{"ticker": "GDO", "overview": {"name": "Western Asset Global Corporate Opportunity 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": "GDO", "has_prices": true, "as_of": "2026-07-24", "last": 10.24, "prev_close": 10.41, "change": -0.16999999999999993, "change_pct": -0.016330451488952923, "session_volume": 24013.0, "vwap_5": 10.465604029461849, "vwap_20": 10.578560646941934, "vwap_60": 10.70126445666188, "vwap_250": 11.412594081223471, "high_52w": 11.9, "low_52w": 10.24, "avg_volume_20": 35579.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001677044-26-000008", "src": "13DG", "ticker": "GDO", "cik": "1472341", "company": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "company_raw": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "who": "Osaic Holdings, Inc.", "who_key": "OSAIC HOLDINGS, 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": "OSAIC HOLDINGS, INC. moves to a 2.5% passive stake in GDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1677044/0001677044-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001445546-26-005559", "src": "13DG", "ticker": "GDO", "cik": "1472341", "company": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "company_raw": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "FIRST TRUST PORTFOLIOS LP moves to a 4.73% passive stake in GDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005559-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001677044-26-000004", "src": "13DG", "ticker": "GDO", "cik": "1472341", "company": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "company_raw": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "who": "Osaic Holdings, Inc.", "who_key": "OSAIC HOLDINGS, 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": "OSAIC HOLDINGS, INC. moves to a 4.7% passive stake in GDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1677044/0001677044-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}], "recent_buys": [], "institutional": [{"id": "13DG-0001677044-26-000008", "src": "13DG", "ticker": "GDO", "cik": "1472341", "company": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "company_raw": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "who": "Osaic Holdings, Inc.", "who_key": "OSAIC HOLDINGS, 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": "OSAIC HOLDINGS, INC. moves to a 2.5% passive stake in GDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1677044/0001677044-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001445546-26-005559", "src": "13DG", "ticker": "GDO", "cik": "1472341", "company": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "company_raw": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "FIRST TRUST PORTFOLIOS LP moves to a 4.73% passive stake in GDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005559-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001677044-26-000004", "src": "13DG", "ticker": "GDO", "cik": "1472341", "company": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "company_raw": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "who": "Osaic Holdings, Inc.", "who_key": "OSAIC HOLDINGS, 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": "OSAIC HOLDINGS, INC. moves to a 4.7% passive stake in GDO", "source_url": "https://www.sec.gov/Archives/edgar/data/1677044/0001677044-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}], "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": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock", "new_value": "WESTERN ASSET GLOBAL CORPORATE OPPORTUNITY FUND INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001472341", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001472341", "applied": 1, "detected_at": "2026-10-24T19:04:35.987078"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GDO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 18.4, "volume": 23306.0}, {"date": "2021-07-28", "close": 18.41, "volume": 14686.0}, {"date": "2021-07-29", "close": 18.54, "volume": 17399.0}, {"date": "2021-07-30", "close": 18.67, "volume": 16594.0}, {"date": "2021-08-02", "close": 18.51, "volume": 37190.0}, {"date": "2021-08-03", "close": 18.6, "volume": 15072.0}, {"date": "2021-08-04", "close": 18.55, "volume": 13434.0}, {"date": "2021-08-05", "close": 18.53, "volume": 17929.0}, {"date": "2021-08-06", "close": 18.51, "volume": 7414.0}, {"date": "2021-08-09", "close": 18.4, "volume": 24080.0}, {"date": "2021-08-10", "close": 18.39, "volume": 10307.0}, {"date": "2021-08-11", "close": 18.36, "volume": 27847.0}, {"date": "2021-08-12", "close": 18.32, "volume": 14739.0}, {"date": "2021-08-13", "close": 18.35, "volume": 14699.0}, {"date": "2021-08-16", "close": 18.39, "volume": 9244.0}, {"date": "2021-08-17", "close": 18.39, "volume": 11595.0}, {"date": "2021-08-18", "close": 18.34, "volume": 19777.0}, {"date": "2021-08-19", "close": 18.23, "volume": 30906.0}, {"date": "2021-08-20", "close": 18.24, "volume": 23589.0}, {"date": "2021-08-23", "close": 18.18, "volume": 48965.0}, {"date": "2021-08-24", "close": 18.2, "volume": 15231.0}, {"date": "2021-08-25", "close": 18.13, "volume": 34372.0}, {"date": "2021-08-26", "close": 18.1, "volume": 17859.0}, {"date": "2021-08-27", "close": 18.12, "volume": 19665.0}, {"date": "2021-08-30", "close": 18.17, "volume": 17658.0}, {"date": "2021-08-31", "close": 18.25, "volume": 14263.0}, {"date": "2021-09-01", "close": 18.42, "volume": 33157.0}, {"date": "2021-09-02", "close": 18.39, "volume": 18588.0}, {"date": "2021-09-03", "close": 18.3656, "volume": 16018.0}, {"date": "2021-09-07", "close": 18.315, "volume": 18084.0}, {"date": "2021-09-08", "close": 18.43, "volume": 22295.0}, {"date": "2021-09-09", "close": 18.52, "volume": 20101.0}, {"date": "2021-09-10", "close": 18.57, "volume": 22537.0}, {"date": "2021-09-13", "close": 18.41, "volume": 24045.0}, {"date": "2021-09-14", "close": 18.46, "volume": 14208.0}, {"date": "2021-09-15", "close": 18.49, "volume": 9237.0}, {"date": "2021-09-16", "close": 18.5, "volume": 14157.0}, {"date": "2021-09-17", "close": 18.52, "volume": 23989.0}, {"date": "2021-09-20", "close": 18.36, "volume": 31142.0}, {"date": "2021-09-21", "close": 18.32, "volume": 21363.0}, {"date": "2021-09-22", "close": 18.27, "volume": 14935.0}, {"date": "2021-09-23", "close": 18.24, "volume": 24749.0}, {"date": "2021-09-24", "close": 18.2, "volume": 17391.0}, {"date": "2021-09-27", "close": 18.2, "volume": 13465.0}, {"date": "2021-09-28", "close": 18.1, "volume": 27845.0}, {"date": "2021-09-29", "close": 18.1668, "volume": 24734.0}, {"date": "2021-09-30", "close": 18.03, "volume": 18003.0}, {"date": "2021-10-01", "close": 18.28, "volume": 31029.0}, {"date": "2021-10-04", "close": 18.23, "volume": 15688.0}, {"date": "2021-10-05", "close": 18.25, "volume": 15923.0}, {"date": "2021-10-06", "close": 18.2, "volume": 30997.0}, {"date": "2021-10-07", "close": 18.12, "volume": 19926.0}, {"date": "2021-10-08", "close": 18.17, "volume": 32108.0}, {"date": "2021-10-11", "close": 18.32, "volume": 20911.0}, {"date": "2021-10-12", "close": 18.42, "volume": 112673.0}, {"date": "2021-10-13", "close": 18.26, "volume": 18285.0}, {"date": "2021-10-14", "close": 18.44, "volume": 13423.0}, {"date": "2021-10-15", "close": 18.36, "volume": 12099.0}, {"date": "2021-10-18", "close": 18.38, "volume": 12748.0}, {"date": "2021-10-19", "close": 18.24, "volume": 17185.0}, {"date": "2021-10-20", "close": 18.21, "volume": 12153.0}, {"date": "2021-10-21", "close": 18.05, "volume": 7978.0}, {"date": "2021-10-22", "close": 17.92, "volume": 21075.0}, {"date": "2021-10-25", "close": 17.94, "volume": 28335.0}, {"date": "2021-10-26", "close": 18.16, "volume": 23651.0}, {"date": "2021-10-27", "close": 18.11, "volume": 17957.0}, {"date": "2021-10-28", "close": 18.17, "volume": 10369.0}, {"date": "2021-10-29", "close": 18.16, "volume": 18552.0}, {"date": "2021-11-01", "close": 18.0, "volume": 37022.0}, {"date": "2021-11-02", "close": 17.93, "volume": 18067.0}, {"date": "2021-11-03", "close": 17.81, "volume": 32357.0}, {"date": "2021-11-04", "close": 17.83, "volume": 41357.0}, {"date": "2021-11-05", "close": 17.88, "volume": 10912.0}, {"date": "2021-11-08", "close": 17.98, "volume": 18851.0}, {"date": "2021-11-09", "close": 17.96, "volume": 7908.0}, {"date": "2021-11-10", "close": 17.94, "volume": 13850.0}, {"date": "2021-11-11", "close": 17.9, "volume": 29798.0}, {"date": "2021-11-12", "close": 17.81, "volume": 16770.0}, {"date": "2021-11-15", "close": 17.78, "volume": 81256.0}, {"date": "2021-11-16", "close": 17.75, "volume": 45769.0}, {"date": "2021-11-17", "close": 17.76, "volume": 37735.0}, {"date": "2021-11-18", "close": 17.75, "volume": 29387.0}, {"date": "2021-11-19", "close": 17.52, "volume": 27474.0}, {"date": "2021-11-22", "close": 17.38, "volume": 37618.0}, {"date": "2021-11-23", "close": 17.21, "volume": 46561.0}, {"date": "2021-11-24", "close": 17.24, "volume": 31347.0}, {"date": "2021-11-26", "close": 17.18, "volume": 12777.0}, {"date": "2021-11-29", "close": 17.11, "volume": 48041.0}, {"date": "2021-11-30", "close": 17.04, "volume": 68053.0}, {"date": "2021-12-01", "close": 17.05, "volume": 75338.0}, {"date": "2021-12-02", "close": 17.05, "volume": 85259.0}, {"date": "2021-12-03", "close": 17.02, "volume": 57963.0}, {"date": "2021-12-06", "close": 17.06, "volume": 141240.0}, {"date": "2021-12-07", "close": 17.1, "volume": 48528.0}, {"date": "2021-12-08", "close": 17.06, "volume": 17113.0}, {"date": "2021-12-09", "close": 17.06, "volume": 43320.0}, {"date": "2021-12-10", "close": 17.06, "volume": 41088.0}, {"date": "2021-12-13", "close": 17.16, "volume": 58680.0}, {"date": "2021-12-14", "close": 17.26, "volume": 47154.0}, {"date": "2021-12-15", "close": 17.34, "volume": 35127.0}, {"date": "2021-12-16", "close": 17.43, "volume": 65613.0}, {"date": "2021-12-17", "close": 17.45, "volume": 8207.0}, {"date": "2021-12-20", "close": 17.26, "volume": 21747.0}, {"date": "2021-12-21", "close": 17.31, "volume": 15914.0}, {"date": "2021-12-22", "close": 17.21, "volume": 28632.0}, {"date": "2021-12-23", "close": 17.34, "volume": 38590.0}, {"date": "2021-12-27", "close": 17.28, "volume": 22301.0}, {"date": "2021-12-28", "close": 17.18, "volume": 77857.0}, {"date": "2021-12-29", "close": 17.21, "volume": 24763.0}, {"date": "2021-12-30", "close": 17.35, "volume": 24196.0}, {"date": "2021-12-31", "close": 17.49, "volume": 32733.0}, {"date": "2022-01-03", "close": 17.5, "volume": 18527.0}, {"date": "2022-01-04", "close": 17.4, "volume": 29065.0}, {"date": "2022-01-05", "close": 17.07, "volume": 73418.0}, {"date": "2022-01-06", "close": 16.98, "volume": 41535.0}, {"date": "2022-01-07", "close": 16.97, "volume": 13443.0}, {"date": "2022-01-10", "close": 16.95, "volume": 15965.0}, {"date": "2022-01-11", "close": 17.02, "volume": 27748.0}, {"date": "2022-01-12", "close": 17.04, "volume": 19881.0}, {"date": "2022-01-13", "close": 17.01, "volume": 16281.0}, {"date": "2022-01-14", "close": 16.98, "volume": 27188.0}, {"date": "2022-01-18", "close": 16.84, "volume": 39821.0}, {"date": "2022-01-19", "close": 16.8, "volume": 18019.0}, {"date": "2022-01-20", "close": 16.99, "volume": 22631.0}, {"date": "2022-01-21", "close": 16.55, "volume": 24746.0}, {"date": "2022-01-24", "close": 16.27, "volume": 65569.0}, {"date": "2022-01-25", "close": 16.31, "volume": 53913.0}, {"date": "2022-01-26", "close": 16.47, "volume": 27067.0}, {"date": "2022-01-27", "close": 16.53, "volume": 45604.0}, {"date": "2022-01-28", "close": 16.5, "volume": 24686.0}, {"date": "2022-01-31", "close": 16.65, "volume": 17225.0}, {"date": "2022-02-01", "close": 16.9, "volume": 32766.0}, {"date": "2022-02-02", "close": 16.88, "volume": 16264.0}, {"date": "2022-02-03", "close": 16.82, "volume": 25262.0}, {"date": "2022-02-04", "close": 16.68, "volume": 15102.0}, {"date": "2022-02-07", "close": 16.84, "volume": 7498.0}, {"date": "2022-02-08", "close": 16.58, "volume": 19966.0}, {"date": "2022-02-09", "close": 16.6, "volume": 13299.0}, {"date": "2022-02-10", "close": 16.79, "volume": 13914.0}, {"date": "2022-02-11", "close": 16.63, "volume": 18869.0}, {"date": "2022-02-14", "close": 16.7, "volume": 13520.0}, {"date": "2022-02-15", "close": 16.64, "volume": 58133.0}, {"date": "2022-02-16", "close": 16.68, "volume": 24754.0}, {"date": "2022-02-17", "close": 16.57, "volume": 17528.0}, {"date": "2022-02-18", "close": 16.28, "volume": 9177.0}, {"date": "2022-02-22", "close": 16.0, "volume": 31062.0}, {"date": "2022-02-23", "close": 15.95, "volume": 34238.0}, {"date": "2022-02-24", "close": 15.93, "volume": 43388.0}, {"date": "2022-02-25", "close": 16.09, "volume": 33116.0}, {"date": "2022-02-28", "close": 15.89, "volume": 26141.0}, {"date": "2022-03-01", "close": 16.06, "volume": 33860.0}, {"date": "2022-03-02", "close": 15.79, "volume": 27471.0}, {"date": "2022-03-03", "close": 15.84, "volume": 7485.0}, {"date": "2022-03-04", "close": 15.61, "volume": 36282.0}, {"date": "2022-03-07", "close": 15.14, "volume": 27922.0}, {"date": "2022-03-08", "close": 15.09, "volume": 39444.0}, {"date": "2022-03-09", "close": 15.01, "volume": 34435.0}, {"date": "2022-03-10", "close": 14.89, "volume": 36774.0}, {"date": "2022-03-11", "close": 14.72, "volume": 29120.0}, {"date": "2022-03-14", "close": 14.37, "volume": 47981.0}, {"date": "2022-03-15", "close": 14.5, "volume": 25071.0}, {"date": "2022-03-16", "close": 14.61, "volume": 55094.0}, {"date": "2022-03-17", "close": 14.72, "volume": 23873.0}, {"date": "2022-03-18", "close": 14.8, "volume": 29400.0}, {"date": "2022-03-21", "close": 14.9, "volume": 27075.0}, {"date": "2022-03-22", "close": 15.06, "volume": 64348.0}, {"date": "2022-03-23", "close": 14.18, "volume": 358371.0}, {"date": "2022-03-24", "close": 14.55, "volume": 236545.0}, {"date": "2022-03-25", "close": 14.37, "volume": 81567.0}, {"date": "2022-03-28", "close": 14.5, "volume": 51372.0}, {"date": "2022-03-29", "close": 14.66, "volume": 39559.0}, {"date": "2022-03-30", "close": 14.72, "volume": 73674.0}, {"date": "2022-03-31", "close": 14.86, "volume": 89337.0}, {"date": "2022-04-01", "close": 14.94, "volume": 38945.0}, {"date": "2022-04-04", "close": 15.02, "volume": 32474.0}, {"date": "2022-04-05", "close": 14.92, "volume": 32078.0}, {"date": "2022-04-06", "close": 14.78, "volume": 38465.0}, {"date": "2022-04-07", "close": 14.76, "volume": 33383.0}, {"date": "2022-04-08", "close": 14.63, "volume": 37839.0}, {"date": "2022-04-11", "close": 14.55, "volume": 54239.0}, {"date": "2022-04-12", "close": 14.71, "volume": 43044.0}, {"date": "2022-04-13", "close": 14.72, "volume": 20508.0}, {"date": "2022-04-14", "close": 14.65, "volume": 23562.0}, {"date": "2022-04-18", "close": 14.64, "volume": 13903.0}, {"date": "2022-04-19", "close": 14.52, "volume": 21324.0}, {"date": "2022-04-20", "close": 14.82, "volume": 34526.0}, {"date": "2022-04-21", "close": 14.62, "volume": 28663.0}, {"date": "2022-04-22", "close": 14.25, "volume": 41228.0}, {"date": "2022-04-25", "close": 14.17, "volume": 43198.0}, {"date": "2022-04-26", "close": 14.109, "volume": 26174.0}, {"date": "2022-04-27", "close": 14.1701, "volume": 32677.0}, {"date": "2022-04-28", "close": 14.13, "volume": 16200.0}, {"date": "2022-04-29", "close": 14.2, "volume": 19405.0}, {"date": "2022-05-02", "close": 14.1, "volume": 48085.0}, {"date": "2022-05-03", "close": 13.95, "volume": 22511.0}, {"date": "2022-05-04", "close": 14.0, "volume": 36015.0}, {"date": "2022-05-05", "close": 13.79, "volume": 27160.0}, {"date": "2022-05-06", "close": 13.93, "volume": 22729.0}, {"date": "2022-05-09", "close": 13.98, "volume": 130393.0}, {"date": "2022-05-10", "close": 14.15, "volume": 73632.0}, {"date": "2022-05-11", "close": 14.02, "volume": 151432.0}, {"date": "2022-05-12", "close": 14.01, "volume": 58802.0}, {"date": "2022-05-13", "close": 13.94, "volume": 55258.0}, {"date": "2022-05-16", "close": 14.28, "volume": 22099.0}, {"date": "2022-05-17", "close": 14.18, "volume": 39499.0}, {"date": "2022-05-18", "close": 13.985, "volume": 29147.0}, {"date": "2022-05-19", "close": 13.96, "volume": 69795.0}, {"date": "2022-05-20", "close": 14.08, "volume": 61868.0}, {"date": "2022-05-23", "close": 14.1, "volume": 41764.0}, {"date": "2022-05-24", "close": 14.32, "volume": 41222.0}, {"date": "2022-05-25", "close": 14.44, "volume": 43497.0}, {"date": "2022-05-26", "close": 14.47, "volume": 31594.0}, {"date": "2022-05-27", "close": 14.78, "volume": 63275.0}, {"date": "2022-05-31", "close": 14.75, "volume": 37315.0}, {"date": "2022-06-01", "close": 14.49, "volume": 45227.0}, {"date": "2022-06-02", "close": 14.66, "volume": 26899.0}, {"date": "2022-06-03", "close": 14.39, "volume": 24159.0}, {"date": "2022-06-06", "close": 14.43, "volume": 19155.0}, {"date": "2022-06-07", "close": 14.43, "volume": 21704.0}, {"date": "2022-06-08", "close": 14.44, "volume": 21065.0}, {"date": "2022-06-09", "close": 14.35, "volume": 24620.0}, {"date": "2022-06-10", "close": 14.04, "volume": 44824.0}, {"date": "2022-06-13", "close": 14.04, "volume": 22156.0}, {"date": "2022-06-14", "close": 14.01, "volume": 101678.0}, {"date": "2022-06-15", "close": 13.97, "volume": 81319.0}, {"date": "2022-06-16", "close": 13.76, "volume": 29524.0}, {"date": "2022-06-17", "close": 13.79, "volume": 19406.0}, {"date": "2022-06-21", "close": 14.1, "volume": 49009.0}, {"date": "2022-06-22", "close": 13.68, "volume": 20443.0}, {"date": "2022-06-23", "close": 13.89, "volume": 26360.0}, {"date": "2022-06-24", "close": 13.93, "volume": 16510.0}, {"date": "2022-06-27", "close": 13.85, "volume": 60757.0}, {"date": "2022-06-28", "close": 13.68, "volume": 56619.0}, {"date": "2022-06-29", "close": 13.67, "volume": 40825.0}, {"date": "2022-06-30", "close": 13.57, "volume": 51301.0}, {"date": "2022-07-01", "close": 13.73, "volume": 38764.0}, {"date": "2022-07-05", "close": 13.76, "volume": 12073.0}, {"date": "2022-07-06", "close": 13.7, "volume": 21263.0}, {"date": "2022-07-07", "close": 13.72, "volume": 28804.0}, {"date": "2022-07-08", "close": 13.59, "volume": 24673.0}, {"date": "2022-07-11", "close": 13.62, "volume": 18974.0}, {"date": "2022-07-12", "close": 13.51, "volume": 17566.0}, {"date": "2022-07-13", "close": 13.39, "volume": 61667.0}, {"date": "2022-07-14", "close": 13.47, "volume": 33178.0}, {"date": "2022-07-15", "close": 13.5, "volume": 24238.0}, {"date": "2022-07-18", "close": 13.55, "volume": 17449.0}, {"date": "2022-07-19", "close": 13.68, "volume": 33705.0}, {"date": "2022-07-20", "close": 13.78, "volume": 36964.0}, {"date": "2022-07-21", "close": 13.67, "volume": 41303.0}, {"date": "2022-07-22", "close": 13.8, "volume": 42476.0}, {"date": "2022-07-25", "close": 13.89, "volume": 29846.0}, {"date": "2022-07-26", "close": 13.95, "volume": 16833.0}, {"date": "2022-07-27", "close": 14.03, "volume": 11653.0}, {"date": "2022-07-28", "close": 14.25, "volume": 11819.0}, {"date": "2022-07-29", "close": 14.29, "volume": 51863.0}, {"date": "2022-08-01", "close": 14.36, "volume": 42110.0}, {"date": "2022-08-02", "close": 14.32, "volume": 24886.0}, {"date": "2022-08-03", "close": 14.32, "volume": 18907.0}, {"date": "2022-08-04", "close": 14.28, "volume": 26146.0}, {"date": "2022-08-05", "close": 14.26, "volume": 14380.0}, {"date": "2022-08-08", "close": 14.24, "volume": 17376.0}, {"date": "2022-08-09", "close": 14.27, "volume": 26330.0}, {"date": "2022-08-10", "close": 14.26, "volume": 12993.0}, {"date": "2022-08-11", "close": 14.38, "volume": 28201.0}, {"date": "2022-08-12", "close": 14.5, "volume": 18722.0}, {"date": "2022-08-15", "close": 14.5, "volume": 13531.0}, {"date": "2022-08-16", "close": 14.36, "volume": 29319.0}, {"date": "2022-08-17", "close": 14.05, "volume": 30034.0}, {"date": "2022-08-18", "close": 14.14, "volume": 22423.0}, {"date": "2022-08-19", "close": 13.93, "volume": 14029.0}, {"date": "2022-08-22", "close": 14.07, "volume": 35180.0}, {"date": "2022-08-23", "close": 13.95, "volume": 41337.0}, {"date": "2022-08-24", "close": 13.9, "volume": 37394.0}, {"date": "2022-08-25", "close": 13.86, "volume": 15243.0}, {"date": "2022-08-26", "close": 13.83, "volume": 4790.0}, {"date": "2022-08-29", "close": 13.69, "volume": 16020.0}, {"date": "2022-08-30", "close": 13.5, "volume": 26849.0}, {"date": "2022-08-31", "close": 13.5, "volume": 37666.0}, {"date": "2022-09-01", "close": 13.38, "volume": 35525.0}, {"date": "2022-09-02", "close": 13.43, "volume": 30635.0}, {"date": "2022-09-06", "close": 13.45, "volume": 28181.0}, {"date": "2022-09-07", "close": 13.51, "volume": 27791.0}, {"date": "2022-09-08", "close": 13.42, "volume": 23947.0}, {"date": "2022-09-09", "close": 13.5, "volume": 28064.0}, {"date": "2022-09-12", "close": 13.43, "volume": 25296.0}, {"date": "2022-09-13", "close": 13.32, "volume": 30828.0}, {"date": "2022-09-14", "close": 12.905, "volume": 63034.0}, {"date": "2022-09-15", "close": 12.86, "volume": 27447.0}, {"date": "2022-09-16", "close": 12.88, "volume": 35428.0}, {"date": "2022-09-19", "close": 12.85, "volume": 11574.0}, {"date": "2022-09-20", "close": 12.67, "volume": 38550.0}, {"date": "2022-09-21", "close": 12.64, "volume": 28154.0}, {"date": "2022-09-22", "close": 12.4, "volume": 19890.0}, {"date": "2022-09-23", "close": 12.13, "volume": 30838.0}, {"date": "2022-09-26", "close": 11.73, "volume": 44410.0}, {"date": "2022-09-27", "close": 11.61, "volume": 54996.0}, {"date": "2022-09-28", "close": 11.71, "volume": 80214.0}, {"date": "2022-09-29", "close": 11.4, "volume": 49028.0}, {"date": "2022-09-30", "close": 11.15, "volume": 242014.0}, {"date": "2022-10-03", "close": 11.55, "volume": 31490.0}, {"date": "2022-10-04", "close": 11.84, "volume": 32220.0}, {"date": "2022-10-05", "close": 11.89, "volume": 45784.0}, {"date": "2022-10-06", "close": 11.8887, "volume": 29737.0}, {"date": "2022-10-07", "close": 11.69, "volume": 21509.0}, {"date": "2022-10-10", "close": 11.67, "volume": 44965.0}, {"date": "2022-10-11", "close": 11.63, "volume": 12712.0}, {"date": "2022-10-12", "close": 11.6, "volume": 17153.0}, {"date": "2022-10-13", "close": 11.45, "volume": 24385.0}, {"date": "2022-10-14", "close": 11.37, "volume": 24451.0}, {"date": "2022-10-17", "close": 11.37, "volume": 20480.0}, {"date": "2022-10-18", "close": 11.59, "volume": 23035.0}, {"date": "2022-10-19", "close": 11.475, "volume": 47446.0}, {"date": "2022-10-20", "close": 11.39, "volume": 27304.0}, {"date": "2022-10-21", "close": 11.37, "volume": 31674.0}, {"date": "2022-10-24", "close": 11.38, "volume": 36097.0}, {"date": "2022-10-25", "close": 11.37, "volume": 56656.0}, {"date": "2022-10-26", "close": 11.47, "volume": 45868.0}, {"date": "2022-10-27", "close": 11.65, "volume": 31904.0}, {"date": "2022-10-28", "close": 11.68, "volume": 24814.0}, {"date": "2022-10-31", "close": 11.7, "volume": 29186.0}, {"date": "2022-11-01", "close": 11.93, "volume": 78759.0}, {"date": "2022-11-02", "close": 11.97, "volume": 35417.0}, {"date": "2022-11-03", "close": 11.93, "volume": 28643.0}, {"date": "2022-11-04", "close": 11.99, "volume": 23457.0}, {"date": "2022-11-07", "close": 12.04, "volume": 69475.0}, {"date": "2022-11-08", "close": 11.99, "volume": 49942.0}, {"date": "2022-11-09", "close": 12.02, "volume": 50490.0}, {"date": "2022-11-10", "close": 12.2, "volume": 95032.0}, {"date": "2022-11-11", "close": 12.19, "volume": 36669.0}, {"date": "2022-11-14", "close": 12.25, "volume": 43873.0}, {"date": "2022-11-15", "close": 12.48, "volume": 47364.0}, {"date": "2022-11-16", "close": 12.54, "volume": 34323.0}, {"date": "2022-11-17", "close": 12.52, "volume": 36008.0}, {"date": "2022-11-18", "close": 12.55, "volume": 22161.0}, {"date": "2022-11-21", "close": 12.48, "volume": 20674.0}, {"date": "2022-11-22", "close": 12.57, "volume": 19531.0}, {"date": "2022-11-23", "close": 12.6, "volume": 16426.0}, {"date": "2022-11-25", "close": 12.75, "volume": 8556.0}, {"date": "2022-11-28", "close": 12.65, "volume": 32593.0}, {"date": "2022-11-29", "close": 12.64, "volume": 25022.0}, {"date": "2022-11-30", "close": 12.97, "volume": 36140.0}, {"date": "2022-12-01", "close": 13.04, "volume": 102352.0}, {"date": "2022-12-02", "close": 13.0, "volume": 33729.0}, {"date": "2022-12-05", "close": 12.61, "volume": 60704.0}, {"date": "2022-12-06", "close": 12.79, "volume": 48449.0}, {"date": "2022-12-07", "close": 12.74, "volume": 54015.0}, {"date": "2022-12-08", "close": 12.75, "volume": 49975.0}, {"date": "2022-12-09", "close": 12.71, "volume": 29524.0}, {"date": "2022-12-12", "close": 12.85, "volume": 33706.0}, {"date": "2022-12-13", "close": 12.91, "volume": 73076.0}, {"date": "2022-12-14", "close": 12.95, "volume": 53528.0}, {"date": "2022-12-15", "close": 12.85, "volume": 44235.0}, {"date": "2022-12-16", "close": 12.71, "volume": 27324.0}, {"date": "2022-12-19", "close": 12.73, "volume": 53576.0}, {"date": "2022-12-20", "close": 12.68, "volume": 88448.0}, {"date": "2022-12-21", "close": 12.59, "volume": 55966.0}, {"date": "2022-12-22", "close": 12.44, "volume": 42641.0}, {"date": "2022-12-23", "close": 12.59, "volume": 30164.0}, {"date": "2022-12-27", "close": 12.345, "volume": 45426.0}, {"date": "2022-12-28", "close": 12.38, "volume": 54059.0}, {"date": "2022-12-29", "close": 12.56, "volume": 60910.0}, {"date": "2022-12-30", "close": 12.77, "volume": 64006.0}, {"date": "2023-01-03", "close": 12.95, "volume": 54280.0}, {"date": "2023-01-04", "close": 12.94, "volume": 34485.0}, {"date": "2023-01-05", "close": 12.74, "volume": 36113.0}, {"date": "2023-01-06", "close": 12.85, "volume": 24780.0}, {"date": "2023-01-09", "close": 13.25, "volume": 44051.0}, {"date": "2023-01-10", "close": 13.22, "volume": 34884.0}, {"date": "2023-01-11", "close": 13.34, "volume": 37694.0}, {"date": "2023-01-12", "close": 13.44, "volume": 20021.0}, {"date": "2023-01-13", "close": 13.69, "volume": 73874.0}, {"date": "2023-01-17", "close": 13.77, "volume": 59211.0}, {"date": "2023-01-18", "close": 13.58, "volume": 95146.0}, {"date": "2023-01-19", "close": 13.7, "volume": 46991.0}, {"date": "2023-01-20", "close": 13.51, "volume": 61261.0}, {"date": "2023-01-23", "close": 13.58, "volume": 22561.0}, {"date": "2023-01-24", "close": 13.69, "volume": 13455.0}, {"date": "2023-01-25", "close": 13.9, "volume": 38431.0}, {"date": "2023-01-26", "close": 13.73, "volume": 28225.0}, {"date": "2023-01-27", "close": 13.58, "volume": 25996.0}, {"date": "2023-01-30", "close": 13.28, "volume": 109337.0}, {"date": "2023-01-31", "close": 13.38, "volume": 76526.0}, {"date": "2023-02-01", "close": 13.4, "volume": 79147.0}, {"date": "2023-02-02", "close": 13.51, "volume": 71111.0}, {"date": "2023-02-03", "close": 13.45, "volume": 43988.0}, {"date": "2023-02-06", "close": 13.38, "volume": 58288.0}, {"date": "2023-02-07", "close": 13.35, "volume": 66282.0}, {"date": "2023-02-08", "close": 13.2993, "volume": 22339.0}, {"date": "2023-02-09", "close": 13.23, "volume": 34785.0}, {"date": "2023-02-10", "close": 13.21, "volume": 37482.0}, {"date": "2023-02-13", "close": 13.19, "volume": 27290.0}, {"date": "2023-02-14", "close": 13.15, "volume": 36538.0}, {"date": "2023-02-15", "close": 13.13, "volume": 47198.0}, {"date": "2023-02-16", "close": 13.0, "volume": 55750.0}, {"date": "2023-02-17", "close": 12.93, "volume": 20100.0}, {"date": "2023-02-21", "close": 12.84, "volume": 58378.0}, {"date": "2023-02-22", "close": 12.74, "volume": 42002.0}, {"date": "2023-02-23", "close": 12.91, "volume": 23629.0}, {"date": "2023-02-24", "close": 12.85, "volume": 14744.0}, {"date": "2023-02-27", "close": 12.88, "volume": 11595.0}, {"date": "2023-02-28", "close": 12.75, "volume": 12611.0}, {"date": "2023-03-01", "close": 12.54, "volume": 47662.0}, {"date": "2023-03-02", "close": 12.45, "volume": 47737.0}, {"date": "2023-03-03", "close": 12.62, "volume": 45505.0}, {"date": "2023-03-06", "close": 12.66, "volume": 41353.0}, {"date": "2023-03-07", "close": 12.67, "volume": 20071.0}, {"date": "2023-03-08", "close": 12.65, "volume": 27646.0}, {"date": "2023-03-09", "close": 12.74, "volume": 40521.0}, {"date": "2023-03-10", "close": 12.58, "volume": 18373.0}, {"date": "2023-03-13", "close": 12.59, "volume": 30865.0}, {"date": "2023-03-14", "close": 12.66, "volume": 49273.0}, {"date": "2023-03-15", "close": 12.59, "volume": 22144.0}, {"date": "2023-03-16", "close": 12.5, "volume": 11842.0}, {"date": "2023-03-17", "close": 12.53, "volume": 14382.0}, {"date": "2023-03-20", "close": 12.11, "volume": 33569.0}, {"date": "2023-03-21", "close": 12.13, "volume": 28228.0}, {"date": "2023-03-22", "close": 12.17, "volume": 47674.0}, {"date": "2023-03-23", "close": 12.13, "volume": 41921.0}, {"date": "2023-03-24", "close": 12.17, "volume": 17010.0}, {"date": "2023-03-27", "close": 12.26, "volume": 33110.0}, {"date": "2023-03-28", "close": 12.25, "volume": 6311.0}, {"date": "2023-03-29", "close": 12.31, "volume": 13264.0}, {"date": "2023-03-30", "close": 12.34, "volume": 16367.0}, {"date": "2023-03-31", "close": 12.7, "volume": 23618.0}, {"date": "2023-04-03", "close": 12.63, "volume": 22131.0}, {"date": "2023-04-04", "close": 12.61, "volume": 19427.0}, {"date": "2023-04-05", "close": 12.55, "volume": 6456.0}, {"date": "2023-04-06", "close": 12.5, "volume": 24613.0}, {"date": "2023-04-10", "close": 12.57, "volume": 33253.0}, {"date": "2023-04-11", "close": 12.59, "volume": 9508.0}, {"date": "2023-04-12", "close": 12.62, "volume": 7205.0}, {"date": "2023-04-13", "close": 12.66, "volume": 13234.0}, {"date": "2023-04-14", "close": 12.54, "volume": 11415.0}, {"date": "2023-04-17", "close": 12.47, "volume": 10989.0}, {"date": "2023-04-18", "close": 12.49, "volume": 16193.0}, {"date": "2023-04-19", "close": 12.5, "volume": 12297.0}, {"date": "2023-04-20", "close": 12.43, "volume": 13087.0}, {"date": "2023-04-21", "close": 12.4, "volume": 12078.0}, {"date": "2023-04-24", "close": 12.36, "volume": 17328.0}, {"date": "2023-04-25", "close": 12.37, "volume": 27470.0}, {"date": "2023-04-26", "close": 12.44, "volume": 45863.0}, {"date": "2023-04-27", "close": 12.56, "volume": 17112.0}, {"date": "2023-04-28", "close": 12.59, "volume": 16898.0}, {"date": "2023-05-01", "close": 12.49, "volume": 28151.0}, {"date": "2023-05-02", "close": 12.61, "volume": 27748.0}, {"date": "2023-05-03", "close": 12.56, "volume": 19241.0}, {"date": "2023-05-04", "close": 12.61, "volume": 12951.0}, {"date": "2023-05-05", "close": 12.78, "volume": 25735.0}, {"date": "2023-05-08", "close": 12.61, "volume": 19228.0}, {"date": "2023-05-09", "close": 12.57, "volume": 10322.0}, {"date": "2023-05-10", "close": 12.58, "volume": 18161.0}, {"date": "2023-05-11", "close": 12.55, "volume": 11100.0}, {"date": "2023-05-12", "close": 12.49, "volume": 5267.0}, {"date": "2023-05-15", "close": 12.49, "volume": 8971.0}, {"date": "2023-05-16", "close": 12.4, "volume": 14291.0}, {"date": "2023-05-17", "close": 12.38, "volume": 28439.0}, {"date": "2023-05-18", "close": 12.4, "volume": 12723.0}, {"date": "2023-05-19", "close": 12.27, "volume": 15732.0}, {"date": "2023-05-22", "close": 12.22, "volume": 10951.0}, {"date": "2023-05-23", "close": 12.16, "volume": 12885.0}, {"date": "2023-05-24", "close": 12.14, "volume": 30755.0}, {"date": "2023-05-25", "close": 12.13, "volume": 7312.0}, {"date": "2023-05-26", "close": 12.13, "volume": 9422.0}, {"date": "2023-05-30", "close": 12.15, "volume": 11907.0}, {"date": "2023-05-31", "close": 12.17, "volume": 40049.0}, {"date": "2023-06-01", "close": 12.1, "volume": 48751.0}, {"date": "2023-06-02", "close": 12.15, "volume": 16129.0}, {"date": "2023-06-05", "close": 12.12, "volume": 31887.0}, {"date": "2023-06-06", "close": 12.18, "volume": 14321.0}, {"date": "2023-06-07", "close": 12.185, "volume": 39686.0}, {"date": "2023-06-08", "close": 12.21, "volume": 16644.0}, {"date": "2023-06-09", "close": 12.23, "volume": 14988.0}, {"date": "2023-06-12", "close": 12.32, "volume": 36310.0}, {"date": "2023-06-13", "close": 12.38, "volume": 18879.0}, {"date": "2023-06-14", "close": 12.41, "volume": 8006.0}, {"date": "2023-06-15", "close": 12.39, "volume": 13266.0}, {"date": "2023-06-16", "close": 12.45, "volume": 11577.0}, {"date": "2023-06-20", "close": 12.43, "volume": 21828.0}, {"date": "2023-06-21", "close": 12.44, "volume": 10382.0}, {"date": "2023-06-22", "close": 12.34, "volume": 9553.0}, {"date": "2023-06-23", "close": 12.26, "volume": 13665.0}, {"date": "2023-06-26", "close": 12.27, "volume": 30283.0}, {"date": "2023-06-27", "close": 12.259, "volume": 17687.0}, {"date": "2023-06-28", "close": 12.28, "volume": 25287.0}, {"date": "2023-06-29", "close": 12.25, "volume": 34729.0}, {"date": "2023-06-30", "close": 12.36, "volume": 14295.0}, {"date": "2023-07-03", "close": 12.36, "volume": 28567.0}, {"date": "2023-07-05", "close": 12.38, "volume": 15095.0}, {"date": "2023-07-06", "close": 12.22, "volume": 45335.0}, {"date": "2023-07-07", "close": 12.3, "volume": 22876.0}, {"date": "2023-07-10", "close": 12.47, "volume": 38327.0}, {"date": "2023-07-11", "close": 12.44, "volume": 25136.0}, {"date": "2023-07-12", "close": 12.46, "volume": 31379.0}, {"date": "2023-07-13", "close": 12.51, "volume": 32389.0}, {"date": "2023-07-14", "close": 12.51, "volume": 41136.0}, {"date": "2023-07-17", "close": 12.5, "volume": 13149.0}, {"date": "2023-07-18", "close": 12.48, "volume": 11775.0}, {"date": "2023-07-19", "close": 12.49, "volume": 28304.0}, {"date": "2023-07-20", "close": 12.51, "volume": 26123.0}, {"date": "2023-07-21", "close": 12.39, "volume": 12374.0}, {"date": "2023-07-24", "close": 12.54, "volume": 23281.0}, {"date": "2023-07-25", "close": 12.5699, "volume": 18225.0}, {"date": "2023-07-26", "close": 12.6, "volume": 12347.0}, {"date": "2023-07-27", "close": 12.52, "volume": 9633.0}, {"date": "2023-07-28", "close": 12.6337, "volume": 11764.0}, {"date": "2023-07-31", "close": 12.6, "volume": 31533.0}, {"date": "2023-08-01", "close": 12.53, "volume": 39326.0}, {"date": "2023-08-02", "close": 12.51, "volume": 34863.0}, {"date": "2023-08-03", "close": 12.35, "volume": 19061.0}, {"date": "2023-08-04", "close": 12.4, "volume": 22474.0}, {"date": "2023-08-07", "close": 12.38, "volume": 39480.0}, {"date": "2023-08-08", "close": 12.43, "volume": 12785.0}, {"date": "2023-08-09", "close": 12.5, "volume": 18591.0}, {"date": "2023-08-10", "close": 12.54, "volume": 11956.0}, {"date": "2023-08-11", "close": 12.45, "volume": 9659.0}, {"date": "2023-08-14", "close": 12.5247, "volume": 6697.0}, {"date": "2023-08-15", "close": 12.37, "volume": 14237.0}, {"date": "2023-08-16", "close": 12.34, "volume": 5773.0}, {"date": "2023-08-17", "close": 12.31, "volume": 3168.0}, {"date": "2023-08-18", "close": 12.27, "volume": 12061.0}, {"date": "2023-08-21", "close": 12.2, "volume": 8052.0}, {"date": "2023-08-22", "close": 12.16, "volume": 12016.0}, {"date": "2023-08-23", "close": 12.1275, "volume": 18261.0}, {"date": "2023-08-24", "close": 12.11, "volume": 25835.0}, {"date": "2023-08-25", "close": 12.02, "volume": 12361.0}, {"date": "2023-08-28", "close": 12.05, "volume": 9748.0}, {"date": "2023-08-29", "close": 12.09, "volume": 19505.0}, {"date": "2023-08-30", "close": 12.14, "volume": 10865.0}, {"date": "2023-08-31", "close": 12.22, "volume": 20160.0}, {"date": "2023-09-01", "close": 12.21, "volume": 19752.0}, {"date": "2023-09-05", "close": 12.18, "volume": 12943.0}, {"date": "2023-09-06", "close": 12.1, "volume": 32048.0}, {"date": "2023-09-07", "close": 12.01, "volume": 35239.0}, {"date": "2023-09-08", "close": 12.05, "volume": 40358.0}, {"date": "2023-09-11", "close": 12.09, "volume": 14850.0}, {"date": "2023-09-12", "close": 12.08, "volume": 13522.0}, {"date": "2023-09-13", "close": 12.09, "volume": 26513.0}, {"date": "2023-09-14", "close": 12.1, "volume": 30455.0}, {"date": "2023-09-15", "close": 11.96, "volume": 27451.0}, {"date": "2023-09-18", "close": 11.96, "volume": 21253.0}, {"date": "2023-09-19", "close": 11.95, "volume": 18735.0}, {"date": "2023-09-20", "close": 11.96, "volume": 32941.0}, {"date": "2023-09-21", "close": 11.79, "volume": 26817.0}, {"date": "2023-09-22", "close": 11.8, "volume": 15648.0}, {"date": "2023-09-25", "close": 11.82, "volume": 35848.0}, {"date": "2023-09-26", "close": 11.77, "volume": 20443.0}, {"date": "2023-09-27", "close": 11.76, "volume": 30066.0}, {"date": "2023-09-28", "close": 11.8, "volume": 42316.0}, {"date": "2023-09-29", "close": 11.85, "volume": 17032.0}, {"date": "2023-10-02", "close": 11.69, "volume": 39349.0}, {"date": "2023-10-03", "close": 11.58, "volume": 40930.0}, {"date": "2023-10-04", "close": 11.89, "volume": 54448.0}, {"date": "2023-10-05", "close": 11.61, "volume": 51322.0}, {"date": "2023-10-06", "close": 11.56, "volume": 20886.0}, {"date": "2023-10-09", "close": 11.5602, "volume": 7459.0}, {"date": "2023-10-10", "close": 11.59, "volume": 18867.0}, {"date": "2023-10-11", "close": 11.68, "volume": 35194.0}, {"date": "2023-10-12", "close": 11.59, "volume": 19131.0}, {"date": "2023-10-13", "close": 11.53, "volume": 4260.0}, {"date": "2023-10-16", "close": 11.52, "volume": 45449.0}, {"date": "2023-10-17", "close": 11.57, "volume": 12736.0}, {"date": "2023-10-18", "close": 11.52, "volume": 15505.0}, {"date": "2023-10-19", "close": 11.45, "volume": 7068.0}, {"date": "2023-10-20", "close": 11.405, "volume": 10699.0}, {"date": "2023-10-23", "close": 11.25, "volume": 19539.0}, {"date": "2023-10-24", "close": 11.32, "volume": 27131.0}, {"date": "2023-10-25", "close": 11.41, "volume": 19664.0}, {"date": "2023-10-26", "close": 11.3, "volume": 25094.0}, {"date": "2023-10-27", "close": 11.31, "volume": 33906.0}, {"date": "2023-10-30", "close": 11.33, "volume": 10401.0}, {"date": "2023-10-31", "close": 11.36, "volume": 16961.0}, {"date": "2023-11-01", "close": 11.49, "volume": 42325.0}, {"date": "2023-11-02", "close": 11.56, "volume": 28567.0}, {"date": "2023-11-03", "close": 11.63, "volume": 36457.0}, {"date": "2023-11-06", "close": 11.61, "volume": 39493.0}, {"date": "2023-11-07", "close": 11.67, "volume": 15365.0}, {"date": "2023-11-08", "close": 11.69, "volume": 24757.0}, {"date": "2023-11-09", "close": 11.5, "volume": 28037.0}, {"date": "2023-11-10", "close": 11.52, "volume": 17213.0}, {"date": "2023-11-13", "close": 11.54, "volume": 12981.0}, {"date": "2023-11-14", "close": 11.76, "volume": 34290.0}, {"date": "2023-11-15", "close": 11.85, "volume": 40907.0}, {"date": "2023-11-16", "close": 11.9, "volume": 40105.0}, {"date": "2023-11-17", "close": 11.94, "volume": 33398.0}, {"date": "2023-11-20", "close": 11.86, "volume": 54601.0}, {"date": "2023-11-21", "close": 11.81, "volume": 31488.0}, {"date": "2023-11-22", "close": 11.79, "volume": 25600.0}, {"date": "2023-11-24", "close": 11.86, "volume": 10899.0}, {"date": "2023-11-27", "close": 11.87, "volume": 31851.0}, {"date": "2023-11-28", "close": 11.88, "volume": 27502.0}, {"date": "2023-11-29", "close": 12.0, "volume": 50961.0}, {"date": "2023-11-30", "close": 12.03, "volume": 24603.0}, {"date": "2023-12-01", "close": 12.15, "volume": 30435.0}, {"date": "2023-12-04", "close": 12.06, "volume": 42851.0}, {"date": "2023-12-05", "close": 12.16, "volume": 60796.0}, {"date": "2023-12-06", "close": 12.18, "volume": 48903.0}, {"date": "2023-12-07", "close": 12.16, "volume": 26322.0}, {"date": "2023-12-08", "close": 12.17, "volume": 52269.0}, {"date": "2023-12-11", "close": 12.12, "volume": 28687.0}, {"date": "2023-12-12", "close": 12.16, "volume": 31226.0}, {"date": "2023-12-13", "close": 12.28, "volume": 50862.0}, {"date": "2023-12-14", "close": 12.4, "volume": 37759.0}, {"date": "2023-12-15", "close": 12.52, "volume": 64368.0}, {"date": "2023-12-18", "close": 12.49, "volume": 68602.0}, {"date": "2023-12-19", "close": 12.75, "volume": 61589.0}, {"date": "2023-12-20", "close": 12.66, "volume": 23948.0}, {"date": "2023-12-21", "close": 12.53, "volume": 55002.0}, {"date": "2023-12-22", "close": 12.73, "volume": 65556.0}, {"date": "2023-12-26", "close": 12.7, "volume": 44071.0}, {"date": "2023-12-27", "close": 12.81, "volume": 38735.0}, {"date": "2023-12-28", "close": 12.83, "volume": 31604.0}, {"date": "2023-12-29", "close": 12.77, "volume": 68931.0}, {"date": "2024-01-02", "close": 12.91, "volume": 44131.0}, {"date": "2024-01-03", "close": 12.88, "volume": 26089.0}, {"date": "2024-01-04", "close": 12.82, "volume": 34489.0}, {"date": "2024-01-05", "close": 12.8, "volume": 35219.0}, {"date": "2024-01-08", "close": 12.8, "volume": 34831.0}, {"date": "2024-01-09", "close": 12.72, "volume": 28884.0}, {"date": "2024-01-10", "close": 12.77, "volume": 24767.0}, {"date": "2024-01-11", "close": 12.81, "volume": 35613.0}, {"date": "2024-01-12", "close": 12.74, "volume": 24745.0}, {"date": "2024-01-16", "close": 12.6, "volume": 47431.0}, {"date": "2024-01-17", "close": 12.6, "volume": 21570.0}, {"date": "2024-01-18", "close": 12.48, "volume": 34024.0}, {"date": "2024-01-19", "close": 12.41, "volume": 55345.0}, {"date": "2024-01-22", "close": 12.55, "volume": 53978.0}, {"date": "2024-01-23", "close": 12.42, "volume": 36956.0}, {"date": "2024-01-24", "close": 12.42, "volume": 41837.0}, {"date": "2024-01-25", "close": 12.4, "volume": 57064.0}, {"date": "2024-01-26", "close": 12.39, "volume": 34370.0}, {"date": "2024-01-29", "close": 12.45, "volume": 54234.0}, {"date": "2024-01-30", "close": 12.4, "volume": 54890.0}, {"date": "2024-01-31", "close": 12.52, "volume": 45241.0}, {"date": "2024-02-01", "close": 12.66, "volume": 80643.0}, {"date": "2024-02-02", "close": 12.58, "volume": 53945.0}, {"date": "2024-02-05", "close": 12.5, "volume": 28390.0}, {"date": "2024-02-06", "close": 12.71, "volume": 31823.0}, {"date": "2024-02-07", "close": 12.65, "volume": 39456.0}, {"date": "2024-02-08", "close": 12.64, "volume": 15779.0}, {"date": "2024-02-09", "close": 12.57, "volume": 20832.0}, {"date": "2024-02-12", "close": 12.5997, "volume": 18700.0}, {"date": "2024-02-13", "close": 12.51, "volume": 29608.0}, {"date": "2024-02-14", "close": 12.52, "volume": 25543.0}, {"date": "2024-02-15", "close": 12.58, "volume": 31524.0}, {"date": "2024-02-16", "close": 12.61, "volume": 22344.0}, {"date": "2024-02-20", "close": 12.52, "volume": 68450.0}, {"date": "2024-02-21", "close": 12.59, "volume": 72647.0}, {"date": "2024-02-22", "close": 12.48, "volume": 27967.0}, {"date": "2024-02-23", "close": 12.55, "volume": 30281.0}, {"date": "2024-02-26", "close": 12.59, "volume": 22128.0}, {"date": "2024-02-27", "close": 12.62, "volume": 15476.0}, {"date": "2024-02-28", "close": 12.65, "volume": 18991.0}, {"date": "2024-02-29", "close": 12.66, "volume": 21315.0}, {"date": "2024-03-01", "close": 12.61, "volume": 55478.0}, {"date": "2024-03-04", "close": 12.49, "volume": 38409.0}, {"date": "2024-03-05", "close": 12.43, "volume": 35504.0}, {"date": "2024-03-06", "close": 12.43, "volume": 82824.0}, {"date": "2024-03-07", "close": 12.44, "volume": 23199.0}, {"date": "2024-03-08", "close": 12.53, "volume": 42883.0}, {"date": "2024-03-11", "close": 12.49, "volume": 24489.0}, {"date": "2024-03-12", "close": 12.57, "volume": 28617.0}, {"date": "2024-03-13", "close": 12.58, "volume": 60574.0}, {"date": "2024-03-14", "close": 12.47, "volume": 23984.0}, {"date": "2024-03-15", "close": 12.48, "volume": 13851.0}, {"date": "2024-03-18", "close": 12.46, "volume": 34517.0}, {"date": "2024-03-19", "close": 12.51, "volume": 36985.0}, {"date": "2024-03-20", "close": 12.42, "volume": 47956.0}, {"date": "2024-03-21", "close": 12.53, "volume": 118254.0}, {"date": "2024-03-22", "close": 12.5, "volume": 51358.0}, {"date": "2024-03-25", "close": 12.44, "volume": 51454.0}, {"date": "2024-03-26", "close": 12.4, "volume": 66888.0}, {"date": "2024-03-27", "close": 12.44, "volume": 57010.0}, {"date": "2024-03-28", "close": 12.48, "volume": 27881.0}, {"date": "2024-04-01", "close": 12.44, "volume": 59267.0}, {"date": "2024-04-02", "close": 12.37, "volume": 48023.0}, {"date": "2024-04-03", "close": 12.34, "volume": 34227.0}, {"date": "2024-04-04", "close": 12.33, "volume": 33347.0}, {"date": "2024-04-05", "close": 12.29, "volume": 47731.0}, {"date": "2024-04-08", "close": 12.22, "volume": 35086.0}, {"date": "2024-04-09", "close": 12.28, "volume": 40845.0}, {"date": "2024-04-10", "close": 12.21, "volume": 96267.0}, {"date": "2024-04-11", "close": 12.11, "volume": 46093.0}, {"date": "2024-04-12", "close": 12.1, "volume": 54293.0}, {"date": "2024-04-15", "close": 12.0, "volume": 37508.0}, {"date": "2024-04-16", "close": 11.95, "volume": 31419.0}, {"date": "2024-04-17", "close": 11.96, "volume": 24886.0}, {"date": "2024-04-18", "close": 11.95, "volume": 41350.0}, {"date": "2024-04-19", "close": 12.0, "volume": 26810.0}, {"date": "2024-04-22", "close": 12.04, "volume": 19434.0}, {"date": "2024-04-23", "close": 12.04, "volume": 44680.0}, {"date": "2024-04-24", "close": 11.97, "volume": 59683.0}, {"date": "2024-04-25", "close": 11.92, "volume": 58587.0}, {"date": "2024-04-26", "close": 11.94, "volume": 37088.0}, {"date": "2024-04-29", "close": 11.94, "volume": 49941.0}, {"date": "2024-04-30", "close": 11.88, "volume": 66369.0}, {"date": "2024-05-01", "close": 11.96, "volume": 54099.0}, {"date": "2024-05-02", "close": 11.96, "volume": 63840.0}, {"date": "2024-05-03", "close": 12.06, "volume": 59676.0}, {"date": "2024-05-06", "close": 12.11, "volume": 56667.0}, {"date": "2024-05-07", "close": 12.16, "volume": 83635.0}, {"date": "2024-05-08", "close": 12.17, "volume": 47925.0}, {"date": "2024-05-09", "close": 12.15, "volume": 52723.0}, {"date": "2024-05-10", "close": 12.15, "volume": 55315.0}, {"date": "2024-05-13", "close": 12.19, "volume": 47895.0}, {"date": "2024-05-14", "close": 12.21, "volume": 56357.0}, {"date": "2024-05-15", "close": 12.29, "volume": 69060.0}, {"date": "2024-05-16", "close": 12.3, "volume": 54457.0}, {"date": "2024-05-17", "close": 12.31, "volume": 56123.0}, {"date": "2024-05-20", "close": 12.33, "volume": 49195.0}, {"date": "2024-05-21", "close": 12.33, "volume": 73869.0}, {"date": "2024-05-22", "close": 12.23, "volume": 87386.0}, {"date": "2024-05-23", "close": 12.23, "volume": 58775.0}, {"date": "2024-05-24", "close": 12.3, "volume": 24240.0}, {"date": "2024-05-28", "close": 12.2831, "volume": 29467.0}, {"date": "2024-05-29", "close": 12.23, "volume": 41370.0}, {"date": "2024-05-30", "close": 12.27, "volume": 20595.0}, {"date": "2024-05-31", "close": 12.4, "volume": 40099.0}, {"date": "2024-06-03", "close": 12.36, "volume": 49594.0}, {"date": "2024-06-04", "close": 12.401, "volume": 23277.0}, {"date": "2024-06-05", "close": 12.401, "volume": 44188.0}, {"date": "2024-06-06", "close": 12.39, "volume": 25360.0}, {"date": "2024-06-07", "close": 12.39, "volume": 26614.0}, {"date": "2024-06-10", "close": 12.32, "volume": 15477.0}, {"date": "2024-06-11", "close": 12.31, "volume": 15856.0}, {"date": "2024-06-12", "close": 12.351, "volume": 22232.0}, {"date": "2024-06-13", "close": 12.4, "volume": 22029.0}, {"date": "2024-06-14", "close": 12.41, "volume": 33981.0}, {"date": "2024-06-17", "close": 12.39, "volume": 31450.0}, {"date": "2024-06-18", "close": 12.31, "volume": 42937.0}, {"date": "2024-06-20", "close": 12.31, "volume": 30283.0}, {"date": "2024-06-21", "close": 12.21, "volume": 21798.0}, {"date": "2024-06-24", "close": 12.2, "volume": 45409.0}, {"date": "2024-06-25", "close": 12.23, "volume": 89855.0}, {"date": "2024-06-26", "close": 12.21, "volume": 56575.0}, {"date": "2024-06-27", "close": 12.2, "volume": 52996.0}, {"date": "2024-06-28", "close": 12.21, "volume": 60451.0}, {"date": "2024-07-01", "close": 12.16, "volume": 106820.0}, {"date": "2024-07-02", "close": 12.17, "volume": 69348.0}, {"date": "2024-07-03", "close": 12.21, "volume": 50615.0}, {"date": "2024-07-05", "close": 12.26, "volume": 41009.0}, {"date": "2024-07-08", "close": 12.35, "volume": 51693.0}, {"date": "2024-07-09", "close": 12.33, "volume": 72071.0}, {"date": "2024-07-10", "close": 12.4, "volume": 44755.0}, {"date": "2024-07-11", "close": 12.4, "volume": 65467.0}, {"date": "2024-07-12", "close": 12.44, "volume": 54129.0}, {"date": "2024-07-15", "close": 12.44, "volume": 74606.0}, {"date": "2024-07-16", "close": 12.48, "volume": 37644.0}, {"date": "2024-07-17", "close": 12.55, "volume": 39751.0}, {"date": "2024-07-18", "close": 12.58, "volume": 34210.0}, {"date": "2024-07-19", "close": 12.57, "volume": 16438.0}, {"date": "2024-07-22", "close": 12.62, "volume": 80375.0}, {"date": "2024-07-23", "close": 12.61, "volume": 37329.0}, {"date": "2024-07-24", "close": 12.44, "volume": 26634.0}, {"date": "2024-07-25", "close": 12.38, "volume": 42382.0}, {"date": "2024-07-26", "close": 12.43, "volume": 19191.0}, {"date": "2024-07-29", "close": 12.37, "volume": 43511.0}, {"date": "2024-07-30", "close": 12.4, "volume": 37761.0}, {"date": "2024-07-31", "close": 12.42, "volume": 121230.0}, {"date": "2024-08-01", "close": 12.46, "volume": 63040.0}, {"date": "2024-08-02", "close": 12.49, "volume": 88106.0}, {"date": "2024-08-05", "close": 12.455, "volume": 121520.0}, {"date": "2024-08-06", "close": 12.48, "volume": 79185.0}, {"date": "2024-08-07", "close": 12.54, "volume": 74188.0}, {"date": "2024-08-08", "close": 12.53, "volume": 18966.0}, {"date": "2024-08-09", "close": 12.55, "volume": 17314.0}, {"date": "2024-08-12", "close": 12.58, "volume": 40352.0}, {"date": "2024-08-13", "close": 12.63, "volume": 76479.0}, {"date": "2024-08-14", "close": 12.7, "volume": 87297.0}, {"date": "2024-08-15", "close": 12.71, "volume": 38003.0}, {"date": "2024-08-16", "close": 12.77, "volume": 43387.0}, {"date": "2024-08-19", "close": 12.81, "volume": 51955.0}, {"date": "2024-08-20", "close": 12.81, "volume": 49960.0}, {"date": "2024-08-21", "close": 12.87, "volume": 66695.0}, {"date": "2024-08-22", "close": 12.84, "volume": 38307.0}, {"date": "2024-08-23", "close": 12.77, "volume": 110155.0}, {"date": "2024-08-26", "close": 12.77, "volume": 80385.0}, {"date": "2024-08-27", "close": 12.78, "volume": 34816.0}, {"date": "2024-08-28", "close": 12.79, "volume": 33663.0}, {"date": "2024-08-29", "close": 12.79, "volume": 43272.0}, {"date": "2024-08-30", "close": 12.78, "volume": 39019.0}, {"date": "2024-09-03", "close": 12.74, "volume": 55208.0}, {"date": "2024-09-04", "close": 12.75, "volume": 70768.0}, {"date": "2024-09-05", "close": 12.775, "volume": 67469.0}, {"date": "2024-09-06", "close": 12.8, "volume": 47301.0}, {"date": "2024-09-09", "close": 12.8, "volume": 96664.0}, {"date": "2024-09-10", "close": 12.8, "volume": 50726.0}, {"date": "2024-09-11", "close": 12.82, "volume": 40387.0}, {"date": "2024-09-12", "close": 12.84, "volume": 66454.0}, {"date": "2024-09-13", "close": 12.85, "volume": 80112.0}, {"date": "2024-09-16", "close": 12.9, "volume": 75519.0}, {"date": "2024-09-17", "close": 13.0, "volume": 170095.0}, {"date": "2024-09-18", "close": 13.0, "volume": 58101.0}, {"date": "2024-09-19", "close": 12.965, "volume": 92125.0}, {"date": "2024-09-20", "close": 12.98, "volume": 82505.0}, {"date": "2024-09-23", "close": 12.87, "volume": 61338.0}, {"date": "2024-09-24", "close": 12.87, "volume": 107903.0}, {"date": "2024-09-25", "close": 12.875, "volume": 47955.0}, {"date": "2024-09-26", "close": 12.855, "volume": 51903.0}, {"date": "2024-09-27", "close": 12.885, "volume": 47500.0}, {"date": "2024-09-30", "close": 12.87, "volume": 79554.0}, {"date": "2024-10-01", "close": 12.89, "volume": 34692.0}, {"date": "2024-10-02", "close": 12.81, "volume": 59025.0}, {"date": "2024-10-03", "close": 12.65, "volume": 53743.0}, {"date": "2024-10-04", "close": 12.6, "volume": 51737.0}, {"date": "2024-10-07", "close": 12.45, "volume": 41645.0}, {"date": "2024-10-08", "close": 12.47, "volume": 36307.0}, {"date": "2024-10-09", "close": 12.495, "volume": 51929.0}, {"date": "2024-10-10", "close": 12.37, "volume": 51556.0}, {"date": "2024-10-11", "close": 12.42, "volume": 40700.0}, {"date": "2024-10-14", "close": 12.35, "volume": 56031.0}, {"date": "2024-10-15", "close": 12.36, "volume": 48988.0}, {"date": "2024-10-16", "close": 12.39, "volume": 31048.0}, {"date": "2024-10-17", "close": 12.29, "volume": 42996.0}, {"date": "2024-10-18", "close": 12.28, "volume": 31200.0}, {"date": "2024-10-21", "close": 12.225, "volume": 17673.0}, {"date": "2024-10-22", "close": 12.12, "volume": 54886.0}, {"date": "2024-10-23", "close": 12.03, "volume": 54222.0}, {"date": "2024-10-24", "close": 11.92, "volume": 76154.0}, {"date": "2024-10-25", "close": 11.94, "volume": 40332.0}, {"date": "2024-10-28", "close": 11.86, "volume": 50272.0}, {"date": "2024-10-29", "close": 11.84, "volume": 29097.0}, {"date": "2024-10-30", "close": 11.885, "volume": 13210.0}, {"date": "2024-10-31", "close": 11.9, "volume": 36344.0}, {"date": "2024-11-01", "close": 11.89, "volume": 39040.0}, {"date": "2024-11-04", "close": 11.85, "volume": 27921.0}, {"date": "2024-11-05", "close": 11.91, "volume": 20056.0}, {"date": "2024-11-06", "close": 11.88, "volume": 62125.0}, {"date": "2024-11-07", "close": 11.98, "volume": 82828.0}, {"date": "2024-11-08", "close": 12.11, "volume": 98631.0}, {"date": "2024-11-11", "close": 11.98, "volume": 39974.0}, {"date": "2024-11-12", "close": 11.92, "volume": 30242.0}, {"date": "2024-11-13", "close": 11.83, "volume": 63342.0}, {"date": "2024-11-14", "close": 11.77, "volume": 54296.0}, {"date": "2024-11-15", "close": 11.68, "volume": 51014.0}, {"date": "2024-11-18", "close": 11.7, "volume": 27411.0}, {"date": "2024-11-19", "close": 11.75, "volume": 51204.0}, {"date": "2024-11-20", "close": 11.7, "volume": 49355.0}, {"date": "2024-11-21", "close": 11.5, "volume": 42600.0}, {"date": "2024-11-22", "close": 11.53, "volume": 65637.0}, {"date": "2024-11-25", "close": 11.555, "volume": 56256.0}, {"date": "2024-11-26", "close": 11.51, "volume": 67489.0}, {"date": "2024-11-27", "close": 11.56, "volume": 54129.0}, {"date": "2024-11-29", "close": 11.67, "volume": 47622.0}, {"date": "2024-12-02", "close": 11.7, "volume": 47857.0}, {"date": "2024-12-03", "close": 11.7399, "volume": 55670.0}, {"date": "2024-12-04", "close": 11.794, "volume": 55965.0}, {"date": "2024-12-05", "close": 11.74, "volume": 43609.0}, {"date": "2024-12-06", "close": 11.83, "volume": 54138.0}, {"date": "2024-12-09", "close": 11.8, "volume": 43289.0}, {"date": "2024-12-10", "close": 11.7, "volume": 41087.0}, {"date": "2024-12-11", "close": 11.7, "volume": 80960.0}, {"date": "2024-12-12", "close": 11.54, "volume": 46848.0}, {"date": "2024-12-13", "close": 11.51, "volume": 85720.0}, {"date": "2024-12-16", "close": 11.55, "volume": 77402.0}, {"date": "2024-12-17", "close": 11.42, "volume": 106208.0}, {"date": "2024-12-18", "close": 11.11, "volume": 110604.0}, {"date": "2024-12-19", "close": 11.06, "volume": 106488.0}, {"date": "2024-12-20", "close": 11.16, "volume": 55364.0}, {"date": "2024-12-23", "close": 11.14, "volume": 68653.0}, {"date": "2024-12-24", "close": 11.185, "volume": 37529.0}, {"date": "2024-12-26", "close": 11.18, "volume": 30401.0}, {"date": "2024-12-27", "close": 11.14, "volume": 46381.0}, {"date": "2024-12-30", "close": 11.15, "volume": 37522.0}, {"date": "2024-12-31", "close": 11.33, "volume": 78557.0}, {"date": "2025-01-02", "close": 11.29, "volume": 48470.0}, {"date": "2025-01-03", "close": 11.21, "volume": 59193.0}, {"date": "2025-01-06", "close": 11.2195, "volume": 48940.0}, {"date": "2025-01-07", "close": 11.16, "volume": 33344.0}, {"date": "2025-01-08", "close": 11.16, "volume": 58618.0}, {"date": "2025-01-10", "close": 11.12, "volume": 62705.0}, {"date": "2025-01-13", "close": 11.01, "volume": 45793.0}, {"date": "2025-01-14", "close": 11.04, "volume": 31252.0}, {"date": "2025-01-15", "close": 11.17, "volume": 36434.0}, {"date": "2025-01-16", "close": 11.21, "volume": 34794.0}, {"date": "2025-01-17", "close": 11.27, "volume": 27846.0}, {"date": "2025-01-21", "close": 11.28, "volume": 15553.0}, {"date": "2025-01-22", "close": 11.34, "volume": 15841.0}, {"date": "2025-01-23", "close": 11.325, "volume": 9969.0}, {"date": "2025-01-24", "close": 11.24, "volume": 13977.0}, {"date": "2025-01-27", "close": 11.27, "volume": 17344.0}, {"date": "2025-01-28", "close": 11.26, "volume": 23263.0}, {"date": "2025-01-29", "close": 11.22, "volume": 17847.0}, {"date": "2025-01-30", "close": 11.23, "volume": 36524.0}, {"date": "2025-01-31", "close": 11.25, "volume": 49953.0}, {"date": "2025-02-03", "close": 11.21, "volume": 29724.0}, {"date": "2025-02-04", "close": 11.305, "volume": 42110.0}, {"date": "2025-02-05", "close": 11.37, "volume": 21977.0}, {"date": "2025-02-06", "close": 11.46, "volume": 36994.0}, {"date": "2025-02-07", "close": 11.41, "volume": 53682.0}, {"date": "2025-02-10", "close": 11.39, "volume": 42028.0}, {"date": "2025-02-11", "close": 11.38, "volume": 13368.0}, {"date": "2025-02-12", "close": 11.36, "volume": 13355.0}, {"date": "2025-02-13", "close": 11.36, "volume": 31679.0}, {"date": "2025-02-14", "close": 11.47, "volume": 54051.0}, {"date": "2025-02-18", "close": 11.47, "volume": 29287.0}, {"date": "2025-02-19", "close": 11.45, "volume": 54627.0}, {"date": "2025-02-20", "close": 11.49, "volume": 33737.0}, {"date": "2025-02-21", "close": 11.37, "volume": 33415.0}, {"date": "2025-02-24", "close": 11.36, "volume": 22450.0}, {"date": "2025-02-25", "close": 11.4, "volume": 14452.0}, {"date": "2025-02-26", "close": 11.437, "volume": 14007.0}, {"date": "2025-02-27", "close": 11.4, "volume": 23218.0}, {"date": "2025-02-28", "close": 11.39, "volume": 28600.0}, {"date": "2025-03-03", "close": 11.38, "volume": 53410.0}, {"date": "2025-03-04", "close": 11.29, "volume": 43172.0}, {"date": "2025-03-05", "close": 11.37, "volume": 60391.0}, {"date": "2025-03-06", "close": 11.35, "volume": 68119.0}, {"date": "2025-03-07", "close": 11.34, "volume": 16584.0}, {"date": "2025-03-10", "close": 11.32, "volume": 50171.0}, {"date": "2025-03-11", "close": 11.46, "volume": 74737.0}, {"date": "2025-03-12", "close": 11.55, "volume": 56659.0}, {"date": "2025-03-13", "close": 11.47, "volume": 23660.0}, {"date": "2025-03-14", "close": 11.46, "volume": 22513.0}, {"date": "2025-03-17", "close": 11.58, "volume": 28006.0}, {"date": "2025-03-18", "close": 11.57, "volume": 10913.0}, {"date": "2025-03-19", "close": 11.6, "volume": 46090.0}, {"date": "2025-03-20", "close": 11.57, "volume": 48706.0}, {"date": "2025-03-21", "close": 11.63, "volume": 8401.0}, {"date": "2025-03-24", "close": 11.55, "volume": 26586.0}, {"date": "2025-03-25", "close": 11.52, "volume": 16582.0}, {"date": "2025-03-26", "close": 11.47, "volume": 9837.0}, {"date": "2025-03-27", "close": 11.47, "volume": 12992.0}, {"date": "2025-03-28", "close": 11.43, "volume": 26669.0}, {"date": "2025-03-31", "close": 11.58, "volume": 39489.0}, {"date": "2025-04-01", "close": 11.56, "volume": 20570.0}, {"date": "2025-04-02", "close": 11.63, "volume": 19644.0}, {"date": "2025-04-03", "close": 11.48, "volume": 59240.0}, {"date": "2025-04-04", "close": 11.04, "volume": 51367.0}, {"date": "2025-04-07", "close": 10.5, "volume": 134367.0}, {"date": "2025-04-08", "close": 10.55, "volume": 48842.0}, {"date": "2025-04-09", "close": 10.96, "volume": 32254.0}, {"date": "2025-04-10", "close": 10.63, "volume": 14117.0}, {"date": "2025-04-11", "close": 10.88, "volume": 51506.0}, {"date": "2025-04-14", "close": 10.96, "volume": 19434.0}, {"date": "2025-04-15", "close": 11.06, "volume": 29059.0}, {"date": "2025-04-16", "close": 11.04, "volume": 45983.0}, {"date": "2025-04-17", "close": 11.13, "volume": 22427.0}, {"date": "2025-04-21", "close": 11.0856, "volume": 38670.0}, {"date": "2025-04-22", "close": 11.2, "volume": 9403.0}, {"date": "2025-04-23", "close": 11.17, "volume": 18718.0}, {"date": "2025-04-24", "close": 11.17, "volume": 13144.0}, {"date": "2025-04-25", "close": 11.205, "volume": 17166.0}, {"date": "2025-04-28", "close": 11.2791, "volume": 22969.0}, {"date": "2025-04-29", "close": 11.39, "volume": 19121.0}, {"date": "2025-04-30", "close": 11.46, "volume": 18344.0}, {"date": "2025-05-01", "close": 11.43, "volume": 18663.0}, {"date": "2025-05-02", "close": 11.48, "volume": 12260.0}, {"date": "2025-05-05", "close": 11.42, "volume": 19878.0}, {"date": "2025-05-06", "close": 11.43, "volume": 50607.0}, {"date": "2025-05-07", "close": 11.46, "volume": 34433.0}, {"date": "2025-05-08", "close": 11.405, "volume": 10586.0}, {"date": "2025-05-09", "close": 11.37, "volume": 14997.0}, {"date": "2025-05-12", "close": 11.49, "volume": 26442.0}, {"date": "2025-05-13", "close": 11.4, "volume": 40952.0}, {"date": "2025-05-14", "close": 11.43, "volume": 27446.0}, {"date": "2025-05-15", "close": 11.4299, "volume": 17842.0}, {"date": "2025-05-16", "close": 11.429, "volume": 24157.0}, {"date": "2025-05-19", "close": 11.41, "volume": 20421.0}, {"date": "2025-05-20", "close": 11.46, "volume": 10911.0}, {"date": "2025-05-21", "close": 11.37, "volume": 30384.0}, {"date": "2025-05-22", "close": 11.28, "volume": 48182.0}, {"date": "2025-05-23", "close": 11.27, "volume": 48427.0}, {"date": "2025-05-27", "close": 11.39, "volume": 29469.0}, {"date": "2025-05-28", "close": 11.33, "volume": 18152.0}, {"date": "2025-05-29", "close": 11.33, "volume": 29067.0}, {"date": "2025-05-30", "close": 11.39, "volume": 20745.0}, {"date": "2025-06-02", "close": 11.4, "volume": 29218.0}, {"date": "2025-06-03", "close": 11.44, "volume": 25708.0}, {"date": "2025-06-04", "close": 11.445, "volume": 19413.0}, {"date": "2025-06-05", "close": 11.445, "volume": 24828.0}, {"date": "2025-06-06", "close": 11.45, "volume": 39682.0}, {"date": "2025-06-09", "close": 11.48, "volume": 35367.0}, {"date": "2025-06-10", "close": 11.47, "volume": 46801.0}, {"date": "2025-06-11", "close": 11.5, "volume": 21869.0}, {"date": "2025-06-12", "close": 11.58, "volume": 67434.0}, {"date": "2025-06-13", "close": 11.62, "volume": 46712.0}, {"date": "2025-06-16", "close": 11.585, "volume": 32684.0}, {"date": "2025-06-17", "close": 11.58, "volume": 17380.0}, {"date": "2025-06-18", "close": 11.59, "volume": 22622.0}, {"date": "2025-06-20", "close": 11.6106, "volume": 19647.0}, {"date": "2025-06-23", "close": 11.56, "volume": 42270.0}, {"date": "2025-06-24", "close": 11.62, "volume": 41603.0}, {"date": "2025-06-25", "close": 11.6, "volume": 22093.0}, {"date": "2025-06-26", "close": 11.67, "volume": 42935.0}, {"date": "2025-06-27", "close": 11.7016, "volume": 31018.0}, {"date": "2025-06-30", "close": 11.8, "volume": 48762.0}, {"date": "2025-07-01", "close": 11.81, "volume": 72047.0}, {"date": "2025-07-02", "close": 11.86, "volume": 46660.0}, {"date": "2025-07-03", "close": 11.8138, "volume": 31600.0}, {"date": "2025-07-07", "close": 11.75, "volume": 42203.0}, {"date": "2025-07-08", "close": 11.72, "volume": 27774.0}, {"date": "2025-07-09", "close": 11.76, "volume": 34457.0}, {"date": "2025-07-10", "close": 11.75, "volume": 6805.0}, {"date": "2025-07-11", "close": 11.72, "volume": 22981.0}, {"date": "2025-07-14", "close": 11.6979, "volume": 12387.0}, {"date": "2025-07-15", "close": 11.6, "volume": 36590.0}, {"date": "2025-07-16", "close": 11.63, "volume": 40305.0}, {"date": "2025-07-17", "close": 11.63, "volume": 24751.0}, {"date": "2025-07-18", "close": 11.63, "volume": 11487.0}, {"date": "2025-07-21", "close": 11.65, "volume": 10092.0}, {"date": "2025-07-22", "close": 11.77, "volume": 37932.0}, {"date": "2025-07-23", "close": 11.76, "volume": 38667.0}, {"date": "2025-07-24", "close": 11.68, "volume": 29808.0}, {"date": "2025-07-25", "close": 11.72, "volume": 23807.0}, {"date": "2025-07-28", "close": 11.675, "volume": 32065.0}, {"date": "2025-07-29", "close": 11.74, "volume": 69636.0}, {"date": "2025-07-30", "close": 11.7, "volume": 24268.0}, {"date": "2025-07-31", "close": 11.74, "volume": 20928.0}, {"date": "2025-08-01", "close": 11.73, "volume": 43477.0}, {"date": "2025-08-04", "close": 11.69, "volume": 52939.0}, {"date": "2025-08-05", "close": 11.81, "volume": 22270.0}, {"date": "2025-08-06", "close": 11.83, "volume": 20406.0}, {"date": "2025-08-07", "close": 11.8465, "volume": 24864.0}, {"date": "2025-08-08", "close": 11.87, "volume": 24327.0}, {"date": "2025-08-11", "close": 11.88, "volume": 66274.0}, {"date": "2025-08-12", "close": 11.91, "volume": 43162.0}, {"date": "2025-08-13", "close": 11.97, "volume": 30493.0}, {"date": "2025-08-14", "close": 11.97, "volume": 25736.0}, {"date": "2025-08-15", "close": 11.98, "volume": 17484.0}, {"date": "2025-08-18", "close": 12.03, "volume": 83956.0}, {"date": "2025-08-19", "close": 12.02, "volume": 30064.0}, {"date": "2025-08-20", "close": 12.05, "volume": 23880.0}, {"date": "2025-08-21", "close": 12.045, "volume": 43163.0}, {"date": "2025-08-22", "close": 11.96, "volume": 42431.0}, {"date": "2025-08-25", "close": 11.97, "volume": 34308.0}, {"date": "2025-08-26", "close": 11.97, "volume": 42929.0}, {"date": "2025-08-27", "close": 11.94, "volume": 20286.0}, {"date": "2025-08-28", "close": 11.94, "volume": 45956.0}, {"date": "2025-08-29", "close": 11.99, "volume": 30843.0}, {"date": "2025-09-02", "close": 11.87, "volume": 45222.0}, {"date": "2025-09-03", "close": 11.9, "volume": 18622.0}, {"date": "2025-09-04", "close": 11.89, "volume": 16025.0}, {"date": "2025-09-05", "close": 11.92, "volume": 24016.0}, {"date": "2025-09-08", "close": 11.9, "volume": 89950.0}, {"date": "2025-09-09", "close": 11.92, "volume": 32167.0}, {"date": "2025-09-10", "close": 11.94, "volume": 29540.0}, {"date": "2025-09-11", "close": 11.98, "volume": 17216.0}, {"date": "2025-09-12", "close": 12.0, "volume": 29346.0}, {"date": "2025-09-15", "close": 12.05, "volume": 44774.0}, {"date": "2025-09-16", "close": 12.09, "volume": 54970.0}, {"date": "2025-09-17", "close": 12.05, "volume": 57644.0}, {"date": "2025-09-18", "close": 12.05, "volume": 36529.0}, {"date": "2025-09-19", "close": 12.07, "volume": 25201.0}, {"date": "2025-09-22", "close": 12.11, "volume": 81664.0}, {"date": "2025-09-23", "close": 11.99, "volume": 10915.0}, {"date": "2025-09-24", "close": 12.01, "volume": 13655.0}, {"date": "2025-09-25", "close": 11.85, "volume": 7032.0}, {"date": "2025-09-26", "close": 11.91, "volume": 12065.0}, {"date": "2025-09-29", "close": 11.92, "volume": 34963.0}, {"date": "2025-09-30", "close": 11.88, "volume": 36431.0}, {"date": "2025-10-01", "close": 11.91, "volume": 25143.0}, {"date": "2025-10-02", "close": 12.03, "volume": 31301.0}, {"date": "2025-10-03", "close": 12.07, "volume": 49571.0}, {"date": "2025-10-06", "close": 11.993, "volume": 48348.0}, {"date": "2025-10-07", "close": 12.05, "volume": 18508.0}, {"date": "2025-10-08", "close": 12.03, "volume": 11062.0}, {"date": "2025-10-09", "close": 11.87, "volume": 35980.0}, {"date": "2025-10-10", "close": 11.85, "volume": 15991.0}, {"date": "2025-10-13", "close": 11.84, "volume": 12275.0}, {"date": "2025-10-14", "close": 11.84, "volume": 23863.0}, {"date": "2025-10-15", "close": 11.84, "volume": 19153.0}, {"date": "2025-10-16", "close": 11.87, "volume": 9017.0}, {"date": "2025-10-17", "close": 11.78, "volume": 30208.0}, {"date": "2025-10-20", "close": 11.8, "volume": 22601.0}, {"date": "2025-10-21", "close": 11.73, "volume": 45796.0}, {"date": "2025-10-22", "close": 11.77, "volume": 40915.0}, {"date": "2025-10-23", "close": 11.79, "volume": 38725.0}, {"date": "2025-10-24", "close": 11.67, "volume": 27145.0}, {"date": "2025-10-27", "close": 11.71, "volume": 61169.0}, {"date": "2025-10-28", "close": 11.71, "volume": 31091.0}, {"date": "2025-10-29", "close": 11.67, "volume": 14914.0}, {"date": "2025-10-30", "close": 11.64, "volume": 52630.0}, {"date": "2025-10-31", "close": 11.65, "volume": 36670.0}, {"date": "2025-11-03", "close": 11.56, "volume": 75604.0}, {"date": "2025-11-04", "close": 11.62, "volume": 75179.0}, {"date": "2025-11-05", "close": 11.6, "volume": 41065.0}, {"date": "2025-11-06", "close": 11.5, "volume": 23892.0}, {"date": "2025-11-07", "close": 11.42, "volume": 23793.0}, {"date": "2025-11-10", "close": 11.52, "volume": 72695.0}, {"date": "2025-11-11", "close": 11.54, "volume": 29152.0}, {"date": "2025-11-12", "close": 11.55, "volume": 26524.0}, {"date": "2025-11-13", "close": 11.56, "volume": 15069.0}, {"date": "2025-11-14", "close": 11.55, "volume": 28051.0}, {"date": "2025-11-17", "close": 11.65, "volume": 31369.0}, {"date": "2025-11-18", "close": 11.67, "volume": 23074.0}, {"date": "2025-11-19", "close": 11.7, "volume": 11076.0}, {"date": "2025-11-20", "close": 11.4, "volume": 19704.0}, {"date": "2025-11-21", "close": 11.49, "volume": 15371.0}, {"date": "2025-11-24", "close": 11.58, "volume": 6071.0}, {"date": "2025-11-25", "close": 11.5644, "volume": 11946.0}, {"date": "2025-11-26", "close": 11.68, "volume": 26981.0}, {"date": "2025-11-28", "close": 11.68, "volume": 11420.0}, {"date": "2025-12-01", "close": 11.75, "volume": 20266.0}, {"date": "2025-12-02", "close": 11.7002, "volume": 16096.0}, {"date": "2025-12-03", "close": 11.7, "volume": 7638.0}, {"date": "2025-12-04", "close": 11.7, "volume": 38164.0}, {"date": "2025-12-05", "close": 11.75, "volume": 25336.0}, {"date": "2025-12-08", "close": 11.65, "volume": 20642.0}, {"date": "2025-12-09", "close": 11.66, "volume": 7512.0}, {"date": "2025-12-10", "close": 11.69, "volume": 10317.0}, {"date": "2025-12-11", "close": 11.65, "volume": 21236.0}, {"date": "2025-12-12", "close": 11.68, "volume": 24655.0}, {"date": "2025-12-15", "close": 11.85, "volume": 42705.0}, {"date": "2025-12-16", "close": 11.8, "volume": 16443.0}, {"date": "2025-12-17", "close": 11.83, "volume": 29657.0}, {"date": "2025-12-18", "close": 11.805, "volume": 20240.0}, {"date": "2025-12-19", "close": 11.9, "volume": 16790.0}, {"date": "2025-12-22", "close": 11.8699, "volume": 43306.0}, {"date": "2025-12-23", "close": 11.82, "volume": 16914.0}, {"date": "2025-12-24", "close": 11.8, "volume": 11385.0}, {"date": "2025-12-26", "close": 11.86, "volume": 17798.0}, {"date": "2025-12-29", "close": 11.77, "volume": 229234.0}, {"date": "2025-12-30", "close": 11.88, "volume": 50601.0}, {"date": "2025-12-31", "close": 11.808, "volume": 18267.0}, {"date": "2026-01-02", "close": 11.82, "volume": 15906.0}, {"date": "2026-01-05", "close": 11.72, "volume": 30778.0}, {"date": "2026-01-06", "close": 11.7, "volume": 32472.0}, {"date": "2026-01-07", "close": 11.65, "volume": 26936.0}, {"date": "2026-01-08", "close": 11.62, "volume": 33541.0}, {"date": "2026-01-09", "close": 11.62, "volume": 22610.0}, {"date": "2026-01-12", "close": 11.63, "volume": 26936.0}, {"date": "2026-01-13", "close": 11.63, "volume": 21293.0}, {"date": "2026-01-14", "close": 11.63, "volume": 16424.0}, {"date": "2026-01-15", "close": 11.64, "volume": 53646.0}, {"date": "2026-01-16", "close": 11.62, "volume": 39131.0}, {"date": "2026-01-20", "close": 11.54, "volume": 50992.0}, {"date": "2026-01-21", "close": 11.68, "volume": 59474.0}, {"date": "2026-01-22", "close": 11.73, "volume": 55967.0}, {"date": "2026-01-23", "close": 11.61, "volume": 44445.0}, {"date": "2026-01-26", "close": 11.61, "volume": 25122.0}, {"date": "2026-01-27", "close": 11.62, "volume": 23128.0}, {"date": "2026-01-28", "close": 11.64, "volume": 23259.0}, {"date": "2026-01-29", "close": 11.64, "volume": 30593.0}, {"date": "2026-01-30", "close": 11.54, "volume": 64940.0}, {"date": "2026-02-02", "close": 11.58, "volume": 50415.0}, {"date": "2026-02-03", "close": 11.53, "volume": 48769.0}, {"date": "2026-02-04", "close": 11.5, "volume": 38945.0}, {"date": "2026-02-05", "close": 11.48, "volume": 35642.0}, {"date": "2026-02-06", "close": 11.5286, "volume": 20335.0}, {"date": "2026-02-09", "close": 11.56, "volume": 20581.0}, {"date": "2026-02-10", "close": 11.56, "volume": 28120.0}, {"date": "2026-02-11", "close": 11.56, "volume": 40906.0}, {"date": "2026-02-12", "close": 11.52, "volume": 32048.0}, {"date": "2026-02-13", "close": 11.53, "volume": 31671.0}, {"date": "2026-02-17", "close": 11.54, "volume": 33043.0}, {"date": "2026-02-18", "close": 11.55, "volume": 39585.0}, {"date": "2026-02-19", "close": 11.6, "volume": 75921.0}, {"date": "2026-02-20", "close": 11.42, "volume": 42515.0}, {"date": "2026-02-23", "close": 11.4, "volume": 24331.0}, {"date": "2026-02-24", "close": 11.36, "volume": 34479.0}, {"date": "2026-02-25", "close": 11.38, "volume": 21999.0}, {"date": "2026-02-26", "close": 11.4, "volume": 15515.0}, {"date": "2026-02-27", "close": 11.38, "volume": 29187.0}, {"date": "2026-03-02", "close": 11.305, "volume": 53987.0}, {"date": "2026-03-03", "close": 11.24, "volume": 54365.0}, {"date": "2026-03-04", "close": 11.27, "volume": 39057.0}, {"date": "2026-03-05", "close": 11.15, "volume": 33200.0}, {"date": "2026-03-06", "close": 11.04, "volume": 43102.0}, {"date": "2026-03-09", "close": 10.98, "volume": 73613.0}, {"date": "2026-03-10", "close": 11.03, "volume": 12881.0}, {"date": "2026-03-11", "close": 11.04, "volume": 36812.0}, {"date": "2026-03-12", "close": 10.94, "volume": 30909.0}, {"date": "2026-03-13", "close": 10.97, "volume": 39992.0}, {"date": "2026-03-16", "close": 10.95, "volume": 23692.0}, {"date": "2026-03-17", "close": 10.98, "volume": 24760.0}, {"date": "2026-03-18", "close": 10.93, "volume": 45466.0}, {"date": "2026-03-19", "close": 10.89, "volume": 29239.0}, {"date": "2026-03-20", "close": 10.83, "volume": 18167.0}, {"date": "2026-03-23", "close": 10.86, "volume": 30589.0}, {"date": "2026-03-24", "close": 10.71, "volume": 9198.0}, {"date": "2026-03-25", "close": 10.75, "volume": 17314.0}, {"date": "2026-03-26", "close": 10.66, "volume": 38933.0}, {"date": "2026-03-27", "close": 10.57, "volume": 14962.0}, {"date": "2026-03-30", "close": 10.55, "volume": 16735.0}, {"date": "2026-03-31", "close": 10.76, "volume": 16106.0}, {"date": "2026-04-01", "close": 10.895, "volume": 28642.0}, {"date": "2026-04-02", "close": 10.83, "volume": 21639.0}, {"date": "2026-04-06", "close": 10.84, "volume": 27719.0}, {"date": "2026-04-07", "close": 10.89, "volume": 10997.0}, {"date": "2026-04-08", "close": 11.066, "volume": 22868.0}, {"date": "2026-04-09", "close": 11.09, "volume": 7075.0}, {"date": "2026-04-10", "close": 11.085, "volume": 64662.0}, {"date": "2026-04-13", "close": 11.17, "volume": 36915.0}, {"date": "2026-04-14", "close": 11.28, "volume": 66117.0}, {"date": "2026-04-15", "close": 11.2, "volume": 7511.0}, {"date": "2026-04-16", "close": 11.31, "volume": 57944.0}, {"date": "2026-04-17", "close": 11.34, "volume": 15288.0}, {"date": "2026-04-20", "close": 11.35, "volume": 26618.0}, {"date": "2026-04-21", "close": 11.236, "volume": 32312.0}, {"date": "2026-04-22", "close": 11.23, "volume": 22170.0}, {"date": "2026-04-23", "close": 11.1, "volume": 7311.0}, {"date": "2026-04-24", "close": 11.0789, "volume": 22057.0}, {"date": "2026-04-27", "close": 11.025, "volume": 23596.0}, {"date": "2026-04-28", "close": 11.03, "volume": 9091.0}, {"date": "2026-04-29", "close": 11.01, "volume": 24607.0}, {"date": "2026-04-30", "close": 11.08, "volume": 16830.0}, {"date": "2026-05-01", "close": 11.1, "volume": 22464.0}, {"date": "2026-05-04", "close": 10.97, "volume": 51412.0}, {"date": "2026-05-05", "close": 10.98, "volume": 13514.0}, {"date": "2026-05-06", "close": 11.0, "volume": 20537.0}, {"date": "2026-05-07", "close": 11.04, "volume": 17049.0}, {"date": "2026-05-08", "close": 11.05, "volume": 5551.0}, {"date": "2026-05-11", "close": 10.97, "volume": 29091.0}, {"date": "2026-05-12", "close": 10.915, "volume": 19860.0}, {"date": "2026-05-13", "close": 10.88, "volume": 9968.0}, {"date": "2026-05-14", "close": 10.89, "volume": 27611.0}, {"date": "2026-05-15", "close": 10.78, "volume": 11103.0}, {"date": "2026-05-18", "close": 10.72, "volume": 36697.0}, {"date": "2026-05-19", "close": 10.64, "volume": 6792.0}, {"date": "2026-05-20", "close": 10.78, "volume": 16797.0}, {"date": "2026-05-21", "close": 10.67, "volume": 12548.0}, {"date": "2026-05-22", "close": 10.69, "volume": 29817.0}, {"date": "2026-05-26", "close": 10.75, "volume": 20262.0}, {"date": "2026-05-27", "close": 10.76, "volume": 26922.0}, {"date": "2026-05-28", "close": 10.81, "volume": 45999.0}, {"date": "2026-05-29", "close": 10.85, "volume": 18876.0}, {"date": "2026-06-01", "close": 10.78, "volume": 58812.0}, {"date": "2026-06-02", "close": 10.83, "volume": 26251.0}, {"date": "2026-06-03", "close": 10.79, "volume": 55592.0}, {"date": "2026-06-04", "close": 10.71, "volume": 26680.0}, {"date": "2026-06-05", "close": 10.62, "volume": 22653.0}, {"date": "2026-06-08", "close": 10.65, "volume": 42817.0}, {"date": "2026-06-09", "close": 10.65, "volume": 27683.0}, {"date": "2026-06-10", "close": 10.67, "volume": 19793.0}, {"date": "2026-06-11", "close": 10.74, "volume": 19637.0}, {"date": "2026-06-12", "close": 10.76, "volume": 14407.0}, {"date": "2026-06-15", "close": 10.755, "volume": 23232.0}, {"date": "2026-06-16", "close": 10.77, "volume": 49478.0}, {"date": "2026-06-17", "close": 10.73, "volume": 20552.0}, {"date": "2026-06-18", "close": 10.66, "volume": 58619.0}, {"date": "2026-06-22", "close": 10.66, "volume": 27973.0}, {"date": "2026-06-23", "close": 10.58, "volume": 56627.0}, {"date": "2026-06-24", "close": 10.61, "volume": 9341.0}, {"date": "2026-06-25", "close": 10.65, "volume": 17010.0}, {"date": "2026-06-26", "close": 10.66, "volume": 16110.0}, {"date": "2026-06-29", "close": 10.72, "volume": 42341.0}, {"date": "2026-06-30", "close": 10.73, "volume": 16074.0}, {"date": "2026-07-01", "close": 10.73, "volume": 48332.0}, {"date": "2026-07-02", "close": 10.74, "volume": 12408.0}, {"date": "2026-07-06", "close": 10.77, "volume": 29645.0}, {"date": "2026-07-07", "close": 10.65, "volume": 24454.0}, {"date": "2026-07-08", "close": 10.63, "volume": 30780.0}, {"date": "2026-07-09", "close": 10.655, "volume": 23613.0}, {"date": "2026-07-10", "close": 10.64, "volume": 19719.0}, {"date": "2026-07-13", "close": 10.56, "volume": 30017.0}, {"date": "2026-07-14", "close": 10.6, "volume": 37765.0}, {"date": "2026-07-15", "close": 10.59, "volume": 56596.0}, {"date": "2026-07-16", "close": 10.55, "volume": 25900.0}, {"date": "2026-07-17", "close": 10.51, "volume": 54135.0}, {"date": "2026-07-20", "close": 10.53, "volume": 63053.0}, {"date": "2026-07-21", "close": 10.51, "volume": 70009.0}, {"date": "2026-07-22", "close": 10.48, "volume": 43799.0}, {"date": "2026-07-23", "close": 10.41, "volume": 42831.0}, {"date": "2026-07-24", "close": 10.24, "volume": 24013.0}], "refreshing": true}