{"ticker": "IDE", "overview": {"name": "Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest", "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": "IDE", "has_prices": true, "as_of": "2026-07-24", "last": 13.44, "prev_close": 13.375, "change": 0.0649999999999995, "change_pct": 0.004859813084112112, "session_volume": 20820.0, "vwap_5": 13.376328051671202, "vwap_20": 13.61224415734539, "vwap_60": 13.714926305701326, "vwap_250": 12.816809202934204, "high_52w": 14.28, "low_52w": 11.36, "avg_volume_20": 29413.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008203", "src": "13DG", "ticker": "IDE", "cik": "1417802", "company": "Voya Infrastructure, Industrials & Materials Fund", "company_raw": "Voya Infrastructure, Industrials & Materials Fund", "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% passive stake in IDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008203-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-008203", "src": "13DG", "ticker": "IDE", "cik": "1417802", "company": "Voya Infrastructure, Industrials & Materials Fund", "company_raw": "Voya Infrastructure, Industrials & Materials Fund", "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% passive stake in IDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008203-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "IDE (Voya Infrastructure, Industrials & Materials Fund)", "new_value": "Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold IDE as Voya Infrastructure, Industrials & Materials Fund; the NYSE universe lists that code as Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T02:46:05.524953"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest", "new_value": "Voya Infrastructure, Industrials & Materials Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001417802", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001417802", "applied": 1, "detected_at": "2026-10-25T02:45:58.436782"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IDE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.2, "volume": 95626.0}, {"date": "2021-07-28", "close": 13.26, "volume": 69060.0}, {"date": "2021-07-29", "close": 13.31, "volume": 37081.0}, {"date": "2021-07-30", "close": 13.3, "volume": 57275.0}, {"date": "2021-08-02", "close": 13.22, "volume": 54172.0}, {"date": "2021-08-03", "close": 13.2, "volume": 53437.0}, {"date": "2021-08-04", "close": 12.92, "volume": 77086.0}, {"date": "2021-08-05", "close": 12.94, "volume": 39565.0}, {"date": "2021-08-06", "close": 12.93, "volume": 59949.0}, {"date": "2021-08-09", "close": 12.88, "volume": 45186.0}, {"date": "2021-08-10", "close": 13.09, "volume": 51634.0}, {"date": "2021-08-11", "close": 13.24, "volume": 58196.0}, {"date": "2021-08-12", "close": 13.29, "volume": 36177.0}, {"date": "2021-08-13", "close": 13.31, "volume": 34333.0}, {"date": "2021-08-16", "close": 13.36, "volume": 23288.0}, {"date": "2021-08-17", "close": 13.36, "volume": 33635.0}, {"date": "2021-08-18", "close": 13.18, "volume": 60585.0}, {"date": "2021-08-19", "close": 13.1, "volume": 33456.0}, {"date": "2021-08-20", "close": 12.93, "volume": 49726.0}, {"date": "2021-08-23", "close": 12.99, "volume": 64219.0}, {"date": "2021-08-24", "close": 12.97, "volume": 55137.0}, {"date": "2021-08-25", "close": 12.96, "volume": 61242.0}, {"date": "2021-08-26", "close": 12.72, "volume": 62571.0}, {"date": "2021-08-27", "close": 13.07, "volume": 79115.0}, {"date": "2021-08-30", "close": 12.93, "volume": 65358.0}, {"date": "2021-08-31", "close": 12.93, "volume": 70906.0}, {"date": "2021-09-01", "close": 12.93, "volume": 53173.0}, {"date": "2021-09-02", "close": 12.85, "volume": 65013.0}, {"date": "2021-09-03", "close": 13.14, "volume": 43681.0}, {"date": "2021-09-07", "close": 13.1, "volume": 29637.0}, {"date": "2021-09-08", "close": 13.1, "volume": 28900.0}, {"date": "2021-09-09", "close": 13.16, "volume": 22477.0}, {"date": "2021-09-10", "close": 13.35, "volume": 68970.0}, {"date": "2021-09-13", "close": 13.31, "volume": 127314.0}, {"date": "2021-09-14", "close": 13.26, "volume": 13403.0}, {"date": "2021-09-15", "close": 13.28, "volume": 27156.0}, {"date": "2021-09-16", "close": 13.2, "volume": 20006.0}, {"date": "2021-09-17", "close": 13.11, "volume": 15940.0}, {"date": "2021-09-20", "close": 12.61, "volume": 60905.0}, {"date": "2021-09-21", "close": 12.49, "volume": 39641.0}, {"date": "2021-09-22", "close": 12.49, "volume": 43759.0}, {"date": "2021-09-23", "close": 12.49, "volume": 58901.0}, {"date": "2021-09-24", "close": 12.5, "volume": 48376.0}, {"date": "2021-09-27", "close": 12.63, "volume": 14101.0}, {"date": "2021-09-28", "close": 12.71, "volume": 40736.0}, {"date": "2021-09-29", "close": 12.75, "volume": 40402.0}, {"date": "2021-09-30", "close": 12.56, "volume": 66293.0}, {"date": "2021-10-01", "close": 12.43, "volume": 31453.0}, {"date": "2021-10-04", "close": 12.32, "volume": 36317.0}, {"date": "2021-10-05", "close": 12.28, "volume": 30664.0}, {"date": "2021-10-06", "close": 12.09, "volume": 33280.0}, {"date": "2021-10-07", "close": 12.14, "volume": 43702.0}, {"date": "2021-10-08", "close": 12.2, "volume": 37642.0}, {"date": "2021-10-11", "close": 12.19, "volume": 57830.0}, {"date": "2021-10-12", "close": 12.06, "volume": 37731.0}, {"date": "2021-10-13", "close": 12.1, "volume": 56290.0}, {"date": "2021-10-14", "close": 12.12, "volume": 44948.0}, {"date": "2021-10-15", "close": 12.18, "volume": 47627.0}, {"date": "2021-10-18", "close": 12.05, "volume": 63120.0}, {"date": "2021-10-19", "close": 12.21, "volume": 29100.0}, {"date": "2021-10-20", "close": 12.36, "volume": 26331.0}, {"date": "2021-10-21", "close": 12.32, "volume": 31685.0}, {"date": "2021-10-22", "close": 12.37, "volume": 25588.0}, {"date": "2021-10-25", "close": 12.17, "volume": 51495.0}, {"date": "2021-10-26", "close": 12.17, "volume": 25018.0}, {"date": "2021-10-27", "close": 12.14, "volume": 40278.0}, {"date": "2021-10-28", "close": 12.16, "volume": 28101.0}, {"date": "2021-10-29", "close": 12.13, "volume": 45263.0}, {"date": "2021-11-01", "close": 12.14, "volume": 64020.0}, {"date": "2021-11-02", "close": 12.16, "volume": 40106.0}, {"date": "2021-11-03", "close": 12.18, "volume": 44893.0}, {"date": "2021-11-04", "close": 12.1, "volume": 70510.0}, {"date": "2021-11-05", "close": 12.15, "volume": 60323.0}, {"date": "2021-11-08", "close": 12.27, "volume": 55143.0}, {"date": "2021-11-09", "close": 12.29, "volume": 59801.0}, {"date": "2021-11-10", "close": 12.24, "volume": 76717.0}, {"date": "2021-11-11", "close": 12.31, "volume": 37943.0}, {"date": "2021-11-12", "close": 12.32, "volume": 45917.0}, {"date": "2021-11-15", "close": 12.33, "volume": 45867.0}, {"date": "2021-11-16", "close": 12.39, "volume": 23918.0}, {"date": "2021-11-17", "close": 12.41, "volume": 41807.0}, {"date": "2021-11-18", "close": 12.45, "volume": 79786.0}, {"date": "2021-11-19", "close": 12.35, "volume": 33933.0}, {"date": "2021-11-22", "close": 12.38, "volume": 36428.0}, {"date": "2021-11-23", "close": 12.33, "volume": 49031.0}, {"date": "2021-11-24", "close": 12.48, "volume": 30359.0}, {"date": "2021-11-26", "close": 12.04, "volume": 27725.0}, {"date": "2021-11-29", "close": 12.3, "volume": 35047.0}, {"date": "2021-11-30", "close": 12.12, "volume": 65174.0}, {"date": "2021-12-01", "close": 11.93, "volume": 60717.0}, {"date": "2021-12-02", "close": 11.65, "volume": 132327.0}, {"date": "2021-12-03", "close": 11.59, "volume": 49842.0}, {"date": "2021-12-06", "close": 11.76, "volume": 40768.0}, {"date": "2021-12-07", "close": 11.97, "volume": 67699.0}, {"date": "2021-12-08", "close": 12.0, "volume": 50762.0}, {"date": "2021-12-09", "close": 11.95, "volume": 37713.0}, {"date": "2021-12-10", "close": 11.83, "volume": 66441.0}, {"date": "2021-12-13", "close": 11.72, "volume": 72209.0}, {"date": "2021-12-14", "close": 11.57, "volume": 66762.0}, {"date": "2021-12-15", "close": 11.72, "volume": 75540.0}, {"date": "2021-12-16", "close": 11.72, "volume": 57733.0}, {"date": "2021-12-17", "close": 11.67, "volume": 37511.0}, {"date": "2021-12-20", "close": 11.52, "volume": 59408.0}, {"date": "2021-12-21", "close": 11.74, "volume": 43608.0}, {"date": "2021-12-22", "close": 11.89, "volume": 44062.0}, {"date": "2021-12-23", "close": 12.21, "volume": 50377.0}, {"date": "2021-12-27", "close": 12.3, "volume": 35819.0}, {"date": "2021-12-28", "close": 12.26, "volume": 47679.0}, {"date": "2021-12-29", "close": 12.36, "volume": 38973.0}, {"date": "2021-12-30", "close": 12.08, "volume": 37625.0}, {"date": "2021-12-31", "close": 12.08, "volume": 77217.0}, {"date": "2022-01-03", "close": 12.14, "volume": 33729.0}, {"date": "2022-01-04", "close": 12.1, "volume": 40966.0}, {"date": "2022-01-05", "close": 11.93, "volume": 39042.0}, {"date": "2022-01-06", "close": 11.89, "volume": 45179.0}, {"date": "2022-01-07", "close": 11.92, "volume": 35747.0}, {"date": "2022-01-10", "close": 11.9, "volume": 71107.0}, {"date": "2022-01-11", "close": 11.96, "volume": 44911.0}, {"date": "2022-01-12", "close": 12.04, "volume": 47914.0}, {"date": "2022-01-13", "close": 12.02, "volume": 40573.0}, {"date": "2022-01-14", "close": 12.06, "volume": 50208.0}, {"date": "2022-01-18", "close": 11.94, "volume": 69654.0}, {"date": "2022-01-19", "close": 11.94, "volume": 55688.0}, {"date": "2022-01-20", "close": 11.83, "volume": 23515.0}, {"date": "2022-01-21", "close": 11.34, "volume": 91393.0}, {"date": "2022-01-24", "close": 11.2, "volume": 106737.0}, {"date": "2022-01-25", "close": 11.13, "volume": 35231.0}, {"date": "2022-01-26", "close": 11.13, "volume": 66765.0}, {"date": "2022-01-27", "close": 11.03, "volume": 57404.0}, {"date": "2022-01-28", "close": 11.08, "volume": 60817.0}, {"date": "2022-01-31", "close": 11.19, "volume": 73983.0}, {"date": "2022-02-01", "close": 11.18, "volume": 70182.0}, {"date": "2022-02-02", "close": 11.2, "volume": 84845.0}, {"date": "2022-02-03", "close": 11.08, "volume": 67237.0}, {"date": "2022-02-04", "close": 11.05, "volume": 79753.0}, {"date": "2022-02-07", "close": 11.02, "volume": 59865.0}, {"date": "2022-02-08", "close": 11.15, "volume": 71226.0}, {"date": "2022-02-09", "close": 11.25, "volume": 51857.0}, {"date": "2022-02-10", "close": 11.15, "volume": 68523.0}, {"date": "2022-02-11", "close": 11.01, "volume": 56473.0}, {"date": "2022-02-14", "close": 10.95, "volume": 69872.0}, {"date": "2022-02-15", "close": 11.06, "volume": 50313.0}, {"date": "2022-02-16", "close": 11.15, "volume": 43263.0}, {"date": "2022-02-17", "close": 11.02, "volume": 33874.0}, {"date": "2022-02-18", "close": 10.98, "volume": 43149.0}, {"date": "2022-02-22", "close": 10.84, "volume": 106982.0}, {"date": "2022-02-23", "close": 10.77, "volume": 29760.0}, {"date": "2022-02-24", "close": 10.84, "volume": 108749.0}, {"date": "2022-02-25", "close": 11.07, "volume": 64656.0}, {"date": "2022-02-28", "close": 11.05, "volume": 19681.0}, {"date": "2022-03-01", "close": 10.81, "volume": 59176.0}, {"date": "2022-03-02", "close": 10.94, "volume": 37482.0}, {"date": "2022-03-03", "close": 10.97, "volume": 49918.0}, {"date": "2022-03-04", "close": 10.845, "volume": 31085.0}, {"date": "2022-03-07", "close": 10.56, "volume": 45387.0}, {"date": "2022-03-08", "close": 10.61, "volume": 56349.0}, {"date": "2022-03-09", "close": 10.75, "volume": 33105.0}, {"date": "2022-03-10", "close": 10.76, "volume": 19271.0}, {"date": "2022-03-11", "close": 10.74, "volume": 19259.0}, {"date": "2022-03-14", "close": 10.62, "volume": 61346.0}, {"date": "2022-03-15", "close": 10.74, "volume": 31303.0}, {"date": "2022-03-16", "close": 11.02, "volume": 73527.0}, {"date": "2022-03-17", "close": 11.35, "volume": 55395.0}, {"date": "2022-03-18", "close": 11.45, "volume": 32179.0}, {"date": "2022-03-21", "close": 11.48, "volume": 23570.0}, {"date": "2022-03-22", "close": 11.59, "volume": 37786.0}, {"date": "2022-03-23", "close": 11.46, "volume": 43723.0}, {"date": "2022-03-24", "close": 11.51, "volume": 23457.0}, {"date": "2022-03-25", "close": 11.7, "volume": 96212.0}, {"date": "2022-03-28", "close": 11.69, "volume": 73188.0}, {"date": "2022-03-29", "close": 11.76, "volume": 48487.0}, {"date": "2022-03-30", "close": 11.67, "volume": 32124.0}, {"date": "2022-03-31", "close": 11.63, "volume": 56965.0}, {"date": "2022-04-01", "close": 11.4, "volume": 58985.0}, {"date": "2022-04-04", "close": 11.31, "volume": 25686.0}, {"date": "2022-04-05", "close": 11.2, "volume": 35430.0}, {"date": "2022-04-06", "close": 11.06, "volume": 39547.0}, {"date": "2022-04-07", "close": 11.12, "volume": 41775.0}, {"date": "2022-04-08", "close": 11.19, "volume": 29164.0}, {"date": "2022-04-11", "close": 11.07, "volume": 50430.0}, {"date": "2022-04-12", "close": 11.02, "volume": 35438.0}, {"date": "2022-04-13", "close": 11.1, "volume": 24215.0}, {"date": "2022-04-14", "close": 11.08, "volume": 45984.0}, {"date": "2022-04-18", "close": 11.19, "volume": 69880.0}, {"date": "2022-04-19", "close": 11.3, "volume": 53716.0}, {"date": "2022-04-20", "close": 11.29, "volume": 17941.0}, {"date": "2022-04-21", "close": 11.15, "volume": 31180.0}, {"date": "2022-04-22", "close": 10.91, "volume": 66856.0}, {"date": "2022-04-25", "close": 10.64, "volume": 159636.0}, {"date": "2022-04-26", "close": 10.42, "volume": 78550.0}, {"date": "2022-04-27", "close": 10.46, "volume": 55753.0}, {"date": "2022-04-28", "close": 10.52, "volume": 81960.0}, {"date": "2022-04-29", "close": 10.27, "volume": 65466.0}, {"date": "2022-05-02", "close": 10.2, "volume": 125479.0}, {"date": "2022-05-03", "close": 10.29, "volume": 49569.0}, {"date": "2022-05-04", "close": 10.46, "volume": 68464.0}, {"date": "2022-05-05", "close": 10.2, "volume": 64514.0}, {"date": "2022-05-06", "close": 10.25, "volume": 66116.0}, {"date": "2022-05-09", "close": 9.92, "volume": 131310.0}, {"date": "2022-05-10", "close": 9.85, "volume": 62404.0}, {"date": "2022-05-11", "close": 9.88, "volume": 55479.0}, {"date": "2022-05-12", "close": 9.71, "volume": 73823.0}, {"date": "2022-05-13", "close": 9.98, "volume": 50717.0}, {"date": "2022-05-16", "close": 10.08, "volume": 61039.0}, {"date": "2022-05-17", "close": 10.41, "volume": 34365.0}, {"date": "2022-05-18", "close": 10.07, "volume": 37135.0}, {"date": "2022-05-19", "close": 10.14, "volume": 53321.0}, {"date": "2022-05-20", "close": 10.05, "volume": 48484.0}, {"date": "2022-05-23", "close": 10.17, "volume": 52486.0}, {"date": "2022-05-24", "close": 10.23, "volume": 22811.0}, {"date": "2022-05-25", "close": 10.25, "volume": 32946.0}, {"date": "2022-05-26", "close": 10.33, "volume": 44804.0}, {"date": "2022-05-27", "close": 10.77, "volume": 140703.0}, {"date": "2022-05-31", "close": 10.69, "volume": 110842.0}, {"date": "2022-06-01", "close": 10.65, "volume": 44050.0}, {"date": "2022-06-02", "close": 10.85, "volume": 32325.0}, {"date": "2022-06-03", "close": 10.73, "volume": 49531.0}, {"date": "2022-06-06", "close": 10.85, "volume": 75320.0}, {"date": "2022-06-07", "close": 10.94, "volume": 36061.0}, {"date": "2022-06-08", "close": 10.89, "volume": 67617.0}, {"date": "2022-06-09", "close": 10.72, "volume": 31181.0}, {"date": "2022-06-10", "close": 10.56, "volume": 54258.0}, {"date": "2022-06-13", "close": 10.15, "volume": 68910.0}, {"date": "2022-06-14", "close": 9.99, "volume": 60011.0}, {"date": "2022-06-15", "close": 10.12, "volume": 23906.0}, {"date": "2022-06-16", "close": 9.79, "volume": 33736.0}, {"date": "2022-06-17", "close": 9.7, "volume": 33095.0}, {"date": "2022-06-21", "close": 9.85, "volume": 33660.0}, {"date": "2022-06-22", "close": 9.7, "volume": 53655.0}, {"date": "2022-06-23", "close": 9.56, "volume": 27269.0}, {"date": "2022-06-24", "close": 9.8, "volume": 39496.0}, {"date": "2022-06-27", "close": 9.84, "volume": 13383.0}, {"date": "2022-06-28", "close": 9.84, "volume": 41200.0}, {"date": "2022-06-29", "close": 9.81, "volume": 36176.0}, {"date": "2022-06-30", "close": 9.77, "volume": 44515.0}, {"date": "2022-07-01", "close": 9.65, "volume": 30996.0}, {"date": "2022-07-05", "close": 9.46, "volume": 34308.0}, {"date": "2022-07-06", "close": 9.49, "volume": 20641.0}, {"date": "2022-07-07", "close": 9.65, "volume": 32050.0}, {"date": "2022-07-08", "close": 9.65, "volume": 18342.0}, {"date": "2022-07-11", "close": 9.65, "volume": 44214.0}, {"date": "2022-07-12", "close": 9.64, "volume": 30465.0}, {"date": "2022-07-13", "close": 9.68, "volume": 27684.0}, {"date": "2022-07-14", "close": 9.56, "volume": 24966.0}, {"date": "2022-07-15", "close": 9.67, "volume": 46646.0}, {"date": "2022-07-18", "close": 9.73, "volume": 36274.0}, {"date": "2022-07-19", "close": 9.84, "volume": 63529.0}, {"date": "2022-07-20", "close": 9.83, "volume": 22311.0}, {"date": "2022-07-21", "close": 9.82, "volume": 24811.0}, {"date": "2022-07-22", "close": 9.83, "volume": 51599.0}, {"date": "2022-07-25", "close": 9.87, "volume": 24909.0}, {"date": "2022-07-26", "close": 9.87, "volume": 29768.0}, {"date": "2022-07-27", "close": 9.94, "volume": 24495.0}, {"date": "2022-07-28", "close": 10.01, "volume": 26632.0}, {"date": "2022-07-29", "close": 10.11, "volume": 30029.0}, {"date": "2022-08-01", "close": 10.18, "volume": 33067.0}, {"date": "2022-08-02", "close": 10.25, "volume": 27498.0}, {"date": "2022-08-03", "close": 10.32, "volume": 17162.0}, {"date": "2022-08-04", "close": 10.33, "volume": 19440.0}, {"date": "2022-08-05", "close": 10.34, "volume": 21357.0}, {"date": "2022-08-08", "close": 10.26, "volume": 27980.0}, {"date": "2022-08-09", "close": 10.24, "volume": 19871.0}, {"date": "2022-08-10", "close": 10.3, "volume": 35370.0}, {"date": "2022-08-11", "close": 10.28, "volume": 31400.0}, {"date": "2022-08-12", "close": 10.35, "volume": 34111.0}, {"date": "2022-08-15", "close": 10.3, "volume": 34275.0}, {"date": "2022-08-16", "close": 10.31, "volume": 29247.0}, {"date": "2022-08-17", "close": 10.17, "volume": 37963.0}, {"date": "2022-08-18", "close": 10.23, "volume": 40040.0}, {"date": "2022-08-19", "close": 10.13, "volume": 32863.0}, {"date": "2022-08-22", "close": 10.04, "volume": 48306.0}, {"date": "2022-08-23", "close": 10.12, "volume": 32370.0}, {"date": "2022-08-24", "close": 10.16, "volume": 15652.0}, {"date": "2022-08-25", "close": 10.23, "volume": 16180.0}, {"date": "2022-08-26", "close": 10.05, "volume": 31880.0}, {"date": "2022-08-29", "close": 10.06, "volume": 20861.0}, {"date": "2022-08-30", "close": 9.9, "volume": 40642.0}, {"date": "2022-08-31", "close": 9.93, "volume": 21148.0}, {"date": "2022-09-01", "close": 9.82, "volume": 41277.0}, {"date": "2022-09-02", "close": 9.82, "volume": 29029.0}, {"date": "2022-09-06", "close": 9.8, "volume": 15218.0}, {"date": "2022-09-07", "close": 9.79, "volume": 51151.0}, {"date": "2022-09-08", "close": 9.84, "volume": 12759.0}, {"date": "2022-09-09", "close": 9.99, "volume": 23419.0}, {"date": "2022-09-12", "close": 10.14, "volume": 58257.0}, {"date": "2022-09-13", "close": 9.8, "volume": 37528.0}, {"date": "2022-09-14", "close": 9.8, "volume": 44300.0}, {"date": "2022-09-15", "close": 9.66, "volume": 23302.0}, {"date": "2022-09-16", "close": 9.56, "volume": 41560.0}, {"date": "2022-09-19", "close": 9.6, "volume": 22399.0}, {"date": "2022-09-20", "close": 9.42, "volume": 23647.0}, {"date": "2022-09-21", "close": 9.33, "volume": 26213.0}, {"date": "2022-09-22", "close": 9.21, "volume": 27083.0}, {"date": "2022-09-23", "close": 9.06, "volume": 107410.0}, {"date": "2022-09-26", "close": 8.87, "volume": 84663.0}, {"date": "2022-09-27", "close": 8.74, "volume": 39903.0}, {"date": "2022-09-28", "close": 8.96, "volume": 44989.0}, {"date": "2022-09-29", "close": 8.78, "volume": 30068.0}, {"date": "2022-09-30", "close": 8.84, "volume": 60558.0}, {"date": "2022-10-03", "close": 8.85, "volume": 47569.0}, {"date": "2022-10-04", "close": 9.04, "volume": 50822.0}, {"date": "2022-10-05", "close": 8.75, "volume": 237914.0}, {"date": "2022-10-06", "close": 8.69, "volume": 93947.0}, {"date": "2022-10-07", "close": 8.56, "volume": 72348.0}, {"date": "2022-10-10", "close": 8.58, "volume": 28662.0}, {"date": "2022-10-11", "close": 8.48, "volume": 30944.0}, {"date": "2022-10-12", "close": 8.5, "volume": 40531.0}, {"date": "2022-10-13", "close": 8.57, "volume": 97734.0}, {"date": "2022-10-14", "close": 8.48, "volume": 38467.0}, {"date": "2022-10-17", "close": 8.65, "volume": 88232.0}, {"date": "2022-10-18", "close": 8.73, "volume": 71568.0}, {"date": "2022-10-19", "close": 8.69, "volume": 45361.0}, {"date": "2022-10-20", "close": 8.57, "volume": 38332.0}, {"date": "2022-10-21", "close": 8.75, "volume": 24448.0}, {"date": "2022-10-24", "close": 8.79, "volume": 70556.0}, {"date": "2022-10-25", "close": 8.93, "volume": 22025.0}, {"date": "2022-10-26", "close": 9.03, "volume": 109937.0}, {"date": "2022-10-27", "close": 9.1, "volume": 42290.0}, {"date": "2022-10-28", "close": 9.13, "volume": 19770.0}, {"date": "2022-10-31", "close": 9.03, "volume": 25591.0}, {"date": "2022-11-01", "close": 9.19, "volume": 29625.0}, {"date": "2022-11-02", "close": 9.0, "volume": 20893.0}, {"date": "2022-11-03", "close": 8.96, "volume": 30835.0}, {"date": "2022-11-04", "close": 9.02, "volume": 48239.0}, {"date": "2022-11-07", "close": 9.09, "volume": 47793.0}, {"date": "2022-11-08", "close": 9.15, "volume": 81677.0}, {"date": "2022-11-09", "close": 9.03, "volume": 64403.0}, {"date": "2022-11-10", "close": 9.34, "volume": 47911.0}, {"date": "2022-11-11", "close": 9.37, "volume": 65870.0}, {"date": "2022-11-14", "close": 9.34, "volume": 44361.0}, {"date": "2022-11-15", "close": 9.42, "volume": 49855.0}, {"date": "2022-11-16", "close": 9.42, "volume": 74951.0}, {"date": "2022-11-17", "close": 9.34, "volume": 42716.0}, {"date": "2022-11-18", "close": 9.39, "volume": 47148.0}, {"date": "2022-11-21", "close": 9.4, "volume": 34483.0}, {"date": "2022-11-22", "close": 9.5, "volume": 52887.0}, {"date": "2022-11-23", "close": 9.57, "volume": 85905.0}, {"date": "2022-11-25", "close": 9.62, "volume": 36102.0}, {"date": "2022-11-28", "close": 9.53, "volume": 103745.0}, {"date": "2022-11-29", "close": 9.52, "volume": 27575.0}, {"date": "2022-11-30", "close": 9.77, "volume": 69637.0}, {"date": "2022-12-01", "close": 9.87, "volume": 78304.0}, {"date": "2022-12-02", "close": 9.8971, "volume": 50052.0}, {"date": "2022-12-05", "close": 9.75, "volume": 48901.0}, {"date": "2022-12-06", "close": 9.78, "volume": 125890.0}, {"date": "2022-12-07", "close": 9.86, "volume": 46343.0}, {"date": "2022-12-08", "close": 9.87, "volume": 37658.0}, {"date": "2022-12-09", "close": 9.75, "volume": 69973.0}, {"date": "2022-12-12", "close": 9.82, "volume": 40437.0}, {"date": "2022-12-13", "close": 9.88, "volume": 39914.0}, {"date": "2022-12-14", "close": 9.86, "volume": 61676.0}, {"date": "2022-12-15", "close": 9.68, "volume": 57676.0}, {"date": "2022-12-16", "close": 9.53, "volume": 61735.0}, {"date": "2022-12-19", "close": 9.47, "volume": 49524.0}, {"date": "2022-12-20", "close": 9.52, "volume": 38302.0}, {"date": "2022-12-21", "close": 9.49, "volume": 49974.0}, {"date": "2022-12-22", "close": 9.31, "volume": 54201.0}, {"date": "2022-12-23", "close": 9.38, "volume": 43369.0}, {"date": "2022-12-27", "close": 9.38, "volume": 79795.0}, {"date": "2022-12-28", "close": 9.3, "volume": 47736.0}, {"date": "2022-12-29", "close": 9.15, "volume": 78916.0}, {"date": "2022-12-30", "close": 9.17, "volume": 51736.0}, {"date": "2023-01-03", "close": 9.25, "volume": 49019.0}, {"date": "2023-01-04", "close": 9.41, "volume": 49395.0}, {"date": "2023-01-05", "close": 9.38, "volume": 71458.0}, {"date": "2023-01-06", "close": 9.57, "volume": 33406.0}, {"date": "2023-01-09", "close": 9.65, "volume": 20563.0}, {"date": "2023-01-10", "close": 9.65, "volume": 31102.0}, {"date": "2023-01-11", "close": 9.7, "volume": 59595.0}, {"date": "2023-01-12", "close": 9.75, "volume": 36743.0}, {"date": "2023-01-13", "close": 9.82, "volume": 37950.0}, {"date": "2023-01-17", "close": 9.84, "volume": 57699.0}, {"date": "2023-01-18", "close": 9.73, "volume": 51714.0}, {"date": "2023-01-19", "close": 9.67, "volume": 20052.0}, {"date": "2023-01-20", "close": 9.76, "volume": 23223.0}, {"date": "2023-01-23", "close": 9.77, "volume": 38755.0}, {"date": "2023-01-24", "close": 9.7, "volume": 51418.0}, {"date": "2023-01-25", "close": 9.75, "volume": 34769.0}, {"date": "2023-01-26", "close": 9.81, "volume": 32083.0}, {"date": "2023-01-27", "close": 9.94, "volume": 78399.0}, {"date": "2023-01-30", "close": 10.01, "volume": 41102.0}, {"date": "2023-01-31", "close": 10.18, "volume": 112478.0}, {"date": "2023-02-01", "close": 10.22, "volume": 62757.0}, {"date": "2023-02-02", "close": 10.2, "volume": 41658.0}, {"date": "2023-02-03", "close": 10.01, "volume": 44250.0}, {"date": "2023-02-06", "close": 9.84, "volume": 73561.0}, {"date": "2023-02-07", "close": 9.88, "volume": 54802.0}, {"date": "2023-02-08", "close": 9.84, "volume": 24017.0}, {"date": "2023-02-09", "close": 9.79, "volume": 37270.0}, {"date": "2023-02-10", "close": 9.85, "volume": 22593.0}, {"date": "2023-02-13", "close": 9.97, "volume": 14351.0}, {"date": "2023-02-14", "close": 9.97, "volume": 23398.0}, {"date": "2023-02-15", "close": 9.99, "volume": 16384.0}, {"date": "2023-02-16", "close": 9.9, "volume": 21580.0}, {"date": "2023-02-17", "close": 9.84, "volume": 29020.0}, {"date": "2023-02-21", "close": 9.77, "volume": 39821.0}, {"date": "2023-02-22", "close": 9.75, "volume": 20026.0}, {"date": "2023-02-23", "close": 9.78, "volume": 32681.0}, {"date": "2023-02-24", "close": 9.8, "volume": 37997.0}, {"date": "2023-02-27", "close": 9.72, "volume": 36644.0}, {"date": "2023-02-28", "close": 9.72, "volume": 27351.0}, {"date": "2023-03-01", "close": 9.69, "volume": 31771.0}, {"date": "2023-03-02", "close": 9.71, "volume": 54613.0}, {"date": "2023-03-03", "close": 9.88, "volume": 46544.0}, {"date": "2023-03-06", "close": 9.85, "volume": 60483.0}, {"date": "2023-03-07", "close": 9.73, "volume": 13279.0}, {"date": "2023-03-08", "close": 9.75, "volume": 29609.0}, {"date": "2023-03-09", "close": 9.68, "volume": 42847.0}, {"date": "2023-03-10", "close": 9.58, "volume": 39032.0}, {"date": "2023-03-13", "close": 9.41, "volume": 44962.0}, {"date": "2023-03-14", "close": 9.55, "volume": 44778.0}, {"date": "2023-03-15", "close": 9.33, "volume": 68104.0}, {"date": "2023-03-16", "close": 9.43, "volume": 39961.0}, {"date": "2023-03-17", "close": 9.24, "volume": 27923.0}, {"date": "2023-03-20", "close": 9.33, "volume": 56368.0}, {"date": "2023-03-21", "close": 9.41, "volume": 28417.0}, {"date": "2023-03-22", "close": 9.35, "volume": 25499.0}, {"date": "2023-03-23", "close": 9.31, "volume": 42268.0}, {"date": "2023-03-24", "close": 9.32, "volume": 45740.0}, {"date": "2023-03-27", "close": 9.3801, "volume": 41248.0}, {"date": "2023-03-28", "close": 9.42, "volume": 31175.0}, {"date": "2023-03-29", "close": 9.56, "volume": 51043.0}, {"date": "2023-03-30", "close": 9.64, "volume": 24708.0}, {"date": "2023-03-31", "close": 9.65, "volume": 61364.0}, {"date": "2023-04-03", "close": 9.46, "volume": 38133.0}, {"date": "2023-04-04", "close": 9.41, "volume": 47354.0}, {"date": "2023-04-05", "close": 9.32, "volume": 55971.0}, {"date": "2023-04-06", "close": 9.41, "volume": 93493.0}, {"date": "2023-04-10", "close": 9.43, "volume": 30628.0}, {"date": "2023-04-11", "close": 9.46, "volume": 22534.0}, {"date": "2023-04-12", "close": 9.44, "volume": 31102.0}, {"date": "2023-04-13", "close": 9.56, "volume": 29704.0}, {"date": "2023-04-14", "close": 9.53, "volume": 40451.0}, {"date": "2023-04-17", "close": 9.72, "volume": 52512.0}, {"date": "2023-04-18", "close": 9.69, "volume": 45095.0}, {"date": "2023-04-19", "close": 9.71, "volume": 84508.0}, {"date": "2023-04-20", "close": 9.59, "volume": 43008.0}, {"date": "2023-04-21", "close": 9.58, "volume": 8226.0}, {"date": "2023-04-24", "close": 9.56, "volume": 44451.0}, {"date": "2023-04-25", "close": 9.41, "volume": 16945.0}, {"date": "2023-04-26", "close": 9.36, "volume": 18817.0}, {"date": "2023-04-27", "close": 9.45, "volume": 23122.0}, {"date": "2023-04-28", "close": 9.48, "volume": 15122.0}, {"date": "2023-05-01", "close": 9.52, "volume": 33525.0}, {"date": "2023-05-02", "close": 9.4, "volume": 44601.0}, {"date": "2023-05-03", "close": 9.39, "volume": 23683.0}, {"date": "2023-05-04", "close": 9.38, "volume": 37603.0}, {"date": "2023-05-05", "close": 9.44, "volume": 35884.0}, {"date": "2023-05-08", "close": 9.43, "volume": 51049.0}, {"date": "2023-05-09", "close": 9.51, "volume": 81660.0}, {"date": "2023-05-10", "close": 9.54, "volume": 83062.0}, {"date": "2023-05-11", "close": 9.54, "volume": 24872.0}, {"date": "2023-05-12", "close": 9.54, "volume": 86851.0}, {"date": "2023-05-15", "close": 9.58, "volume": 81712.0}, {"date": "2023-05-16", "close": 9.59, "volume": 84663.0}, {"date": "2023-05-17", "close": 9.66, "volume": 57825.0}, {"date": "2023-05-18", "close": 9.65, "volume": 23609.0}, {"date": "2023-05-19", "close": 9.64, "volume": 35285.0}, {"date": "2023-05-22", "close": 9.6, "volume": 49112.0}, {"date": "2023-05-23", "close": 9.49, "volume": 87559.0}, {"date": "2023-05-24", "close": 9.32, "volume": 46406.0}, {"date": "2023-05-25", "close": 9.28, "volume": 54220.0}, {"date": "2023-05-26", "close": 9.33, "volume": 38508.0}, {"date": "2023-05-30", "close": 9.33, "volume": 82301.0}, {"date": "2023-05-31", "close": 9.27, "volume": 63050.0}, {"date": "2023-06-01", "close": 9.25, "volume": 96941.0}, {"date": "2023-06-02", "close": 9.51, "volume": 116912.0}, {"date": "2023-06-05", "close": 9.48, "volume": 32224.0}, {"date": "2023-06-06", "close": 9.55, "volume": 31591.0}, {"date": "2023-06-07", "close": 9.58, "volume": 48604.0}, {"date": "2023-06-08", "close": 9.63, "volume": 71148.0}, {"date": "2023-06-09", "close": 9.61, "volume": 35861.0}, {"date": "2023-06-12", "close": 9.67, "volume": 56820.0}, {"date": "2023-06-13", "close": 9.76, "volume": 47220.0}, {"date": "2023-06-14", "close": 9.86, "volume": 56511.0}, {"date": "2023-06-15", "close": 10.0, "volume": 36536.0}, {"date": "2023-06-16", "close": 10.08, "volume": 49526.0}, {"date": "2023-06-20", "close": 10.07, "volume": 62948.0}, {"date": "2023-06-21", "close": 10.0, "volume": 31843.0}, {"date": "2023-06-22", "close": 9.91, "volume": 32606.0}, {"date": "2023-06-23", "close": 9.65, "volume": 55985.0}, {"date": "2023-06-26", "close": 9.68, "volume": 33589.0}, {"date": "2023-06-27", "close": 9.8, "volume": 70824.0}, {"date": "2023-06-28", "close": 9.77, "volume": 42004.0}, {"date": "2023-06-29", "close": 9.8, "volume": 58456.0}, {"date": "2023-06-30", "close": 9.87, "volume": 43754.0}, {"date": "2023-07-03", "close": 9.68, "volume": 78330.0}, {"date": "2023-07-05", "close": 9.65, "volume": 21787.0}, {"date": "2023-07-06", "close": 9.47, "volume": 44244.0}, {"date": "2023-07-07", "close": 9.58, "volume": 32303.0}, {"date": "2023-07-10", "close": 9.55, "volume": 73937.0}, {"date": "2023-07-11", "close": 9.64, "volume": 51257.0}, {"date": "2023-07-12", "close": 9.76, "volume": 37316.0}, {"date": "2023-07-13", "close": 9.82, "volume": 34741.0}, {"date": "2023-07-14", "close": 9.81, "volume": 65582.0}, {"date": "2023-07-17", "close": 9.82, "volume": 66949.0}, {"date": "2023-07-18", "close": 9.83, "volume": 50613.0}, {"date": "2023-07-19", "close": 9.85, "volume": 52667.0}, {"date": "2023-07-20", "close": 9.89, "volume": 51259.0}, {"date": "2023-07-21", "close": 9.99, "volume": 47249.0}, {"date": "2023-07-24", "close": 10.08, "volume": 33192.0}, {"date": "2023-07-25", "close": 10.21, "volume": 124048.0}, {"date": "2023-07-26", "close": 10.22, "volume": 25591.0}, {"date": "2023-07-27", "close": 10.15, "volume": 48467.0}, {"date": "2023-07-28", "close": 10.16, "volume": 28977.0}, {"date": "2023-07-31", "close": 10.29, "volume": 75532.0}, {"date": "2023-08-01", "close": 10.12, "volume": 48817.0}, {"date": "2023-08-02", "close": 9.94, "volume": 63196.0}, {"date": "2023-08-03", "close": 9.85, "volume": 55507.0}, {"date": "2023-08-04", "close": 9.83, "volume": 48774.0}, {"date": "2023-08-07", "close": 9.87, "volume": 30809.0}, {"date": "2023-08-08", "close": 9.86, "volume": 38938.0}, {"date": "2023-08-09", "close": 9.89, "volume": 35797.0}, {"date": "2023-08-10", "close": 9.93, "volume": 27358.0}, {"date": "2023-08-11", "close": 9.925, "volume": 41446.0}, {"date": "2023-08-14", "close": 9.87, "volume": 29251.0}, {"date": "2023-08-15", "close": 9.79, "volume": 28835.0}, {"date": "2023-08-16", "close": 9.74, "volume": 19774.0}, {"date": "2023-08-17", "close": 9.66, "volume": 22961.0}, {"date": "2023-08-18", "close": 9.66, "volume": 17537.0}, {"date": "2023-08-21", "close": 9.68, "volume": 19418.0}, {"date": "2023-08-22", "close": 9.7, "volume": 13411.0}, {"date": "2023-08-23", "close": 9.82, "volume": 21928.0}, {"date": "2023-08-24", "close": 9.73, "volume": 29137.0}, {"date": "2023-08-25", "close": 9.79, "volume": 39701.0}, {"date": "2023-08-28", "close": 9.87, "volume": 23876.0}, {"date": "2023-08-29", "close": 10.01, "volume": 23524.0}, {"date": "2023-08-30", "close": 10.01, "volume": 25807.0}, {"date": "2023-08-31", "close": 9.97, "volume": 16404.0}, {"date": "2023-09-01", "close": 9.96, "volume": 16299.0}, {"date": "2023-09-05", "close": 9.83, "volume": 32225.0}, {"date": "2023-09-06", "close": 9.7, "volume": 39413.0}, {"date": "2023-09-07", "close": 9.69, "volume": 19258.0}, {"date": "2023-09-08", "close": 9.74, "volume": 46242.0}, {"date": "2023-09-11", "close": 9.71, "volume": 28783.0}, {"date": "2023-09-12", "close": 9.68, "volume": 25412.0}, {"date": "2023-09-13", "close": 9.6, "volume": 27724.0}, {"date": "2023-09-14", "close": 9.64, "volume": 13978.0}, {"date": "2023-09-15", "close": 9.58, "volume": 43073.0}, {"date": "2023-09-18", "close": 9.58, "volume": 26067.0}, {"date": "2023-09-19", "close": 9.61, "volume": 32353.0}, {"date": "2023-09-20", "close": 9.62, "volume": 21558.0}, {"date": "2023-09-21", "close": 9.5, "volume": 27252.0}, {"date": "2023-09-22", "close": 9.55, "volume": 96052.0}, {"date": "2023-09-25", "close": 9.61, "volume": 36771.0}, {"date": "2023-09-26", "close": 9.45, "volume": 15599.0}, {"date": "2023-09-27", "close": 9.45, "volume": 20939.0}, {"date": "2023-09-28", "close": 9.51, "volume": 24129.0}, {"date": "2023-09-29", "close": 9.43, "volume": 78618.0}, {"date": "2023-10-02", "close": 9.13, "volume": 32909.0}, {"date": "2023-10-03", "close": 9.0, "volume": 27712.0}, {"date": "2023-10-04", "close": 8.89, "volume": 58325.0}, {"date": "2023-10-05", "close": 8.87, "volume": 24906.0}, {"date": "2023-10-06", "close": 8.98, "volume": 32465.0}, {"date": "2023-10-09", "close": 8.97, "volume": 36748.0}, {"date": "2023-10-10", "close": 9.1, "volume": 74589.0}, {"date": "2023-10-11", "close": 9.2, "volume": 13937.0}, {"date": "2023-10-12", "close": 9.16, "volume": 49282.0}, {"date": "2023-10-13", "close": 9.16, "volume": 27313.0}, {"date": "2023-10-16", "close": 9.2, "volume": 44306.0}, {"date": "2023-10-17", "close": 9.2, "volume": 49686.0}, {"date": "2023-10-18", "close": 9.13, "volume": 17428.0}, {"date": "2023-10-19", "close": 8.98, "volume": 11995.0}, {"date": "2023-10-20", "close": 8.86, "volume": 15580.0}, {"date": "2023-10-23", "close": 8.76, "volume": 24908.0}, {"date": "2023-10-24", "close": 8.81, "volume": 28672.0}, {"date": "2023-10-25", "close": 8.69, "volume": 32956.0}, {"date": "2023-10-26", "close": 8.62, "volume": 45280.0}, {"date": "2023-10-27", "close": 8.65, "volume": 76417.0}, {"date": "2023-10-30", "close": 8.79, "volume": 25551.0}, {"date": "2023-10-31", "close": 8.85, "volume": 33801.0}, {"date": "2023-11-01", "close": 8.94, "volume": 20796.0}, {"date": "2023-11-02", "close": 9.21, "volume": 39041.0}, {"date": "2023-11-03", "close": 9.31, "volume": 33111.0}, {"date": "2023-11-06", "close": 9.24, "volume": 21805.0}, {"date": "2023-11-07", "close": 9.24, "volume": 13332.0}, {"date": "2023-11-08", "close": 9.21, "volume": 24782.0}, {"date": "2023-11-09", "close": 9.15, "volume": 45709.0}, {"date": "2023-11-10", "close": 9.28, "volume": 17820.0}, {"date": "2023-11-13", "close": 9.33, "volume": 12456.0}, {"date": "2023-11-14", "close": 9.54, "volume": 26362.0}, {"date": "2023-11-15", "close": 9.61, "volume": 21356.0}, {"date": "2023-11-16", "close": 9.63, "volume": 28922.0}, {"date": "2023-11-17", "close": 9.64, "volume": 22339.0}, {"date": "2023-11-20", "close": 9.64, "volume": 26509.0}, {"date": "2023-11-21", "close": 9.67, "volume": 16702.0}, {"date": "2023-11-22", "close": 9.63, "volume": 49804.0}, {"date": "2023-11-24", "close": 9.7, "volume": 12117.0}, {"date": "2023-11-27", "close": 9.63, "volume": 27119.0}, {"date": "2023-11-28", "close": 9.58, "volume": 33886.0}, {"date": "2023-11-29", "close": 9.65, "volume": 38430.0}, {"date": "2023-11-30", "close": 9.67, "volume": 26644.0}, {"date": "2023-12-01", "close": 9.72, "volume": 30617.0}, {"date": "2023-12-04", "close": 9.7, "volume": 39190.0}, {"date": "2023-12-05", "close": 9.63, "volume": 38417.0}, {"date": "2023-12-06", "close": 9.93, "volume": 128293.0}, {"date": "2023-12-07", "close": 9.97, "volume": 47398.0}, {"date": "2023-12-08", "close": 10.0, "volume": 17823.0}, {"date": "2023-12-11", "close": 9.93, "volume": 23724.0}, {"date": "2023-12-12", "close": 9.98, "volume": 42070.0}, {"date": "2023-12-13", "close": 10.02, "volume": 36048.0}, {"date": "2023-12-14", "close": 10.12, "volume": 27720.0}, {"date": "2023-12-15", "close": 10.11, "volume": 44721.0}, {"date": "2023-12-18", "close": 10.07, "volume": 30065.0}, {"date": "2023-12-19", "close": 10.14, "volume": 55753.0}, {"date": "2023-12-20", "close": 10.08, "volume": 51537.0}, {"date": "2023-12-21", "close": 10.09, "volume": 28865.0}, {"date": "2023-12-22", "close": 10.14, "volume": 29579.0}, {"date": "2023-12-26", "close": 10.24, "volume": 40188.0}, {"date": "2023-12-27", "close": 10.23, "volume": 40867.0}, {"date": "2023-12-28", "close": 10.03, "volume": 20917.0}, {"date": "2023-12-29", "close": 10.18, "volume": 43363.0}, {"date": "2024-01-02", "close": 10.27, "volume": 50451.0}, {"date": "2024-01-03", "close": 10.05, "volume": 41751.0}, {"date": "2024-01-04", "close": 10.04, "volume": 36775.0}, {"date": "2024-01-05", "close": 9.98, "volume": 51270.0}, {"date": "2024-01-08", "close": 9.94, "volume": 68244.0}, {"date": "2024-01-09", "close": 10.08, "volume": 37490.0}, {"date": "2024-01-10", "close": 10.07, "volume": 17035.0}, {"date": "2024-01-11", "close": 10.06, "volume": 18715.0}, {"date": "2024-01-12", "close": 10.18, "volume": 18477.0}, {"date": "2024-01-16", "close": 9.99, "volume": 42381.0}, {"date": "2024-01-17", "close": 9.86, "volume": 43375.0}, {"date": "2024-01-18", "close": 9.83, "volume": 20965.0}, {"date": "2024-01-19", "close": 9.84, "volume": 10689.0}, {"date": "2024-01-22", "close": 9.83, "volume": 81558.0}, {"date": "2024-01-23", "close": 9.84, "volume": 20140.0}, {"date": "2024-01-24", "close": 9.88, "volume": 50374.0}, {"date": "2024-01-25", "close": 9.93, "volume": 11790.0}, {"date": "2024-01-26", "close": 9.99, "volume": 31882.0}, {"date": "2024-01-29", "close": 10.09, "volume": 17161.0}, {"date": "2024-01-30", "close": 10.02, "volume": 13186.0}, {"date": "2024-01-31", "close": 9.96, "volume": 24217.0}, {"date": "2024-02-01", "close": 10.03, "volume": 23021.0}, {"date": "2024-02-02", "close": 9.89, "volume": 43610.0}, {"date": "2024-02-05", "close": 9.89, "volume": 51834.0}, {"date": "2024-02-06", "close": 9.93, "volume": 20331.0}, {"date": "2024-02-07", "close": 9.94, "volume": 46005.0}, {"date": "2024-02-08", "close": 9.92, "volume": 32824.0}, {"date": "2024-02-09", "close": 9.92, "volume": 26132.0}, {"date": "2024-02-12", "close": 9.99, "volume": 22090.0}, {"date": "2024-02-13", "close": 9.86, "volume": 23054.0}, {"date": "2024-02-14", "close": 9.95, "volume": 35875.0}, {"date": "2024-02-15", "close": 9.965, "volume": 12998.0}, {"date": "2024-02-16", "close": 9.94, "volume": 26051.0}, {"date": "2024-02-20", "close": 9.93, "volume": 22099.0}, {"date": "2024-02-21", "close": 9.97, "volume": 24993.0}, {"date": "2024-02-22", "close": 10.02, "volume": 17428.0}, {"date": "2024-02-23", "close": 10.04, "volume": 31730.0}, {"date": "2024-02-26", "close": 9.95, "volume": 22791.0}, {"date": "2024-02-27", "close": 9.99, "volume": 43381.0}, {"date": "2024-02-28", "close": 9.96, "volume": 37197.0}, {"date": "2024-02-29", "close": 10.04, "volume": 28956.0}, {"date": "2024-03-01", "close": 10.13, "volume": 26597.0}, {"date": "2024-03-04", "close": 10.139, "volume": 21332.0}, {"date": "2024-03-05", "close": 10.14, "volume": 85037.0}, {"date": "2024-03-06", "close": 10.2291, "volume": 52654.0}, {"date": "2024-03-07", "close": 10.26, "volume": 70192.0}, {"date": "2024-03-08", "close": 10.31, "volume": 21129.0}, {"date": "2024-03-11", "close": 10.33, "volume": 69200.0}, {"date": "2024-03-12", "close": 10.34, "volume": 43374.0}, {"date": "2024-03-13", "close": 10.34, "volume": 20393.0}, {"date": "2024-03-14", "close": 10.19, "volume": 22146.0}, {"date": "2024-03-15", "close": 10.17, "volume": 21205.0}, {"date": "2024-03-18", "close": 10.19, "volume": 33696.0}, {"date": "2024-03-19", "close": 10.2, "volume": 24573.0}, {"date": "2024-03-20", "close": 10.33, "volume": 49677.0}, {"date": "2024-03-21", "close": 10.39, "volume": 26713.0}, {"date": "2024-03-22", "close": 10.42, "volume": 26514.0}, {"date": "2024-03-25", "close": 10.39, "volume": 22059.0}, {"date": "2024-03-26", "close": 10.32, "volume": 48048.0}, {"date": "2024-03-27", "close": 10.4, "volume": 43486.0}, {"date": "2024-03-28", "close": 10.52, "volume": 66802.0}, {"date": "2024-04-01", "close": 10.19, "volume": 42903.0}, {"date": "2024-04-02", "close": 10.115, "volume": 41073.0}, {"date": "2024-04-03", "close": 10.19, "volume": 32961.0}, {"date": "2024-04-04", "close": 10.28, "volume": 58953.0}, {"date": "2024-04-05", "close": 10.39, "volume": 54135.0}, {"date": "2024-04-08", "close": 10.47, "volume": 27454.0}, {"date": "2024-04-09", "close": 10.58, "volume": 69374.0}, {"date": "2024-04-10", "close": 10.44, "volume": 40702.0}, {"date": "2024-04-11", "close": 10.55, "volume": 34548.0}, {"date": "2024-04-12", "close": 10.46, "volume": 28177.0}, {"date": "2024-04-15", "close": 10.36, "volume": 52440.0}, {"date": "2024-04-16", "close": 10.26, "volume": 40631.0}, {"date": "2024-04-17", "close": 10.35, "volume": 61086.0}, {"date": "2024-04-18", "close": 10.33, "volume": 21409.0}, {"date": "2024-04-19", "close": 10.3, "volume": 55143.0}, {"date": "2024-04-22", "close": 10.38, "volume": 55045.0}, {"date": "2024-04-23", "close": 10.4, "volume": 42297.0}, {"date": "2024-04-24", "close": 10.31, "volume": 61415.0}, {"date": "2024-04-25", "close": 10.15, "volume": 32271.0}, {"date": "2024-04-26", "close": 10.18, "volume": 34957.0}, {"date": "2024-04-29", "close": 10.19, "volume": 45737.0}, {"date": "2024-04-30", "close": 10.08, "volume": 76953.0}, {"date": "2024-05-01", "close": 9.88, "volume": 87935.0}, {"date": "2024-05-02", "close": 9.92, "volume": 46545.0}, {"date": "2024-05-03", "close": 10.0, "volume": 52572.0}, {"date": "2024-05-06", "close": 10.02, "volume": 56383.0}, {"date": "2024-05-07", "close": 10.07, "volume": 76189.0}, {"date": "2024-05-08", "close": 10.07, "volume": 76448.0}, {"date": "2024-05-09", "close": 10.11, "volume": 56565.0}, {"date": "2024-05-10", "close": 10.12, "volume": 59064.0}, {"date": "2024-05-13", "close": 10.09, "volume": 47646.0}, {"date": "2024-05-14", "close": 10.19, "volume": 64375.0}, {"date": "2024-05-15", "close": 10.25, "volume": 58700.0}, {"date": "2024-05-16", "close": 10.23, "volume": 67000.0}, {"date": "2024-05-17", "close": 10.22, "volume": 63596.0}, {"date": "2024-05-20", "close": 10.25, "volume": 29174.0}, {"date": "2024-05-21", "close": 10.38, "volume": 76782.0}, {"date": "2024-05-22", "close": 10.36, "volume": 70130.0}, {"date": "2024-05-23", "close": 10.18, "volume": 55083.0}, {"date": "2024-05-24", "close": 10.54, "volume": 171014.0}, {"date": "2024-05-28", "close": 10.49, "volume": 65437.0}, {"date": "2024-05-29", "close": 10.32, "volume": 135152.0}, {"date": "2024-05-30", "close": 10.43, "volume": 59756.0}, {"date": "2024-05-31", "close": 10.54, "volume": 42780.0}, {"date": "2024-06-03", "close": 10.39, "volume": 63241.0}, {"date": "2024-06-04", "close": 10.38, "volume": 45983.0}, {"date": "2024-06-05", "close": 10.32, "volume": 36237.0}, {"date": "2024-06-06", "close": 10.4, "volume": 54471.0}, {"date": "2024-06-07", "close": 10.29, "volume": 61022.0}, {"date": "2024-06-10", "close": 10.33, "volume": 21732.0}, {"date": "2024-06-11", "close": 10.3, "volume": 34247.0}, {"date": "2024-06-12", "close": 10.34, "volume": 111032.0}, {"date": "2024-06-13", "close": 10.29, "volume": 30065.0}, {"date": "2024-06-14", "close": 10.25, "volume": 30647.0}, {"date": "2024-06-17", "close": 10.2, "volume": 54286.0}, {"date": "2024-06-18", "close": 10.24, "volume": 30362.0}, {"date": "2024-06-20", "close": 10.37, "volume": 31784.0}, {"date": "2024-06-21", "close": 10.35, "volume": 52064.0}, {"date": "2024-06-24", "close": 10.31, "volume": 33381.0}, {"date": "2024-06-25", "close": 10.32, "volume": 33392.0}, {"date": "2024-06-26", "close": 10.21, "volume": 73253.0}, {"date": "2024-06-27", "close": 10.24, "volume": 26803.0}, {"date": "2024-06-28", "close": 10.23, "volume": 71603.0}, {"date": "2024-07-01", "close": 10.21, "volume": 25231.0}, {"date": "2024-07-02", "close": 10.24, "volume": 29309.0}, {"date": "2024-07-03", "close": 10.26, "volume": 25082.0}, {"date": "2024-07-05", "close": 10.35, "volume": 67237.0}, {"date": "2024-07-08", "close": 10.29, "volume": 52665.0}, {"date": "2024-07-09", "close": 10.29, "volume": 45238.0}, {"date": "2024-07-10", "close": 10.29, "volume": 29073.0}, {"date": "2024-07-11", "close": 10.39, "volume": 40594.0}, {"date": "2024-07-12", "close": 10.56, "volume": 26174.0}, {"date": "2024-07-15", "close": 10.54, "volume": 48464.0}, {"date": "2024-07-16", "close": 10.68, "volume": 76192.0}, {"date": "2024-07-17", "close": 10.62, "volume": 44904.0}, {"date": "2024-07-18", "close": 10.51, "volume": 43337.0}, {"date": "2024-07-19", "close": 10.47, "volume": 47009.0}, {"date": "2024-07-22", "close": 10.52, "volume": 72931.0}, {"date": "2024-07-23", "close": 10.55, "volume": 61947.0}, {"date": "2024-07-24", "close": 10.405, "volume": 50661.0}, {"date": "2024-07-25", "close": 10.32, "volume": 56300.0}, {"date": "2024-07-26", "close": 10.3, "volume": 93601.0}, {"date": "2024-07-29", "close": 10.35, "volume": 21905.0}, {"date": "2024-07-30", "close": 10.4219, "volume": 41479.0}, {"date": "2024-07-31", "close": 10.56, "volume": 46710.0}, {"date": "2024-08-01", "close": 10.34, "volume": 48760.0}, {"date": "2024-08-02", "close": 10.19, "volume": 52394.0}, {"date": "2024-08-05", "close": 9.88, "volume": 70971.0}, {"date": "2024-08-06", "close": 10.06, "volume": 26097.0}, {"date": "2024-08-07", "close": 10.15, "volume": 45344.0}, {"date": "2024-08-08", "close": 10.12, "volume": 30093.0}, {"date": "2024-08-09", "close": 10.23, "volume": 26571.0}, {"date": "2024-08-12", "close": 10.23, "volume": 41621.0}, {"date": "2024-08-13", "close": 10.29, "volume": 19594.0}, {"date": "2024-08-14", "close": 10.4, "volume": 37343.0}, {"date": "2024-08-15", "close": 10.515, "volume": 56882.0}, {"date": "2024-08-16", "close": 10.54, "volume": 35118.0}, {"date": "2024-08-19", "close": 10.515, "volume": 32560.0}, {"date": "2024-08-20", "close": 10.65, "volume": 49771.0}, {"date": "2024-08-21", "close": 10.73, "volume": 49727.0}, {"date": "2024-08-22", "close": 10.7501, "volume": 55053.0}, {"date": "2024-08-23", "close": 10.88, "volume": 70013.0}, {"date": "2024-08-26", "close": 10.93, "volume": 85391.0}, {"date": "2024-08-27", "close": 10.81, "volume": 75799.0}, {"date": "2024-08-28", "close": 10.82, "volume": 50147.0}, {"date": "2024-08-29", "close": 10.84, "volume": 45155.0}, {"date": "2024-08-30", "close": 10.86, "volume": 59542.0}, {"date": "2024-09-03", "close": 10.71, "volume": 22551.0}, {"date": "2024-09-04", "close": 10.58, "volume": 56441.0}, {"date": "2024-09-05", "close": 10.61, "volume": 78765.0}, {"date": "2024-09-06", "close": 10.38, "volume": 45138.0}, {"date": "2024-09-09", "close": 10.56, "volume": 49555.0}, {"date": "2024-09-10", "close": 10.41, "volume": 56401.0}, {"date": "2024-09-11", "close": 10.44, "volume": 46950.0}, {"date": "2024-09-12", "close": 10.73, "volume": 35851.0}, {"date": "2024-09-13", "close": 10.77, "volume": 44800.0}, {"date": "2024-09-16", "close": 10.81, "volume": 52605.0}, {"date": "2024-09-17", "close": 10.87, "volume": 37152.0}, {"date": "2024-09-18", "close": 10.879, "volume": 34984.0}, {"date": "2024-09-19", "close": 10.93, "volume": 48525.0}, {"date": "2024-09-20", "close": 10.9, "volume": 47909.0}, {"date": "2024-09-23", "close": 11.17, "volume": 82181.0}, {"date": "2024-09-24", "close": 11.09, "volume": 110133.0}, {"date": "2024-09-25", "close": 11.1, "volume": 162103.0}, {"date": "2024-09-26", "close": 11.19, "volume": 53057.0}, {"date": "2024-09-27", "close": 11.3, "volume": 55959.0}, {"date": "2024-09-30", "close": 11.36, "volume": 93254.0}, {"date": "2024-10-01", "close": 11.25, "volume": 46312.0}, {"date": "2024-10-02", "close": 11.14, "volume": 49824.0}, {"date": "2024-10-03", "close": 11.02, "volume": 51368.0}, {"date": "2024-10-04", "close": 11.11, "volume": 49524.0}, {"date": "2024-10-07", "close": 11.05, "volume": 64593.0}, {"date": "2024-10-08", "close": 11.05, "volume": 44338.0}, {"date": "2024-10-09", "close": 11.14, "volume": 36107.0}, {"date": "2024-10-10", "close": 11.03, "volume": 90206.0}, {"date": "2024-10-11", "close": 11.05, "volume": 46771.0}, {"date": "2024-10-14", "close": 11.19, "volume": 58668.0}, {"date": "2024-10-15", "close": 11.19, "volume": 55532.0}, {"date": "2024-10-16", "close": 11.19, "volume": 37181.0}, {"date": "2024-10-17", "close": 11.33, "volume": 81161.0}, {"date": "2024-10-18", "close": 11.5, "volume": 49778.0}, {"date": "2024-10-21", "close": 11.62, "volume": 62614.0}, {"date": "2024-10-22", "close": 11.75, "volume": 85841.0}, {"date": "2024-10-23", "close": 11.63, "volume": 83391.0}, {"date": "2024-10-24", "close": 11.45, "volume": 70625.0}, {"date": "2024-10-25", "close": 11.61, "volume": 48408.0}, {"date": "2024-10-28", "close": 11.68, "volume": 47845.0}, {"date": "2024-10-29", "close": 11.65, "volume": 62332.0}, {"date": "2024-10-30", "close": 11.71, "volume": 66484.0}, {"date": "2024-10-31", "close": 11.57, "volume": 70493.0}, {"date": "2024-11-01", "close": 11.48, "volume": 54656.0}, {"date": "2024-11-04", "close": 11.43, "volume": 36527.0}, {"date": "2024-11-05", "close": 11.58, "volume": 98858.0}, {"date": "2024-11-06", "close": 11.62, "volume": 75875.0}, {"date": "2024-11-07", "close": 11.635, "volume": 41427.0}, {"date": "2024-11-08", "close": 11.63, "volume": 44245.0}, {"date": "2024-11-11", "close": 11.68, "volume": 41692.0}, {"date": "2024-11-12", "close": 11.21, "volume": 153145.0}, {"date": "2024-11-13", "close": 11.37, "volume": 28931.0}, {"date": "2024-11-14", "close": 11.31, "volume": 39926.0}, {"date": "2024-11-15", "close": 11.41, "volume": 65188.0}, {"date": "2024-11-18", "close": 11.61, "volume": 52082.0}, {"date": "2024-11-19", "close": 11.42, "volume": 129697.0}, {"date": "2024-11-20", "close": 11.54, "volume": 50011.0}, {"date": "2024-11-21", "close": 11.63, "volume": 62147.0}, {"date": "2024-11-22", "close": 10.98, "volume": 951136.0}, {"date": "2024-11-25", "close": 11.05, "volume": 216837.0}, {"date": "2024-11-26", "close": 10.97, "volume": 171289.0}, {"date": "2024-11-27", "close": 11.02, "volume": 75391.0}, {"date": "2024-11-29", "close": 11.07, "volume": 34322.0}, {"date": "2024-12-02", "close": 10.94, "volume": 89908.0}, {"date": "2024-12-03", "close": 10.85, "volume": 170700.0}, {"date": "2024-12-04", "close": 10.87, "volume": 128209.0}, {"date": "2024-12-05", "close": 10.85, "volume": 81457.0}, {"date": "2024-12-06", "close": 10.79, "volume": 89561.0}, {"date": "2024-12-09", "close": 10.73, "volume": 65794.0}, {"date": "2024-12-10", "close": 10.73, "volume": 100004.0}, {"date": "2024-12-11", "close": 10.88, "volume": 106889.0}, {"date": "2024-12-12", "close": 10.78, "volume": 62368.0}, {"date": "2024-12-13", "close": 10.76, "volume": 37085.0}, {"date": "2024-12-16", "close": 10.6, "volume": 95807.0}, {"date": "2024-12-17", "close": 10.51, "volume": 52798.0}, {"date": "2024-12-18", "close": 10.32, "volume": 60176.0}, {"date": "2024-12-19", "close": 10.11, "volume": 64948.0}, {"date": "2024-12-20", "close": 10.17, "volume": 92814.0}, {"date": "2024-12-23", "close": 10.17, "volume": 109736.0}, {"date": "2024-12-24", "close": 10.33, "volume": 53004.0}, {"date": "2024-12-26", "close": 10.31, "volume": 55316.0}, {"date": "2024-12-27", "close": 10.25, "volume": 53311.0}, {"date": "2024-12-30", "close": 10.12, "volume": 47778.0}, {"date": "2024-12-31", "close": 10.15, "volume": 79585.0}, {"date": "2025-01-02", "close": 10.18, "volume": 76057.0}, {"date": "2025-01-03", "close": 10.23, "volume": 76747.0}, {"date": "2025-01-06", "close": 10.12, "volume": 110740.0}, {"date": "2025-01-07", "close": 10.13, "volume": 22675.0}, {"date": "2025-01-08", "close": 10.04, "volume": 143594.0}, {"date": "2025-01-10", "close": 9.95, "volume": 73927.0}, {"date": "2025-01-13", "close": 9.95, "volume": 73546.0}, {"date": "2025-01-14", "close": 10.07, "volume": 62513.0}, {"date": "2025-01-15", "close": 10.26, "volume": 115858.0}, {"date": "2025-01-16", "close": 10.4, "volume": 129053.0}, {"date": "2025-01-17", "close": 10.43, "volume": 48704.0}, {"date": "2025-01-21", "close": 10.565, "volume": 55202.0}, {"date": "2025-01-22", "close": 10.55, "volume": 51251.0}, {"date": "2025-01-23", "close": 10.59, "volume": 46031.0}, {"date": "2025-01-24", "close": 10.6, "volume": 52787.0}, {"date": "2025-01-27", "close": 10.52, "volume": 61348.0}, {"date": "2025-01-28", "close": 10.48, "volume": 60201.0}, {"date": "2025-01-29", "close": 10.485, "volume": 39654.0}, {"date": "2025-01-30", "close": 10.505, "volume": 64995.0}, {"date": "2025-01-31", "close": 10.46, "volume": 79386.0}, {"date": "2025-02-03", "close": 10.41, "volume": 81050.0}, {"date": "2025-02-04", "close": 10.45, "volume": 44143.0}, {"date": "2025-02-05", "close": 10.57, "volume": 48017.0}, {"date": "2025-02-06", "close": 10.53, "volume": 55650.0}, {"date": "2025-02-07", "close": 10.56, "volume": 29641.0}, {"date": "2025-02-10", "close": 10.595, "volume": 37028.0}, {"date": "2025-02-11", "close": 10.625, "volume": 37055.0}, {"date": "2025-02-12", "close": 10.6, "volume": 46033.0}, {"date": "2025-02-13", "close": 10.645, "volume": 41456.0}, {"date": "2025-02-14", "close": 10.71, "volume": 38418.0}, {"date": "2025-02-18", "close": 10.7, "volume": 68758.0}, {"date": "2025-02-19", "close": 10.64, "volume": 52142.0}, {"date": "2025-02-20", "close": 10.69, "volume": 53712.0}, {"date": "2025-02-21", "close": 10.55, "volume": 49931.0}, {"date": "2025-02-24", "close": 10.5, "volume": 42454.0}, {"date": "2025-02-25", "close": 10.51, "volume": 47668.0}, {"date": "2025-02-26", "close": 10.55, "volume": 30722.0}, {"date": "2025-02-27", "close": 10.5, "volume": 30936.0}, {"date": "2025-02-28", "close": 10.53, "volume": 30595.0}, {"date": "2025-03-03", "close": 10.46, "volume": 44038.0}, {"date": "2025-03-04", "close": 10.36, "volume": 72377.0}, {"date": "2025-03-05", "close": 10.49, "volume": 33674.0}, {"date": "2025-03-06", "close": 10.353, "volume": 66848.0}, {"date": "2025-03-07", "close": 10.4956, "volume": 25394.0}, {"date": "2025-03-10", "close": 10.27, "volume": 53082.0}, {"date": "2025-03-11", "close": 10.33, "volume": 34171.0}, {"date": "2025-03-12", "close": 10.37, "volume": 14274.0}, {"date": "2025-03-13", "close": 10.3357, "volume": 29258.0}, {"date": "2025-03-14", "close": 10.5, "volume": 30499.0}, {"date": "2025-03-17", "close": 10.55, "volume": 46549.0}, {"date": "2025-03-18", "close": 10.47, "volume": 23509.0}, {"date": "2025-03-19", "close": 10.58, "volume": 27464.0}, {"date": "2025-03-20", "close": 10.49, "volume": 22299.0}, {"date": "2025-03-21", "close": 10.49, "volume": 24492.0}, {"date": "2025-03-24", "close": 10.58, "volume": 32378.0}, {"date": "2025-03-25", "close": 10.63, "volume": 52622.0}, {"date": "2025-03-26", "close": 10.62, "volume": 40697.0}, {"date": "2025-03-27", "close": 10.58, "volume": 38462.0}, {"date": "2025-03-28", "close": 10.55, "volume": 51096.0}, {"date": "2025-03-31", "close": 10.58, "volume": 68043.0}, {"date": "2025-04-01", "close": 10.519, "volume": 65568.0}, {"date": "2025-04-02", "close": 10.61, "volume": 67662.0}, {"date": "2025-04-03", "close": 10.22, "volume": 109604.0}, {"date": "2025-04-04", "close": 9.49, "volume": 171741.0}, {"date": "2025-04-07", "close": 9.1, "volume": 152583.0}, {"date": "2025-04-08", "close": 9.17, "volume": 40484.0}, {"date": "2025-04-09", "close": 9.8, "volume": 179787.0}, {"date": "2025-04-10", "close": 9.6, "volume": 22861.0}, {"date": "2025-04-11", "close": 9.84, "volume": 35975.0}, {"date": "2025-04-14", "close": 10.05, "volume": 76504.0}, {"date": "2025-04-15", "close": 10.07, "volume": 40814.0}, {"date": "2025-04-16", "close": 10.06, "volume": 33314.0}, {"date": "2025-04-17", "close": 10.15, "volume": 35789.0}, {"date": "2025-04-21", "close": 9.94, "volume": 42064.0}, {"date": "2025-04-22", "close": 10.23, "volume": 57564.0}, {"date": "2025-04-23", "close": 10.15, "volume": 50051.0}, {"date": "2025-04-24", "close": 10.46, "volume": 22672.0}, {"date": "2025-04-25", "close": 10.45, "volume": 38935.0}, {"date": "2025-04-28", "close": 10.51, "volume": 40214.0}, {"date": "2025-04-29", "close": 10.6, "volume": 32196.0}, {"date": "2025-04-30", "close": 10.62, "volume": 27357.0}, {"date": "2025-05-01", "close": 10.61, "volume": 32158.0}, {"date": "2025-05-02", "close": 10.77, "volume": 119042.0}, {"date": "2025-05-05", "close": 10.705, "volume": 53571.0}, {"date": "2025-05-06", "close": 10.7548, "volume": 59701.0}, {"date": "2025-05-07", "close": 10.78, "volume": 55646.0}, {"date": "2025-05-08", "close": 10.79, "volume": 56047.0}, {"date": "2025-05-09", "close": 10.795, "volume": 39258.0}, {"date": "2025-05-12", "close": 10.92, "volume": 56556.0}, {"date": "2025-05-13", "close": 11.03, "volume": 92088.0}, {"date": "2025-05-14", "close": 11.19, "volume": 82719.0}, {"date": "2025-05-15", "close": 11.2, "volume": 63157.0}, {"date": "2025-05-16", "close": 11.18, "volume": 72703.0}, {"date": "2025-05-19", "close": 11.13, "volume": 55298.0}, {"date": "2025-05-20", "close": 11.27, "volume": 30275.0}, {"date": "2025-05-21", "close": 11.25, "volume": 28336.0}, {"date": "2025-05-22", "close": 11.23, "volume": 40422.0}, {"date": "2025-05-23", "close": 11.23, "volume": 39836.0}, {"date": "2025-05-27", "close": 11.25, "volume": 69104.0}, {"date": "2025-05-28", "close": 11.24, "volume": 42049.0}, {"date": "2025-05-29", "close": 11.31, "volume": 33441.0}, {"date": "2025-05-30", "close": 11.36, "volume": 26117.0}, {"date": "2025-06-02", "close": 11.24, "volume": 49747.0}, {"date": "2025-06-03", "close": 11.26, "volume": 35301.0}, {"date": "2025-06-04", "close": 11.36, "volume": 54942.0}, {"date": "2025-06-05", "close": 11.28, "volume": 30963.0}, {"date": "2025-06-06", "close": 11.4, "volume": 33454.0}, {"date": "2025-06-09", "close": 11.38, "volume": 35150.0}, {"date": "2025-06-10", "close": 11.41, "volume": 25076.0}, {"date": "2025-06-11", "close": 11.44, "volume": 34502.0}, {"date": "2025-06-12", "close": 11.43, "volume": 41905.0}, {"date": "2025-06-13", "close": 11.41, "volume": 43343.0}, {"date": "2025-06-16", "close": 11.47, "volume": 34771.0}, {"date": "2025-06-17", "close": 11.4, "volume": 45552.0}, {"date": "2025-06-18", "close": 11.38, "volume": 28833.0}, {"date": "2025-06-20", "close": 11.39, "volume": 32015.0}, {"date": "2025-06-23", "close": 11.42, "volume": 47500.0}, {"date": "2025-06-24", "close": 11.53, "volume": 43473.0}, {"date": "2025-06-25", "close": 11.54, "volume": 49975.0}, {"date": "2025-06-26", "close": 11.65, "volume": 49538.0}, {"date": "2025-06-27", "close": 11.69, "volume": 77155.0}, {"date": "2025-06-30", "close": 11.69, "volume": 103755.0}, {"date": "2025-07-01", "close": 11.64, "volume": 57573.0}, {"date": "2025-07-02", "close": 11.69, "volume": 80025.0}, {"date": "2025-07-03", "close": 11.7091, "volume": 21900.0}, {"date": "2025-07-07", "close": 11.59, "volume": 41697.0}, {"date": "2025-07-08", "close": 11.605, "volume": 24302.0}, {"date": "2025-07-09", "close": 11.65, "volume": 25465.0}, {"date": "2025-07-10", "close": 11.64, "volume": 38987.0}, {"date": "2025-07-11", "close": 11.57, "volume": 30455.0}, {"date": "2025-07-14", "close": 11.75, "volume": 57705.0}, {"date": "2025-07-15", "close": 11.7, "volume": 75452.0}, {"date": "2025-07-16", "close": 11.73, "volume": 41445.0}, {"date": "2025-07-17", "close": 11.74, "volume": 20437.0}, {"date": "2025-07-18", "close": 11.73, "volume": 26936.0}, {"date": "2025-07-21", "close": 11.74, "volume": 39362.0}, {"date": "2025-07-22", "close": 11.78, "volume": 20999.0}, {"date": "2025-07-23", "close": 11.87, "volume": 49987.0}, {"date": "2025-07-24", "close": 11.85, "volume": 33902.0}, {"date": "2025-07-25", "close": 11.87, "volume": 56491.0}, {"date": "2025-07-28", "close": 11.88, "volume": 33190.0}, {"date": "2025-07-29", "close": 11.85, "volume": 34222.0}, {"date": "2025-07-30", "close": 11.89, "volume": 33298.0}, {"date": "2025-07-31", "close": 11.89, "volume": 30094.0}, {"date": "2025-08-01", "close": 11.72, "volume": 31443.0}, {"date": "2025-08-04", "close": 11.83, "volume": 87750.0}, {"date": "2025-08-05", "close": 11.89, "volume": 56753.0}, {"date": "2025-08-06", "close": 12.065, "volume": 82886.0}, {"date": "2025-08-07", "close": 12.11, "volume": 75964.0}, {"date": "2025-08-08", "close": 12.2, "volume": 49334.0}, {"date": "2025-08-11", "close": 12.19, "volume": 35410.0}, {"date": "2025-08-12", "close": 12.17, "volume": 81472.0}, {"date": "2025-08-13", "close": 12.27, "volume": 110259.0}, {"date": "2025-08-14", "close": 12.13, "volume": 103320.0}, {"date": "2025-08-15", "close": 12.22, "volume": 68069.0}, {"date": "2025-08-18", "close": 12.13, "volume": 107892.0}, {"date": "2025-08-19", "close": 12.2, "volume": 42482.0}, {"date": "2025-08-20", "close": 12.18, "volume": 45124.0}, {"date": "2025-08-21", "close": 12.19, "volume": 24517.0}, {"date": "2025-08-22", "close": 12.26, "volume": 55596.0}, {"date": "2025-08-25", "close": 12.31, "volume": 48631.0}, {"date": "2025-08-26", "close": 12.39, "volume": 58315.0}, {"date": "2025-08-27", "close": 12.4, "volume": 46532.0}, {"date": "2025-08-28", "close": 12.42, "volume": 63122.0}, {"date": "2025-08-29", "close": 12.52, "volume": 60310.0}, {"date": "2025-09-02", "close": 12.37, "volume": 34529.0}, {"date": "2025-09-03", "close": 12.3, "volume": 87956.0}, {"date": "2025-09-04", "close": 12.37, "volume": 36236.0}, {"date": "2025-09-05", "close": 12.31, "volume": 40785.0}, {"date": "2025-09-08", "close": 12.27, "volume": 31719.0}, {"date": "2025-09-09", "close": 12.38, "volume": 30072.0}, {"date": "2025-09-10", "close": 12.39, "volume": 72932.0}, {"date": "2025-09-11", "close": 12.45, "volume": 36416.0}, {"date": "2025-09-12", "close": 12.47, "volume": 34174.0}, {"date": "2025-09-15", "close": 12.45, "volume": 49483.0}, {"date": "2025-09-16", "close": 12.37, "volume": 24964.0}, {"date": "2025-09-17", "close": 12.46, "volume": 27379.0}, {"date": "2025-09-18", "close": 12.43, "volume": 40252.0}, {"date": "2025-09-19", "close": 12.39, "volume": 23594.0}, {"date": "2025-09-22", "close": 12.35, "volume": 40449.0}, {"date": "2025-09-23", "close": 12.15, "volume": 71158.0}, {"date": "2025-09-24", "close": 12.25, "volume": 45589.0}, {"date": "2025-09-25", "close": 12.12, "volume": 36406.0}, {"date": "2025-09-26", "close": 12.08, "volume": 31605.0}, {"date": "2025-09-29", "close": 12.16, "volume": 41610.0}, {"date": "2025-09-30", "close": 12.13, "volume": 61775.0}, {"date": "2025-10-01", "close": 12.09, "volume": 35246.0}, {"date": "2025-10-02", "close": 12.17, "volume": 44390.0}, {"date": "2025-10-03", "close": 12.13, "volume": 38404.0}, {"date": "2025-10-06", "close": 12.18, "volume": 41103.0}, {"date": "2025-10-07", "close": 12.23, "volume": 44961.0}, {"date": "2025-10-08", "close": 12.23, "volume": 54927.0}, {"date": "2025-10-09", "close": 12.12, "volume": 34624.0}, {"date": "2025-10-10", "close": 11.875, "volume": 63280.0}, {"date": "2025-10-13", "close": 11.92, "volume": 33569.0}, {"date": "2025-10-14", "close": 12.01, "volume": 49251.0}, {"date": "2025-10-15", "close": 12.1, "volume": 36086.0}, {"date": "2025-10-16", "close": 12.21, "volume": 70589.0}, {"date": "2025-10-17", "close": 12.22, "volume": 28626.0}, {"date": "2025-10-20", "close": 12.25, "volume": 26463.0}, {"date": "2025-10-21", "close": 12.32, "volume": 31721.0}, {"date": "2025-10-22", "close": 12.13, "volume": 35876.0}, {"date": "2025-10-23", "close": 12.21, "volume": 25179.0}, {"date": "2025-10-24", "close": 12.3, "volume": 32082.0}, {"date": "2025-10-27", "close": 12.27, "volume": 22516.0}, {"date": "2025-10-28", "close": 12.193, "volume": 41648.0}, {"date": "2025-10-29", "close": 12.33, "volume": 47033.0}, {"date": "2025-10-30", "close": 12.4, "volume": 46272.0}, {"date": "2025-10-31", "close": 12.31, "volume": 25939.0}, {"date": "2025-11-03", "close": 12.14, "volume": 46576.0}, {"date": "2025-11-04", "close": 11.92, "volume": 65170.0}, {"date": "2025-11-05", "close": 11.89, "volume": 23569.0}, {"date": "2025-11-06", "close": 11.86, "volume": 64700.0}, {"date": "2025-11-07", "close": 11.84, "volume": 19909.0}, {"date": "2025-11-10", "close": 11.66, "volume": 203496.0}, {"date": "2025-11-11", "close": 11.776, "volume": 55935.0}, {"date": "2025-11-12", "close": 11.86, "volume": 48178.0}, {"date": "2025-11-13", "close": 11.82, "volume": 24709.0}, {"date": "2025-11-14", "close": 11.86, "volume": 28100.0}, {"date": "2025-11-17", "close": 11.69, "volume": 87587.0}, {"date": "2025-11-18", "close": 11.63, "volume": 47133.0}, {"date": "2025-11-19", "close": 11.56, "volume": 26309.0}, {"date": "2025-11-20", "close": 11.36, "volume": 72438.0}, {"date": "2025-11-21", "close": 11.49, "volume": 33450.0}, {"date": "2025-11-24", "close": 11.62, "volume": 31329.0}, {"date": "2025-11-25", "close": 11.65, "volume": 43339.0}, {"date": "2025-11-26", "close": 11.72, "volume": 41695.0}, {"date": "2025-11-28", "close": 11.82, "volume": 39370.0}, {"date": "2025-12-01", "close": 11.68, "volume": 41781.0}, {"date": "2025-12-02", "close": 11.72, "volume": 41854.0}, {"date": "2025-12-03", "close": 11.83, "volume": 38980.0}, {"date": "2025-12-04", "close": 11.88, "volume": 37600.0}, {"date": "2025-12-05", "close": 11.94, "volume": 40259.0}, {"date": "2025-12-08", "close": 11.91, "volume": 36241.0}, {"date": "2025-12-09", "close": 11.91, "volume": 34743.0}, {"date": "2025-12-10", "close": 12.01, "volume": 34814.0}, {"date": "2025-12-11", "close": 12.0, "volume": 60264.0}, {"date": "2025-12-12", "close": 12.03, "volume": 49101.0}, {"date": "2025-12-15", "close": 12.08, "volume": 33745.0}, {"date": "2025-12-16", "close": 12.02, "volume": 40682.0}, {"date": "2025-12-17", "close": 11.94, "volume": 26953.0}, {"date": "2025-12-18", "close": 12.03, "volume": 43566.0}, {"date": "2025-12-19", "close": 12.1, "volume": 22395.0}, {"date": "2025-12-22", "close": 12.206, "volume": 48004.0}, {"date": "2025-12-23", "close": 12.3, "volume": 45935.0}, {"date": "2025-12-24", "close": 12.34, "volume": 24596.0}, {"date": "2025-12-26", "close": 12.34, "volume": 52932.0}, {"date": "2025-12-29", "close": 12.34, "volume": 56183.0}, {"date": "2025-12-30", "close": 12.3, "volume": 41248.0}, {"date": "2025-12-31", "close": 12.3, "volume": 94073.0}, {"date": "2026-01-02", "close": 12.32, "volume": 35758.0}, {"date": "2026-01-05", "close": 12.36, "volume": 45156.0}, {"date": "2026-01-06", "close": 12.4, "volume": 40061.0}, {"date": "2026-01-07", "close": 12.4, "volume": 89959.0}, {"date": "2026-01-08", "close": 12.4, "volume": 46144.0}, {"date": "2026-01-09", "close": 12.44, "volume": 27181.0}, {"date": "2026-01-12", "close": 12.56, "volume": 85815.0}, {"date": "2026-01-13", "close": 12.61, "volume": 76813.0}, {"date": "2026-01-14", "close": 12.65, "volume": 74426.0}, {"date": "2026-01-15", "close": 12.75, "volume": 71913.0}, {"date": "2026-01-16", "close": 12.93, "volume": 134614.0}, {"date": "2026-01-20", "close": 12.95, "volume": 72652.0}, {"date": "2026-01-21", "close": 13.18, "volume": 116021.0}, {"date": "2026-01-22", "close": 13.19, "volume": 64090.0}, {"date": "2026-01-23", "close": 13.25, "volume": 49645.0}, {"date": "2026-01-26", "close": 13.44, "volume": 120127.0}, {"date": "2026-01-27", "close": 13.38, "volume": 112858.0}, {"date": "2026-01-28", "close": 13.36, "volume": 39892.0}, {"date": "2026-01-29", "close": 13.5, "volume": 65212.0}, {"date": "2026-01-30", "close": 13.46, "volume": 68587.0}, {"date": "2026-02-02", "close": 13.35, "volume": 66370.0}, {"date": "2026-02-03", "close": 13.35, "volume": 83426.0}, {"date": "2026-02-04", "close": 13.4, "volume": 43590.0}, {"date": "2026-02-05", "close": 13.26, "volume": 52212.0}, {"date": "2026-02-06", "close": 13.5, "volume": 44000.0}, {"date": "2026-02-09", "close": 13.53, "volume": 61081.0}, {"date": "2026-02-10", "close": 13.735, "volume": 63817.0}, {"date": "2026-02-11", "close": 13.89, "volume": 80572.0}, {"date": "2026-02-12", "close": 13.95, "volume": 57815.0}, {"date": "2026-02-13", "close": 14.05, "volume": 94705.0}, {"date": "2026-02-17", "close": 13.95, "volume": 59874.0}, {"date": "2026-02-18", "close": 13.98, "volume": 64542.0}, {"date": "2026-02-19", "close": 13.96, "volume": 64255.0}, {"date": "2026-02-20", "close": 14.05, "volume": 64884.0}, {"date": "2026-02-23", "close": 14.11, "volume": 39455.0}, {"date": "2026-02-24", "close": 14.1589, "volume": 80020.0}, {"date": "2026-02-25", "close": 14.22, "volume": 72182.0}, {"date": "2026-02-26", "close": 14.28, "volume": 49998.0}, {"date": "2026-02-27", "close": 14.28, "volume": 37180.0}, {"date": "2026-03-02", "close": 14.23, "volume": 61785.0}, {"date": "2026-03-03", "close": 13.94, "volume": 70305.0}, {"date": "2026-03-04", "close": 13.9824, "volume": 37206.0}, {"date": "2026-03-05", "close": 13.58, "volume": 76644.0}, {"date": "2026-03-06", "close": 13.28, "volume": 85882.0}, {"date": "2026-03-09", "close": 13.02, "volume": 107723.0}, {"date": "2026-03-10", "close": 13.05, "volume": 71459.0}, {"date": "2026-03-11", "close": 13.02, "volume": 70535.0}, {"date": "2026-03-12", "close": 12.79, "volume": 61766.0}, {"date": "2026-03-13", "close": 12.69, "volume": 54640.0}, {"date": "2026-03-16", "close": 12.8, "volume": 49801.0}, {"date": "2026-03-17", "close": 12.82, "volume": 24097.0}, {"date": "2026-03-18", "close": 12.76, "volume": 22751.0}, {"date": "2026-03-19", "close": 12.59, "volume": 38012.0}, {"date": "2026-03-20", "close": 12.2, "volume": 70466.0}, {"date": "2026-03-23", "close": 12.39, "volume": 65336.0}, {"date": "2026-03-24", "close": 12.38, "volume": 40589.0}, {"date": "2026-03-25", "close": 12.69, "volume": 53395.0}, {"date": "2026-03-26", "close": 12.4, "volume": 32834.0}, {"date": "2026-03-27", "close": 12.29, "volume": 85735.0}, {"date": "2026-03-30", "close": 12.19, "volume": 57258.0}, {"date": "2026-03-31", "close": 12.48, "volume": 89022.0}, {"date": "2026-04-01", "close": 12.58, "volume": 48118.0}, {"date": "2026-04-02", "close": 12.49, "volume": 44439.0}, {"date": "2026-04-06", "close": 12.53, "volume": 26053.0}, {"date": "2026-04-07", "close": 12.51, "volume": 32651.0}, {"date": "2026-04-08", "close": 12.975, "volume": 77228.0}, {"date": "2026-04-09", "close": 13.1, "volume": 62039.0}, {"date": "2026-04-10", "close": 13.08, "volume": 73167.0}, {"date": "2026-04-13", "close": 13.23, "volume": 49749.0}, {"date": "2026-04-14", "close": 13.54, "volume": 86813.0}, {"date": "2026-04-15", "close": 13.51, "volume": 31541.0}, {"date": "2026-04-16", "close": 13.46, "volume": 40568.0}, {"date": "2026-04-17", "close": 13.64, "volume": 73683.0}, {"date": "2026-04-20", "close": 13.64, "volume": 34410.0}, {"date": "2026-04-21", "close": 13.29, "volume": 52978.0}, {"date": "2026-04-22", "close": 13.17, "volume": 59629.0}, {"date": "2026-04-23", "close": 13.32, "volume": 57490.0}, {"date": "2026-04-24", "close": 13.485, "volume": 39976.0}, {"date": "2026-04-27", "close": 13.64, "volume": 65113.0}, {"date": "2026-04-28", "close": 13.595, "volume": 31052.0}, {"date": "2026-04-29", "close": 13.61, "volume": 58227.0}, {"date": "2026-04-30", "close": 13.82, "volume": 77308.0}, {"date": "2026-05-01", "close": 13.48, "volume": 41201.0}, {"date": "2026-05-04", "close": 13.46, "volume": 35659.0}, {"date": "2026-05-05", "close": 13.48, "volume": 30415.0}, {"date": "2026-05-06", "close": 13.565, "volume": 19074.0}, {"date": "2026-05-07", "close": 13.6, "volume": 34545.0}, {"date": "2026-05-08", "close": 13.68, "volume": 21622.0}, {"date": "2026-05-11", "close": 13.68, "volume": 16648.0}, {"date": "2026-05-12", "close": 13.72, "volume": 31769.0}, {"date": "2026-05-13", "close": 13.8, "volume": 21940.0}, {"date": "2026-05-14", "close": 13.95, "volume": 32309.0}, {"date": "2026-05-15", "close": 13.78, "volume": 29950.0}, {"date": "2026-05-18", "close": 13.75, "volume": 36720.0}, {"date": "2026-05-19", "close": 13.77, "volume": 49318.0}, {"date": "2026-05-20", "close": 13.83, "volume": 24099.0}, {"date": "2026-05-21", "close": 13.91, "volume": 21606.0}, {"date": "2026-05-22", "close": 13.76, "volume": 67461.0}, {"date": "2026-05-26", "close": 13.89, "volume": 28917.0}, {"date": "2026-05-27", "close": 13.97, "volume": 40177.0}, {"date": "2026-05-28", "close": 13.96, "volume": 41924.0}, {"date": "2026-05-29", "close": 14.03, "volume": 38562.0}, {"date": "2026-06-01", "close": 13.88, "volume": 23516.0}, {"date": "2026-06-02", "close": 13.89, "volume": 31246.0}, {"date": "2026-06-03", "close": 13.89, "volume": 14967.0}, {"date": "2026-06-04", "close": 13.96, "volume": 17160.0}, {"date": "2026-06-05", "close": 13.85, "volume": 39373.0}, {"date": "2026-06-08", "close": 13.66, "volume": 56222.0}, {"date": "2026-06-09", "close": 13.56, "volume": 36818.0}, {"date": "2026-06-10", "close": 13.42, "volume": 56813.0}, {"date": "2026-06-11", "close": 13.58, "volume": 30696.0}, {"date": "2026-06-12", "close": 13.75, "volume": 42103.0}, {"date": "2026-06-15", "close": 14.0, "volume": 43816.0}, {"date": "2026-06-16", "close": 13.91, "volume": 94259.0}, {"date": "2026-06-17", "close": 13.75, "volume": 56559.0}, {"date": "2026-06-18", "close": 13.78, "volume": 24611.0}, {"date": "2026-06-22", "close": 13.8, "volume": 28486.0}, {"date": "2026-06-23", "close": 13.78, "volume": 42495.0}, {"date": "2026-06-24", "close": 13.63, "volume": 36642.0}, {"date": "2026-06-25", "close": 13.7, "volume": 46331.0}, {"date": "2026-06-26", "close": 13.58, "volume": 20460.0}, {"date": "2026-06-29", "close": 13.69, "volume": 19416.0}, {"date": "2026-06-30", "close": 13.84, "volume": 87812.0}, {"date": "2026-07-01", "close": 13.81, "volume": 30487.0}, {"date": "2026-07-02", "close": 13.84, "volume": 23658.0}, {"date": "2026-07-06", "close": 13.82, "volume": 33497.0}, {"date": "2026-07-07", "close": 13.63, "volume": 33167.0}, {"date": "2026-07-08", "close": 13.456, "volume": 42478.0}, {"date": "2026-07-09", "close": 13.55, "volume": 20440.0}, {"date": "2026-07-10", "close": 13.56, "volume": 25462.0}, {"date": "2026-07-13", "close": 13.51, "volume": 22448.0}, {"date": "2026-07-14", "close": 13.66, "volume": 26525.0}, {"date": "2026-07-15", "close": 13.65, "volume": 29026.0}, {"date": "2026-07-16", "close": 13.74, "volume": 21467.0}, {"date": "2026-07-17", "close": 13.47, "volume": 26199.0}, {"date": "2026-07-20", "close": 13.32, "volume": 28308.0}, {"date": "2026-07-21", "close": 13.35, "volume": 36968.0}, {"date": "2026-07-22", "close": 13.45, "volume": 17264.0}, {"date": "2026-07-23", "close": 13.375, "volume": 22358.0}, {"date": "2026-07-24", "close": 13.44, "volume": 20820.0}], "refreshing": true}