{"ticker": "HYI", "overview": {"name": "Western Asset High Yield 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": "HYI", "has_prices": true, "as_of": "2026-07-24", "last": 10.42, "prev_close": 10.5, "change": -0.08000000000000007, "change_pct": -0.007619047619047626, "session_volume": 65868.0, "vwap_5": 10.524620125066301, "vwap_20": 10.589051942633072, "vwap_60": 10.616076738846997, "vwap_250": 11.076154458046869, "high_52w": 11.36, "low_52w": 10.42, "avg_volume_20": 64469.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005560", "src": "13DG", "ticker": "HYI", "cik": "1497186", "company": "Western Asset High Yield Opportunity Fund Inc.", "company_raw": "Western Asset High Yield 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 4.8% passive stake in HYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005560-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001445546-26-002709", "src": "13DG", "ticker": "HYI", "cik": "1497186", "company": "Western Asset High Yield Opportunity Fund Inc.", "company_raw": "Western Asset High Yield 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 adjusts its stake in HYI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-002709-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291832}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-005560", "src": "13DG", "ticker": "HYI", "cik": "1497186", "company": "Western Asset High Yield Opportunity Fund Inc.", "company_raw": "Western Asset High Yield 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 4.8% passive stake in HYI", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005560-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001445546-26-002709", "src": "13DG", "ticker": "HYI", "cik": "1497186", "company": "Western Asset High Yield Opportunity Fund Inc.", "company_raw": "Western Asset High Yield 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 adjusts its stake in HYI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-002709-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291832}], "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 High Yield Opportunity Fund Inc. Common Stock", "new_value": "Western Asset High Yield Opportunity Fund Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001497186", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001497186", "applied": 1, "detected_at": "2026-10-25T02:45:33.694837"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HYI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.69, "volume": 45418.0}, {"date": "2021-07-28", "close": 15.7, "volume": 36378.0}, {"date": "2021-07-29", "close": 15.69, "volume": 51259.0}, {"date": "2021-07-30", "close": 15.71, "volume": 49320.0}, {"date": "2021-08-02", "close": 15.61, "volume": 55773.0}, {"date": "2021-08-03", "close": 15.86, "volume": 80394.0}, {"date": "2021-08-04", "close": 15.8, "volume": 96264.0}, {"date": "2021-08-05", "close": 15.8, "volume": 52740.0}, {"date": "2021-08-06", "close": 15.77, "volume": 46586.0}, {"date": "2021-08-09", "close": 15.73, "volume": 51799.0}, {"date": "2021-08-10", "close": 15.66, "volume": 59296.0}, {"date": "2021-08-11", "close": 15.75, "volume": 34676.0}, {"date": "2021-08-12", "close": 15.82, "volume": 51650.0}, {"date": "2021-08-13", "close": 15.87, "volume": 52735.0}, {"date": "2021-08-16", "close": 15.83, "volume": 52776.0}, {"date": "2021-08-17", "close": 15.82, "volume": 39649.0}, {"date": "2021-08-18", "close": 15.84, "volume": 55037.0}, {"date": "2021-08-19", "close": 15.77, "volume": 90708.0}, {"date": "2021-08-20", "close": 15.67, "volume": 57574.0}, {"date": "2021-08-23", "close": 15.55, "volume": 100727.0}, {"date": "2021-08-24", "close": 15.56, "volume": 49877.0}, {"date": "2021-08-25", "close": 15.6, "volume": 93221.0}, {"date": "2021-08-26", "close": 15.57, "volume": 67202.0}, {"date": "2021-08-27", "close": 15.58, "volume": 40237.0}, {"date": "2021-08-30", "close": 15.62, "volume": 72459.0}, {"date": "2021-08-31", "close": 15.71, "volume": 84286.0}, {"date": "2021-09-01", "close": 15.69, "volume": 55172.0}, {"date": "2021-09-02", "close": 15.79, "volume": 69041.0}, {"date": "2021-09-03", "close": 15.69, "volume": 95656.0}, {"date": "2021-09-07", "close": 15.76, "volume": 100895.0}, {"date": "2021-09-08", "close": 15.86, "volume": 56069.0}, {"date": "2021-09-09", "close": 15.89, "volume": 90173.0}, {"date": "2021-09-10", "close": 15.93, "volume": 26669.0}, {"date": "2021-09-13", "close": 15.94, "volume": 35249.0}, {"date": "2021-09-14", "close": 15.92, "volume": 42320.0}, {"date": "2021-09-15", "close": 15.99, "volume": 49332.0}, {"date": "2021-09-16", "close": 15.98, "volume": 51006.0}, {"date": "2021-09-17", "close": 15.94, "volume": 58505.0}, {"date": "2021-09-20", "close": 15.84, "volume": 69196.0}, {"date": "2021-09-21", "close": 15.91, "volume": 53749.0}, {"date": "2021-09-22", "close": 15.87, "volume": 58159.0}, {"date": "2021-09-23", "close": 15.79, "volume": 41124.0}, {"date": "2021-09-24", "close": 15.68, "volume": 41273.0}, {"date": "2021-09-27", "close": 15.69, "volume": 61916.0}, {"date": "2021-09-28", "close": 15.68, "volume": 36678.0}, {"date": "2021-09-29", "close": 15.86, "volume": 54833.0}, {"date": "2021-09-30", "close": 15.93, "volume": 85735.0}, {"date": "2021-10-01", "close": 15.82, "volume": 44334.0}, {"date": "2021-10-04", "close": 15.85, "volume": 43104.0}, {"date": "2021-10-05", "close": 15.86, "volume": 25808.0}, {"date": "2021-10-06", "close": 15.71, "volume": 56489.0}, {"date": "2021-10-07", "close": 15.69, "volume": 39234.0}, {"date": "2021-10-08", "close": 15.83, "volume": 47497.0}, {"date": "2021-10-11", "close": 15.78, "volume": 39795.0}, {"date": "2021-10-12", "close": 15.74, "volume": 51842.0}, {"date": "2021-10-13", "close": 15.79, "volume": 28756.0}, {"date": "2021-10-14", "close": 15.93, "volume": 69783.0}, {"date": "2021-10-15", "close": 15.87, "volume": 43042.0}, {"date": "2021-10-18", "close": 15.81, "volume": 65690.0}, {"date": "2021-10-19", "close": 15.9, "volume": 68840.0}, {"date": "2021-10-20", "close": 15.89, "volume": 37907.0}, {"date": "2021-10-21", "close": 15.75, "volume": 39545.0}, {"date": "2021-10-22", "close": 15.84, "volume": 34681.0}, {"date": "2021-10-25", "close": 15.9, "volume": 62720.0}, {"date": "2021-10-26", "close": 15.9301, "volume": 100604.0}, {"date": "2021-10-27", "close": 15.94, "volume": 67218.0}, {"date": "2021-10-28", "close": 15.97, "volume": 61586.0}, {"date": "2021-10-29", "close": 16.02, "volume": 50667.0}, {"date": "2021-11-01", "close": 16.02, "volume": 71767.0}, {"date": "2021-11-02", "close": 16.04, "volume": 56027.0}, {"date": "2021-11-03", "close": 16.1, "volume": 46942.0}, {"date": "2021-11-04", "close": 16.25, "volume": 48085.0}, {"date": "2021-11-05", "close": 16.45, "volume": 64927.0}, {"date": "2021-11-08", "close": 16.37, "volume": 168001.0}, {"date": "2021-11-09", "close": 16.03, "volume": 92852.0}, {"date": "2021-11-10", "close": 15.84, "volume": 54236.0}, {"date": "2021-11-11", "close": 15.87, "volume": 65595.0}, {"date": "2021-11-12", "close": 15.92, "volume": 69255.0}, {"date": "2021-11-15", "close": 15.78, "volume": 66312.0}, {"date": "2021-11-16", "close": 15.85, "volume": 21627.0}, {"date": "2021-11-17", "close": 15.69, "volume": 29226.0}, {"date": "2021-11-18", "close": 15.76, "volume": 47377.0}, {"date": "2021-11-19", "close": 15.7, "volume": 19681.0}, {"date": "2021-11-22", "close": 15.57, "volume": 37615.0}, {"date": "2021-11-23", "close": 15.42, "volume": 30278.0}, {"date": "2021-11-24", "close": 15.45, "volume": 56632.0}, {"date": "2021-11-26", "close": 15.35, "volume": 14972.0}, {"date": "2021-11-29", "close": 15.34, "volume": 37156.0}, {"date": "2021-11-30", "close": 15.31, "volume": 70879.0}, {"date": "2021-12-01", "close": 15.0, "volume": 106537.0}, {"date": "2021-12-02", "close": 14.99, "volume": 92056.0}, {"date": "2021-12-03", "close": 14.96, "volume": 74806.0}, {"date": "2021-12-06", "close": 15.07, "volume": 53842.0}, {"date": "2021-12-07", "close": 15.18, "volume": 37148.0}, {"date": "2021-12-08", "close": 15.12, "volume": 43964.0}, {"date": "2021-12-09", "close": 15.25, "volume": 73671.0}, {"date": "2021-12-10", "close": 15.08, "volume": 55906.0}, {"date": "2021-12-13", "close": 15.13, "volume": 71847.0}, {"date": "2021-12-14", "close": 15.04, "volume": 39378.0}, {"date": "2021-12-15", "close": 15.07, "volume": 64164.0}, {"date": "2021-12-16", "close": 15.11, "volume": 46190.0}, {"date": "2021-12-17", "close": 14.98, "volume": 54486.0}, {"date": "2021-12-20", "close": 14.95, "volume": 25355.0}, {"date": "2021-12-21", "close": 15.01, "volume": 42565.0}, {"date": "2021-12-22", "close": 15.01, "volume": 110747.0}, {"date": "2021-12-23", "close": 15.18, "volume": 60168.0}, {"date": "2021-12-27", "close": 15.07, "volume": 28158.0}, {"date": "2021-12-28", "close": 15.08, "volume": 39393.0}, {"date": "2021-12-29", "close": 15.09, "volume": 26745.0}, {"date": "2021-12-30", "close": 15.13, "volume": 56392.0}, {"date": "2021-12-31", "close": 15.77, "volume": 315650.0}, {"date": "2022-01-03", "close": 15.77, "volume": 81660.0}, {"date": "2022-01-04", "close": 15.65, "volume": 58975.0}, {"date": "2022-01-05", "close": 15.44, "volume": 68032.0}, {"date": "2022-01-06", "close": 15.41, "volume": 49328.0}, {"date": "2022-01-07", "close": 15.22, "volume": 36557.0}, {"date": "2022-01-10", "close": 15.15, "volume": 50591.0}, {"date": "2022-01-11", "close": 15.22, "volume": 70820.0}, {"date": "2022-01-12", "close": 15.23, "volume": 71663.0}, {"date": "2022-01-13", "close": 15.13, "volume": 59904.0}, {"date": "2022-01-14", "close": 15.05, "volume": 45912.0}, {"date": "2022-01-18", "close": 14.89, "volume": 98687.0}, {"date": "2022-01-19", "close": 14.89, "volume": 38068.0}, {"date": "2022-01-20", "close": 14.89, "volume": 47732.0}, {"date": "2022-01-21", "close": 14.56, "volume": 129136.0}, {"date": "2022-01-24", "close": 14.6, "volume": 235663.0}, {"date": "2022-01-25", "close": 14.37, "volume": 47541.0}, {"date": "2022-01-26", "close": 14.35, "volume": 60114.0}, {"date": "2022-01-27", "close": 14.6, "volume": 45079.0}, {"date": "2022-01-28", "close": 14.4, "volume": 77829.0}, {"date": "2022-01-31", "close": 14.38, "volume": 95768.0}, {"date": "2022-02-01", "close": 14.51, "volume": 60960.0}, {"date": "2022-02-02", "close": 14.52, "volume": 54496.0}, {"date": "2022-02-03", "close": 14.66, "volume": 88348.0}, {"date": "2022-02-04", "close": 14.73, "volume": 21587.0}, {"date": "2022-02-07", "close": 14.6, "volume": 42552.0}, {"date": "2022-02-08", "close": 14.4, "volume": 48661.0}, {"date": "2022-02-09", "close": 14.76, "volume": 161321.0}, {"date": "2022-02-10", "close": 14.68, "volume": 74339.0}, {"date": "2022-02-11", "close": 14.57, "volume": 51040.0}, {"date": "2022-02-14", "close": 14.41, "volume": 73569.0}, {"date": "2022-02-15", "close": 14.5, "volume": 26022.0}, {"date": "2022-02-16", "close": 14.55, "volume": 32558.0}, {"date": "2022-02-17", "close": 14.32, "volume": 36671.0}, {"date": "2022-02-18", "close": 14.25, "volume": 28326.0}, {"date": "2022-02-22", "close": 13.96, "volume": 76395.0}, {"date": "2022-02-23", "close": 13.97, "volume": 56752.0}, {"date": "2022-02-24", "close": 13.95, "volume": 74197.0}, {"date": "2022-02-25", "close": 14.12, "volume": 56952.0}, {"date": "2022-02-28", "close": 14.18, "volume": 30303.0}, {"date": "2022-03-01", "close": 14.08, "volume": 75448.0}, {"date": "2022-03-02", "close": 14.15, "volume": 32610.0}, {"date": "2022-03-03", "close": 14.05, "volume": 50668.0}, {"date": "2022-03-04", "close": 13.86, "volume": 59086.0}, {"date": "2022-03-07", "close": 13.59, "volume": 63485.0}, {"date": "2022-03-08", "close": 13.55, "volume": 601912.0}, {"date": "2022-03-09", "close": 13.64, "volume": 143662.0}, {"date": "2022-03-10", "close": 13.74, "volume": 139644.0}, {"date": "2022-03-11", "close": 13.59, "volume": 90132.0}, {"date": "2022-03-14", "close": 13.37, "volume": 53668.0}, {"date": "2022-03-15", "close": 13.42, "volume": 38367.0}, {"date": "2022-03-16", "close": 13.43, "volume": 47987.0}, {"date": "2022-03-17", "close": 13.74, "volume": 36815.0}, {"date": "2022-03-18", "close": 13.67, "volume": 41524.0}, {"date": "2022-03-21", "close": 13.64, "volume": 124810.0}, {"date": "2022-03-22", "close": 13.64, "volume": 142824.0}, {"date": "2022-03-23", "close": 13.48, "volume": 52566.0}, {"date": "2022-03-24", "close": 13.465, "volume": 82301.0}, {"date": "2022-03-25", "close": 13.43, "volume": 143394.0}, {"date": "2022-03-28", "close": 13.38, "volume": 94706.0}, {"date": "2022-03-29", "close": 13.59, "volume": 56413.0}, {"date": "2022-03-30", "close": 13.54, "volume": 58370.0}, {"date": "2022-03-31", "close": 13.88, "volume": 100148.0}, {"date": "2022-04-01", "close": 14.04, "volume": 33441.0}, {"date": "2022-04-04", "close": 14.07, "volume": 33429.0}, {"date": "2022-04-05", "close": 13.91, "volume": 73321.0}, {"date": "2022-04-06", "close": 13.79, "volume": 62342.0}, {"date": "2022-04-07", "close": 13.77, "volume": 35712.0}, {"date": "2022-04-08", "close": 13.75, "volume": 78347.0}, {"date": "2022-04-11", "close": 13.7, "volume": 153155.0}, {"date": "2022-04-12", "close": 13.63, "volume": 67022.0}, {"date": "2022-04-13", "close": 13.61, "volume": 37853.0}, {"date": "2022-04-14", "close": 13.47, "volume": 37586.0}, {"date": "2022-04-18", "close": 13.39, "volume": 43372.0}, {"date": "2022-04-19", "close": 13.57, "volume": 51979.0}, {"date": "2022-04-20", "close": 13.74, "volume": 70772.0}, {"date": "2022-04-21", "close": 13.51, "volume": 50225.0}, {"date": "2022-04-22", "close": 13.37, "volume": 57935.0}, {"date": "2022-04-25", "close": 13.49, "volume": 63347.0}, {"date": "2022-04-26", "close": 13.39, "volume": 25232.0}, {"date": "2022-04-27", "close": 13.34, "volume": 28683.0}, {"date": "2022-04-28", "close": 13.4293, "volume": 18479.0}, {"date": "2022-04-29", "close": 13.28, "volume": 24844.0}, {"date": "2022-05-02", "close": 13.16, "volume": 53357.0}, {"date": "2022-05-03", "close": 13.13, "volume": 31689.0}, {"date": "2022-05-04", "close": 13.26, "volume": 45947.0}, {"date": "2022-05-05", "close": 13.04, "volume": 142357.0}, {"date": "2022-05-06", "close": 12.94, "volume": 43359.0}, {"date": "2022-05-09", "close": 12.79, "volume": 92171.0}, {"date": "2022-05-10", "close": 12.77, "volume": 44978.0}, {"date": "2022-05-11", "close": 12.58, "volume": 55586.0}, {"date": "2022-05-12", "close": 12.45, "volume": 91463.0}, {"date": "2022-05-13", "close": 12.7, "volume": 89828.0}, {"date": "2022-05-16", "close": 12.71, "volume": 38971.0}, {"date": "2022-05-17", "close": 12.59, "volume": 107164.0}, {"date": "2022-05-18", "close": 12.55, "volume": 48584.0}, {"date": "2022-05-19", "close": 12.6, "volume": 27049.0}, {"date": "2022-05-20", "close": 12.5, "volume": 48040.0}, {"date": "2022-05-23", "close": 12.56, "volume": 51509.0}, {"date": "2022-05-24", "close": 12.58, "volume": 77837.0}, {"date": "2022-05-25", "close": 12.59, "volume": 46491.0}, {"date": "2022-05-26", "close": 12.79, "volume": 63363.0}, {"date": "2022-05-27", "close": 13.02, "volume": 51693.0}, {"date": "2022-05-31", "close": 12.86, "volume": 81981.0}, {"date": "2022-06-01", "close": 12.86, "volume": 63213.0}, {"date": "2022-06-02", "close": 12.91, "volume": 44395.0}, {"date": "2022-06-03", "close": 12.91, "volume": 39765.0}, {"date": "2022-06-06", "close": 12.88, "volume": 42461.0}, {"date": "2022-06-07", "close": 12.91, "volume": 23665.0}, {"date": "2022-06-08", "close": 12.85, "volume": 50416.0}, {"date": "2022-06-09", "close": 12.77, "volume": 63012.0}, {"date": "2022-06-10", "close": 12.7, "volume": 52901.0}, {"date": "2022-06-13", "close": 12.25, "volume": 98869.0}, {"date": "2022-06-14", "close": 12.21, "volume": 50320.0}, {"date": "2022-06-15", "close": 12.27, "volume": 71515.0}, {"date": "2022-06-16", "close": 11.93, "volume": 51311.0}, {"date": "2022-06-17", "close": 11.92, "volume": 33233.0}, {"date": "2022-06-21", "close": 11.81, "volume": 79066.0}, {"date": "2022-06-22", "close": 11.7, "volume": 75381.0}, {"date": "2022-06-23", "close": 11.84, "volume": 29931.0}, {"date": "2022-06-24", "close": 11.99, "volume": 52276.0}, {"date": "2022-06-27", "close": 11.94, "volume": 61113.0}, {"date": "2022-06-28", "close": 11.94, "volume": 66149.0}, {"date": "2022-06-29", "close": 12.05, "volume": 42146.0}, {"date": "2022-06-30", "close": 12.18, "volume": 87870.0}, {"date": "2022-07-01", "close": 12.39, "volume": 61137.0}, {"date": "2022-07-05", "close": 12.35, "volume": 24759.0}, {"date": "2022-07-06", "close": 12.36, "volume": 31231.0}, {"date": "2022-07-07", "close": 12.32, "volume": 43040.0}, {"date": "2022-07-08", "close": 12.21, "volume": 47030.0}, {"date": "2022-07-11", "close": 12.12, "volume": 52030.0}, {"date": "2022-07-12", "close": 12.12, "volume": 22934.0}, {"date": "2022-07-13", "close": 12.02, "volume": 33723.0}, {"date": "2022-07-14", "close": 11.94, "volume": 23326.0}, {"date": "2022-07-15", "close": 11.95, "volume": 29275.0}, {"date": "2022-07-18", "close": 11.96, "volume": 39885.0}, {"date": "2022-07-19", "close": 12.17, "volume": 38746.0}, {"date": "2022-07-20", "close": 12.23, "volume": 36756.0}, {"date": "2022-07-21", "close": 12.25, "volume": 15925.0}, {"date": "2022-07-22", "close": 12.2, "volume": 35836.0}, {"date": "2022-07-25", "close": 12.18, "volume": 58640.0}, {"date": "2022-07-26", "close": 12.05, "volume": 44066.0}, {"date": "2022-07-27", "close": 12.2, "volume": 55271.0}, {"date": "2022-07-28", "close": 12.33, "volume": 58960.0}, {"date": "2022-07-29", "close": 12.5, "volume": 79613.0}, {"date": "2022-08-01", "close": 12.57, "volume": 117716.0}, {"date": "2022-08-02", "close": 12.63, "volume": 54072.0}, {"date": "2022-08-03", "close": 12.75, "volume": 42763.0}, {"date": "2022-08-04", "close": 12.72, "volume": 53885.0}, {"date": "2022-08-05", "close": 12.64, "volume": 21414.0}, {"date": "2022-08-08", "close": 12.64, "volume": 32924.0}, {"date": "2022-08-09", "close": 12.66, "volume": 114188.0}, {"date": "2022-08-10", "close": 12.83, "volume": 81411.0}, {"date": "2022-08-11", "close": 12.81, "volume": 36305.0}, {"date": "2022-08-12", "close": 12.89, "volume": 40301.0}, {"date": "2022-08-15", "close": 12.87, "volume": 39588.0}, {"date": "2022-08-16", "close": 12.82, "volume": 41387.0}, {"date": "2022-08-17", "close": 12.7, "volume": 38692.0}, {"date": "2022-08-18", "close": 12.8, "volume": 67885.0}, {"date": "2022-08-19", "close": 12.69, "volume": 50336.0}, {"date": "2022-08-22", "close": 12.6, "volume": 95010.0}, {"date": "2022-08-23", "close": 12.59, "volume": 42605.0}, {"date": "2022-08-24", "close": 12.55, "volume": 40354.0}, {"date": "2022-08-25", "close": 12.63, "volume": 30100.0}, {"date": "2022-08-26", "close": 12.49, "volume": 36482.0}, {"date": "2022-08-29", "close": 12.58, "volume": 74607.0}, {"date": "2022-08-30", "close": 12.49, "volume": 79175.0}, {"date": "2022-08-31", "close": 12.46, "volume": 42553.0}, {"date": "2022-09-01", "close": 12.4, "volume": 56310.0}, {"date": "2022-09-02", "close": 12.39, "volume": 67323.0}, {"date": "2022-09-06", "close": 12.37, "volume": 28477.0}, {"date": "2022-09-07", "close": 12.46, "volume": 23493.0}, {"date": "2022-09-08", "close": 12.51, "volume": 15713.0}, {"date": "2022-09-09", "close": 12.66, "volume": 11421.0}, {"date": "2022-09-12", "close": 12.63, "volume": 35248.0}, {"date": "2022-09-13", "close": 12.49, "volume": 29552.0}, {"date": "2022-09-14", "close": 12.5, "volume": 34002.0}, {"date": "2022-09-15", "close": 12.3685, "volume": 26005.0}, {"date": "2022-09-16", "close": 12.15, "volume": 26965.0}, {"date": "2022-09-19", "close": 12.16, "volume": 28258.0}, {"date": "2022-09-20", "close": 12.17, "volume": 52405.0}, {"date": "2022-09-21", "close": 12.16, "volume": 46588.0}, {"date": "2022-09-22", "close": 12.13, "volume": 86712.0}, {"date": "2022-09-23", "close": 12.1, "volume": 232215.0}, {"date": "2022-09-26", "close": 11.99, "volume": 94191.0}, {"date": "2022-09-27", "close": 11.8, "volume": 92936.0}, {"date": "2022-09-28", "close": 11.96, "volume": 52062.0}, {"date": "2022-09-29", "close": 11.69, "volume": 47798.0}, {"date": "2022-09-30", "close": 11.21, "volume": 362259.0}, {"date": "2022-10-03", "close": 11.5, "volume": 101216.0}, {"date": "2022-10-04", "close": 11.73, "volume": 30714.0}, {"date": "2022-10-05", "close": 11.53, "volume": 84341.0}, {"date": "2022-10-06", "close": 11.56, "volume": 72202.0}, {"date": "2022-10-07", "close": 11.49, "volume": 92986.0}, {"date": "2022-10-10", "close": 11.49, "volume": 35431.0}, {"date": "2022-10-11", "close": 11.54, "volume": 80969.0}, {"date": "2022-10-12", "close": 11.43, "volume": 97078.0}, {"date": "2022-10-13", "close": 11.35, "volume": 56469.0}, {"date": "2022-10-14", "close": 11.34, "volume": 55299.0}, {"date": "2022-10-17", "close": 11.37, "volume": 59619.0}, {"date": "2022-10-18", "close": 11.42, "volume": 102576.0}, {"date": "2022-10-19", "close": 11.49, "volume": 77282.0}, {"date": "2022-10-20", "close": 11.52, "volume": 66623.0}, {"date": "2022-10-21", "close": 11.5, "volume": 38956.0}, {"date": "2022-10-24", "close": 11.52, "volume": 56362.0}, {"date": "2022-10-25", "close": 11.56, "volume": 39321.0}, {"date": "2022-10-26", "close": 11.68, "volume": 55291.0}, {"date": "2022-10-27", "close": 11.85, "volume": 72683.0}, {"date": "2022-10-28", "close": 12.03, "volume": 69859.0}, {"date": "2022-10-31", "close": 12.04, "volume": 36830.0}, {"date": "2022-11-01", "close": 12.31, "volume": 60096.0}, {"date": "2022-11-02", "close": 12.18, "volume": 71289.0}, {"date": "2022-11-03", "close": 12.18, "volume": 44802.0}, {"date": "2022-11-04", "close": 12.05, "volume": 51470.0}, {"date": "2022-11-07", "close": 12.0, "volume": 43568.0}, {"date": "2022-11-08", "close": 12.05, "volume": 43339.0}, {"date": "2022-11-09", "close": 12.0, "volume": 33571.0}, {"date": "2022-11-10", "close": 12.2, "volume": 40617.0}, {"date": "2022-11-11", "close": 12.2, "volume": 42392.0}, {"date": "2022-11-14", "close": 12.23, "volume": 116044.0}, {"date": "2022-11-15", "close": 12.47, "volume": 51400.0}, {"date": "2022-11-16", "close": 12.46, "volume": 25595.0}, {"date": "2022-11-17", "close": 12.33, "volume": 52244.0}, {"date": "2022-11-18", "close": 12.41, "volume": 22443.0}, {"date": "2022-11-21", "close": 12.24, "volume": 37683.0}, {"date": "2022-11-22", "close": 12.26, "volume": 53595.0}, {"date": "2022-11-23", "close": 12.12, "volume": 49167.0}, {"date": "2022-11-25", "close": 12.15, "volume": 31867.0}, {"date": "2022-11-28", "close": 12.09, "volume": 30545.0}, {"date": "2022-11-29", "close": 12.2, "volume": 67436.0}, {"date": "2022-11-30", "close": 12.32, "volume": 39759.0}, {"date": "2022-12-01", "close": 12.34, "volume": 47678.0}, {"date": "2022-12-02", "close": 12.28, "volume": 49825.0}, {"date": "2022-12-05", "close": 12.11, "volume": 90742.0}, {"date": "2022-12-06", "close": 12.11, "volume": 42861.0}, {"date": "2022-12-07", "close": 12.16, "volume": 55374.0}, {"date": "2022-12-08", "close": 12.23, "volume": 38623.0}, {"date": "2022-12-09", "close": 12.07, "volume": 40113.0}, {"date": "2022-12-12", "close": 12.27, "volume": 67207.0}, {"date": "2022-12-13", "close": 12.4, "volume": 106938.0}, {"date": "2022-12-14", "close": 12.44, "volume": 92477.0}, {"date": "2022-12-15", "close": 12.41, "volume": 40221.0}, {"date": "2022-12-16", "close": 12.25, "volume": 36990.0}, {"date": "2022-12-19", "close": 11.91, "volume": 97420.0}, {"date": "2022-12-20", "close": 11.98, "volume": 150935.0}, {"date": "2022-12-21", "close": 11.96, "volume": 65563.0}, {"date": "2022-12-22", "close": 11.98, "volume": 54364.0}, {"date": "2022-12-23", "close": 12.05, "volume": 53227.0}, {"date": "2022-12-27", "close": 11.73, "volume": 70125.0}, {"date": "2022-12-28", "close": 11.96, "volume": 80064.0}, {"date": "2022-12-29", "close": 12.19, "volume": 72476.0}, {"date": "2022-12-30", "close": 12.48, "volume": 168392.0}, {"date": "2023-01-03", "close": 12.35, "volume": 56305.0}, {"date": "2023-01-04", "close": 12.33, "volume": 56932.0}, {"date": "2023-01-05", "close": 12.2, "volume": 45786.0}, {"date": "2023-01-06", "close": 12.41, "volume": 31162.0}, {"date": "2023-01-09", "close": 12.47, "volume": 39638.0}, {"date": "2023-01-10", "close": 12.5, "volume": 27949.0}, {"date": "2023-01-11", "close": 12.77, "volume": 45294.0}, {"date": "2023-01-12", "close": 12.66, "volume": 39015.0}, {"date": "2023-01-13", "close": 12.65, "volume": 40660.0}, {"date": "2023-01-17", "close": 12.67, "volume": 39566.0}, {"date": "2023-01-18", "close": 12.76, "volume": 58169.0}, {"date": "2023-01-19", "close": 12.68, "volume": 60584.0}, {"date": "2023-01-20", "close": 12.64, "volume": 54692.0}, {"date": "2023-01-23", "close": 12.6, "volume": 38126.0}, {"date": "2023-01-24", "close": 12.54, "volume": 40295.0}, {"date": "2023-01-25", "close": 12.5, "volume": 72847.0}, {"date": "2023-01-26", "close": 12.55, "volume": 48103.0}, {"date": "2023-01-27", "close": 12.53, "volume": 50863.0}, {"date": "2023-01-30", "close": 12.5, "volume": 51539.0}, {"date": "2023-01-31", "close": 12.6, "volume": 30364.0}, {"date": "2023-02-01", "close": 12.57, "volume": 86286.0}, {"date": "2023-02-02", "close": 12.66, "volume": 99255.0}, {"date": "2023-02-03", "close": 12.59, "volume": 32003.0}, {"date": "2023-02-06", "close": 12.55, "volume": 52264.0}, {"date": "2023-02-07", "close": 12.57, "volume": 39432.0}, {"date": "2023-02-08", "close": 12.55, "volume": 55483.0}, {"date": "2023-02-09", "close": 12.46, "volume": 52901.0}, {"date": "2023-02-10", "close": 12.4, "volume": 42991.0}, {"date": "2023-02-13", "close": 12.44, "volume": 24333.0}, {"date": "2023-02-14", "close": 12.3965, "volume": 42901.0}, {"date": "2023-02-15", "close": 12.39, "volume": 24348.0}, {"date": "2023-02-16", "close": 12.33, "volume": 25977.0}, {"date": "2023-02-17", "close": 12.21, "volume": 36910.0}, {"date": "2023-02-21", "close": 12.1, "volume": 70269.0}, {"date": "2023-02-22", "close": 12.14, "volume": 108004.0}, {"date": "2023-02-23", "close": 12.31, "volume": 45651.0}, {"date": "2023-02-24", "close": 12.28, "volume": 19327.0}, {"date": "2023-02-27", "close": 12.33, "volume": 67010.0}, {"date": "2023-02-28", "close": 12.32, "volume": 35645.0}, {"date": "2023-03-01", "close": 12.22, "volume": 48984.0}, {"date": "2023-03-02", "close": 12.13, "volume": 36545.0}, {"date": "2023-03-03", "close": 12.25, "volume": 25418.0}, {"date": "2023-03-06", "close": 12.29, "volume": 28030.0}, {"date": "2023-03-07", "close": 12.26, "volume": 38988.0}, {"date": "2023-03-08", "close": 12.24, "volume": 49946.0}, {"date": "2023-03-09", "close": 12.28, "volume": 77199.0}, {"date": "2023-03-10", "close": 12.07, "volume": 61246.0}, {"date": "2023-03-13", "close": 12.01, "volume": 37777.0}, {"date": "2023-03-14", "close": 12.01, "volume": 41901.0}, {"date": "2023-03-15", "close": 11.55, "volume": 294094.0}, {"date": "2023-03-16", "close": 11.75, "volume": 190868.0}, {"date": "2023-03-17", "close": 11.67, "volume": 93130.0}, {"date": "2023-03-20", "close": 11.65, "volume": 99826.0}, {"date": "2023-03-21", "close": 11.76, "volume": 71967.0}, {"date": "2023-03-22", "close": 11.9, "volume": 50079.0}, {"date": "2023-03-23", "close": 11.88, "volume": 97788.0}, {"date": "2023-03-24", "close": 11.819, "volume": 159698.0}, {"date": "2023-03-27", "close": 11.73, "volume": 38983.0}, {"date": "2023-03-28", "close": 11.73, "volume": 23204.0}, {"date": "2023-03-29", "close": 11.79, "volume": 22039.0}, {"date": "2023-03-30", "close": 11.83, "volume": 51983.0}, {"date": "2023-03-31", "close": 11.98, "volume": 41087.0}, {"date": "2023-04-03", "close": 12.02, "volume": 84758.0}, {"date": "2023-04-04", "close": 11.9, "volume": 54118.0}, {"date": "2023-04-05", "close": 11.78, "volume": 46994.0}, {"date": "2023-04-06", "close": 11.75, "volume": 43060.0}, {"date": "2023-04-10", "close": 11.76, "volume": 36162.0}, {"date": "2023-04-11", "close": 11.66, "volume": 123411.0}, {"date": "2023-04-12", "close": 11.63, "volume": 63765.0}, {"date": "2023-04-13", "close": 11.73, "volume": 106018.0}, {"date": "2023-04-14", "close": 11.64, "volume": 70955.0}, {"date": "2023-04-17", "close": 11.67, "volume": 59156.0}, {"date": "2023-04-18", "close": 11.68, "volume": 34423.0}, {"date": "2023-04-19", "close": 11.67, "volume": 49203.0}, {"date": "2023-04-20", "close": 11.49, "volume": 50944.0}, {"date": "2023-04-21", "close": 11.6, "volume": 68908.0}, {"date": "2023-04-24", "close": 11.6, "volume": 22717.0}, {"date": "2023-04-25", "close": 11.61, "volume": 48086.0}, {"date": "2023-04-26", "close": 11.6, "volume": 21999.0}, {"date": "2023-04-27", "close": 11.62, "volume": 25681.0}, {"date": "2023-04-28", "close": 11.59, "volume": 32271.0}, {"date": "2023-05-01", "close": 11.63, "volume": 61559.0}, {"date": "2023-05-02", "close": 11.55, "volume": 49224.0}, {"date": "2023-05-03", "close": 11.6, "volume": 32171.0}, {"date": "2023-05-04", "close": 11.5, "volume": 30753.0}, {"date": "2023-05-05", "close": 11.6, "volume": 23716.0}, {"date": "2023-05-08", "close": 11.63, "volume": 23679.0}, {"date": "2023-05-09", "close": 11.78, "volume": 71779.0}, {"date": "2023-05-10", "close": 11.64, "volume": 20615.0}, {"date": "2023-05-11", "close": 11.6, "volume": 150126.0}, {"date": "2023-05-12", "close": 11.43, "volume": 48349.0}, {"date": "2023-05-15", "close": 11.5, "volume": 71193.0}, {"date": "2023-05-16", "close": 11.41, "volume": 38419.0}, {"date": "2023-05-17", "close": 11.45, "volume": 40880.0}, {"date": "2023-05-18", "close": 11.47, "volume": 41204.0}, {"date": "2023-05-19", "close": 11.43, "volume": 34284.0}, {"date": "2023-05-22", "close": 11.35, "volume": 26324.0}, {"date": "2023-05-23", "close": 11.34, "volume": 45946.0}, {"date": "2023-05-24", "close": 11.2, "volume": 73667.0}, {"date": "2023-05-25", "close": 11.215, "volume": 34999.0}, {"date": "2023-05-26", "close": 11.286, "volume": 34597.0}, {"date": "2023-05-30", "close": 11.36, "volume": 20857.0}, {"date": "2023-05-31", "close": 11.44, "volume": 53408.0}, {"date": "2023-06-01", "close": 11.55, "volume": 27290.0}, {"date": "2023-06-02", "close": 11.85, "volume": 85597.0}, {"date": "2023-06-05", "close": 11.84, "volume": 139394.0}, {"date": "2023-06-06", "close": 11.55, "volume": 48995.0}, {"date": "2023-06-07", "close": 11.48, "volume": 69313.0}, {"date": "2023-06-08", "close": 11.52, "volume": 58669.0}, {"date": "2023-06-09", "close": 11.51, "volume": 26186.0}, {"date": "2023-06-12", "close": 11.55, "volume": 42949.0}, {"date": "2023-06-13", "close": 11.65, "volume": 38307.0}, {"date": "2023-06-14", "close": 11.73, "volume": 40176.0}, {"date": "2023-06-15", "close": 11.77, "volume": 29744.0}, {"date": "2023-06-16", "close": 11.79, "volume": 32075.0}, {"date": "2023-06-20", "close": 11.83, "volume": 18838.0}, {"date": "2023-06-21", "close": 11.84, "volume": 25565.0}, {"date": "2023-06-22", "close": 11.76, "volume": 40268.0}, {"date": "2023-06-23", "close": 11.76, "volume": 37856.0}, {"date": "2023-06-26", "close": 11.65, "volume": 40598.0}, {"date": "2023-06-27", "close": 11.67, "volume": 55466.0}, {"date": "2023-06-28", "close": 11.74, "volume": 32360.0}, {"date": "2023-06-29", "close": 11.77, "volume": 29683.0}, {"date": "2023-06-30", "close": 11.75, "volume": 48938.0}, {"date": "2023-07-03", "close": 11.79, "volume": 37316.0}, {"date": "2023-07-05", "close": 11.83, "volume": 42019.0}, {"date": "2023-07-06", "close": 11.96, "volume": 22556.0}, {"date": "2023-07-07", "close": 11.8815, "volume": 42608.0}, {"date": "2023-07-10", "close": 11.92, "volume": 77652.0}, {"date": "2023-07-11", "close": 11.7808, "volume": 29164.0}, {"date": "2023-07-12", "close": 11.81, "volume": 99720.0}, {"date": "2023-07-13", "close": 11.78, "volume": 141960.0}, {"date": "2023-07-14", "close": 11.75, "volume": 73851.0}, {"date": "2023-07-17", "close": 11.78, "volume": 28120.0}, {"date": "2023-07-18", "close": 11.8, "volume": 64514.0}, {"date": "2023-07-19", "close": 11.75, "volume": 52411.0}, {"date": "2023-07-20", "close": 11.82, "volume": 61076.0}, {"date": "2023-07-21", "close": 11.75, "volume": 31953.0}, {"date": "2023-07-24", "close": 11.72, "volume": 41983.0}, {"date": "2023-07-25", "close": 11.75, "volume": 38635.0}, {"date": "2023-07-26", "close": 11.79, "volume": 34804.0}, {"date": "2023-07-27", "close": 11.79, "volume": 54094.0}, {"date": "2023-07-28", "close": 11.94, "volume": 29343.0}, {"date": "2023-07-31", "close": 11.88, "volume": 71153.0}, {"date": "2023-08-01", "close": 11.87, "volume": 37089.0}, {"date": "2023-08-02", "close": 11.85, "volume": 43205.0}, {"date": "2023-08-03", "close": 11.75, "volume": 38293.0}, {"date": "2023-08-04", "close": 11.79, "volume": 40978.0}, {"date": "2023-08-07", "close": 11.85, "volume": 49957.0}, {"date": "2023-08-08", "close": 11.81, "volume": 29378.0}, {"date": "2023-08-09", "close": 11.86, "volume": 14656.0}, {"date": "2023-08-10", "close": 11.8, "volume": 28474.0}, {"date": "2023-08-11", "close": 11.8, "volume": 33233.0}, {"date": "2023-08-14", "close": 11.83, "volume": 51539.0}, {"date": "2023-08-15", "close": 11.78, "volume": 63853.0}, {"date": "2023-08-16", "close": 11.74, "volume": 238989.0}, {"date": "2023-08-17", "close": 11.63, "volume": 104502.0}, {"date": "2023-08-18", "close": 11.64, "volume": 112400.0}, {"date": "2023-08-21", "close": 11.64, "volume": 109206.0}, {"date": "2023-08-22", "close": 11.67, "volume": 102545.0}, {"date": "2023-08-23", "close": 11.61, "volume": 33637.0}, {"date": "2023-08-24", "close": 11.53, "volume": 26483.0}, {"date": "2023-08-25", "close": 11.54, "volume": 89423.0}, {"date": "2023-08-28", "close": 11.54, "volume": 60193.0}, {"date": "2023-08-29", "close": 11.58, "volume": 224516.0}, {"date": "2023-08-30", "close": 11.56, "volume": 198475.0}, {"date": "2023-08-31", "close": 11.57, "volume": 140801.0}, {"date": "2023-09-01", "close": 11.58, "volume": 57122.0}, {"date": "2023-09-05", "close": 11.54, "volume": 97227.0}, {"date": "2023-09-06", "close": 11.6, "volume": 158223.0}, {"date": "2023-09-07", "close": 11.66, "volume": 139178.0}, {"date": "2023-09-08", "close": 11.66, "volume": 31525.0}, {"date": "2023-09-11", "close": 11.67, "volume": 70968.0}, {"date": "2023-09-12", "close": 11.67, "volume": 48483.0}, {"date": "2023-09-13", "close": 11.66, "volume": 39993.0}, {"date": "2023-09-14", "close": 11.77, "volume": 59054.0}, {"date": "2023-09-15", "close": 11.65, "volume": 52400.0}, {"date": "2023-09-18", "close": 11.7, "volume": 38658.0}, {"date": "2023-09-19", "close": 11.61, "volume": 64375.0}, {"date": "2023-09-20", "close": 11.59, "volume": 25135.0}, {"date": "2023-09-21", "close": 11.42, "volume": 98533.0}, {"date": "2023-09-22", "close": 11.44, "volume": 26231.0}, {"date": "2023-09-25", "close": 11.47, "volume": 84665.0}, {"date": "2023-09-26", "close": 11.37, "volume": 26905.0}, {"date": "2023-09-27", "close": 11.325, "volume": 22176.0}, {"date": "2023-09-28", "close": 11.47, "volume": 37024.0}, {"date": "2023-09-29", "close": 11.49, "volume": 29043.0}, {"date": "2023-10-02", "close": 11.3, "volume": 38347.0}, {"date": "2023-10-03", "close": 11.27, "volume": 23622.0}, {"date": "2023-10-04", "close": 11.26, "volume": 64780.0}, {"date": "2023-10-05", "close": 11.41, "volume": 51333.0}, {"date": "2023-10-06", "close": 11.41, "volume": 22154.0}, {"date": "2023-10-09", "close": 11.45, "volume": 30899.0}, {"date": "2023-10-10", "close": 11.39, "volume": 28065.0}, {"date": "2023-10-11", "close": 11.34, "volume": 17422.0}, {"date": "2023-10-12", "close": 11.25, "volume": 33899.0}, {"date": "2023-10-13", "close": 11.24, "volume": 28986.0}, {"date": "2023-10-16", "close": 11.2, "volume": 55869.0}, {"date": "2023-10-17", "close": 11.31, "volume": 36479.0}, {"date": "2023-10-18", "close": 11.22, "volume": 27737.0}, {"date": "2023-10-19", "close": 11.21, "volume": 18761.0}, {"date": "2023-10-20", "close": 11.17, "volume": 43785.0}, {"date": "2023-10-23", "close": 11.075, "volume": 92569.0}, {"date": "2023-10-24", "close": 11.12, "volume": 29174.0}, {"date": "2023-10-25", "close": 11.08, "volume": 38723.0}, {"date": "2023-10-26", "close": 11.14, "volume": 32828.0}, {"date": "2023-10-27", "close": 11.06, "volume": 22098.0}, {"date": "2023-10-30", "close": 11.12, "volume": 49496.0}, {"date": "2023-10-31", "close": 11.02, "volume": 46824.0}, {"date": "2023-11-01", "close": 11.1, "volume": 102175.0}, {"date": "2023-11-02", "close": 11.29, "volume": 57899.0}, {"date": "2023-11-03", "close": 11.44, "volume": 81853.0}, {"date": "2023-11-06", "close": 11.4, "volume": 27913.0}, {"date": "2023-11-07", "close": 11.39, "volume": 28368.0}, {"date": "2023-11-08", "close": 11.38, "volume": 31641.0}, {"date": "2023-11-09", "close": 11.27, "volume": 16359.0}, {"date": "2023-11-10", "close": 11.27, "volume": 17133.0}, {"date": "2023-11-13", "close": 11.29, "volume": 17542.0}, {"date": "2023-11-14", "close": 11.41, "volume": 16787.0}, {"date": "2023-11-15", "close": 11.48, "volume": 31089.0}, {"date": "2023-11-16", "close": 11.57, "volume": 11761.0}, {"date": "2023-11-17", "close": 11.62, "volume": 22089.0}, {"date": "2023-11-20", "close": 11.59, "volume": 34789.0}, {"date": "2023-11-21", "close": 11.5, "volume": 34373.0}, {"date": "2023-11-22", "close": 11.41, "volume": 26900.0}, {"date": "2023-11-24", "close": 11.47, "volume": 14742.0}, {"date": "2023-11-27", "close": 11.35, "volume": 50724.0}, {"date": "2023-11-28", "close": 11.37, "volume": 48257.0}, {"date": "2023-11-29", "close": 11.58, "volume": 141293.0}, {"date": "2023-11-30", "close": 11.66, "volume": 56258.0}, {"date": "2023-12-01", "close": 11.79, "volume": 50180.0}, {"date": "2023-12-04", "close": 11.77, "volume": 58129.0}, {"date": "2023-12-05", "close": 11.74, "volume": 40514.0}, {"date": "2023-12-06", "close": 11.84, "volume": 61644.0}, {"date": "2023-12-07", "close": 11.9, "volume": 21987.0}, {"date": "2023-12-08", "close": 11.71, "volume": 106585.0}, {"date": "2023-12-11", "close": 11.59, "volume": 78088.0}, {"date": "2023-12-12", "close": 11.55, "volume": 103353.0}, {"date": "2023-12-13", "close": 11.74, "volume": 128742.0}, {"date": "2023-12-14", "close": 11.78, "volume": 168641.0}, {"date": "2023-12-15", "close": 11.83, "volume": 180652.0}, {"date": "2023-12-18", "close": 11.81, "volume": 168728.0}, {"date": "2023-12-19", "close": 11.85, "volume": 105701.0}, {"date": "2023-12-20", "close": 11.78, "volume": 113957.0}, {"date": "2023-12-21", "close": 11.92, "volume": 78833.0}, {"date": "2023-12-22", "close": 11.96, "volume": 102874.0}, {"date": "2023-12-26", "close": 11.92, "volume": 64825.0}, {"date": "2023-12-27", "close": 11.96, "volume": 64978.0}, {"date": "2023-12-28", "close": 12.1, "volume": 63325.0}, {"date": "2023-12-29", "close": 12.09, "volume": 49436.0}, {"date": "2024-01-02", "close": 12.13, "volume": 80386.0}, {"date": "2024-01-03", "close": 12.15, "volume": 30750.0}, {"date": "2024-01-04", "close": 12.14, "volume": 41328.0}, {"date": "2024-01-05", "close": 12.13, "volume": 44293.0}, {"date": "2024-01-08", "close": 12.14, "volume": 34424.0}, {"date": "2024-01-09", "close": 12.08, "volume": 60631.0}, {"date": "2024-01-10", "close": 12.13, "volume": 73237.0}, {"date": "2024-01-11", "close": 12.1, "volume": 23329.0}, {"date": "2024-01-12", "close": 12.02, "volume": 84648.0}, {"date": "2024-01-16", "close": 11.99, "volume": 55810.0}, {"date": "2024-01-17", "close": 12.09, "volume": 69120.0}, {"date": "2024-01-18", "close": 12.07, "volume": 218576.0}, {"date": "2024-01-19", "close": 11.99, "volume": 76165.0}, {"date": "2024-01-22", "close": 12.06, "volume": 140049.0}, {"date": "2024-01-23", "close": 12.02, "volume": 74089.0}, {"date": "2024-01-24", "close": 12.1, "volume": 52102.0}, {"date": "2024-01-25", "close": 12.01, "volume": 55724.0}, {"date": "2024-01-26", "close": 11.99, "volume": 49621.0}, {"date": "2024-01-29", "close": 11.98, "volume": 30172.0}, {"date": "2024-01-30", "close": 12.03, "volume": 53589.0}, {"date": "2024-01-31", "close": 12.0, "volume": 90389.0}, {"date": "2024-02-01", "close": 12.04, "volume": 44607.0}, {"date": "2024-02-02", "close": 12.0, "volume": 50565.0}, {"date": "2024-02-05", "close": 11.94, "volume": 50731.0}, {"date": "2024-02-06", "close": 12.05, "volume": 31729.0}, {"date": "2024-02-07", "close": 12.22, "volume": 63884.0}, {"date": "2024-02-08", "close": 12.11, "volume": 52559.0}, {"date": "2024-02-09", "close": 12.11, "volume": 30521.0}, {"date": "2024-02-12", "close": 12.15, "volume": 25659.0}, {"date": "2024-02-13", "close": 12.06, "volume": 43831.0}, {"date": "2024-02-14", "close": 12.1, "volume": 47324.0}, {"date": "2024-02-15", "close": 12.08, "volume": 42764.0}, {"date": "2024-02-16", "close": 12.03, "volume": 47247.0}, {"date": "2024-02-20", "close": 12.04, "volume": 59044.0}, {"date": "2024-02-21", "close": 11.99, "volume": 75532.0}, {"date": "2024-02-22", "close": 11.96, "volume": 26544.0}, {"date": "2024-02-23", "close": 11.93, "volume": 39941.0}, {"date": "2024-02-26", "close": 11.91, "volume": 25533.0}, {"date": "2024-02-27", "close": 12.01, "volume": 37805.0}, {"date": "2024-02-28", "close": 12.05, "volume": 17962.0}, {"date": "2024-02-29", "close": 12.08, "volume": 32443.0}, {"date": "2024-03-01", "close": 12.1, "volume": 36748.0}, {"date": "2024-03-04", "close": 12.06, "volume": 40707.0}, {"date": "2024-03-05", "close": 12.02, "volume": 23870.0}, {"date": "2024-03-06", "close": 12.06, "volume": 32516.0}, {"date": "2024-03-07", "close": 12.08, "volume": 21620.0}, {"date": "2024-03-08", "close": 12.1, "volume": 29007.0}, {"date": "2024-03-11", "close": 12.12, "volume": 12404.0}, {"date": "2024-03-12", "close": 12.12, "volume": 42690.0}, {"date": "2024-03-13", "close": 12.15, "volume": 47707.0}, {"date": "2024-03-14", "close": 12.1, "volume": 40395.0}, {"date": "2024-03-15", "close": 12.12, "volume": 29495.0}, {"date": "2024-03-18", "close": 12.1, "volume": 32164.0}, {"date": "2024-03-19", "close": 12.09, "volume": 18793.0}, {"date": "2024-03-20", "close": 12.0, "volume": 36376.0}, {"date": "2024-03-21", "close": 11.97, "volume": 43788.0}, {"date": "2024-03-22", "close": 11.86, "volume": 71792.0}, {"date": "2024-03-25", "close": 11.87, "volume": 37613.0}, {"date": "2024-03-26", "close": 11.91, "volume": 51166.0}, {"date": "2024-03-27", "close": 11.92, "volume": 44935.0}, {"date": "2024-03-28", "close": 11.96, "volume": 36339.0}, {"date": "2024-04-01", "close": 11.89, "volume": 70237.0}, {"date": "2024-04-02", "close": 11.87, "volume": 33860.0}, {"date": "2024-04-03", "close": 11.81, "volume": 62240.0}, {"date": "2024-04-04", "close": 11.78, "volume": 65258.0}, {"date": "2024-04-05", "close": 11.87, "volume": 36296.0}, {"date": "2024-04-08", "close": 11.93, "volume": 70879.0}, {"date": "2024-04-09", "close": 11.97, "volume": 57083.0}, {"date": "2024-04-10", "close": 11.82, "volume": 60633.0}, {"date": "2024-04-11", "close": 11.83, "volume": 20005.0}, {"date": "2024-04-12", "close": 11.75, "volume": 23230.0}, {"date": "2024-04-15", "close": 11.59, "volume": 41916.0}, {"date": "2024-04-16", "close": 11.61, "volume": 51969.0}, {"date": "2024-04-17", "close": 11.7, "volume": 28249.0}, {"date": "2024-04-18", "close": 11.74, "volume": 25942.0}, {"date": "2024-04-19", "close": 11.68, "volume": 57450.0}, {"date": "2024-04-22", "close": 11.66, "volume": 42394.0}, {"date": "2024-04-23", "close": 11.685, "volume": 33310.0}, {"date": "2024-04-24", "close": 11.6, "volume": 59322.0}, {"date": "2024-04-25", "close": 11.5, "volume": 67094.0}, {"date": "2024-04-26", "close": 11.55, "volume": 59643.0}, {"date": "2024-04-29", "close": 11.56, "volume": 84758.0}, {"date": "2024-04-30", "close": 11.48, "volume": 84935.0}, {"date": "2024-05-01", "close": 11.52, "volume": 168535.0}, {"date": "2024-05-02", "close": 11.49, "volume": 125886.0}, {"date": "2024-05-03", "close": 11.57, "volume": 87026.0}, {"date": "2024-05-06", "close": 11.62, "volume": 82813.0}, {"date": "2024-05-07", "close": 11.61, "volume": 105374.0}, {"date": "2024-05-08", "close": 11.6, "volume": 46861.0}, {"date": "2024-05-09", "close": 11.62, "volume": 55583.0}, {"date": "2024-05-10", "close": 11.6, "volume": 60574.0}, {"date": "2024-05-13", "close": 11.59, "volume": 66992.0}, {"date": "2024-05-14", "close": 11.59, "volume": 62557.0}, {"date": "2024-05-15", "close": 11.65, "volume": 78354.0}, {"date": "2024-05-16", "close": 11.64, "volume": 31938.0}, {"date": "2024-05-17", "close": 11.62, "volume": 54638.0}, {"date": "2024-05-20", "close": 11.63, "volume": 95773.0}, {"date": "2024-05-21", "close": 11.73, "volume": 57096.0}, {"date": "2024-05-22", "close": 11.59, "volume": 56465.0}, {"date": "2024-05-23", "close": 11.54, "volume": 38040.0}, {"date": "2024-05-24", "close": 11.49, "volume": 71326.0}, {"date": "2024-05-28", "close": 11.45, "volume": 41023.0}, {"date": "2024-05-29", "close": 11.4, "volume": 44202.0}, {"date": "2024-05-30", "close": 11.3852, "volume": 37541.0}, {"date": "2024-05-31", "close": 11.45, "volume": 68622.0}, {"date": "2024-06-03", "close": 11.44, "volume": 81188.0}, {"date": "2024-06-04", "close": 11.45, "volume": 112085.0}, {"date": "2024-06-05", "close": 11.51, "volume": 53259.0}, {"date": "2024-06-06", "close": 11.47, "volume": 91035.0}, {"date": "2024-06-07", "close": 11.45, "volume": 73829.0}, {"date": "2024-06-10", "close": 11.48, "volume": 45595.0}, {"date": "2024-06-11", "close": 11.56, "volume": 57382.0}, {"date": "2024-06-12", "close": 11.59, "volume": 64143.0}, {"date": "2024-06-13", "close": 11.63, "volume": 233059.0}, {"date": "2024-06-14", "close": 11.58, "volume": 33275.0}, {"date": "2024-06-17", "close": 11.59, "volume": 64439.0}, {"date": "2024-06-18", "close": 11.59, "volume": 100558.0}, {"date": "2024-06-20", "close": 11.63, "volume": 55746.0}, {"date": "2024-06-21", "close": 11.62, "volume": 88578.0}, {"date": "2024-06-24", "close": 11.63, "volume": 36577.0}, {"date": "2024-06-25", "close": 11.68, "volume": 55836.0}, {"date": "2024-06-26", "close": 11.68, "volume": 30860.0}, {"date": "2024-06-27", "close": 11.63, "volume": 42298.0}, {"date": "2024-06-28", "close": 11.6, "volume": 83874.0}, {"date": "2024-07-01", "close": 11.61, "volume": 63359.0}, {"date": "2024-07-02", "close": 11.62, "volume": 71322.0}, {"date": "2024-07-03", "close": 11.63, "volume": 79835.0}, {"date": "2024-07-05", "close": 11.6, "volume": 58068.0}, {"date": "2024-07-08", "close": 11.58, "volume": 47395.0}, {"date": "2024-07-09", "close": 11.6, "volume": 146134.0}, {"date": "2024-07-10", "close": 11.6, "volume": 183488.0}, {"date": "2024-07-11", "close": 11.6, "volume": 65091.0}, {"date": "2024-07-12", "close": 11.68, "volume": 109534.0}, {"date": "2024-07-15", "close": 11.75, "volume": 79282.0}, {"date": "2024-07-16", "close": 11.75, "volume": 61261.0}, {"date": "2024-07-17", "close": 11.78, "volume": 47104.0}, {"date": "2024-07-18", "close": 11.75, "volume": 50951.0}, {"date": "2024-07-19", "close": 11.81, "volume": 18587.0}, {"date": "2024-07-22", "close": 11.78, "volume": 66018.0}, {"date": "2024-07-23", "close": 11.7661, "volume": 46598.0}, {"date": "2024-07-24", "close": 11.65, "volume": 44642.0}, {"date": "2024-07-25", "close": 11.7, "volume": 46275.0}, {"date": "2024-07-26", "close": 11.74, "volume": 39561.0}, {"date": "2024-07-29", "close": 11.68, "volume": 77471.0}, {"date": "2024-07-30", "close": 11.7, "volume": 50812.0}, {"date": "2024-07-31", "close": 11.82, "volume": 86172.0}, {"date": "2024-08-01", "close": 11.9, "volume": 112551.0}, {"date": "2024-08-02", "close": 11.87, "volume": 98840.0}, {"date": "2024-08-05", "close": 11.64, "volume": 72004.0}, {"date": "2024-08-06", "close": 11.77, "volume": 69798.0}, {"date": "2024-08-07", "close": 11.95, "volume": 214143.0}, {"date": "2024-08-08", "close": 11.87, "volume": 97281.0}, {"date": "2024-08-09", "close": 11.92, "volume": 22950.0}, {"date": "2024-08-12", "close": 12.05, "volume": 61188.0}, {"date": "2024-08-13", "close": 11.97, "volume": 37119.0}, {"date": "2024-08-14", "close": 12.01, "volume": 29472.0}, {"date": "2024-08-15", "close": 12.04, "volume": 37905.0}, {"date": "2024-08-16", "close": 12.13, "volume": 40293.0}, {"date": "2024-08-19", "close": 12.14, "volume": 53074.0}, {"date": "2024-08-20", "close": 12.16, "volume": 62710.0}, {"date": "2024-08-21", "close": 12.19, "volume": 48180.0}, {"date": "2024-08-22", "close": 12.1, "volume": 37790.0}, {"date": "2024-08-23", "close": 12.07, "volume": 42873.0}, {"date": "2024-08-26", "close": 12.17, "volume": 45398.0}, {"date": "2024-08-27", "close": 12.06, "volume": 59371.0}, {"date": "2024-08-28", "close": 11.99, "volume": 61015.0}, {"date": "2024-08-29", "close": 12.04, "volume": 88800.0}, {"date": "2024-08-30", "close": 12.11, "volume": 51150.0}, {"date": "2024-09-03", "close": 12.05, "volume": 70139.0}, {"date": "2024-09-04", "close": 12.03, "volume": 55434.0}, {"date": "2024-09-05", "close": 12.01, "volume": 19139.0}, {"date": "2024-09-06", "close": 12.01, "volume": 44359.0}, {"date": "2024-09-09", "close": 12.05, "volume": 58969.0}, {"date": "2024-09-10", "close": 12.045, "volume": 25494.0}, {"date": "2024-09-11", "close": 12.08, "volume": 54091.0}, {"date": "2024-09-12", "close": 12.13, "volume": 44196.0}, {"date": "2024-09-13", "close": 12.14, "volume": 36172.0}, {"date": "2024-09-16", "close": 12.15, "volume": 56297.0}, {"date": "2024-09-17", "close": 12.3, "volume": 122548.0}, {"date": "2024-09-18", "close": 12.33, "volume": 48722.0}, {"date": "2024-09-19", "close": 12.34, "volume": 64676.0}, {"date": "2024-09-20", "close": 12.36, "volume": 68954.0}, {"date": "2024-09-23", "close": 12.31, "volume": 65829.0}, {"date": "2024-09-24", "close": 12.39, "volume": 81222.0}, {"date": "2024-09-25", "close": 12.39, "volume": 61145.0}, {"date": "2024-09-26", "close": 12.25, "volume": 70106.0}, {"date": "2024-09-27", "close": 12.29, "volume": 44477.0}, {"date": "2024-09-30", "close": 12.38, "volume": 67259.0}, {"date": "2024-10-01", "close": 12.36, "volume": 48054.0}, {"date": "2024-10-02", "close": 12.35, "volume": 43285.0}, {"date": "2024-10-03", "close": 12.29, "volume": 50471.0}, {"date": "2024-10-04", "close": 12.32, "volume": 34514.0}, {"date": "2024-10-07", "close": 12.31, "volume": 39931.0}, {"date": "2024-10-08", "close": 12.26, "volume": 35542.0}, {"date": "2024-10-09", "close": 12.34, "volume": 57741.0}, {"date": "2024-10-10", "close": 12.33, "volume": 30618.0}, {"date": "2024-10-11", "close": 12.32, "volume": 45176.0}, {"date": "2024-10-14", "close": 12.3, "volume": 47724.0}, {"date": "2024-10-15", "close": 12.32, "volume": 31542.0}, {"date": "2024-10-16", "close": 12.31, "volume": 29151.0}, {"date": "2024-10-17", "close": 12.3, "volume": 31406.0}, {"date": "2024-10-18", "close": 12.18, "volume": 75383.0}, {"date": "2024-10-21", "close": 12.23, "volume": 36847.0}, {"date": "2024-10-22", "close": 12.14, "volume": 41726.0}, {"date": "2024-10-23", "close": 12.09, "volume": 34374.0}, {"date": "2024-10-24", "close": 12.06, "volume": 68810.0}, {"date": "2024-10-25", "close": 12.0503, "volume": 42909.0}, {"date": "2024-10-28", "close": 12.07, "volume": 17693.0}, {"date": "2024-10-29", "close": 12.03, "volume": 24107.0}, {"date": "2024-10-30", "close": 12.05, "volume": 16921.0}, {"date": "2024-10-31", "close": 12.16, "volume": 37028.0}, {"date": "2024-11-01", "close": 12.32, "volume": 60095.0}, {"date": "2024-11-04", "close": 12.22, "volume": 25828.0}, {"date": "2024-11-05", "close": 12.19, "volume": 45906.0}, {"date": "2024-11-06", "close": 12.17, "volume": 60198.0}, {"date": "2024-11-07", "close": 12.22, "volume": 31678.0}, {"date": "2024-11-08", "close": 12.32, "volume": 87777.0}, {"date": "2024-11-11", "close": 12.17, "volume": 72633.0}, {"date": "2024-11-12", "close": 12.06, "volume": 58486.0}, {"date": "2024-11-13", "close": 12.02, "volume": 97085.0}, {"date": "2024-11-14", "close": 11.96, "volume": 54624.0}, {"date": "2024-11-15", "close": 12.0, "volume": 55299.0}, {"date": "2024-11-18", "close": 12.16, "volume": 43021.0}, {"date": "2024-11-19", "close": 12.09, "volume": 98848.0}, {"date": "2024-11-20", "close": 12.08, "volume": 44624.0}, {"date": "2024-11-21", "close": 12.14, "volume": 42908.0}, {"date": "2024-11-22", "close": 12.16, "volume": 35397.0}, {"date": "2024-11-25", "close": 12.04, "volume": 103136.0}, {"date": "2024-11-26", "close": 11.95, "volume": 210650.0}, {"date": "2024-11-27", "close": 12.04, "volume": 85634.0}, {"date": "2024-11-29", "close": 12.14, "volume": 51924.0}, {"date": "2024-12-02", "close": 12.1, "volume": 93452.0}, {"date": "2024-12-03", "close": 12.16, "volume": 100229.0}, {"date": "2024-12-04", "close": 12.17, "volume": 54978.0}, {"date": "2024-12-05", "close": 12.18, "volume": 73290.0}, {"date": "2024-12-06", "close": 12.22, "volume": 39212.0}, {"date": "2024-12-09", "close": 12.19, "volume": 42331.0}, {"date": "2024-12-10", "close": 12.21, "volume": 20017.0}, {"date": "2024-12-11", "close": 12.21, "volume": 45012.0}, {"date": "2024-12-12", "close": 12.21, "volume": 31885.0}, {"date": "2024-12-13", "close": 12.2, "volume": 20811.0}, {"date": "2024-12-16", "close": 12.152, "volume": 42404.0}, {"date": "2024-12-17", "close": 12.05, "volume": 63871.0}, {"date": "2024-12-18", "close": 11.95, "volume": 35426.0}, {"date": "2024-12-19", "close": 12.01, "volume": 70032.0}, {"date": "2024-12-20", "close": 12.0, "volume": 63164.0}, {"date": "2024-12-23", "close": 11.95, "volume": 106436.0}, {"date": "2024-12-24", "close": 11.95, "volume": 31366.0}, {"date": "2024-12-26", "close": 11.84, "volume": 89736.0}, {"date": "2024-12-27", "close": 11.75, "volume": 86381.0}, {"date": "2024-12-30", "close": 11.72, "volume": 131605.0}, {"date": "2024-12-31", "close": 11.82, "volume": 125563.0}, {"date": "2025-01-02", "close": 11.89, "volume": 65029.0}, {"date": "2025-01-03", "close": 11.94, "volume": 34637.0}, {"date": "2025-01-06", "close": 11.91, "volume": 43510.0}, {"date": "2025-01-07", "close": 11.93, "volume": 38138.0}, {"date": "2025-01-08", "close": 11.96, "volume": 24185.0}, {"date": "2025-01-10", "close": 11.91, "volume": 42190.0}, {"date": "2025-01-13", "close": 11.84, "volume": 33490.0}, {"date": "2025-01-14", "close": 11.91, "volume": 33365.0}, {"date": "2025-01-15", "close": 12.01, "volume": 62528.0}, {"date": "2025-01-16", "close": 11.97, "volume": 27541.0}, {"date": "2025-01-17", "close": 12.03, "volume": 33437.0}, {"date": "2025-01-21", "close": 12.02, "volume": 30891.0}, {"date": "2025-01-22", "close": 12.03, "volume": 8852.0}, {"date": "2025-01-23", "close": 12.05, "volume": 30703.0}, {"date": "2025-01-24", "close": 12.02, "volume": 36151.0}, {"date": "2025-01-27", "close": 11.96, "volume": 37783.0}, {"date": "2025-01-28", "close": 12.02, "volume": 108846.0}, {"date": "2025-01-29", "close": 11.98, "volume": 142584.0}, {"date": "2025-01-30", "close": 12.01, "volume": 61065.0}, {"date": "2025-01-31", "close": 12.09, "volume": 43048.0}, {"date": "2025-02-03", "close": 12.14, "volume": 54703.0}, {"date": "2025-02-04", "close": 12.08, "volume": 43157.0}, {"date": "2025-02-05", "close": 12.15, "volume": 33907.0}, {"date": "2025-02-06", "close": 12.15, "volume": 34083.0}, {"date": "2025-02-07", "close": 12.09, "volume": 36319.0}, {"date": "2025-02-10", "close": 12.1, "volume": 25063.0}, {"date": "2025-02-11", "close": 12.12, "volume": 55977.0}, {"date": "2025-02-12", "close": 12.05, "volume": 60646.0}, {"date": "2025-02-13", "close": 12.14, "volume": 54872.0}, {"date": "2025-02-14", "close": 12.16, "volume": 16882.0}, {"date": "2025-02-18", "close": 12.22, "volume": 52383.0}, {"date": "2025-02-19", "close": 12.17, "volume": 101146.0}, {"date": "2025-02-20", "close": 12.18, "volume": 75289.0}, {"date": "2025-02-21", "close": 12.05, "volume": 40177.0}, {"date": "2025-02-24", "close": 12.11, "volume": 38840.0}, {"date": "2025-02-25", "close": 12.13, "volume": 24711.0}, {"date": "2025-02-26", "close": 12.09, "volume": 25913.0}, {"date": "2025-02-27", "close": 12.05, "volume": 55793.0}, {"date": "2025-02-28", "close": 12.08, "volume": 46299.0}, {"date": "2025-03-03", "close": 12.12, "volume": 64037.0}, {"date": "2025-03-04", "close": 12.06, "volume": 76892.0}, {"date": "2025-03-05", "close": 12.09, "volume": 50995.0}, {"date": "2025-03-06", "close": 12.0, "volume": 38418.0}, {"date": "2025-03-07", "close": 12.0, "volume": 66510.0}, {"date": "2025-03-10", "close": 11.96, "volume": 45369.0}, {"date": "2025-03-11", "close": 11.88, "volume": 52248.0}, {"date": "2025-03-12", "close": 11.85, "volume": 68848.0}, {"date": "2025-03-13", "close": 11.8, "volume": 53111.0}, {"date": "2025-03-14", "close": 11.82, "volume": 59435.0}, {"date": "2025-03-17", "close": 11.82, "volume": 98433.0}, {"date": "2025-03-18", "close": 11.84, "volume": 110812.0}, {"date": "2025-03-19", "close": 11.873, "volume": 126502.0}, {"date": "2025-03-20", "close": 11.9, "volume": 35907.0}, {"date": "2025-03-21", "close": 11.97, "volume": 94464.0}, {"date": "2025-03-24", "close": 11.9, "volume": 42919.0}, {"date": "2025-03-25", "close": 11.956, "volume": 36657.0}, {"date": "2025-03-26", "close": 11.9188, "volume": 46931.0}, {"date": "2025-03-27", "close": 11.93, "volume": 21447.0}, {"date": "2025-03-28", "close": 11.85, "volume": 141023.0}, {"date": "2025-03-31", "close": 11.84, "volume": 69172.0}, {"date": "2025-04-01", "close": 11.82, "volume": 61883.0}, {"date": "2025-04-02", "close": 11.82, "volume": 62214.0}, {"date": "2025-04-03", "close": 11.73, "volume": 106276.0}, {"date": "2025-04-04", "close": 11.35, "volume": 199201.0}, {"date": "2025-04-07", "close": 11.37, "volume": 283878.0}, {"date": "2025-04-08", "close": 11.3432, "volume": 88867.0}, {"date": "2025-04-09", "close": 11.57, "volume": 82166.0}, {"date": "2025-04-10", "close": 11.355, "volume": 74217.0}, {"date": "2025-04-11", "close": 11.38, "volume": 41386.0}, {"date": "2025-04-14", "close": 11.42, "volume": 23103.0}, {"date": "2025-04-15", "close": 11.62, "volume": 43916.0}, {"date": "2025-04-16", "close": 11.59, "volume": 20626.0}, {"date": "2025-04-17", "close": 11.56, "volume": 17821.0}, {"date": "2025-04-21", "close": 11.43, "volume": 85484.0}, {"date": "2025-04-22", "close": 11.49, "volume": 80827.0}, {"date": "2025-04-23", "close": 11.45, "volume": 95178.0}, {"date": "2025-04-24", "close": 11.55, "volume": 67455.0}, {"date": "2025-04-25", "close": 11.56, "volume": 59780.0}, {"date": "2025-04-28", "close": 11.55, "volume": 74196.0}, {"date": "2025-04-29", "close": 11.69, "volume": 94583.0}, {"date": "2025-04-30", "close": 11.67, "volume": 60301.0}, {"date": "2025-05-01", "close": 11.73, "volume": 30066.0}, {"date": "2025-05-02", "close": 11.76, "volume": 32344.0}, {"date": "2025-05-05", "close": 11.67, "volume": 37825.0}, {"date": "2025-05-06", "close": 11.63, "volume": 32216.0}, {"date": "2025-05-07", "close": 11.58, "volume": 68286.0}, {"date": "2025-05-08", "close": 11.6, "volume": 65566.0}, {"date": "2025-05-09", "close": 11.76, "volume": 56853.0}, {"date": "2025-05-12", "close": 11.8, "volume": 48647.0}, {"date": "2025-05-13", "close": 11.84, "volume": 52004.0}, {"date": "2025-05-14", "close": 11.78, "volume": 38169.0}, {"date": "2025-05-15", "close": 11.82, "volume": 43941.0}, {"date": "2025-05-16", "close": 11.88, "volume": 19837.0}, {"date": "2025-05-19", "close": 11.81, "volume": 21967.0}, {"date": "2025-05-20", "close": 11.83, "volume": 24342.0}, {"date": "2025-05-21", "close": 11.78, "volume": 33838.0}, {"date": "2025-05-22", "close": 11.65, "volume": 32416.0}, {"date": "2025-05-23", "close": 11.66, "volume": 59549.0}, {"date": "2025-05-27", "close": 11.69, "volume": 59873.0}, {"date": "2025-05-28", "close": 11.71, "volume": 46381.0}, {"date": "2025-05-29", "close": 11.84, "volume": 45130.0}, {"date": "2025-05-30", "close": 11.85, "volume": 26364.0}, {"date": "2025-06-02", "close": 11.79, "volume": 59864.0}, {"date": "2025-06-03", "close": 11.82, "volume": 45894.0}, {"date": "2025-06-04", "close": 11.78, "volume": 52392.0}, {"date": "2025-06-05", "close": 11.8, "volume": 31378.0}, {"date": "2025-06-06", "close": 11.87, "volume": 41312.0}, {"date": "2025-06-09", "close": 11.855, "volume": 55672.0}, {"date": "2025-06-10", "close": 11.83, "volume": 68459.0}, {"date": "2025-06-11", "close": 11.85, "volume": 35653.0}, {"date": "2025-06-12", "close": 11.85, "volume": 61519.0}, {"date": "2025-06-13", "close": 11.82, "volume": 35522.0}, {"date": "2025-06-16", "close": 11.87, "volume": 31503.0}, {"date": "2025-06-17", "close": 11.88, "volume": 58487.0}, {"date": "2025-06-18", "close": 11.89, "volume": 34803.0}, {"date": "2025-06-20", "close": 11.92, "volume": 33187.0}, {"date": "2025-06-23", "close": 11.83, "volume": 27497.0}, {"date": "2025-06-24", "close": 11.82, "volume": 41135.0}, {"date": "2025-06-25", "close": 11.84, "volume": 49417.0}, {"date": "2025-06-26", "close": 11.88, "volume": 104702.0}, {"date": "2025-06-27", "close": 11.9, "volume": 84661.0}, {"date": "2025-06-30", "close": 11.98, "volume": 40127.0}, {"date": "2025-07-01", "close": 11.97, "volume": 53208.0}, {"date": "2025-07-02", "close": 11.97, "volume": 57292.0}, {"date": "2025-07-03", "close": 11.98, "volume": 54767.0}, {"date": "2025-07-07", "close": 11.98, "volume": 185658.0}, {"date": "2025-07-08", "close": 11.98, "volume": 102618.0}, {"date": "2025-07-09", "close": 11.99, "volume": 66218.0}, {"date": "2025-07-10", "close": 11.99, "volume": 88734.0}, {"date": "2025-07-11", "close": 12.0, "volume": 44198.0}, {"date": "2025-07-14", "close": 12.0, "volume": 58729.0}, {"date": "2025-07-15", "close": 11.9701, "volume": 37594.0}, {"date": "2025-07-16", "close": 11.98, "volume": 129282.0}, {"date": "2025-07-17", "close": 12.01, "volume": 56184.0}, {"date": "2025-07-18", "close": 11.995, "volume": 77530.0}, {"date": "2025-07-21", "close": 11.94, "volume": 79547.0}, {"date": "2025-07-22", "close": 11.93, "volume": 93138.0}, {"date": "2025-07-23", "close": 11.97, "volume": 50486.0}, {"date": "2025-07-24", "close": 11.9, "volume": 51052.0}, {"date": "2025-07-25", "close": 11.89, "volume": 22594.0}, {"date": "2025-07-28", "close": 11.87, "volume": 47823.0}, {"date": "2025-07-29", "close": 11.89, "volume": 50559.0}, {"date": "2025-07-30", "close": 11.88, "volume": 66782.0}, {"date": "2025-07-31", "close": 11.85, "volume": 59909.0}, {"date": "2025-08-01", "close": 11.87, "volume": 38470.0}, {"date": "2025-08-04", "close": 11.88, "volume": 46103.0}, {"date": "2025-08-05", "close": 11.92, "volume": 51846.0}, {"date": "2025-08-06", "close": 11.92, "volume": 52490.0}, {"date": "2025-08-07", "close": 11.96, "volume": 31459.0}, {"date": "2025-08-08", "close": 12.03, "volume": 25679.0}, {"date": "2025-08-11", "close": 11.96, "volume": 12887.0}, {"date": "2025-08-12", "close": 11.95, "volume": 33728.0}, {"date": "2025-08-13", "close": 12.05, "volume": 46556.0}, {"date": "2025-08-14", "close": 12.01, "volume": 23337.0}, {"date": "2025-08-15", "close": 12.04, "volume": 24795.0}, {"date": "2025-08-18", "close": 12.0, "volume": 40416.0}, {"date": "2025-08-19", "close": 12.03, "volume": 43738.0}, {"date": "2025-08-20", "close": 12.0, "volume": 38611.0}, {"date": "2025-08-21", "close": 11.94, "volume": 38532.0}, {"date": "2025-08-22", "close": 11.94, "volume": 33307.0}, {"date": "2025-08-25", "close": 11.88, "volume": 40500.0}, {"date": "2025-08-26", "close": 11.98, "volume": 27184.0}, {"date": "2025-08-27", "close": 11.88, "volume": 87721.0}, {"date": "2025-08-28", "close": 11.89, "volume": 33676.0}, {"date": "2025-08-29", "close": 11.96, "volume": 30870.0}, {"date": "2025-09-02", "close": 11.93, "volume": 30944.0}, {"date": "2025-09-03", "close": 12.01, "volume": 31105.0}, {"date": "2025-09-04", "close": 12.01, "volume": 29765.0}, {"date": "2025-09-05", "close": 12.03, "volume": 25147.0}, {"date": "2025-09-08", "close": 12.0, "volume": 39977.0}, {"date": "2025-09-09", "close": 11.985, "volume": 16467.0}, {"date": "2025-09-10", "close": 11.99, "volume": 13841.0}, {"date": "2025-09-11", "close": 12.03, "volume": 28570.0}, {"date": "2025-09-12", "close": 12.06, "volume": 23483.0}, {"date": "2025-09-15", "close": 12.07, "volume": 17132.0}, {"date": "2025-09-16", "close": 12.09, "volume": 30594.0}, {"date": "2025-09-17", "close": 12.06, "volume": 17336.0}, {"date": "2025-09-18", "close": 12.06, "volume": 17175.0}, {"date": "2025-09-19", "close": 12.03, "volume": 25700.0}, {"date": "2025-09-22", "close": 11.95, "volume": 42282.0}, {"date": "2025-09-23", "close": 11.83, "volume": 30274.0}, {"date": "2025-09-24", "close": 11.84, "volume": 49426.0}, {"date": "2025-09-25", "close": 11.77, "volume": 70627.0}, {"date": "2025-09-26", "close": 11.7, "volume": 64619.0}, {"date": "2025-09-29", "close": 11.64, "volume": 74701.0}, {"date": "2025-09-30", "close": 11.71, "volume": 104579.0}, {"date": "2025-10-01", "close": 11.69, "volume": 79710.0}, {"date": "2025-10-02", "close": 11.63, "volume": 148345.0}, {"date": "2025-10-03", "close": 11.55, "volume": 230625.0}, {"date": "2025-10-06", "close": 11.58, "volume": 65186.0}, {"date": "2025-10-07", "close": 11.62, "volume": 88973.0}, {"date": "2025-10-08", "close": 11.62, "volume": 73349.0}, {"date": "2025-10-09", "close": 11.61, "volume": 54324.0}, {"date": "2025-10-10", "close": 11.45, "volume": 71063.0}, {"date": "2025-10-13", "close": 11.51, "volume": 30520.0}, {"date": "2025-10-14", "close": 11.48, "volume": 69044.0}, {"date": "2025-10-15", "close": 11.49, "volume": 43512.0}, {"date": "2025-10-16", "close": 11.4, "volume": 95706.0}, {"date": "2025-10-17", "close": 11.4, "volume": 68282.0}, {"date": "2025-10-20", "close": 11.41, "volume": 39332.0}, {"date": "2025-10-21", "close": 11.48, "volume": 63671.0}, {"date": "2025-10-22", "close": 11.51, "volume": 52875.0}, {"date": "2025-10-23", "close": 11.51, "volume": 34793.0}, {"date": "2025-10-24", "close": 11.46, "volume": 34142.0}, {"date": "2025-10-27", "close": 11.48, "volume": 57933.0}, {"date": "2025-10-28", "close": 11.47, "volume": 24710.0}, {"date": "2025-10-29", "close": 11.45, "volume": 55347.0}, {"date": "2025-10-30", "close": 11.41, "volume": 58730.0}, {"date": "2025-10-31", "close": 11.42, "volume": 129671.0}, {"date": "2025-11-03", "close": 11.3, "volume": 110868.0}, {"date": "2025-11-04", "close": 11.3, "volume": 59603.0}, {"date": "2025-11-05", "close": 11.3, "volume": 60994.0}, {"date": "2025-11-06", "close": 11.31, "volume": 77432.0}, {"date": "2025-11-07", "close": 11.31, "volume": 50567.0}, {"date": "2025-11-10", "close": 11.34, "volume": 69465.0}, {"date": "2025-11-11", "close": 11.36, "volume": 30264.0}, {"date": "2025-11-12", "close": 11.36, "volume": 40288.0}, {"date": "2025-11-13", "close": 11.27, "volume": 49091.0}, {"date": "2025-11-14", "close": 11.26, "volume": 58867.0}, {"date": "2025-11-17", "close": 11.18, "volume": 99391.0}, {"date": "2025-11-18", "close": 11.12, "volume": 67736.0}, {"date": "2025-11-19", "close": 11.08, "volume": 84052.0}, {"date": "2025-11-20", "close": 10.91, "volume": 106480.0}, {"date": "2025-11-21", "close": 10.94, "volume": 63408.0}, {"date": "2025-11-24", "close": 11.02, "volume": 114161.0}, {"date": "2025-11-25", "close": 11.12, "volume": 101402.0}, {"date": "2025-11-26", "close": 11.14, "volume": 176459.0}, {"date": "2025-11-28", "close": 11.17, "volume": 88952.0}, {"date": "2025-12-01", "close": 11.11, "volume": 140957.0}, {"date": "2025-12-02", "close": 11.085, "volume": 166884.0}, {"date": "2025-12-03", "close": 11.12, "volume": 73707.0}, {"date": "2025-12-04", "close": 11.15, "volume": 37942.0}, {"date": "2025-12-05", "close": 11.09, "volume": 48251.0}, {"date": "2025-12-08", "close": 11.07, "volume": 88862.0}, {"date": "2025-12-09", "close": 11.04, "volume": 48836.0}, {"date": "2025-12-10", "close": 11.07, "volume": 59849.0}, {"date": "2025-12-11", "close": 11.04, "volume": 91116.0}, {"date": "2025-12-12", "close": 11.02, "volume": 86538.0}, {"date": "2025-12-15", "close": 11.03, "volume": 70713.0}, {"date": "2025-12-16", "close": 11.02, "volume": 55089.0}, {"date": "2025-12-17", "close": 11.01, "volume": 54705.0}, {"date": "2025-12-18", "close": 11.0, "volume": 119346.0}, {"date": "2025-12-19", "close": 11.02, "volume": 86344.0}, {"date": "2025-12-22", "close": 11.06, "volume": 39332.0}, {"date": "2025-12-23", "close": 11.02, "volume": 134519.0}, {"date": "2025-12-24", "close": 11.09, "volume": 36684.0}, {"date": "2025-12-26", "close": 11.12, "volume": 24187.0}, {"date": "2025-12-29", "close": 11.12, "volume": 101231.0}, {"date": "2025-12-30", "close": 11.14, "volume": 51113.0}, {"date": "2025-12-31", "close": 11.16, "volume": 150003.0}, {"date": "2026-01-02", "close": 11.15, "volume": 41875.0}, {"date": "2026-01-05", "close": 11.13, "volume": 61574.0}, {"date": "2026-01-06", "close": 11.15, "volume": 51945.0}, {"date": "2026-01-07", "close": 11.11, "volume": 53338.0}, {"date": "2026-01-08", "close": 11.12, "volume": 39960.0}, {"date": "2026-01-09", "close": 11.13, "volume": 37330.0}, {"date": "2026-01-12", "close": 11.15, "volume": 61087.0}, {"date": "2026-01-13", "close": 11.16, "volume": 27570.0}, {"date": "2026-01-14", "close": 11.15, "volume": 27824.0}, {"date": "2026-01-15", "close": 11.14, "volume": 57179.0}, {"date": "2026-01-16", "close": 11.13, "volume": 27288.0}, {"date": "2026-01-20", "close": 11.12, "volume": 55799.0}, {"date": "2026-01-21", "close": 11.19, "volume": 123973.0}, {"date": "2026-01-22", "close": 11.2, "volume": 30369.0}, {"date": "2026-01-23", "close": 11.13, "volume": 36622.0}, {"date": "2026-01-26", "close": 11.13, "volume": 16839.0}, {"date": "2026-01-27", "close": 11.155, "volume": 39610.0}, {"date": "2026-01-28", "close": 11.17, "volume": 12974.0}, {"date": "2026-01-29", "close": 11.17, "volume": 34317.0}, {"date": "2026-01-30", "close": 11.14, "volume": 47999.0}, {"date": "2026-02-02", "close": 11.16, "volume": 29335.0}, {"date": "2026-02-03", "close": 11.15, "volume": 52525.0}, {"date": "2026-02-04", "close": 11.14, "volume": 32154.0}, {"date": "2026-02-05", "close": 11.12, "volume": 79524.0}, {"date": "2026-02-06", "close": 11.145, "volume": 39973.0}, {"date": "2026-02-09", "close": 11.16, "volume": 24152.0}, {"date": "2026-02-10", "close": 11.16, "volume": 69425.0}, {"date": "2026-02-11", "close": 11.19, "volume": 33090.0}, {"date": "2026-02-12", "close": 11.18, "volume": 16411.0}, {"date": "2026-02-13", "close": 11.22, "volume": 68611.0}, {"date": "2026-02-17", "close": 11.21, "volume": 27327.0}, {"date": "2026-02-18", "close": 11.25, "volume": 29412.0}, {"date": "2026-02-19", "close": 11.24, "volume": 68225.0}, {"date": "2026-02-20", "close": 11.14, "volume": 24967.0}, {"date": "2026-02-23", "close": 11.11, "volume": 92863.0}, {"date": "2026-02-24", "close": 11.12, "volume": 27948.0}, {"date": "2026-02-25", "close": 11.16, "volume": 19639.0}, {"date": "2026-02-26", "close": 11.18, "volume": 32660.0}, {"date": "2026-02-27", "close": 11.16, "volume": 44660.0}, {"date": "2026-03-02", "close": 11.1, "volume": 30694.0}, {"date": "2026-03-03", "close": 11.04, "volume": 57328.0}, {"date": "2026-03-04", "close": 11.08, "volume": 45068.0}, {"date": "2026-03-05", "close": 11.03, "volume": 64413.0}, {"date": "2026-03-06", "close": 10.95, "volume": 75323.0}, {"date": "2026-03-09", "close": 10.92, "volume": 91003.0}, {"date": "2026-03-10", "close": 10.93, "volume": 25180.0}, {"date": "2026-03-11", "close": 10.9, "volume": 40933.0}, {"date": "2026-03-12", "close": 10.85, "volume": 51797.0}, {"date": "2026-03-13", "close": 10.84, "volume": 25515.0}, {"date": "2026-03-16", "close": 10.87, "volume": 44704.0}, {"date": "2026-03-17", "close": 10.91, "volume": 29558.0}, {"date": "2026-03-18", "close": 10.95, "volume": 58189.0}, {"date": "2026-03-19", "close": 10.86, "volume": 74999.0}, {"date": "2026-03-20", "close": 10.71, "volume": 153704.0}, {"date": "2026-03-23", "close": 10.79, "volume": 28391.0}, {"date": "2026-03-24", "close": 10.69, "volume": 42797.0}, {"date": "2026-03-25", "close": 10.76, "volume": 64037.0}, {"date": "2026-03-26", "close": 10.56, "volume": 131891.0}, {"date": "2026-03-27", "close": 10.48, "volume": 81686.0}, {"date": "2026-03-30", "close": 10.46, "volume": 36829.0}, {"date": "2026-03-31", "close": 10.68, "volume": 82002.0}, {"date": "2026-04-01", "close": 10.71, "volume": 75180.0}, {"date": "2026-04-02", "close": 10.63, "volume": 61414.0}, {"date": "2026-04-06", "close": 10.68, "volume": 68786.0}, {"date": "2026-04-07", "close": 10.72, "volume": 99533.0}, {"date": "2026-04-08", "close": 10.83, "volume": 96388.0}, {"date": "2026-04-09", "close": 10.88, "volume": 74880.0}, {"date": "2026-04-10", "close": 10.78, "volume": 102107.0}, {"date": "2026-04-13", "close": 10.82, "volume": 90952.0}, {"date": "2026-04-14", "close": 10.93, "volume": 198731.0}, {"date": "2026-04-15", "close": 10.96, "volume": 75049.0}, {"date": "2026-04-16", "close": 10.97, "volume": 87626.0}, {"date": "2026-04-17", "close": 11.035, "volume": 47267.0}, {"date": "2026-04-20", "close": 11.03, "volume": 73019.0}, {"date": "2026-04-21", "close": 10.96, "volume": 72395.0}, {"date": "2026-04-22", "close": 10.97, "volume": 109504.0}, {"date": "2026-04-23", "close": 10.79, "volume": 74005.0}, {"date": "2026-04-24", "close": 10.79, "volume": 50838.0}, {"date": "2026-04-27", "close": 10.86, "volume": 112425.0}, {"date": "2026-04-28", "close": 10.78, "volume": 75712.0}, {"date": "2026-04-29", "close": 10.82, "volume": 106164.0}, {"date": "2026-04-30", "close": 10.84, "volume": 91335.0}, {"date": "2026-05-01", "close": 10.85, "volume": 28654.0}, {"date": "2026-05-04", "close": 10.8, "volume": 96435.0}, {"date": "2026-05-05", "close": 10.81, "volume": 64267.0}, {"date": "2026-05-06", "close": 10.81, "volume": 47633.0}, {"date": "2026-05-07", "close": 10.8, "volume": 43400.0}, {"date": "2026-05-08", "close": 10.76, "volume": 52238.0}, {"date": "2026-05-11", "close": 10.69, "volume": 68645.0}, {"date": "2026-05-12", "close": 10.685, "volume": 27926.0}, {"date": "2026-05-13", "close": 10.69, "volume": 37564.0}, {"date": "2026-05-14", "close": 10.71, "volume": 21208.0}, {"date": "2026-05-15", "close": 10.58, "volume": 28733.0}, {"date": "2026-05-18", "close": 10.61, "volume": 54020.0}, {"date": "2026-05-19", "close": 10.55, "volume": 42016.0}, {"date": "2026-05-20", "close": 10.62, "volume": 88357.0}, {"date": "2026-05-21", "close": 10.51, "volume": 97429.0}, {"date": "2026-05-22", "close": 10.54, "volume": 92801.0}, {"date": "2026-05-26", "close": 10.55, "volume": 36759.0}, {"date": "2026-05-27", "close": 10.58, "volume": 47154.0}, {"date": "2026-05-28", "close": 10.61, "volume": 89219.0}, {"date": "2026-05-29", "close": 10.63, "volume": 58047.0}, {"date": "2026-06-01", "close": 10.61, "volume": 109084.0}, {"date": "2026-06-02", "close": 10.62, "volume": 56938.0}, {"date": "2026-06-03", "close": 10.57, "volume": 150587.0}, {"date": "2026-06-04", "close": 10.59, "volume": 67724.0}, {"date": "2026-06-05", "close": 10.54, "volume": 84283.0}, {"date": "2026-06-08", "close": 10.56, "volume": 76216.0}, {"date": "2026-06-09", "close": 10.58, "volume": 66376.0}, {"date": "2026-06-10", "close": 10.61, "volume": 29537.0}, {"date": "2026-06-11", "close": 10.62, "volume": 22861.0}, {"date": "2026-06-12", "close": 10.62, "volume": 26898.0}, {"date": "2026-06-15", "close": 10.63, "volume": 53060.0}, {"date": "2026-06-16", "close": 10.64, "volume": 36210.0}, {"date": "2026-06-17", "close": 10.61, "volume": 83600.0}, {"date": "2026-06-18", "close": 10.6, "volume": 57881.0}, {"date": "2026-06-22", "close": 10.56, "volume": 90730.0}, {"date": "2026-06-23", "close": 10.49, "volume": 58489.0}, {"date": "2026-06-24", "close": 10.49, "volume": 91412.0}, {"date": "2026-06-25", "close": 10.52, "volume": 99725.0}, {"date": "2026-06-26", "close": 10.54, "volume": 48283.0}, {"date": "2026-06-29", "close": 10.58, "volume": 42596.0}, {"date": "2026-06-30", "close": 10.63, "volume": 135823.0}, {"date": "2026-07-01", "close": 10.67, "volume": 59888.0}, {"date": "2026-07-02", "close": 10.61, "volume": 42744.0}, {"date": "2026-07-06", "close": 10.62, "volume": 53554.0}, {"date": "2026-07-07", "close": 10.62, "volume": 81231.0}, {"date": "2026-07-08", "close": 10.57, "volume": 103461.0}, {"date": "2026-07-09", "close": 10.62, "volume": 57664.0}, {"date": "2026-07-10", "close": 10.65, "volume": 148192.0}, {"date": "2026-07-13", "close": 10.56, "volume": 58950.0}, {"date": "2026-07-14", "close": 10.57, "volume": 32219.0}, {"date": "2026-07-15", "close": 10.59, "volume": 44502.0}, {"date": "2026-07-16", "close": 10.59, "volume": 63434.0}, {"date": "2026-07-17", "close": 10.56, "volume": 30275.0}, {"date": "2026-07-20", "close": 10.58, "volume": 50510.0}, {"date": "2026-07-21", "close": 10.63, "volume": 50126.0}, {"date": "2026-07-22", "close": 10.54, "volume": 44190.0}, {"date": "2026-07-23", "close": 10.5, "volume": 75874.0}, {"date": "2026-07-24", "close": 10.42, "volume": 65868.0}], "refreshing": true}