"date": "2024-03-13", "close": 11.36, "volume": 243230.0}, {"date": "2024-03-14", "close": 11.24, "volume": 103962.0}, {"date": "2024-03-15", "close": 11.1, "volume": 128012.0}, {"date": "2024-03-18", "close": 11.13, "volume": 108829.0}, {"date": "2024-03-19", "close": 11.15, "volume": 114450.0}, {"date": "2024-03-20", "close": 11.11, "volume": 129827.0}, {"date": "2024-03-21", "close": 11.11, "volume": 122176.0}, {"date": "2024-03-22", "close": 11.09, "volume": 85358.0}, {"date": "2024-03-25", "close": 11.08, "volume": 79966.0}, {"date": "2024-03-26", "close": 11.19, "volume": 97646.0}, {"date": "2024-03-27", "close": 11.14, "volume": 168744.0}, {"date": "2024-03-28", "close": 11.06, "volume": 467868.0}, {"date": "2024-04-01", "close": 11.06, "volume": 181970.0}, {"date": "2024-04-02", "close": 10.99, "volume": 94028.0}, {"date": "2024-04-03", "close": 10.98, "volume": 106148.0}, {"date": "2024-04-04", "close": 10.82, "volume": 245714.0}, {"date": "2024-04-05", "close": 10.81, "volume": 149954.0}, {"date": "2024-04-08", "close": 10.83, "volume": 141421.0}, {"date": "2024-04-09", "close": 10.92, "volume": 144696.0}, {"date": "2024-04-10", "close": 10.83, "volume": 160421.0}, {"date": "2024-04-11", "close": 10.86, "volume": 134795.0}, {"date": "2024-04-12", "close": 10.55, "volume": 199414.0}, {"date": "2024-04-15", "close": 10.26, "volume": 548130.0}, {"date": "2024-04-16", "close": 10.39, "volume": 220377.0}, {"date": "2024-04-17", "close": 10.54, "volume": 156925.0}, {"date": "2024-04-18", "close": 10.54, "volume": 125807.0}, {"date": "2024-04-19", "close": 10.53, "volume": 144957.0}, {"date": "2024-04-22", "close": 10.65, "volume": 117236.0}, {"date": "2024-04-23", "close": 10.7, "volume": 84012.0}, {"date": "2024-04-24", "close": 10.67, "volume": 162485.0}, {"date": "2024-04-25", "close": 10.64, "volume": 175196.0}, {"date": "2024-04-26", "close": 10.7, "volume": 118895.0}, {"date": "2024-04-29", "close": 10.75, "volume": 157887.0}, {"date": "2024-04-30", "close": 10.68, "volume": 170990.0}, {"date": "2024-05-01", "close": 10.77, "volume": 175597.0}, {"date": "2024-05-02", "close": 10.83, "volume": 174632.0}, {"date": "2024-05-03", "close": 10.82, "volume": 219494.0}, {"date": "2024-05-06", "close": 10.87, "volume": 218802.0}, {"date": "2024-05-07", "close": 10.96, "volume": 142721.0}, {"date": "2024-05-08", "close": 11.0, "volume": 156857.0}, {"date": "2024-05-09", "close": 10.99, "volume": 81859.0}, {"date": "2024-05-10", "close": 10.97, "volume": 76940.0}, {"date": "2024-05-13", "close": 11.0, "volume": 105509.0}, {"date": "2024-05-14", "close": 10.95, "volume": 104458.0}, {"date": "2024-05-15", "close": 11.02, "volume": 101734.0}, {"date": "2024-05-16", "close": 10.89, "volume": 134672.0}, {"date": "2024-05-17", "close": 10.95, "volume": 101779.0}, {"date": "2024-05-20", "close": 10.9, "volume": 107989.0}, {"date": "2024-05-21", "close": 10.99, "volume": 139548.0}, {"date": "2024-05-22", "close": 10.98, "volume": 172358.0}, {"date": "2024-05-23", "close": 10.96, "volume": 120071.0}, {"date": "2024-05-24", "close": 10.99, "volume": 100106.0}, {"date": "2024-05-28", "close": 10.94, "volume": 73782.0}, {"date": "2024-05-29", "close": 10.9, "volume": 85613.0}, {"date": "2024-05-30", "close": 10.93, "volume": 95212.0}, {"date": "2024-05-31", "close": 10.96, "volume": 188514.0}, {"date": "2024-06-03", "close": 10.99, "volume": 103655.0}, {"date": "2024-06-04", "close": 10.96, "volume": 189265.0}, {"date": "2024-06-05", "close": 10.93, "volume": 116216.0}, {"date": "2024-06-06", "close": 10.93, "volume": 87722.0}, {"date": "2024-06-07", "close": 11.0, "volume": 106963.0}, {"date": "2024-06-10", "close": 10.96, "volume": 64309.0}, {"date": "2024-06-11", "close": 11.0, "volume": 84096.0}, {"date": "2024-06-12", "close": 11.03, "volume": 113642.0}, {"date": "2024-06-13", "close": 10.94, "volume": 164934.0}, {"date": "2024-06-14", "close": 10.88, "volume": 77563.0}, {"date": "2024-06-17", "close": 10.85, "volume": 128219.0}, {"date": "2024-06-18", "close": 10.84, "volume": 85661.0}, {"date": "2024-06-20", "close": 10.86, "volume": 197291.0}, {"date": "2024-06-21", "close": 10.88, "volume": 142936.0}, {"date": "2024-06-24", "close": 10.835, "volume": 94778.0}, {"date": "2024-06-25", "close": 10.79, "volume": 136536.0}, {"date": "2024-06-26", "close": 10.78, "volume": 153685.0}, {"date": "2024-06-27", "close": 10.84, "volume": 216676.0}, {"date": "2024-06-28", "close": 10.84, "volume": 165817.0}, {"date": "2024-07-01", "close": 10.88, "volume": 181547.0}, {"date": "2024-07-02", "close": 10.93, "volume": 120672.0}, {"date": "2024-07-03", "close": 10.9, "volume": 68368.0}, {"date": "2024-07-05", "close": 10.91, "volume": 99252.0}, {"date": "2024-07-08", "close": 10.87, "volume": 127895.0}, {"date": "2024-07-09", "close": 10.92, "volume": 122131.0}, {"date": "2024-07-10", "close": 10.92, "volume": 161482.0}, {"date": "2024-07-11", "close": 10.89, "volume": 113069.0}, {"date": "2024-07-12", "close": 10.94, "volume": 107861.0}, {"date": "2024-07-15", "close": 10.96, "volume": 260073.0}, {"date": "2024-07-16", "close": 10.99, "volume": 142365.0}, {"date": "2024-07-17", "close": 10.93, "volume": 163112.0}, {"date": "2024-07-18", "close": 10.92, "volume": 209688.0}, {"date": "2024-07-19", "close": 10.91, "volume": 640568.0}, {"date": "2024-07-22", "close": 10.83, "volume": 225769.0}, {"date": "2024-07-23", "close": 10.96, "volume": 143564.0}, {"date": "2024-07-24", "close": 10.89, "volume": 139089.0}, {"date": "2024-07-25", "close": 10.95, "volume": 95806.0}, {"date": "2024-07-26", "close": 10.96, "volume": 144622.0}, {"date": "2024-07-29", "close": 10.95, "volume": 206507.0}, {"date": "2024-07-30", "close": 11.02, "volume": 248236.0}, {"date": "2024-07-31", "close": 11.0, "volume": 267298.0}, {"date": "2024-08-01", "close": 11.03, "volume": 142009.0}, {"date": "2024-08-02", "close": 10.84, "volume": 193164.0}, {"date": "2024-08-05", "close": 10.64, "volume": 234281.0}, {"date": "2024-08-06", "close": 10.82, "volume": 133525.0}, {"date": "2024-08-07", "close": 10.84, "volume": 258364.0}, {"date": "2024-08-08", "close": 10.835, "volume": 136053.0}, {"date": "2024-08-09", "close": 10.91, "volume": 92747.0}, {"date": "2024-08-12", "close": 10.82, "volume": 167634.0}, {"date": "2024-08-13", "close": 10.87, "volume": 165330.0}, {"date": "2024-08-14", "close": 10.81, "volume": 107749.0}, {"date": "2024-08-15", "close": 10.753, "volume": 134392.0}, {"date": "2024-08-16", "close": 10.8, "volume": 74000.0}, {"date": "2024-08-19", "close": 10.765, "volume": 161588.0}, {"date": "2024-08-20", "close": 10.75, "volume": 270740.0}, {"date": "2024-08-21", "close": 10.74, "volume": 133679.0}, {"date": "2024-08-22", "close": 10.71, "volume": 137416.0}, {"date": "2024-08-23", "close": 10.8, "volume": 138319.0}, {"date": "2024-08-26", "close": 10.88, "volume": 135823.0}, {"date": "2024-08-27", "close": 10.8, "volume": 146219.0}, {"date": "2024-08-28", "close": 10.84, "volume": 100664.0}, {"date": "2024-08-29", "close": 10.83, "volume": 150897.0}, {"date": "2024-08-30", "close": 10.85, "volume": 154509.0}, {"date": "2024-09-03", "close": 10.92, "volume": 160468.0}, {"date": "2024-09-04", "close": 10.83, "volume": 192180.0}, {"date": "2024-09-05", "close": 10.94, "volume": 324477.0}, {"date": "2024-09-06", "close": 10.86, "volume": 291694.0}, {"date": "2024-09-09", "close": 10.96, "volume": 590120.0}, {"date": "2024-09-10", "close": 10.96, "volume": 335259.0}, {"date": "2024-09-11", "close": 11.0, "volume": 240791.0}, {"date": "2024-09-12", "close": 11.05, "volume": 270284.0}, {"date": "2024-09-13", "close": 11.07, "volume": 367935.0}, {"date": "2024-09-16", "close": 11.01, "volume": 194651.0}, {"date": "2024-09-17", "close": 11.02, "volume": 205345.0}, {"date": "2024-09-18", "close": 10.98, "volume": 209503.0}, {"date": "2024-09-19", "close": 11.04, "volume": 210365.0}, {"date": "2024-09-20", "close": 11.03, "volume": 84317.0}, {"date": "2024-09-23", "close": 10.97, "volume": 161304.0}, {"date": "2024-09-24", "close": 10.98, "volume": 195767.0}, {"date": "2024-09-25", "close": 11.01, "volume": 117410.0}, {"date": "2024-09-26", "close": 10.97, "volume": 149837.0}, {"date": "2024-09-27", "close": 11.05, "volume": 206963.0}, {"date": "2024-09-30", "close": 11.03, "volume": 348513.0}, {"date": "2024-10-01", "close": 11.03, "volume": 224887.0}, {"date": "2024-10-02", "close": 11.03, "volume": 124170.0}, {"date": "2024-10-03", "close": 10.99, "volume": 205191.0}, {"date": "2024-10-04", "close": 11.07, "volume": 187684.0}, {"date": "2024-10-07", "close": 11.05, "volume": 324355.0}, {"date": "2024-10-08", "close": 11.095, "volume": 203878.0}, {"date": "2024-10-09", "close": 11.09, "volume": 193151.0}, {"date": "2024-10-10", "close": 11.1, "volume": 133436.0}, {"date": "2024-10-11", "close": 11.1, "volume": 102215.0}, {"date": "2024-10-14", "close": 11.09, "volume": 179967.0}, {"date": "2024-10-15", "close": 11.0, "volume": 117731.0}, {"date": "2024-10-16", "close": 10.86, "volume": 409121.0}, {"date": "2024-10-17", "close": 10.8, "volume": 287656.0}, {"date": "2024-10-18", "close": 10.88, "volume": 149447.0}, {"date": "2024-10-21", "close": 10.82, "volume": 150121.0}, {"date": "2024-10-22", "close": 10.82, "volume": 131431.0}, {"date": "2024-10-23", "close": 10.79, "volume": 148196.0}, {"date": "2024-10-24", "close": 10.83, "volume": 102799.0}, {"date": "2024-10-25", "close": 10.805, "volume": 111678.0}, {"date": "2024-10-28", "close": 10.87, "volume": 101333.0}, {"date": "2024-10-29", "close": 10.805, "volume": 115073.0}, {"date": "2024-10-30", "close": 10.86, "volume": 152003.0}, {"date": "2024-10-31", "close": 10.8, "volume": 161470.0}, {"date": "2024-11-01", "close": 10.93, "volume": 131733.0}, {"date": "2024-11-04", "close": 10.8, "volume": 169847.0}, {"date": "2024-11-05", "close": 10.85, "volume": 170159.0}, {"date": "2024-11-06", "close": 10.84, "volume": 305990.0}, {"date": "2024-11-07", "close": 10.92, "volume": 193823.0}, {"date": "2024-11-08", "close": 10.99, "volume": 133912.0}, {"date": "2024-11-11", "close": 10.92, "volume": 269994.0}, {"date": "2024-11-12", "close": 10.89, "volume": 293457.0}, {"date": "2024-11-13", "close": 10.86, "volume": 207487.0}, {"date": "2024-11-14", "close": 10.86, "volume": 180283.0}, {"date": "2024-11-15", "close": 10.86, "volume": 306791.0}, {"date": "2024-11-18", "close": 10.765, "volume": 323530.0}, {"date": "2024-11-19", "close": 10.83, "volume": 169697.0}, {"date": "2024-11-20", "close": 10.83, "volume": 157945.0}, {"date": "2024-11-21", "close": 10.83, "volume": 146889.0}, {"date": "2024-11-22", "close": 10.85, "volume": 152013.0}, {"date": "2024-11-25", "close": 10.87, "volume": 147508.0}, {"date": "2024-11-26", "close": 10.77, "volume": 244655.0}, {"date": "2024-11-27", "close": 10.84, "volume": 145906.0}, {"date": "2024-11-29", "close": 10.86, "volume": 183155.0}, {"date": "2024-12-02", "close": 10.87, "volume": 226334.0}, {"date": "2024-12-03", "close": 10.92, "volume": 176369.0}, {"date": "2024-12-04", "close": 10.83, "volume": 201460.0}, {"date": "2024-12-05", "close": 10.83, "volume": 224685.0}, {"date": "2024-12-06", "close": 10.83, "volume": 202716.0}, {"date": "2024-12-09", "close": 10.825, "volume": 279850.0}, {"date": "2024-12-10", "close": 10.825, "volume": 178027.0}, {"date": "2024-12-11", "close": 10.93, "volume": 146159.0}, {"date": "2024-12-12", "close": 10.83, "volume": 168845.0}, {"date": "2024-12-13", "close": 10.93, "volume": 244927.0}, {"date": "2024-12-16", "close": 10.89, "volume": 182969.0}, {"date": "2024-12-17", "close": 10.75, "volume": 304307.0}, {"date": "2024-12-18", "close": 10.65, "volume": 272970.0}, {"date": "2024-12-19", "close": 10.64, "volume": 240895.0}, {"date": "2024-12-20", "close": 10.81, "volume": 291746.0}, {"date": "2024-12-23", "close": 10.82, "volume": 359225.0}, {"date": "2024-12-24", "close": 10.86, "volume": 132453.0}, {"date": "2024-12-26", "close": 10.87, "volume": 122252.0}, {"date": "2024-12-27", "close": 10.81, "volume": 126759.0}, {"date": "2024-12-30", "close": 10.77, "volume": 272996.0}, {"date": "2024-12-31", "close": 10.76, "volume": 433877.0}, {"date": "2025-01-02", "close": 10.85, "volume": 199748.0}, {"date": "2025-01-03", "close": 10.85, "volume": 264413.0}, {"date": "2025-01-06", "close": 10.79, "volume": 266337.0}, {"date": "2025-01-07", "close": 10.77, "volume": 193880.0}, {"date": "2025-01-08", "close": 10.86, "volume": 186483.0}, {"date": "2025-01-10", "close": 10.79, "volume": 202300.0}, {"date": "2025-01-13", "close": 10.78, "volume": 247033.0}, {"date": "2025-01-14", "close": 10.77, "volume": 242904.0}, {"date": "2025-01-15", "close": 10.76, "volume": 194617.0}, {"date": "2025-01-16", "close": 10.69, "volume": 335543.0}, {"date": "2025-01-17", "close": 10.7, "volume": 927854.0}, {"date": "2025-01-21", "close": 10.73, "volume": 310200.0}, {"date": "2025-01-22", "close": 10.73, "volume": 210825.0}, {"date": "2025-01-23", "close": 10.72, "volume": 223943.0}, {"date": "2025-01-24", "close": 10.75, "volume": 176399.0}, {"date": "2025-01-27", "close": 10.73, "volume": 228775.0}, {"date": "2025-01-28", "close": 10.72, "volume": 169875.0}, {"date": "2025-01-29", "close": 10.72, "volume": 138765.0}, {"date": "2025-01-30", "close": 10.74, "volume": 223488.0}, {"date": "2025-01-31", "close": 10.75, "volume": 275376.0}, {"date": "2025-02-03", "close": 10.79, "volume": 220887.0}, {"date": "2025-02-04", "close": 10.76, "volume": 259246.0}, {"date": "2025-02-05", "close": 10.72, "volume": 245394.0}, {"date": "2025-02-06", "close": 10.78, "volume": 190486.0}, {"date": "2025-02-07", "close": 10.72, "volume": 248562.0}, {"date": "2025-02-10", "close": 10.74, "volume": 238964.0}, {"date": "2025-02-11", "close": 10.76, "volume": 212084.0}, {"date": "2025-02-12", "close": 10.77, "volume": 243535.0}, {"date": "2025-02-13", "close": 10.79, "volume": 256272.0}, {"date": "2025-02-14", "close": 10.79, "volume": 321337.0}, {"date": "2025-02-18", "close": 10.71, "volume": 292259.0}, {"date": "2025-02-19", "close": 10.72, "volume": 274774.0}, {"date": "2025-02-20", "close": 10.73, "volume": 264522.0}, {"date": "2025-02-21", "close": 10.7, "volume": 185786.0}, {"date": "2025-02-24", "close": 10.67, "volume": 384954.0}, {"date": "2025-02-25", "close": 10.67, "volume": 281626.0}, {"date": "2025-02-26", "close": 10.7, "volume": 173015.0}, {"date": "2025-02-27", "close": 10.61, "volume": 309920.0}, {"date": "2025-02-28", "close": 10.7, "volume": 281252.0}, {"date": "2025-03-03", "close": 10.72, "volume": 213838.0}, {"date": "2025-03-04", "close": 10.64, "volume": 254740.0}, {"date": "2025-03-05", "close": 10.62, "volume": 316298.0}, {"date": "2025-03-06", "close": 10.62, "volume": 199110.0}, {"date": "2025-03-07", "close": 10.62, "volume": 140100.0}, {"date": "2025-03-10", "close": 10.61, "volume": 157791.0}, {"date": "2025-03-11", "close": 10.59, "volume": 207777.0}, {"date": "2025-03-12", "close": 10.62, "volume": 261359.0}, {"date": "2025-03-13", "close": 10.57, "volume": 220634.0}, {"date": "2025-03-14", "close": 10.51, "volume": 261218.0}, {"date": "2025-03-17", "close": 10.45, "volume": 218890.0}, {"date": "2025-03-18", "close": 10.43, "volume": 108341.0}, {"date": "2025-03-19", "close": 10.5, "volume": 162666.0}, {"date": "2025-03-20", "close": 10.5, "volume": 126149.0}, {"date": "2025-03-21", "close": 10.48, "volume": 134514.0}, {"date": "2025-03-24", "close": 10.47, "volume": 200321.0}, {"date": "2025-03-25", "close": 10.56, "volume": 184737.0}, {"date": "2025-03-26", "close": 10.52, "volume": 156802.0}, {"date": "2025-03-27", "close": 10.52, "volume": 183403.0}, {"date": "2025-03-28", "close": 10.52, "volume": 167536.0}, {"date": "2025-03-31", "close": 10.44, "volume": 538167.0}, {"date": "2025-04-01", "close": 10.43, "volume": 224572.0}, {"date": "2025-04-02", "close": 10.44, "volume": 199679.0}, {"date": "2025-04-03", "close": 10.29, "volume": 283079.0}, {"date": "2025-04-04", "close": 9.5, "volume": 758471.0}, {"date": "2025-04-07", "close": 9.13, "volume": 1109426.0}, {"date": "2025-04-08", "close": 9.6, "volume": 1089151.0}, {"date": "2025-04-09", "close": 9.87, "volume": 627564.0}, {"date": "2025-04-10", "close": 9.82, "volume": 238399.0}, {"date": "2025-04-11", "close": 9.83, "volume": 267458.0}, {"date": "2025-04-14", "close": 10.02, "volume": 344883.0}, {"date": "2025-04-15", "close": 10.0, "volume": 291843.0}, {"date": "2025-04-16", "close": 9.91, "volume": 229511.0}, {"date": "2025-04-17", "close": 9.91, "volume": 243749.0}, {"date": "2025-04-21", "close": 9.88, "volume": 189148.0}, {"date": "2025-04-22", "close": 9.96, "volume": 141847.0}, {"date": "2025-04-23", "close": 10.04, "volume": 107325.0}, {"date": "2025-04-24", "close": 10.16, "volume": 104789.0}, {"date": "2025-04-25", "close": 10.16, "volume": 162132.0}, {"date": "2025-04-28", "close": 10.17, "volume": 123470.0}, {"date": "2025-04-29", "close": 10.18, "volume": 216294.0}, {"date": "2025-04-30", "close": 10.3, "volume": 297189.0}, {"date": "2025-05-01", "close": 10.29, "volume": 166356.0}, {"date": "2025-05-02", "close": 10.37, "volume": 143487.0}, {"date": "2025-05-05", "close": 10.34, "volume": 182495.0}, {"date": "2025-05-06", "close": 10.33, "volume": 119372.0}, {"date": "2025-05-07", "close": 10.35, "volume": 416732.0}, {"date": "2025-05-08", "close": 10.43, "volume": 157184.0}, {"date": "2025-05-09", "close": 10.5, "volume": 105976.0}, {"date": "2025-05-12", "close": 10.48, "volume": 332218.0}, {"date": "2025-05-13", "close": 10.49, "volume": 231132.0}, {"date": "2025-05-14", "close": 10.52, "volume": 180950.0}, {"date": "2025-05-15", "close": 10.44, "volume": 167963.0}, {"date": "2025-05-16", "close": 10.43, "volume": 104407.0}, {"date": "2025-05-19", "close": 10.44, "volume": 111166.0}, {"date": "2025-05-20", "close": 10.44, "volume": 148020.0}, {"date": "2025-05-21", "close": 10.39, "volume": 179219.0}, {"date": "2025-05-22", "close": 10.38, "volume": 105888.0}, {"date": "2025-05-23", "close": 10.44, "volume": 109973.0}, {"date": "2025-05-27", "close": 10.41, "volume": 164056.0}, {"date": "2025-05-28", "close": 10.48, "volume": 217257.0}, {"date": "2025-05-29", "close": 10.5, "volume": 173779.0}, {"date": "2025-05-30", "close": 10.47, "volume": 177349.0}, {"date": "2025-06-02", "close": 10.52, "volume": 119963.0}, {"date": "2025-06-03", "close": 10.48, "volume": 196469.0}, {"date": "2025-06-04", "close": 10.5, "volume": 154045.0}, {"date": "2025-06-05", "close": 10.47, "volume": 137040.0}, {"date": "2025-06-06", "close": 10.5, "volume": 125966.0}, {"date": "2025-06-09", "close": 10.55, "volume": 288482.0}, {"date": "2025-06-10", "close": 10.47, "volume": 247010.0}, {"date": "2025-06-11", "close": 10.57, "volume": 305179.0}, {"date": "2025-06-12", "close": 10.57, "volume": 279431.0}, {"date": "2025-06-13", "close": 10.47, "volume": 198306.0}, {"date": "2025-06-16", "close": 10.46, "volume": 232878.0}, {"date": "2025-06-17", "close": 10.41, "volume": 188969.0}, {"date": "2025-06-18", "close": 10.36, "volume": 102658.0}, {"date": "2025-06-20", "close": 10.46, "volume": 183142.0}, {"date": "2025-06-23", "close": 10.43, "volume": 185470.0}, {"date": "2025-06-24", "close": 10.49, "volume": 145323.0}, {"date": "2025-06-25", "close": 10.54, "volume": 286656.0}, {"date": "2025-06-26", "close": 10.55, "volume": 227518.0}, {"date": "2025-06-27", "close": 10.58, "volume": 315407.0}, {"date": "2025-06-30", "close": 10.56, "volume": 330424.0}, {"date": "2025-07-01", "close": 10.63, "volume": 206464.0}, {"date": "2025-07-02", "close": 10.65, "volume": 231062.0}, {"date": "2025-07-03", "close": 10.63, "volume": 200768.0}, {"date": "2025-07-07", "close": 10.58, "volume": 337453.0}, {"date": "2025-07-08", "close": 10.6, "volume": 432929.0}, {"date": "2025-07-09", "close": 10.58, "volume": 241038.0}, {"date": "2025-07-10", "close": 10.57, "volume": 346608.0}, {"date": "2025-07-11", "close": 10.61, "volume": 293025.0}, {"date": "2025-07-14", "close": 10.64, "volume": 281415.0}, {"date": "2025-07-15", "close": 10.6, "volume": 269399.0}, {"date": "2025-07-16", "close": 10.51, "volume": 309644.0}, {"date": "2025-07-17", "close": 10.53, "volume": 283469.0}, {"date": "2025-07-18", "close": 10.56, "volume": 935618.0}, {"date": "2025-07-21", "close": 10.54, "volume": 327822.0}, {"date": "2025-07-22", "close": 10.54, "volume": 193711.0}, {"date": "2025-07-23", "close": 10.54, "volume": 262395.0}, {"date": "2025-07-24", "close": 10.53, "volume": 119275.0}, {"date": "2025-07-25", "close": 10.57, "volume": 242287.0}, {"date": "2025-07-28", "close": 10.55, "volume": 237106.0}, {"date": "2025-07-29", "close": 10.56, "volume": 259377.0}, {"date": "2025-07-30", "close": 10.57, "volume": 274410.0}, {"date": "2025-07-31", "close": 10.57, "volume": 300510.0}, {"date": "2025-08-01", "close": 10.57, "volume": 169262.0}, {"date": "2025-08-04", "close": 10.57, "volume": 217521.0}, {"date": "2025-08-05", "close": 10.57, "volume": 194345.0}, {"date": "2025-08-06", "close": 10.56, "volume": 288087.0}, {"date": "2025-08-07", "close": 10.58, "volume": 204416.0}, {"date": "2025-08-08", "close": 10.57, "volume": 255225.0}, {"date": "2025-08-11", "close": 10.53, "volume": 202563.0}, {"date": "2025-08-12", "close": 10.56, "volume": 296593.0}, {"date": "2025-08-13", "close": 10.53, "volume": 231037.0}, {"date": "2025-08-14", "close": 10.58, "volume": 314078.0}, {"date": "2025-08-15", "close": 10.51, "volume": 165381.0}, {"date": "2025-08-18", "close": 10.51, "volume": 290657.0}, {"date": "2025-08-19", "close": 10.48, "volume": 273455.0}, {"date": "2025-08-20", "close": 10.5, "volume": 303129.0}, {"date": "2025-08-21", "close": 10.5, "volume": 199584.0}, {"date": "2025-08-22", "close": 10.57, "volume": 344651.0}, {"date": "2025-08-25", "close": 10.59, "volume": 342404.0}, {"date": "2025-08-26", "close": 10.62, "volume": 210123.0}, {"date": "2025-08-27", "close": 10.61, "volume": 230680.0}, {"date": "2025-08-28", "close": 10.59, "volume": 244063.0}, {"date": "2025-08-29", "close": 10.62, "volume": 349968.0}, {"date": "2025-09-02", "close": 10.61, "volume": 171685.0}, {"date": "2025-09-03", "close": 10.59, "volume": 249077.0}, {"date": "2025-09-04", "close": 10.56, "volume": 312564.0}, {"date": "2025-09-05", "close": 10.56, "volume": 200078.0}, {"date": "2025-09-08", "close": 10.6, "volume": 193994.0}, {"date": "2025-09-09", "close": 10.6, "volume": 184943.0}, {"date": "2025-09-10", "close": 10.58, "volume": 202781.0}, {"date": "2025-09-11", "close": 10.58, "volume": 250533.0}, {"date": "2025-09-12", "close": 10.62, "volume": 333298.0}, {"date": "2025-09-15", "close": 10.61, "volume": 365665.0}, {"date": "2025-09-16", "close": 10.57, "volume": 256843.0}, {"date": "2025-09-17", "close": 10.49, "volume": 411752.0}, {"date": "2025-09-18", "close": 10.53, "volume": 330447.0}, {"date": "2025-09-19", "close": 10.56, "volume": 205299.0}, {"date": "2025-09-22", "close": 10.57, "volume": 337050.0}, {"date": "2025-09-23", "close": 10.58, "volume": 269482.0}, {"date": "2025-09-24", "close": 10.52, "volume": 232770.0}, {"date": "2025-09-25", "close": 10.58, "volume": 292766.0}, {"date": "2025-09-26", "close": 10.51, "volume": 389101.0}, {"date": "2025-09-29", "close": 10.49, "volume": 317267.0}, {"date": "2025-09-30", "close": 10.62, "volume": 683040.0}, {"date": "2025-10-01", "close": 10.65, "volume": 246107.0}, {"date": "2025-10-02", "close": 10.6, "volume": 736897.0}, {"date": "2025-10-03", "close": 10.5, "volume": 462384.0}, {"date": "2025-10-06", "close": 10.48, "volume": 350805.0}, {"date": "2025-10-07", "close": 10.47, "volume": 565728.0}, {"date": "2025-10-08", "close": 10.45, "volume": 518364.0}, {"date": "2025-10-09", "close": 10.37, "volume": 377394.0}, {"date": "2025-10-10", "close": 10.28, "volume": 303322.0}, {"date": "2025-10-13", "close": 10.43, "volume": 275305.0}, {"date": "2025-10-14", "close": 10.33, "volume": 356516.0}, {"date": "2025-10-15", "close": 10.32, "volume": 215744.0}, {"date": "2025-10-16", "close": 10.17, "volume": 368831.0}, {"date": "2025-10-17", "close": 10.15, "volume": 377546.0}, {"date": "2025-10-20", "close": 10.18, "volume": 269540.0}, {"date": "2025-10-21", "close": 10.2, "volume": 242631.0}, {"date": "2025-10-22", "close": 10.27, "volume": 148468.0}, {"date": "2025-10-23", "close": 10.29, "volume": 125066.0}, {"date": "2025-10-24", "close": 10.29, "volume": 371977.0}, {"date": "2025-10-27", "close": 10.33, "volume": 146373.0}, {"date": "2025-10-28", "close": 10.32, "volume": 153524.0}, {"date": "2025-10-29", "close": 10.36, "volume": 309526.0}, {"date": "2025-10-30", "close": 10.32, "volume": 229738.0}, {"date": "2025-10-31", "close": 10.33, "volume": 315900.0}, {"date": "2025-11-03", "close": 10.34, "volume": 236583.0}, {"date": "2025-11-04", "close": 10.29, "volume": 185080.0}, {"date": "2025-11-05", "close": 10.33, "volume": 171870.0}, {"date": "2025-11-06", "close": 10.32, "volume": 211700.0}, {"date": "2025-11-07", "close": 10.3, "volume": 139758.0}, {"date": "2025-11-10", "close": 10.37, "volume": 149548.0}, {"date": "2025-11-11", "close": 10.34, "volume": 136125.0}, {"date": "2025-11-12", "close": 10.33, "volume": 232818.0}, {"date": "2025-11-13", "close": 10.3, "volume": 134132.0}, {"date": "2025-11-14", "close": 10.21, "volume": 158089.0}, {"date": "2025-11-17", "close": 10.18, "volume": 187192.0}, {"date": "2025-11-18", "close": 10.19, "volume": 146357.0}, {"date": "2025-11-19", "close": 10.23, "volume": 173711.0}, {"date": "2025-11-20", "close": 10.11, "volume": 282258.0}, {"date": "2025-11-21", "close": 10.22, "volume": 228750.0}, {"date": "2025-11-24", "close": 10.2, "volume": 178793.0}, {"date": "2025-11-25", "close": 10.3, "volume": 261926.0}, {"date": "2025-11-26", "close": 10.29, "volume": 292764.0}, {"date": "2025-11-28", "close": 10.3, "volume": 233701.0}, {"date": "2025-12-01", "close": 10.26, "volume": 162632.0}, {"date": "2025-12-02", "close": 10.26, "volume": 238440.0}, {"date": "2025-12-03", "close": 10.31, "volume": 225337.0}, {"date": "2025-12-04", "close": 10.3, "volume": 178566.0}, {"date": "2025-12-05", "close": 10.28, "volume": 195357.0}, {"date": "2025-12-08", "close": 10.27, "volume": 241468.0}, {"date": "2025-12-09", "close": 10.25, "volume": 208820.0}, {"date": "2025-12-10", "close": 10.23, "volume": 159067.0}, {"date": "2025-12-11", "close": 10.17, "volume": 256577.0}, {"date": "2025-12-12", "close": 10.15, "volume": 318199.0}, {"date": "2025-12-15", "close": 10.2, "volume": 260044.0}, {"date": "2025-12-16", "close": 10.21, "volume": 207311.0}, {"date": "2025-12-17", "close": 10.23, "volume": 243186.0}, {"date": "2025-12-18", "close": 10.27, "volume": 238156.0}, {"date": "2025-12-19", "close": 10.28, "volume": 167155.0}, {"date": "2025-12-22", "close": 10.22, "volume": 219036.0}, {"date": "2025-12-23", "close": 10.18, "volume": 281626.0}, {"date": "2025-12-24", "close": 10.22, "volume": 125102.0}, {"date": "2025-12-26", "close": 10.21, "volume": 268212.0}, {"date": "2025-12-29", "close": 10.21, "volume": 179737.0}, {"date": "2025-12-30", "close": 10.25, "volume": 320690.0}, {"date": "2025-12-31", "close": 10.18, "volume": 595731.0}, {"date": "2026-01-02", "close": 10.2, "volume": 275422.0}, {"date": "2026-01-05", "close": 10.27, "volume": 281876.0}, {"date": "2026-01-06", "close": 10.2, "volume": 440136.0}, {"date": "2026-01-07", "close": 10.21, "volume": 266675.0}, {"date": "2026-01-08", "close": 10.26, "volume": 156900.0}, {"date": "2026-01-09", "close": 10.25, "volume": 235188.0}, {"date": "2026-01-12", "close": 10.38, "volume": 374062.0}, {"date": "2026-01-13", "close": 10.32, "volume": 585033.0}, {"date": "2026-01-14", "close": 10.29, "volume": 320656.0}, {"date": "2026-01-15", "close": 10.27, "volume": 399146.0}, {"date": "2026-01-16", "close": 10.3, "volume": 1343055.0}, {"date": "2026-01-20", "close": 10.2, "volume": 269108.0}, {"date": "2026-01-21", "close": 10.17, "volume": 395659.0}, {"date": "2026-01-22", "close": 10.22, "volume": 213284.0}, {"date": "2026-01-23", "close": 10.19, "volume": 278207.0}, {"date": "2026-01-26", "close": 10.17, "volume": 242296.0}, {"date": "2026-01-27", "close": 10.16, "volume": 355916.0}, {"date": "2026-01-28", "close": 10.18, "volume": 231221.0}, {"date": "2026-01-29", "close": 10.18, "volume": 226696.0}, {"date": "2026-01-30", "close": 10.21, "volume": 269447.0}, {"date": "2026-02-02", "close": 10.18, "volume": 205036.0}, {"date": "2026-02-03", "close": 10.18, "volume": 291754.0}, {"date": "2026-02-04", "close": 10.16, "volume": 254720.0}, {"date": "2026-02-05", "close": 10.1, "volume": 236381.0}, {"date": "2026-02-06", "close": 10.14, "volume": 128776.0}, {"date": "2026-02-09", "close": 10.15, "volume": 197463.0}, {"date": "2026-02-10", "close": 10.13, "volume": 374460.0}, {"date": "2026-02-11", "close": 10.13, "volume": 312866.0}, {"date": "2026-02-12", "close": 10.1, "volume": 214961.0}, {"date": "2026-02-13", "close": 10.05, "volume": 313117.0}, {"date": "2026-02-17", "close": 9.99, "volume": 258539.0}, {"date": "2026-02-18", "close": 10.04, "volume": 182057.0}, {"date": "2026-02-19", "close": 10.02, "volume": 230814.0}, {"date": "2026-02-20", "close": 10.0, "volume": 217694.0}, {"date": "2026-02-23", "close": 9.92, "volume": 336811.0}, {"date": "2026-02-24", "close": 9.93, "volume": 285564.0}, {"date": "2026-02-25", "close": 9.88, "volume": 320489.0}, {"date": "2026-02-26", "close": 9.93, "volume": 281243.0}, {"date": "2026-02-27", "close": 9.89, "volume": 330970.0}, {"date": "2026-03-02", "close": 9.9, "volume": 266046.0}, {"date": "2026-03-03", "close": 9.83, "volume": 254417.0}, {"date": "2026-03-04", "close": 9.92, "volume": 290022.0}, {"date": "2026-03-05", "close": 9.88, "volume": 280662.0}, {"date": "2026-03-06", "close": 9.79, "volume": 408670.0}, {"date": "2026-03-09", "close": 9.78, "volume": 478421.0}, {"date": "2026-03-10", "close": 9.85, "volume": 292432.0}, {"date": "2026-03-11", "close": 9.81, "volume": 281371.0}, {"date": "2026-03-12", "close": 9.74, "volume": 312647.0}, {"date": "2026-03-13", "close": 9.6, "volume": 238350.0}, {"date": "2026-03-16", "close": 9.76, "volume": 368208.0}, {"date": "2026-03-17", "close": 9.79, "volume": 259139.0}, {"date": "2026-03-18", "close": 9.75, "volume": 129813.0}, {"date": "2026-03-19", "close": 9.76, "volume": 178032.0}, {"date": "2026-03-20", "close": 9.66, "volume": 230357.0}, {"date": "2026-03-23", "close": 9.63, "volume": 281625.0}, {"date": "2026-03-24", "close": 9.61, "volume": 217186.0}, {"date": "2026-03-25", "close": 9.64, "volume": 231675.0}, {"date": "2026-03-26", "close": 9.51, "volume": 237481.0}, {"date": "2026-03-27", "close": 9.35, "volume": 365156.0}, {"date": "2026-03-30", "close": 9.41, "volume": 372972.0}, {"date": "2026-03-31", "close": 9.59, "volume": 385073.0}, {"date": "2026-04-01", "close": 9.68, "volume": 252848.0}, {"date": "2026-04-02", "close": 9.61, "volume": 405661.0}, {"date": "2026-04-06", "close": 9.66, "volume": 191923.0}, {"date": "2026-04-07", "close": 9.78, "volume": 288678.0}, {"date": "2026-04-08", "close": 9.84, "volume": 277524.0}, {"date": "2026-04-09", "close": 9.83, "volume": 210618.0}, {"date": "2026-04-10", "close": 9.78, "volume": 145664.0}, {"date": "2026-04-13", "close": 9.8, "volume": 188124.0}, {"date": "2026-04-14", "close": 9.86, "volume": 363542.0}, {"date": "2026-04-15", "close": 9.82, "volume": 285375.0}, {"date": "2026-04-16", "close": 9.8, "volume": 199656.0}, {"date": "2026-04-17", "close": 9.85, "volume": 372644.0}, {"date": "2026-04-20", "close": 9.88, "volume": 361687.0}, {"date": "2026-04-21", "close": 9.84, "volume": 195519.0}, {"date": "2026-04-22", "close": 9.87, "volume": 132938.0}, {"date": "2026-04-23", "close": 9.83, "volume": 251529.0}, {"date": "2026-04-24", "close": 9.89, "volume": 355702.0}, {"date": "2026-04-27", "close": 9.88, "volume": 363316.0}, {"date": "2026-04-28", "close": 9.88, "volume": 187915.0}, {"date": "2026-04-29", "close": 9.86, "volume": 303170.0}, {"date": "2026-04-30", "close": 10.03, "volume": 490496.0}, {"date": "2026-05-01", "close": 10.0, "volume": 233183.0}, {"date": "2026-05-04", "close": 9.89, "volume": 679410.0}, {"date": "2026-05-05", "close": 9.88, "volume": 302328.0}, {"date": "2026-05-06", "close": 9.94, "volume": 344954.0}, {"date": "2026-05-07", "close": 9.91, "volume": 202563.0}, {"date": "2026-05-08", "close": 9.91, "volume": 234499.0}, {"date": "2026-05-11", "close": 9.91, "volume": 408367.0}, {"date": "2026-05-12", "close": 9.91, "volume": 167215.0}, {"date": "2026-05-13", "close": 9.91, "volume": 356136.0}, {"date": "2026-05-14", "close": 9.97, "volume": 214664.0}, {"date": "2026-05-15", "close": 9.83, "volume": 192230.0}, {"date": "2026-05-18", "close": 9.82, "volume": 421281.0}, {"date": "2026-05-19", "close": 9.8, "volume": 251762.0}, {"date": "2026-05-20", "close": 9.82, "volume": 429909.0}, {"date": "2026-05-21", "close": 9.79, "volume": 207101.0}, {"date": "2026-05-22", "close": 9.83, "volume": 166338.0}, {"date": "2026-05-26", "close": 9.81, "volume": 412692.0}, {"date": "2026-05-27", "close": 9.83, "volume": 353751.0}, {"date": "2026-05-28", "close": 9.84, "volume": 608132.0}, {"date": "2026-05-29", "close": 9.81, "volume": 296002.0}, {"date": "2026-06-01", "close": 9.77, "volume": 413968.0}, {"date": "2026-06-02", "close": 9.76, "volume": 182025.0}, {"date": "2026-06-03", "close": 9.72, "volume": 312528.0}, {"date": "2026-06-04", "close": 9.73, "volume": 285877.0}, {"date": "2026-06-05", "close": 9.64, "volume": 229160.0}, {"date": "2026-06-08", "close": 9.67, "volume": 193359.0}, {"date": "2026-06-09", "close": 9.67, "volume": 379899.0}, {"date": "2026-06-10", "close": 9.7, "volume": 286252.0}, {"date": "2026-06-11", "close": 9.72, "volume": 247528.0}, {"date": "2026-06-12", "close": 9.7, "volume": 282004.0}, {"date": "2026-06-15", "close": 9.71, "volume": 236847.0}, {"date": "2026-06-16", "close": 9.63, "volume": 278606.0}, {"date": "2026-06-17", "close": 9.62, "volume": 297171.0}, {"date": "2026-06-18", "close": 9.7, "volume": 314972.0}, {"date": "2026-06-22", "close": 9.7, "volume": 250327.0}, {"date": "2026-06-23", "close": 9.74, "volume": 256331.0}, {"date": "2026-06-24", "close": 9.66, "volume": 295826.0}, {"date": "2026-06-25", "close": 9.7, "volume": 259141.0}, {"date": "2026-06-26", "close": 9.77, "volume": 264069.0}, {"date": "2026-06-29", "close": 9.72, "volume": 545935.0}, {"date": "2026-06-30", "close": 9.7, "volume": 422897.0}, {"date": "2026-07-01", "close": 9.71, "volume": 817105.0}, {"date": "2026-07-02", "close": 9.71, "volume": 152692.0}, {"date": "2026-07-06", "close": 9.7, "volume": 331409.0}, {"date": "2026-07-07", "close": 9.69, "volume": 231823.0}, {"date": "2026-07-08", "close": 9.71, "volume": 300447.0}, {"date": "2026-07-09", "close": 9.71, "volume": 185637.0}, {"date": "2026-07-10", "close": 9.72, "volume": 228839.0}, {"date": "2026-07-13", "close": 9.68, "volume": 535342.0}, {"date": "2026-07-14", "close": 9.72, "volume": 295759.0}, {"date": "2026-07-15", "close": 9.61, "volume": 465808.0}, {"date": "2026-07-16", "close": 9.57, "volume": 491038.0}, {"date": "2026-07-17", "close": 9.46, "volume": 1145796.0}, {"date": "2026-07-20", "close": 9.52, "volume": 409695.0}, {"date": "2026-07-21", "close": 9.52, "volume": 319664.0}, {"date": "2026-07-22", "close": 9.53, "volume": 413644.0}, {"date": "2026-07-23", "close": 9.45, "volume": 443309.0}, {"date": "2026-07-24", "close": 9.39, "volume": 216977.0}], "refreshing": true}