{"ticker": "NDMO", "overview": {"name": "Nuveen Dynamic Municipal Opportunities 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": "NDMO", "has_prices": true, "as_of": "2026-07-24", "last": 10.05, "prev_close": 10.07, "change": -0.019999999999999574, "change_pct": -0.001986097318768577, "session_volume": 117039.0, "vwap_5": 10.15303699770993, "vwap_20": 10.326510527652653, "vwap_60": 10.323618391823588, "vwap_250": 10.285504064389478, "high_52w": 10.74, "low_52w": 9.97, "avg_volume_20": 114762.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-003159", "src": "13DG", "ticker": "NDMO", "cik": "1793129", "company": "Nuveen Dynamic Municipal Opportunities Fund", "company_raw": "Nuveen Dynamic Municipal Opportunities Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIRST TRUST PORTFOLIOS LP takes a 6.33% passive stake in NDMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003159-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-003159", "src": "13DG", "ticker": "NDMO", "cik": "1793129", "company": "Nuveen Dynamic Municipal Opportunities Fund", "company_raw": "Nuveen Dynamic Municipal Opportunities Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIRST TRUST PORTFOLIOS LP takes a 6.33% passive stake in NDMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003159-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}], "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": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest", "new_value": "Nuveen Dynamic Municipal Opportunities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001793129", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001793129", "applied": 1, "detected_at": "2026-10-26T09:57:16.882730"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NDMO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.3, "volume": 104047.0}, {"date": "2021-07-28", "close": 17.41, "volume": 107770.0}, {"date": "2021-07-29", "close": 17.48, "volume": 94186.0}, {"date": "2021-07-30", "close": 17.31, "volume": 123993.0}, {"date": "2021-08-02", "close": 17.4, "volume": 81420.0}, {"date": "2021-08-03", "close": 17.35, "volume": 86361.0}, {"date": "2021-08-04", "close": 17.54, "volume": 96324.0}, {"date": "2021-08-05", "close": 17.64, "volume": 79433.0}, {"date": "2021-08-06", "close": 17.41, "volume": 94679.0}, {"date": "2021-08-09", "close": 17.39, "volume": 92455.0}, {"date": "2021-08-10", "close": 17.53, "volume": 137773.0}, {"date": "2021-08-11", "close": 17.33, "volume": 118814.0}, {"date": "2021-08-12", "close": 17.37, "volume": 33984.0}, {"date": "2021-08-13", "close": 17.39, "volume": 65344.0}, {"date": "2021-08-16", "close": 17.49, "volume": 53720.0}, {"date": "2021-08-17", "close": 17.57, "volume": 39869.0}, {"date": "2021-08-18", "close": 17.44, "volume": 53441.0}, {"date": "2021-08-19", "close": 17.37, "volume": 66964.0}, {"date": "2021-08-20", "close": 17.54, "volume": 35167.0}, {"date": "2021-08-23", "close": 17.54, "volume": 73207.0}, {"date": "2021-08-24", "close": 17.56, "volume": 84155.0}, {"date": "2021-08-25", "close": 17.25, "volume": 170667.0}, {"date": "2021-08-26", "close": 17.1, "volume": 128791.0}, {"date": "2021-08-27", "close": 16.81, "volume": 256155.0}, {"date": "2021-08-30", "close": 16.54, "volume": 481579.0}, {"date": "2021-08-31", "close": 16.55, "volume": 297097.0}, {"date": "2021-09-01", "close": 16.7, "volume": 170862.0}, {"date": "2021-09-02", "close": 16.59, "volume": 250343.0}, {"date": "2021-09-03", "close": 16.48, "volume": 201468.0}, {"date": "2021-09-07", "close": 16.4, "volume": 144995.0}, {"date": "2021-09-08", "close": 16.5, "volume": 158577.0}, {"date": "2021-09-09", "close": 16.56, "volume": 162919.0}, {"date": "2021-09-10", "close": 16.42, "volume": 235658.0}, {"date": "2021-09-13", "close": 16.43, "volume": 260753.0}, {"date": "2021-09-14", "close": 16.27, "volume": 246796.0}, {"date": "2021-09-15", "close": 16.27, "volume": 369202.0}, {"date": "2021-09-16", "close": 16.25, "volume": 178830.0}, {"date": "2021-09-17", "close": 16.17, "volume": 316846.0}, {"date": "2021-09-20", "close": 16.19, "volume": 211715.0}, {"date": "2021-09-21", "close": 16.14, "volume": 126758.0}, {"date": "2021-09-22", "close": 16.08, "volume": 275495.0}, {"date": "2021-09-23", "close": 16.17, "volume": 242461.0}, {"date": "2021-09-24", "close": 16.18, "volume": 364001.0}, {"date": "2021-09-27", "close": 16.05, "volume": 302879.0}, {"date": "2021-09-28", "close": 16.13, "volume": 296651.0}, {"date": "2021-09-29", "close": 16.11, "volume": 145815.0}, {"date": "2021-09-30", "close": 16.0, "volume": 458355.0}, {"date": "2021-10-01", "close": 15.99, "volume": 170900.0}, {"date": "2021-10-04", "close": 15.91, "volume": 94494.0}, {"date": "2021-10-05", "close": 15.94, "volume": 59847.0}, {"date": "2021-10-06", "close": 15.95, "volume": 93039.0}, {"date": "2021-10-07", "close": 15.9, "volume": 214342.0}, {"date": "2021-10-08", "close": 16.03, "volume": 643751.0}, {"date": "2021-10-11", "close": 16.0, "volume": 112553.0}, {"date": "2021-10-12", "close": 16.06, "volume": 115623.0}, {"date": "2021-10-13", "close": 16.09, "volume": 168116.0}, {"date": "2021-10-14", "close": 15.79, "volume": 330110.0}, {"date": "2021-10-15", "close": 15.75, "volume": 191881.0}, {"date": "2021-10-18", "close": 15.75, "volume": 140818.0}, {"date": "2021-10-19", "close": 15.66, "volume": 208041.0}, {"date": "2021-10-20", "close": 15.65, "volume": 206121.0}, {"date": "2021-10-21", "close": 15.56, "volume": 272097.0}, {"date": "2021-10-22", "close": 15.52, "volume": 285402.0}, {"date": "2021-10-25", "close": 15.51, "volume": 207001.0}, {"date": "2021-10-26", "close": 15.4, "volume": 330799.0}, {"date": "2021-10-27", "close": 15.32, "volume": 229430.0}, {"date": "2021-10-28", "close": 15.43, "volume": 89546.0}, {"date": "2021-10-29", "close": 15.64, "volume": 116685.0}, {"date": "2021-11-01", "close": 15.71, "volume": 196189.0}, {"date": "2021-11-02", "close": 15.77, "volume": 193464.0}, {"date": "2021-11-03", "close": 15.79, "volume": 64000.0}, {"date": "2021-11-04", "close": 15.75, "volume": 234935.0}, {"date": "2021-11-05", "close": 15.93, "volume": 151828.0}, {"date": "2021-11-08", "close": 15.77, "volume": 170427.0}, {"date": "2021-11-09", "close": 15.93, "volume": 250828.0}, {"date": "2021-11-10", "close": 15.91, "volume": 304533.0}, {"date": "2021-11-11", "close": 15.91, "volume": 100683.0}, {"date": "2021-11-12", "close": 15.83, "volume": 114166.0}, {"date": "2021-11-15", "close": 15.73, "volume": 154384.0}, {"date": "2021-11-16", "close": 15.76, "volume": 86225.0}, {"date": "2021-11-17", "close": 15.69, "volume": 102216.0}, {"date": "2021-11-18", "close": 15.69, "volume": 149067.0}, {"date": "2021-11-19", "close": 15.6, "volume": 120244.0}, {"date": "2021-11-22", "close": 15.57, "volume": 110290.0}, {"date": "2021-11-23", "close": 15.62, "volume": 90229.0}, {"date": "2021-11-24", "close": 15.63, "volume": 72555.0}, {"date": "2021-11-26", "close": 15.615, "volume": 26233.0}, {"date": "2021-11-29", "close": 15.63, "volume": 288806.0}, {"date": "2021-11-30", "close": 15.65, "volume": 99732.0}, {"date": "2021-12-01", "close": 15.68, "volume": 206439.0}, {"date": "2021-12-02", "close": 15.61, "volume": 80475.0}, {"date": "2021-12-03", "close": 15.59, "volume": 56979.0}, {"date": "2021-12-06", "close": 15.5, "volume": 116583.0}, {"date": "2021-12-07", "close": 15.65, "volume": 139961.0}, {"date": "2021-12-08", "close": 15.65, "volume": 96370.0}, {"date": "2021-12-09", "close": 15.84, "volume": 153585.0}, {"date": "2021-12-10", "close": 15.94, "volume": 100452.0}, {"date": "2021-12-13", "close": 15.94, "volume": 113730.0}, {"date": "2021-12-14", "close": 15.73, "volume": 169811.0}, {"date": "2021-12-15", "close": 15.74, "volume": 70497.0}, {"date": "2021-12-16", "close": 15.75, "volume": 110574.0}, {"date": "2021-12-17", "close": 15.88, "volume": 93909.0}, {"date": "2021-12-20", "close": 15.91, "volume": 125358.0}, {"date": "2021-12-21", "close": 16.15, "volume": 174274.0}, {"date": "2021-12-22", "close": 16.17, "volume": 45022.0}, {"date": "2021-12-23", "close": 16.15, "volume": 72389.0}, {"date": "2021-12-27", "close": 16.17, "volume": 92276.0}, {"date": "2021-12-28", "close": 16.21, "volume": 101202.0}, {"date": "2021-12-29", "close": 16.43, "volume": 261571.0}, {"date": "2021-12-30", "close": 16.47, "volume": 122939.0}, {"date": "2021-12-31", "close": 16.64, "volume": 110194.0}, {"date": "2022-01-03", "close": 16.38, "volume": 104303.0}, {"date": "2022-01-04", "close": 16.03, "volume": 124387.0}, {"date": "2022-01-05", "close": 15.96, "volume": 92711.0}, {"date": "2022-01-06", "close": 15.74, "volume": 187955.0}, {"date": "2022-01-07", "close": 15.7, "volume": 106220.0}, {"date": "2022-01-10", "close": 15.74, "volume": 70075.0}, {"date": "2022-01-11", "close": 15.8, "volume": 55324.0}, {"date": "2022-01-12", "close": 15.83, "volume": 130343.0}, {"date": "2022-01-13", "close": 15.73, "volume": 143533.0}, {"date": "2022-01-14", "close": 15.78, "volume": 188346.0}, {"date": "2022-01-18", "close": 15.62, "volume": 191201.0}, {"date": "2022-01-19", "close": 15.51, "volume": 191178.0}, {"date": "2022-01-20", "close": 15.37, "volume": 166870.0}, {"date": "2022-01-21", "close": 15.57, "volume": 348310.0}, {"date": "2022-01-24", "close": 15.27, "volume": 308151.0}, {"date": "2022-01-25", "close": 15.06, "volume": 318929.0}, {"date": "2022-01-26", "close": 15.0, "volume": 223587.0}, {"date": "2022-01-27", "close": 15.13, "volume": 152341.0}, {"date": "2022-01-28", "close": 15.0, "volume": 139789.0}, {"date": "2022-01-31", "close": 15.14, "volume": 74035.0}, {"date": "2022-02-01", "close": 15.14, "volume": 636156.0}, {"date": "2022-02-02", "close": 14.91, "volume": 328731.0}, {"date": "2022-02-03", "close": 14.86, "volume": 148920.0}, {"date": "2022-02-04", "close": 14.57, "volume": 274663.0}, {"date": "2022-02-07", "close": 14.48, "volume": 239114.0}, {"date": "2022-02-08", "close": 14.43, "volume": 240375.0}, {"date": "2022-02-09", "close": 14.4, "volume": 167015.0}, {"date": "2022-02-10", "close": 14.29, "volume": 291774.0}, {"date": "2022-02-11", "close": 14.07, "volume": 289327.0}, {"date": "2022-02-14", "close": 13.83, "volume": 369577.0}, {"date": "2022-02-15", "close": 13.67, "volume": 460688.0}, {"date": "2022-02-16", "close": 13.85, "volume": 224731.0}, {"date": "2022-02-17", "close": 14.01, "volume": 201092.0}, {"date": "2022-02-18", "close": 13.92, "volume": 205977.0}, {"date": "2022-02-22", "close": 13.78, "volume": 207573.0}, {"date": "2022-02-23", "close": 13.77, "volume": 155619.0}, {"date": "2022-02-24", "close": 13.82, "volume": 243839.0}, {"date": "2022-02-25", "close": 14.06, "volume": 129177.0}, {"date": "2022-02-28", "close": 14.12, "volume": 160185.0}, {"date": "2022-03-01", "close": 14.39, "volume": 183988.0}, {"date": "2022-03-02", "close": 14.4, "volume": 177031.0}, {"date": "2022-03-03", "close": 14.29, "volume": 106350.0}, {"date": "2022-03-04", "close": 14.36, "volume": 164223.0}, {"date": "2022-03-07", "close": 14.38, "volume": 98201.0}, {"date": "2022-03-08", "close": 14.81, "volume": 296972.0}, {"date": "2022-03-09", "close": 14.8, "volume": 108152.0}, {"date": "2022-03-10", "close": 14.3, "volume": 130050.0}, {"date": "2022-03-11", "close": 14.23, "volume": 115640.0}, {"date": "2022-03-14", "close": 14.08, "volume": 132921.0}, {"date": "2022-03-15", "close": 14.01, "volume": 194116.0}, {"date": "2022-03-16", "close": 13.67, "volume": 163744.0}, {"date": "2022-03-17", "close": 13.6, "volume": 188011.0}, {"date": "2022-03-18", "close": 13.83, "volume": 64933.0}, {"date": "2022-03-21", "close": 13.31, "volume": 281697.0}, {"date": "2022-03-22", "close": 13.43, "volume": 234470.0}, {"date": "2022-03-23", "close": 13.34, "volume": 155265.0}, {"date": "2022-03-24", "close": 13.21, "volume": 79834.0}, {"date": "2022-03-25", "close": 13.2, "volume": 232604.0}, {"date": "2022-03-28", "close": 12.95, "volume": 218752.0}, {"date": "2022-03-29", "close": 13.06, "volume": 297085.0}, {"date": "2022-03-30", "close": 13.07, "volume": 327495.0}, {"date": "2022-03-31", "close": 13.11, "volume": 281224.0}, {"date": "2022-04-01", "close": 13.23, "volume": 129486.0}, {"date": "2022-04-04", "close": 13.33, "volume": 111356.0}, {"date": "2022-04-05", "close": 13.16, "volume": 280845.0}, {"date": "2022-04-06", "close": 13.06, "volume": 175577.0}, {"date": "2022-04-07", "close": 12.86, "volume": 183719.0}, {"date": "2022-04-08", "close": 12.63, "volume": 287307.0}, {"date": "2022-04-11", "close": 12.48, "volume": 319286.0}, {"date": "2022-04-12", "close": 12.44, "volume": 191288.0}, {"date": "2022-04-13", "close": 12.42, "volume": 183537.0}, {"date": "2022-04-14", "close": 12.36, "volume": 183215.0}, {"date": "2022-04-18", "close": 12.3, "volume": 297899.0}, {"date": "2022-04-19", "close": 12.09, "volume": 233781.0}, {"date": "2022-04-20", "close": 12.25, "volume": 211043.0}, {"date": "2022-04-21", "close": 12.21, "volume": 256663.0}, {"date": "2022-04-22", "close": 11.8, "volume": 393882.0}, {"date": "2022-04-25", "close": 11.94, "volume": 251313.0}, {"date": "2022-04-26", "close": 11.9, "volume": 379563.0}, {"date": "2022-04-27", "close": 11.71, "volume": 188005.0}, {"date": "2022-04-28", "close": 11.73, "volume": 307876.0}, {"date": "2022-04-29", "close": 11.47, "volume": 237672.0}, {"date": "2022-05-02", "close": 11.26, "volume": 345236.0}, {"date": "2022-05-03", "close": 11.5, "volume": 192282.0}, {"date": "2022-05-04", "close": 11.62, "volume": 180144.0}, {"date": "2022-05-05", "close": 11.44, "volume": 218573.0}, {"date": "2022-05-06", "close": 11.62, "volume": 219658.0}, {"date": "2022-05-09", "close": 11.24, "volume": 287498.0}, {"date": "2022-05-10", "close": 11.15, "volume": 379917.0}, {"date": "2022-05-11", "close": 11.21, "volume": 387926.0}, {"date": "2022-05-12", "close": 11.02, "volume": 246893.0}, {"date": "2022-05-13", "close": 11.14, "volume": 313129.0}, {"date": "2022-05-16", "close": 10.99, "volume": 159343.0}, {"date": "2022-05-17", "close": 10.73, "volume": 377116.0}, {"date": "2022-05-18", "close": 10.56, "volume": 319543.0}, {"date": "2022-05-19", "close": 10.57, "volume": 461083.0}, {"date": "2022-05-20", "close": 10.59, "volume": 231388.0}, {"date": "2022-05-23", "close": 10.76, "volume": 377366.0}, {"date": "2022-05-24", "close": 10.93, "volume": 426330.0}, {"date": "2022-05-25", "close": 11.4, "volume": 917416.0}, {"date": "2022-05-26", "close": 11.8, "volume": 806776.0}, {"date": "2022-05-27", "close": 12.22, "volume": 743097.0}, {"date": "2022-05-31", "close": 12.21, "volume": 456352.0}, {"date": "2022-06-01", "close": 12.39, "volume": 361546.0}, {"date": "2022-06-02", "close": 12.53, "volume": 351658.0}, {"date": "2022-06-03", "close": 12.48, "volume": 240535.0}, {"date": "2022-06-06", "close": 12.15, "volume": 278031.0}, {"date": "2022-06-07", "close": 12.17, "volume": 199605.0}, {"date": "2022-06-08", "close": 12.03, "volume": 267014.0}, {"date": "2022-06-09", "close": 11.86, "volume": 223364.0}, {"date": "2022-06-10", "close": 11.69, "volume": 171236.0}, {"date": "2022-06-13", "close": 11.22, "volume": 409154.0}, {"date": "2022-06-14", "close": 10.95, "volume": 335937.0}, {"date": "2022-06-15", "close": 10.91, "volume": 290979.0}, {"date": "2022-06-16", "close": 10.6, "volume": 329212.0}, {"date": "2022-06-17", "close": 10.68, "volume": 199664.0}, {"date": "2022-06-21", "close": 10.61, "volume": 229709.0}, {"date": "2022-06-22", "close": 10.67, "volume": 276147.0}, {"date": "2022-06-23", "close": 10.71, "volume": 402210.0}, {"date": "2022-06-24", "close": 10.81, "volume": 225757.0}, {"date": "2022-06-27", "close": 10.7, "volume": 288570.0}, {"date": "2022-06-28", "close": 10.83, "volume": 347033.0}, {"date": "2022-06-29", "close": 11.06, "volume": 388422.0}, {"date": "2022-06-30", "close": 11.12, "volume": 598126.0}, {"date": "2022-07-01", "close": 11.2, "volume": 308934.0}, {"date": "2022-07-05", "close": 11.28, "volume": 282864.0}, {"date": "2022-07-06", "close": 11.3, "volume": 272836.0}, {"date": "2022-07-07", "close": 11.45, "volume": 241213.0}, {"date": "2022-07-08", "close": 11.43, "volume": 158520.0}, {"date": "2022-07-11", "close": 11.65, "volume": 300702.0}, {"date": "2022-07-12", "close": 11.64, "volume": 183012.0}, {"date": "2022-07-13", "close": 11.75, "volume": 196975.0}, {"date": "2022-07-14", "close": 11.46, "volume": 323265.0}, {"date": "2022-07-15", "close": 11.6, "volume": 313153.0}, {"date": "2022-07-18", "close": 11.39, "volume": 190873.0}, {"date": "2022-07-19", "close": 11.58, "volume": 217572.0}, {"date": "2022-07-20", "close": 11.7, "volume": 355976.0}, {"date": "2022-07-21", "close": 11.62, "volume": 250234.0}, {"date": "2022-07-22", "close": 11.72, "volume": 344074.0}, {"date": "2022-07-25", "close": 11.67, "volume": 151012.0}, {"date": "2022-07-26", "close": 11.71, "volume": 98574.0}, {"date": "2022-07-27", "close": 11.84, "volume": 265189.0}, {"date": "2022-07-28", "close": 12.0, "volume": 286143.0}, {"date": "2022-07-29", "close": 12.3, "volume": 197591.0}, {"date": "2022-08-01", "close": 12.56, "volume": 322326.0}, {"date": "2022-08-02", "close": 12.11, "volume": 299856.0}, {"date": "2022-08-03", "close": 12.17, "volume": 376698.0}, {"date": "2022-08-04", "close": 12.1, "volume": 240045.0}, {"date": "2022-08-05", "close": 11.93, "volume": 232258.0}, {"date": "2022-08-08", "close": 12.06, "volume": 172739.0}, {"date": "2022-08-09", "close": 12.13, "volume": 190982.0}, {"date": "2022-08-10", "close": 12.33, "volume": 299565.0}, {"date": "2022-08-11", "close": 12.34, "volume": 230967.0}, {"date": "2022-08-12", "close": 12.35, "volume": 98739.0}, {"date": "2022-08-15", "close": 12.37, "volume": 180054.0}, {"date": "2022-08-16", "close": 12.27, "volume": 206953.0}, {"date": "2022-08-17", "close": 12.08, "volume": 224972.0}, {"date": "2022-08-18", "close": 11.95, "volume": 212537.0}, {"date": "2022-08-19", "close": 11.85, "volume": 273003.0}, {"date": "2022-08-22", "close": 11.75, "volume": 194432.0}, {"date": "2022-08-23", "close": 11.81, "volume": 132888.0}, {"date": "2022-08-24", "close": 11.8, "volume": 146238.0}, {"date": "2022-08-25", "close": 11.7721, "volume": 162191.0}, {"date": "2022-08-26", "close": 11.71, "volume": 140132.0}, {"date": "2022-08-29", "close": 11.5, "volume": 150507.0}, {"date": "2022-08-30", "close": 11.46, "volume": 177051.0}, {"date": "2022-08-31", "close": 11.41, "volume": 129277.0}, {"date": "2022-09-01", "close": 11.3528, "volume": 167706.0}, {"date": "2022-09-02", "close": 11.2, "volume": 90663.0}, {"date": "2022-09-06", "close": 10.95, "volume": 188883.0}, {"date": "2022-09-07", "close": 11.01, "volume": 310488.0}, {"date": "2022-09-08", "close": 10.99, "volume": 223329.0}, {"date": "2022-09-09", "close": 11.26, "volume": 140278.0}, {"date": "2022-09-12", "close": 11.23, "volume": 166662.0}, {"date": "2022-09-13", "close": 11.205, "volume": 92816.0}, {"date": "2022-09-14", "close": 11.1, "volume": 126116.0}, {"date": "2022-09-15", "close": 11.01, "volume": 159158.0}, {"date": "2022-09-16", "close": 11.0, "volume": 170488.0}, {"date": "2022-09-19", "close": 10.87, "volume": 195222.0}, {"date": "2022-09-20", "close": 10.59, "volume": 269373.0}, {"date": "2022-09-21", "close": 10.59, "volume": 322545.0}, {"date": "2022-09-22", "close": 10.37, "volume": 292570.0}, {"date": "2022-09-23", "close": 10.38, "volume": 188046.0}, {"date": "2022-09-26", "close": 10.31, "volume": 290360.0}, {"date": "2022-09-27", "close": 10.49, "volume": 411030.0}, {"date": "2022-09-28", "close": 10.63, "volume": 290932.0}, {"date": "2022-09-29", "close": 10.43, "volume": 232573.0}, {"date": "2022-09-30", "close": 10.28, "volume": 244077.0}, {"date": "2022-10-03", "close": 10.24, "volume": 255076.0}, {"date": "2022-10-04", "close": 10.55, "volume": 231845.0}, {"date": "2022-10-05", "close": 10.46, "volume": 133061.0}, {"date": "2022-10-06", "close": 10.36, "volume": 148850.0}, {"date": "2022-10-07", "close": 10.53, "volume": 290383.0}, {"date": "2022-10-10", "close": 10.2, "volume": 110191.0}, {"date": "2022-10-11", "close": 10.27, "volume": 244954.0}, {"date": "2022-10-12", "close": 10.07, "volume": 141002.0}, {"date": "2022-10-13", "close": 9.99, "volume": 221002.0}, {"date": "2022-10-14", "close": 10.11, "volume": 159346.0}, {"date": "2022-10-17", "close": 9.95, "volume": 275726.0}, {"date": "2022-10-18", "close": 9.85, "volume": 151970.0}, {"date": "2022-10-19", "close": 9.58, "volume": 359851.0}, {"date": "2022-10-20", "close": 9.69, "volume": 188019.0}, {"date": "2022-10-21", "close": 9.59, "volume": 308328.0}, {"date": "2022-10-24", "close": 9.395, "volume": 362947.0}, {"date": "2022-10-25", "close": 9.47, "volume": 389789.0}, {"date": "2022-10-26", "close": 9.39, "volume": 370959.0}, {"date": "2022-10-27", "close": 9.38, "volume": 246506.0}, {"date": "2022-10-28", "close": 9.51, "volume": 172797.0}, {"date": "2022-10-31", "close": 9.43, "volume": 244664.0}, {"date": "2022-11-01", "close": 9.66, "volume": 289340.0}, {"date": "2022-11-02", "close": 9.87, "volume": 267513.0}, {"date": "2022-11-03", "close": 10.06, "volume": 213392.0}, {"date": "2022-11-04", "close": 10.06, "volume": 330824.0}, {"date": "2022-11-07", "close": 10.05, "volume": 281159.0}, {"date": "2022-11-08", "close": 10.09, "volume": 308813.0}, {"date": "2022-11-09", "close": 10.0, "volume": 204450.0}, {"date": "2022-11-10", "close": 10.25, "volume": 493207.0}, {"date": "2022-11-11", "close": 10.09, "volume": 295480.0}, {"date": "2022-11-14", "close": 9.79, "volume": 411916.0}, {"date": "2022-11-15", "close": 9.84, "volume": 426494.0}, {"date": "2022-11-16", "close": 10.08, "volume": 264346.0}, {"date": "2022-11-17", "close": 10.01, "volume": 191147.0}, {"date": "2022-11-18", "close": 10.07, "volume": 297693.0}, {"date": "2022-11-21", "close": 10.14, "volume": 320559.0}, {"date": "2022-11-22", "close": 10.25, "volume": 268511.0}, {"date": "2022-11-23", "close": 10.39, "volume": 409873.0}, {"date": "2022-11-25", "close": 10.51, "volume": 127266.0}, {"date": "2022-11-28", "close": 10.47, "volume": 725680.0}, {"date": "2022-11-29", "close": 10.55, "volume": 326980.0}, {"date": "2022-11-30", "close": 10.78, "volume": 245908.0}, {"date": "2022-12-01", "close": 10.86, "volume": 406426.0}, {"date": "2022-12-02", "close": 11.04, "volume": 307556.0}, {"date": "2022-12-05", "close": 10.75, "volume": 436055.0}, {"date": "2022-12-06", "close": 10.68, "volume": 355894.0}, {"date": "2022-12-07", "close": 10.67, "volume": 407778.0}, {"date": "2022-12-08", "close": 10.62, "volume": 348191.0}, {"date": "2022-12-09", "close": 10.66, "volume": 365343.0}, {"date": "2022-12-12", "close": 10.54, "volume": 447040.0}, {"date": "2022-12-13", "close": 10.75, "volume": 471592.0}, {"date": "2022-12-14", "close": 10.5, "volume": 377402.0}, {"date": "2022-12-15", "close": 10.3, "volume": 502311.0}, {"date": "2022-12-16", "close": 10.23, "volume": 449166.0}, {"date": "2022-12-19", "close": 10.15, "volume": 440436.0}, {"date": "2022-12-20", "close": 10.06, "volume": 422063.0}, {"date": "2022-12-21", "close": 10.19, "volume": 391866.0}, {"date": "2022-12-22", "close": 10.1, "volume": 400582.0}, {"date": "2022-12-23", "close": 10.11, "volume": 411666.0}, {"date": "2022-12-27", "close": 9.94, "volume": 408659.0}, {"date": "2022-12-28", "close": 9.9, "volume": 702582.0}, {"date": "2022-12-29", "close": 10.03, "volume": 495662.0}, {"date": "2022-12-30", "close": 9.94, "volume": 536879.0}, {"date": "2023-01-03", "close": 10.21, "volume": 141574.0}, {"date": "2023-01-04", "close": 10.43, "volume": 381357.0}, {"date": "2023-01-05", "close": 10.4, "volume": 287995.0}, {"date": "2023-01-06", "close": 10.63, "volume": 318397.0}, {"date": "2023-01-09", "close": 10.72, "volume": 187867.0}, {"date": "2023-01-10", "close": 10.78, "volume": 123994.0}, {"date": "2023-01-11", "close": 10.86, "volume": 247852.0}, {"date": "2023-01-12", "close": 10.87, "volume": 219085.0}, {"date": "2023-01-13", "close": 10.92, "volume": 166341.0}, {"date": "2023-01-17", "close": 10.92, "volume": 166159.0}, {"date": "2023-01-18", "close": 11.15, "volume": 305658.0}, {"date": "2023-01-19", "close": 11.24, "volume": 220176.0}, {"date": "2023-01-20", "close": 11.2, "volume": 171354.0}, {"date": "2023-01-23", "close": 11.13, "volume": 173616.0}, {"date": "2023-01-24", "close": 11.22, "volume": 153974.0}, {"date": "2023-01-25", "close": 11.15, "volume": 246884.0}, {"date": "2023-01-26", "close": 11.16, "volume": 123713.0}, {"date": "2023-01-27", "close": 11.28, "volume": 221381.0}, {"date": "2023-01-30", "close": 11.33, "volume": 97554.0}, {"date": "2023-01-31", "close": 11.37, "volume": 98142.0}, {"date": "2023-02-01", "close": 11.68, "volume": 253824.0}, {"date": "2023-02-02", "close": 11.99, "volume": 460893.0}, {"date": "2023-02-03", "close": 12.01, "volume": 263281.0}, {"date": "2023-02-06", "close": 11.95, "volume": 322012.0}, {"date": "2023-02-07", "close": 12.11, "volume": 204043.0}, {"date": "2023-02-08", "close": 12.15, "volume": 183971.0}, {"date": "2023-02-09", "close": 11.9, "volume": 216615.0}, {"date": "2023-02-10", "close": 12.07, "volume": 110149.0}, {"date": "2023-02-13", "close": 12.22, "volume": 129337.0}, {"date": "2023-02-14", "close": 11.9, "volume": 132134.0}, {"date": "2023-02-15", "close": 11.49, "volume": 392001.0}, {"date": "2023-02-16", "close": 11.39, "volume": 140733.0}, {"date": "2023-02-17", "close": 11.14, "volume": 330374.0}, {"date": "2023-02-21", "close": 11.21, "volume": 189211.0}, {"date": "2023-02-22", "close": 11.53, "volume": 141362.0}, {"date": "2023-02-23", "close": 11.73, "volume": 103735.0}, {"date": "2023-02-24", "close": 11.26, "volume": 177039.0}, {"date": "2023-02-27", "close": 10.99, "volume": 323201.0}, {"date": "2023-02-28", "close": 10.81, "volume": 297056.0}, {"date": "2023-03-01", "close": 10.94, "volume": 154742.0}, {"date": "2023-03-02", "close": 11.02, "volume": 175392.0}, {"date": "2023-03-03", "close": 11.12, "volume": 100221.0}, {"date": "2023-03-06", "close": 11.29, "volume": 162224.0}, {"date": "2023-03-07", "close": 11.1, "volume": 99592.0}, {"date": "2023-03-08", "close": 10.93, "volume": 138458.0}, {"date": "2023-03-09", "close": 11.16, "volume": 67276.0}, {"date": "2023-03-10", "close": 11.06, "volume": 124716.0}, {"date": "2023-03-13", "close": 11.08, "volume": 63996.0}, {"date": "2023-03-14", "close": 11.02, "volume": 111550.0}, {"date": "2023-03-15", "close": 10.79, "volume": 143255.0}, {"date": "2023-03-16", "close": 10.84, "volume": 123720.0}, {"date": "2023-03-17", "close": 10.82, "volume": 171193.0}, {"date": "2023-03-20", "close": 10.73, "volume": 132319.0}, {"date": "2023-03-21", "close": 10.56, "volume": 188205.0}, {"date": "2023-03-22", "close": 10.63, "volume": 137938.0}, {"date": "2023-03-23", "close": 10.5, "volume": 94992.0}, {"date": "2023-03-24", "close": 10.41, "volume": 145209.0}, {"date": "2023-03-27", "close": 10.43, "volume": 115530.0}, {"date": "2023-03-28", "close": 10.46, "volume": 68897.0}, {"date": "2023-03-29", "close": 10.43, "volume": 113464.0}, {"date": "2023-03-30", "close": 10.52, "volume": 122843.0}, {"date": "2023-03-31", "close": 10.57, "volume": 247025.0}, {"date": "2023-04-03", "close": 10.62, "volume": 111507.0}, {"date": "2023-04-04", "close": 10.69, "volume": 101169.0}, {"date": "2023-04-05", "close": 10.89, "volume": 114627.0}, {"date": "2023-04-06", "close": 10.8, "volume": 128088.0}, {"date": "2023-04-10", "close": 10.9, "volume": 67078.0}, {"date": "2023-04-11", "close": 10.98, "volume": 58271.0}, {"date": "2023-04-12", "close": 11.18, "volume": 92488.0}, {"date": "2023-04-13", "close": 10.94, "volume": 159329.0}, {"date": "2023-04-14", "close": 11.04, "volume": 118997.0}, {"date": "2023-04-17", "close": 11.02, "volume": 52041.0}, {"date": "2023-04-18", "close": 10.76, "volume": 135711.0}, {"date": "2023-04-19", "close": 10.61, "volume": 174701.0}, {"date": "2023-04-20", "close": 10.7, "volume": 117397.0}, {"date": "2023-04-21", "close": 10.72, "volume": 115227.0}, {"date": "2023-04-24", "close": 10.72, "volume": 137507.0}, {"date": "2023-04-25", "close": 10.61, "volume": 230337.0}, {"date": "2023-04-26", "close": 10.58, "volume": 111568.0}, {"date": "2023-04-27", "close": 10.51, "volume": 361967.0}, {"date": "2023-04-28", "close": 10.63, "volume": 133240.0}, {"date": "2023-05-01", "close": 10.55, "volume": 165965.0}, {"date": "2023-05-02", "close": 10.547, "volume": 179687.0}, {"date": "2023-05-03", "close": 10.47, "volume": 145172.0}, {"date": "2023-05-04", "close": 10.5, "volume": 79356.0}, {"date": "2023-05-05", "close": 10.53, "volume": 115203.0}, {"date": "2023-05-08", "close": 10.4, "volume": 84966.0}, {"date": "2023-05-09", "close": 10.38, "volume": 71819.0}, {"date": "2023-05-10", "close": 10.43, "volume": 124419.0}, {"date": "2023-05-11", "close": 10.4, "volume": 174281.0}, {"date": "2023-05-12", "close": 10.33, "volume": 134898.0}, {"date": "2023-05-15", "close": 10.35, "volume": 42012.0}, {"date": "2023-05-16", "close": 10.36, "volume": 131337.0}, {"date": "2023-05-17", "close": 10.6, "volume": 166972.0}, {"date": "2023-05-18", "close": 10.46, "volume": 98274.0}, {"date": "2023-05-19", "close": 10.37, "volume": 97295.0}, {"date": "2023-05-22", "close": 10.25, "volume": 144219.0}, {"date": "2023-05-23", "close": 10.2, "volume": 112259.0}, {"date": "2023-05-24", "close": 10.14, "volume": 64978.0}, {"date": "2023-05-25", "close": 10.05, "volume": 132904.0}, {"date": "2023-05-26", "close": 10.1, "volume": 121155.0}, {"date": "2023-05-30", "close": 10.33, "volume": 116262.0}, {"date": "2023-05-31", "close": 10.58, "volume": 103997.0}, {"date": "2023-06-01", "close": 10.76, "volume": 190216.0}, {"date": "2023-06-02", "close": 10.63, "volume": 100253.0}, {"date": "2023-06-05", "close": 10.98, "volume": 173255.0}, {"date": "2023-06-06", "close": 10.82, "volume": 127931.0}, {"date": "2023-06-07", "close": 10.65, "volume": 81699.0}, {"date": "2023-06-08", "close": 10.49, "volume": 289832.0}, {"date": "2023-06-09", "close": 10.47, "volume": 102300.0}, {"date": "2023-06-12", "close": 10.37, "volume": 195718.0}, {"date": "2023-06-13", "close": 10.41, "volume": 115923.0}, {"date": "2023-06-14", "close": 10.3, "volume": 248529.0}, {"date": "2023-06-15", "close": 10.25, "volume": 228573.0}, {"date": "2023-06-16", "close": 10.15, "volume": 228049.0}, {"date": "2023-06-20", "close": 10.13, "volume": 111926.0}, {"date": "2023-06-21", "close": 10.18, "volume": 175056.0}, {"date": "2023-06-22", "close": 10.03, "volume": 321728.0}, {"date": "2023-06-23", "close": 10.11, "volume": 153884.0}, {"date": "2023-06-26", "close": 10.16, "volume": 99221.0}, {"date": "2023-06-27", "close": 10.24, "volume": 176012.0}, {"date": "2023-06-28", "close": 10.31, "volume": 187780.0}, {"date": "2023-06-29", "close": 10.22, "volume": 160618.0}, {"date": "2023-06-30", "close": 10.17, "volume": 147772.0}, {"date": "2023-07-03", "close": 10.29, "volume": 85617.0}, {"date": "2023-07-05", "close": 10.21, "volume": 171323.0}, {"date": "2023-07-06", "close": 10.16, "volume": 160205.0}, {"date": "2023-07-07", "close": 10.34, "volume": 164021.0}, {"date": "2023-07-10", "close": 10.41, "volume": 101841.0}, {"date": "2023-07-11", "close": 10.51, "volume": 155291.0}, {"date": "2023-07-12", "close": 10.67, "volume": 120221.0}, {"date": "2023-07-13", "close": 10.6, "volume": 89726.0}, {"date": "2023-07-14", "close": 10.61, "volume": 112225.0}, {"date": "2023-07-17", "close": 10.52, "volume": 113329.0}, {"date": "2023-07-18", "close": 10.63, "volume": 166428.0}, {"date": "2023-07-19", "close": 10.64, "volume": 148514.0}, {"date": "2023-07-20", "close": 10.57, "volume": 106294.0}, {"date": "2023-07-21", "close": 10.6, "volume": 100267.0}, {"date": "2023-07-24", "close": 10.6, "volume": 165585.0}, {"date": "2023-07-25", "close": 10.62, "volume": 190251.0}, {"date": "2023-07-26", "close": 10.62, "volume": 223376.0}, {"date": "2023-07-27", "close": 10.65, "volume": 214780.0}, {"date": "2023-07-28", "close": 10.76, "volume": 179478.0}, {"date": "2023-07-31", "close": 11.01, "volume": 244563.0}, {"date": "2023-08-01", "close": 10.96, "volume": 164491.0}, {"date": "2023-08-02", "close": 10.76, "volume": 140017.0}, {"date": "2023-08-03", "close": 10.56, "volume": 202882.0}, {"date": "2023-08-04", "close": 10.68, "volume": 97043.0}, {"date": "2023-08-07", "close": 10.6, "volume": 96013.0}, {"date": "2023-08-08", "close": 10.7, "volume": 138875.0}, {"date": "2023-08-09", "close": 10.79, "volume": 135331.0}, {"date": "2023-08-10", "close": 10.67, "volume": 192200.0}, {"date": "2023-08-11", "close": 10.75, "volume": 85786.0}, {"date": "2023-08-14", "close": 10.75, "volume": 96381.0}, {"date": "2023-08-15", "close": 10.65, "volume": 122168.0}, {"date": "2023-08-16", "close": 10.67, "volume": 68053.0}, {"date": "2023-08-17", "close": 10.55, "volume": 74471.0}, {"date": "2023-08-18", "close": 10.56, "volume": 48569.0}, {"date": "2023-08-21", "close": 10.47, "volume": 116000.0}, {"date": "2023-08-22", "close": 10.39, "volume": 93206.0}, {"date": "2023-08-23", "close": 10.47, "volume": 53881.0}, {"date": "2023-08-24", "close": 10.38, "volume": 114795.0}, {"date": "2023-08-25", "close": 10.17, "volume": 222090.0}, {"date": "2023-08-28", "close": 10.24, "volume": 143963.0}, {"date": "2023-08-29", "close": 10.34, "volume": 181195.0}, {"date": "2023-08-30", "close": 10.42, "volume": 152732.0}, {"date": "2023-08-31", "close": 10.48, "volume": 101077.0}, {"date": "2023-09-01", "close": 10.45, "volume": 77060.0}, {"date": "2023-09-05", "close": 10.46, "volume": 125487.0}, {"date": "2023-09-06", "close": 10.39, "volume": 72637.0}, {"date": "2023-09-07", "close": 10.38, "volume": 63314.0}, {"date": "2023-09-08", "close": 10.45, "volume": 32782.0}, {"date": "2023-09-11", "close": 10.45, "volume": 120536.0}, {"date": "2023-09-12", "close": 10.37, "volume": 110797.0}, {"date": "2023-09-13", "close": 10.33, "volume": 120212.0}, {"date": "2023-09-14", "close": 10.27, "volume": 162619.0}, {"date": "2023-09-15", "close": 10.1, "volume": 91680.0}, {"date": "2023-09-18", "close": 10.05, "volume": 128853.0}, {"date": "2023-09-19", "close": 10.09, "volume": 166184.0}, {"date": "2023-09-20", "close": 10.0, "volume": 146296.0}, {"date": "2023-09-21", "close": 9.99, "volume": 192185.0}, {"date": "2023-09-22", "close": 9.92, "volume": 224444.0}, {"date": "2023-09-25", "close": 9.55, "volume": 496428.0}, {"date": "2023-09-26", "close": 9.56, "volume": 205370.0}, {"date": "2023-09-27", "close": 9.48, "volume": 247648.0}, {"date": "2023-09-28", "close": 9.56, "volume": 247672.0}, {"date": "2023-09-29", "close": 9.81, "volume": 303609.0}, {"date": "2023-10-02", "close": 9.77, "volume": 172692.0}, {"date": "2023-10-03", "close": 9.57, "volume": 222445.0}, {"date": "2023-10-04", "close": 9.8, "volume": 74390.0}, {"date": "2023-10-05", "close": 9.6397, "volume": 93338.0}, {"date": "2023-10-06", "close": 9.73, "volume": 162839.0}, {"date": "2023-10-09", "close": 9.78, "volume": 54135.0}, {"date": "2023-10-10", "close": 9.85, "volume": 78617.0}, {"date": "2023-10-11", "close": 9.9, "volume": 120430.0}, {"date": "2023-10-12", "close": 9.75, "volume": 72376.0}, {"date": "2023-10-13", "close": 9.7, "volume": 116619.0}, {"date": "2023-10-16", "close": 9.53, "volume": 173912.0}, {"date": "2023-10-17", "close": 9.37, "volume": 180595.0}, {"date": "2023-10-18", "close": 9.39, "volume": 108182.0}, {"date": "2023-10-19", "close": 9.29, "volume": 159043.0}, {"date": "2023-10-20", "close": 9.29, "volume": 102911.0}, {"date": "2023-10-23", "close": 9.4, "volume": 177544.0}, {"date": "2023-10-24", "close": 9.31, "volume": 130150.0}, {"date": "2023-10-25", "close": 9.1, "volume": 215408.0}, {"date": "2023-10-26", "close": 9.08, "volume": 189876.0}, {"date": "2023-10-27", "close": 9.13, "volume": 219496.0}, {"date": "2023-10-30", "close": 9.09, "volume": 253803.0}, {"date": "2023-10-31", "close": 9.12, "volume": 214915.0}, {"date": "2023-11-01", "close": 9.49, "volume": 160239.0}, {"date": "2023-11-02", "close": 9.66, "volume": 215101.0}, {"date": "2023-11-03", "close": 9.88, "volume": 135683.0}, {"date": "2023-11-06", "close": 9.76, "volume": 191966.0}, {"date": "2023-11-07", "close": 9.87, "volume": 132536.0}, {"date": "2023-11-08", "close": 9.84, "volume": 92851.0}, {"date": "2023-11-09", "close": 9.82, "volume": 162114.0}, {"date": "2023-11-10", "close": 9.85, "volume": 90190.0}, {"date": "2023-11-13", "close": 9.67, "volume": 143448.0}, {"date": "2023-11-14", "close": 9.74, "volume": 247241.0}, {"date": "2023-11-15", "close": 9.7, "volume": 170341.0}, {"date": "2023-11-16", "close": 9.89, "volume": 213511.0}, {"date": "2023-11-17", "close": 9.82, "volume": 251010.0}, {"date": "2023-11-20", "close": 9.82, "volume": 249760.0}, {"date": "2023-11-21", "close": 9.88, "volume": 185967.0}, {"date": "2023-11-22", "close": 9.98, "volume": 291156.0}, {"date": "2023-11-24", "close": 10.01, "volume": 103554.0}, {"date": "2023-11-27", "close": 9.94, "volume": 285320.0}, {"date": "2023-11-28", "close": 9.83, "volume": 272193.0}, {"date": "2023-11-29", "close": 9.92, "volume": 297931.0}, {"date": "2023-11-30", "close": 9.81, "volume": 358424.0}, {"date": "2023-12-01", "close": 10.11, "volume": 336494.0}, {"date": "2023-12-04", "close": 10.01, "volume": 241501.0}, {"date": "2023-12-05", "close": 10.02, "volume": 241382.0}, {"date": "2023-12-06", "close": 9.96, "volume": 314280.0}, {"date": "2023-12-07", "close": 10.03, "volume": 222685.0}, {"date": "2023-12-08", "close": 9.91, "volume": 249309.0}, {"date": "2023-12-11", "close": 9.77, "volume": 418842.0}, {"date": "2023-12-12", "close": 9.81, "volume": 346600.0}, {"date": "2023-12-13", "close": 10.1, "volume": 363725.0}, {"date": "2023-12-14", "close": 10.12, "volume": 508738.0}, {"date": "2023-12-15", "close": 10.01, "volume": 502619.0}, {"date": "2023-12-18", "close": 9.93, "volume": 345151.0}, {"date": "2023-12-19", "close": 9.94, "volume": 587488.0}, {"date": "2023-12-20", "close": 9.91, "volume": 508320.0}, {"date": "2023-12-21", "close": 9.87, "volume": 440400.0}, {"date": "2023-12-22", "close": 9.97, "volume": 393753.0}, {"date": "2023-12-26", "close": 9.95, "volume": 324931.0}, {"date": "2023-12-27", "close": 10.02, "volume": 839221.0}, {"date": "2023-12-28", "close": 9.9, "volume": 493261.0}, {"date": "2023-12-29", "close": 9.91, "volume": 710354.0}, {"date": "2024-01-02", "close": 9.99, "volume": 400879.0}, {"date": "2024-01-03", "close": 10.09, "volume": 258840.0}, {"date": "2024-01-04", "close": 10.07, "volume": 153223.0}, {"date": "2024-01-05", "close": 10.03, "volume": 266862.0}, {"date": "2024-01-08", "close": 10.16, "volume": 242569.0}, {"date": "2024-01-09", "close": 10.14, "volume": 188283.0}, {"date": "2024-01-10", "close": 10.18, "volume": 269811.0}, {"date": "2024-01-11", "close": 10.19, "volume": 187300.0}, {"date": "2024-01-12", "close": 10.15, "volume": 245452.0}, {"date": "2024-01-16", "close": 10.07, "volume": 226967.0}, {"date": "2024-01-17", "close": 10.0, "volume": 121877.0}, {"date": "2024-01-18", "close": 9.95, "volume": 150977.0}, {"date": "2024-01-19", "close": 9.93, "volume": 224759.0}, {"date": "2024-01-22", "close": 9.95, "volume": 228874.0}, {"date": "2024-01-23", "close": 9.93, "volume": 265691.0}, {"date": "2024-01-24", "close": 9.93, "volume": 275684.0}, {"date": "2024-01-25", "close": 10.01, "volume": 171979.0}, {"date": "2024-01-26", "close": 10.0, "volume": 262255.0}, {"date": "2024-01-29", "close": 10.15, "volume": 244124.0}, {"date": "2024-01-30", "close": 10.18, "volume": 148835.0}, {"date": "2024-01-31", "close": 10.36, "volume": 400380.0}, {"date": "2024-02-01", "close": 10.58, "volume": 256932.0}, {"date": "2024-02-02", "close": 10.55, "volume": 246984.0}, {"date": "2024-02-05", "close": 10.44, "volume": 263618.0}, {"date": "2024-02-06", "close": 10.65, "volume": 241751.0}, {"date": "2024-02-07", "close": 10.62, "volume": 220888.0}, {"date": "2024-02-08", "close": 10.59, "volume": 204045.0}, {"date": "2024-02-09", "close": 10.68, "volume": 145568.0}, {"date": "2024-02-12", "close": 10.78, "volume": 191738.0}, {"date": "2024-02-13", "close": 10.64, "volume": 164450.0}, {"date": "2024-02-14", "close": 10.62, "volume": 138532.0}, {"date": "2024-02-15", "close": 10.68, "volume": 143985.0}, {"date": "2024-02-16", "close": 10.67, "volume": 100276.0}, {"date": "2024-02-20", "close": 10.66, "volume": 124618.0}, {"date": "2024-02-21", "close": 10.75, "volume": 166615.0}, {"date": "2024-02-22", "close": 10.78, "volume": 150410.0}, {"date": "2024-02-23", "close": 10.76, "volume": 84032.0}, {"date": "2024-02-26", "close": 10.69, "volume": 127914.0}, {"date": "2024-02-27", "close": 10.66, "volume": 194950.0}, {"date": "2024-02-28", "close": 10.84, "volume": 159512.0}, {"date": "2024-02-29", "close": 10.9, "volume": 259356.0}, {"date": "2024-03-01", "close": 10.95, "volume": 165841.0}, {"date": "2024-03-04", "close": 10.99, "volume": 169080.0}, {"date": "2024-03-05", "close": 10.99, "volume": 209521.0}, {"date": "2024-03-06", "close": 11.03, "volume": 175024.0}, {"date": "2024-03-07", "close": 11.09, "volume": 102227.0}, {"date": "2024-03-08", "close": 11.085, "volume": 156089.0}, {"date": "2024-03-11", "close": 11.07, "volume": 52730.0}, {"date": "2024-03-12", "close": 11.01, "volume": 148517.0}, {"date": "2024-03-13", "close": 11.035, "volume": 157945.0}, {"date": "2024-03-14", "close": 10.89, "volume": 153200.0}, {"date": "2024-03-15", "close": 11.13, "volume": 132556.0}, {"date": "2024-03-18", "close": 11.1, "volume": 150846.0}, {"date": "2024-03-19", "close": 11.07, "volume": 90314.0}, {"date": "2024-03-20", "close": 11.12, "volume": 146165.0}, {"date": "2024-03-21", "close": 11.03, "volume": 215442.0}, {"date": "2024-03-22", "close": 11.03, "volume": 183819.0}, {"date": "2024-03-25", "close": 10.98, "volume": 94402.0}, {"date": "2024-03-26", "close": 10.94, "volume": 110257.0}, {"date": "2024-03-27", "close": 10.97, "volume": 172521.0}, {"date": "2024-03-28", "close": 10.89, "volume": 224340.0}, {"date": "2024-04-01", "close": 10.8, "volume": 192271.0}, {"date": "2024-04-02", "close": 10.78, "volume": 270528.0}, {"date": "2024-04-03", "close": 10.78, "volume": 229845.0}, {"date": "2024-04-04", "close": 10.8, "volume": 147341.0}, {"date": "2024-04-05", "close": 10.85, "volume": 124751.0}, {"date": "2024-04-08", "close": 10.81, "volume": 149630.0}, {"date": "2024-04-09", "close": 10.86, "volume": 124903.0}, {"date": "2024-04-10", "close": 10.89, "volume": 188507.0}, {"date": "2024-04-11", "close": 10.96, "volume": 128609.0}, {"date": "2024-04-12", "close": 10.78, "volume": 122546.0}, {"date": "2024-04-15", "close": 10.6, "volume": 216143.0}, {"date": "2024-04-16", "close": 10.52, "volume": 149933.0}, {"date": "2024-04-17", "close": 10.62, "volume": 110709.0}, {"date": "2024-04-18", "close": 10.61, "volume": 77879.0}, {"date": "2024-04-19", "close": 10.71, "volume": 88647.0}, {"date": "2024-04-22", "close": 10.66, "volume": 76176.0}, {"date": "2024-04-23", "close": 10.72, "volume": 107940.0}, {"date": "2024-04-24", "close": 10.68, "volume": 94784.0}, {"date": "2024-04-25", "close": 10.6, "volume": 234661.0}, {"date": "2024-04-26", "close": 10.61, "volume": 84116.0}, {"date": "2024-04-29", "close": 10.68, "volume": 127363.0}, {"date": "2024-04-30", "close": 10.68, "volume": 124166.0}, {"date": "2024-05-01", "close": 10.76, "volume": 176023.0}, {"date": "2024-05-02", "close": 10.78, "volume": 78646.0}, {"date": "2024-05-03", "close": 10.82, "volume": 124315.0}, {"date": "2024-05-06", "close": 10.91, "volume": 126571.0}, {"date": "2024-05-07", "close": 10.97, "volume": 82557.0}, {"date": "2024-05-08", "close": 10.95, "volume": 187583.0}, {"date": "2024-05-09", "close": 10.95, "volume": 80145.0}, {"date": "2024-05-10", "close": 10.97, "volume": 79189.0}, {"date": "2024-05-13", "close": 11.03, "volume": 67426.0}, {"date": "2024-05-14", "close": 11.02, "volume": 75016.0}, {"date": "2024-05-15", "close": 10.945, "volume": 167352.0}, {"date": "2024-05-16", "close": 10.95, "volume": 79498.0}, {"date": "2024-05-17", "close": 10.94, "volume": 72040.0}, {"date": "2024-05-20", "close": 10.972, "volume": 71689.0}, {"date": "2024-05-21", "close": 10.95, "volume": 98968.0}, {"date": "2024-05-22", "close": 10.88, "volume": 85120.0}, {"date": "2024-05-23", "close": 10.81, "volume": 144200.0}, {"date": "2024-05-24", "close": 10.93, "volume": 97580.0}, {"date": "2024-05-28", "close": 10.72, "volume": 285066.0}, {"date": "2024-05-29", "close": 10.67, "volume": 108011.0}, {"date": "2024-05-30", "close": 10.67, "volume": 82069.0}, {"date": "2024-05-31", "close": 10.81, "volume": 119661.0}, {"date": "2024-06-03", "close": 11.05, "volume": 167620.0}, {"date": "2024-06-04", "close": 10.99, "volume": 116221.0}, {"date": "2024-06-05", "close": 10.86, "volume": 249932.0}, {"date": "2024-06-06", "close": 10.901, "volume": 142934.0}, {"date": "2024-06-07", "close": 10.86, "volume": 120174.0}, {"date": "2024-06-10", "close": 10.88, "volume": 226377.0}, {"date": "2024-06-11", "close": 10.89, "volume": 245288.0}, {"date": "2024-06-12", "close": 10.88, "volume": 186668.0}, {"date": "2024-06-13", "close": 10.89, "volume": 186269.0}, {"date": "2024-06-14", "close": 10.82, "volume": 193292.0}, {"date": "2024-06-17", "close": 10.71, "volume": 111673.0}, {"date": "2024-06-18", "close": 10.74, "volume": 84489.0}, {"date": "2024-06-20", "close": 10.685, "volume": 183678.0}, {"date": "2024-06-21", "close": 10.67, "volume": 53196.0}, {"date": "2024-06-24", "close": 10.74, "volume": 175072.0}, {"date": "2024-06-25", "close": 10.71, "volume": 118837.0}, {"date": "2024-06-26", "close": 10.71, "volume": 112622.0}, {"date": "2024-06-27", "close": 10.75, "volume": 108214.0}, {"date": "2024-06-28", "close": 10.8, "volume": 171903.0}, {"date": "2024-07-01", "close": 10.76, "volume": 150590.0}, {"date": "2024-07-02", "close": 10.84, "volume": 130703.0}, {"date": "2024-07-03", "close": 10.86, "volume": 150973.0}, {"date": "2024-07-05", "close": 10.8, "volume": 138174.0}, {"date": "2024-07-08", "close": 10.78, "volume": 154350.0}, {"date": "2024-07-09", "close": 10.74, "volume": 111041.0}, {"date": "2024-07-10", "close": 10.81, "volume": 134599.0}, {"date": "2024-07-11", "close": 10.93, "volume": 115560.0}, {"date": "2024-07-12", "close": 10.98, "volume": 130028.0}, {"date": "2024-07-15", "close": 10.88, "volume": 112116.0}, {"date": "2024-07-16", "close": 10.88, "volume": 178220.0}, {"date": "2024-07-17", "close": 10.8602, "volume": 122664.0}, {"date": "2024-07-18", "close": 10.73, "volume": 72779.0}, {"date": "2024-07-19", "close": 10.73, "volume": 56604.0}, {"date": "2024-07-22", "close": 10.661, "volume": 224737.0}, {"date": "2024-07-23", "close": 10.68, "volume": 174485.0}, {"date": "2024-07-24", "close": 10.65, "volume": 122433.0}, {"date": "2024-07-25", "close": 10.655, "volume": 95673.0}, {"date": "2024-07-26", "close": 10.74, "volume": 102892.0}, {"date": "2024-07-29", "close": 10.745, "volume": 118440.0}, {"date": "2024-07-30", "close": 10.7, "volume": 79863.0}, {"date": "2024-07-31", "close": 10.82, "volume": 112347.0}, {"date": "2024-08-01", "close": 10.98, "volume": 139716.0}, {"date": "2024-08-02", "close": 10.92, "volume": 111524.0}, {"date": "2024-08-05", "close": 10.72, "volume": 269618.0}, {"date": "2024-08-06", "close": 10.875, "volume": 240715.0}, {"date": "2024-08-07", "close": 10.94, "volume": 215598.0}, {"date": "2024-08-08", "close": 10.88, "volume": 113919.0}, {"date": "2024-08-09", "close": 10.93, "volume": 110020.0}, {"date": "2024-08-12", "close": 10.91, "volume": 155279.0}, {"date": "2024-08-13", "close": 10.95, "volume": 100467.0}, {"date": "2024-08-14", "close": 11.02, "volume": 100926.0}, {"date": "2024-08-15", "close": 10.88, "volume": 144204.0}, {"date": "2024-08-16", "close": 10.9, "volume": 80490.0}, {"date": "2024-08-19", "close": 10.92, "volume": 189412.0}, {"date": "2024-08-20", "close": 10.94, "volume": 122392.0}, {"date": "2024-08-21", "close": 10.9, "volume": 158257.0}, {"date": "2024-08-22", "close": 10.8, "volume": 157296.0}, {"date": "2024-08-23", "close": 10.85, "volume": 96664.0}, {"date": "2024-08-26", "close": 10.9, "volume": 98800.0}, {"date": "2024-08-27", "close": 10.85, "volume": 153619.0}, {"date": "2024-08-28", "close": 10.85, "volume": 121177.0}, {"date": "2024-08-29", "close": 10.8, "volume": 160060.0}, {"date": "2024-08-30", "close": 10.89, "volume": 229081.0}, {"date": "2024-09-03", "close": 10.87, "volume": 184061.0}, {"date": "2024-09-04", "close": 10.9, "volume": 158285.0}, {"date": "2024-09-05", "close": 10.91, "volume": 112543.0}, {"date": "2024-09-06", "close": 10.94, "volume": 85165.0}, {"date": "2024-09-09", "close": 10.93, "volume": 98264.0}, {"date": "2024-09-10", "close": 10.96, "volume": 160450.0}, {"date": "2024-09-11", "close": 11.06, "volume": 244609.0}, {"date": "2024-09-12", "close": 11.13, "volume": 108449.0}, {"date": "2024-09-13", "close": 11.06, "volume": 141328.0}, {"date": "2024-09-16", "close": 11.11, "volume": 115692.0}, {"date": "2024-09-17", "close": 11.04, "volume": 301562.0}, {"date": "2024-09-18", "close": 11.0, "volume": 127087.0}, {"date": "2024-09-19", "close": 11.01, "volume": 173403.0}, {"date": "2024-09-20", "close": 11.02, "volume": 79930.0}, {"date": "2024-09-23", "close": 11.11, "volume": 138333.0}, {"date": "2024-09-24", "close": 10.99, "volume": 154061.0}, {"date": "2024-09-25", "close": 11.02, "volume": 147901.0}, {"date": "2024-09-26", "close": 11.04, "volume": 108652.0}, {"date": "2024-09-27", "close": 11.11, "volume": 83809.0}, {"date": "2024-09-30", "close": 11.21, "volume": 179163.0}, {"date": "2024-10-01", "close": 11.39, "volume": 184014.0}, {"date": "2024-10-02", "close": 11.32, "volume": 200753.0}, {"date": "2024-10-03", "close": 11.33, "volume": 90993.0}, {"date": "2024-10-04", "close": 11.14, "volume": 151281.0}, {"date": "2024-10-07", "close": 11.14, "volume": 102695.0}, {"date": "2024-10-08", "close": 11.2, "volume": 140429.0}, {"date": "2024-10-09", "close": 11.18, "volume": 85457.0}, {"date": "2024-10-10", "close": 11.18, "volume": 109119.0}, {"date": "2024-10-11", "close": 11.19, "volume": 126669.0}, {"date": "2024-10-14", "close": 11.16, "volume": 84624.0}, {"date": "2024-10-15", "close": 11.14, "volume": 105746.0}, {"date": "2024-10-16", "close": 11.15, "volume": 132236.0}, {"date": "2024-10-17", "close": 11.15, "volume": 192579.0}, {"date": "2024-10-18", "close": 11.15, "volume": 66550.0}, {"date": "2024-10-21", "close": 11.16, "volume": 75579.0}, {"date": "2024-10-22", "close": 11.05, "volume": 134473.0}, {"date": "2024-10-23", "close": 10.94, "volume": 193442.0}, {"date": "2024-10-24", "close": 10.85, "volume": 178688.0}, {"date": "2024-10-25", "close": 10.81, "volume": 150549.0}, {"date": "2024-10-28", "close": 10.76, "volume": 167634.0}, {"date": "2024-10-29", "close": 10.62, "volume": 240358.0}, {"date": "2024-10-30", "close": 10.63, "volume": 125882.0}, {"date": "2024-10-31", "close": 10.72, "volume": 188745.0}, {"date": "2024-11-01", "close": 10.64, "volume": 229807.0}, {"date": "2024-11-04", "close": 10.62, "volume": 183545.0}, {"date": "2024-11-05", "close": 10.67, "volume": 162176.0}, {"date": "2024-11-06", "close": 10.6, "volume": 320941.0}, {"date": "2024-11-07", "close": 10.75, "volume": 202029.0}, {"date": "2024-11-08", "close": 10.79, "volume": 165699.0}, {"date": "2024-11-11", "close": 10.79, "volume": 161773.0}, {"date": "2024-11-12", "close": 10.66, "volume": 178087.0}, {"date": "2024-11-13", "close": 10.7, "volume": 133403.0}, {"date": "2024-11-14", "close": 10.66, "volume": 128870.0}, {"date": "2024-11-15", "close": 10.6, "volume": 117694.0}, {"date": "2024-11-18", "close": 10.58, "volume": 135305.0}, {"date": "2024-11-19", "close": 10.55, "volume": 117785.0}, {"date": "2024-11-20", "close": 10.53, "volume": 209469.0}, {"date": "2024-11-21", "close": 10.52, "volume": 181604.0}, {"date": "2024-11-22", "close": 10.53, "volume": 106555.0}, {"date": "2024-11-25", "close": 10.6, "volume": 207580.0}, {"date": "2024-11-26", "close": 10.58, "volume": 154550.0}, {"date": "2024-11-27", "close": 10.67, "volume": 140485.0}, {"date": "2024-11-29", "close": 10.81, "volume": 138816.0}, {"date": "2024-12-02", "close": 10.86, "volume": 293538.0}, {"date": "2024-12-03", "close": 10.9, "volume": 276214.0}, {"date": "2024-12-04", "close": 10.95, "volume": 210142.0}, {"date": "2024-12-05", "close": 10.85, "volume": 126748.0}, {"date": "2024-12-06", "close": 10.78, "volume": 300393.0}, {"date": "2024-12-09", "close": 10.66, "volume": 239705.0}, {"date": "2024-12-10", "close": 10.67, "volume": 252691.0}, {"date": "2024-12-11", "close": 10.64, "volume": 178567.0}, {"date": "2024-12-12", "close": 10.6, "volume": 275865.0}, {"date": "2024-12-13", "close": 10.43, "volume": 234538.0}, {"date": "2024-12-16", "close": 10.37, "volume": 534828.0}, {"date": "2024-12-17", "close": 10.28, "volume": 460055.0}, {"date": "2024-12-18", "close": 10.16, "volume": 617876.0}, {"date": "2024-12-19", "close": 10.01, "volume": 449267.0}, {"date": "2024-12-20", "close": 9.95, "volume": 579441.0}, {"date": "2024-12-23", "close": 9.94, "volume": 669835.0}, {"date": "2024-12-24", "close": 9.96, "volume": 444121.0}, {"date": "2024-12-26", "close": 9.99, "volume": 477663.0}, {"date": "2024-12-27", "close": 9.99, "volume": 613702.0}, {"date": "2024-12-30", "close": 9.94, "volume": 828871.0}, {"date": "2024-12-31", "close": 10.02, "volume": 791094.0}, {"date": "2025-01-02", "close": 10.1, "volume": 162810.0}, {"date": "2025-01-03", "close": 10.16, "volume": 194898.0}, {"date": "2025-01-06", "close": 10.19, "volume": 191855.0}, {"date": "2025-01-07", "close": 10.18, "volume": 213978.0}, {"date": "2025-01-08", "close": 10.18, "volume": 234063.0}, {"date": "2025-01-10", "close": 10.12, "volume": 206577.0}, {"date": "2025-01-13", "close": 10.17, "volume": 171735.0}, {"date": "2025-01-14", "close": 10.2, "volume": 87797.0}, {"date": "2025-01-15", "close": 10.23, "volume": 175852.0}, {"date": "2025-01-16", "close": 10.27, "volume": 100361.0}, {"date": "2025-01-17", "close": 10.35, "volume": 132990.0}, {"date": "2025-01-21", "close": 10.38, "volume": 149938.0}, {"date": "2025-01-22", "close": 10.37, "volume": 126515.0}, {"date": "2025-01-23", "close": 10.36, "volume": 161135.0}, {"date": "2025-01-24", "close": 10.368, "volume": 150363.0}, {"date": "2025-01-27", "close": 10.44, "volume": 117169.0}, {"date": "2025-01-28", "close": 10.37, "volume": 90379.0}, {"date": "2025-01-29", "close": 10.37, "volume": 170273.0}, {"date": "2025-01-30", "close": 10.39, "volume": 144228.0}, {"date": "2025-01-31", "close": 10.43, "volume": 217189.0}, {"date": "2025-02-03", "close": 10.48, "volume": 309474.0}, {"date": "2025-02-04", "close": 10.54, "volume": 146141.0}, {"date": "2025-02-05", "close": 10.6, "volume": 213200.0}, {"date": "2025-02-06", "close": 10.56, "volume": 117177.0}, {"date": "2025-02-07", "close": 10.58, "volume": 169972.0}, {"date": "2025-02-10", "close": 10.59, "volume": 106426.0}, {"date": "2025-02-11", "close": 10.61, "volume": 95320.0}, {"date": "2025-02-12", "close": 10.52, "volume": 262867.0}, {"date": "2025-02-13", "close": 10.49, "volume": 166696.0}, {"date": "2025-02-14", "close": 10.49, "volume": 94401.0}, {"date": "2025-02-18", "close": 10.46, "volume": 141412.0}, {"date": "2025-02-19", "close": 10.49, "volume": 68829.0}, {"date": "2025-02-20", "close": 10.51, "volume": 164050.0}, {"date": "2025-02-21", "close": 10.49, "volume": 66622.0}, {"date": "2025-02-24", "close": 10.5, "volume": 117008.0}, {"date": "2025-02-25", "close": 10.55, "volume": 91833.0}, {"date": "2025-02-26", "close": 10.54, "volume": 70695.0}, {"date": "2025-02-27", "close": 10.53, "volume": 106898.0}, {"date": "2025-02-28", "close": 10.54, "volume": 119503.0}, {"date": "2025-03-03", "close": 10.53, "volume": 152350.0}, {"date": "2025-03-04", "close": 10.45, "volume": 112662.0}, {"date": "2025-03-05", "close": 10.47, "volume": 111733.0}, {"date": "2025-03-06", "close": 10.41, "volume": 97823.0}, {"date": "2025-03-07", "close": 10.45, "volume": 65172.0}, {"date": "2025-03-10", "close": 10.48, "volume": 107493.0}, {"date": "2025-03-11", "close": 10.42, "volume": 133442.0}, {"date": "2025-03-12", "close": 10.39, "volume": 102402.0}, {"date": "2025-03-13", "close": 10.39, "volume": 91800.0}, {"date": "2025-03-14", "close": 10.32, "volume": 73638.0}, {"date": "2025-03-17", "close": 10.23, "volume": 164314.0}, {"date": "2025-03-18", "close": 10.23, "volume": 88904.0}, {"date": "2025-03-19", "close": 10.2, "volume": 222268.0}, {"date": "2025-03-20", "close": 10.25, "volume": 129756.0}, {"date": "2025-03-21", "close": 10.28, "volume": 127697.0}, {"date": "2025-03-24", "close": 10.27, "volume": 117199.0}, {"date": "2025-03-25", "close": 10.26, "volume": 110000.0}, {"date": "2025-03-26", "close": 10.15, "volume": 76883.0}, {"date": "2025-03-27", "close": 10.17, "volume": 136380.0}, {"date": "2025-03-28", "close": 10.19, "volume": 103298.0}, {"date": "2025-03-31", "close": 10.26, "volume": 156177.0}, {"date": "2025-04-01", "close": 10.28, "volume": 135671.0}, {"date": "2025-04-02", "close": 10.29, "volume": 125699.0}, {"date": "2025-04-03", "close": 10.25, "volume": 189059.0}, {"date": "2025-04-04", "close": 10.13, "volume": 234426.0}, {"date": "2025-04-07", "close": 9.77, "volume": 278580.0}, {"date": "2025-04-08", "close": 9.56, "volume": 489944.0}, {"date": "2025-04-09", "close": 9.73, "volume": 631267.0}, {"date": "2025-04-10", "close": 9.63, "volume": 199183.0}, {"date": "2025-04-11", "close": 9.54, "volume": 342316.0}, {"date": "2025-04-14", "close": 9.65, "volume": 212039.0}, {"date": "2025-04-15", "close": 9.6, "volume": 143371.0}, {"date": "2025-04-16", "close": 9.54, "volume": 210650.0}, {"date": "2025-04-17", "close": 9.57, "volume": 142241.0}, {"date": "2025-04-21", "close": 9.43, "volume": 218330.0}, {"date": "2025-04-22", "close": 9.44, "volume": 269147.0}, {"date": "2025-04-23", "close": 9.76, "volume": 633411.0}, {"date": "2025-04-24", "close": 9.76, "volume": 198712.0}, {"date": "2025-04-25", "close": 9.83, "volume": 231045.0}, {"date": "2025-04-28", "close": 9.78, "volume": 97974.0}, {"date": "2025-04-29", "close": 9.85, "volume": 142419.0}, {"date": "2025-04-30", "close": 9.91, "volume": 285804.0}, {"date": "2025-05-01", "close": 9.96, "volume": 165160.0}, {"date": "2025-05-02", "close": 9.94, "volume": 87996.0}, {"date": "2025-05-05", "close": 9.92, "volume": 176801.0}, {"date": "2025-05-06", "close": 10.04, "volume": 174912.0}, {"date": "2025-05-07", "close": 10.03, "volume": 211438.0}, {"date": "2025-05-08", "close": 10.07, "volume": 136458.0}, {"date": "2025-05-09", "close": 10.12, "volume": 117490.0}, {"date": "2025-05-12", "close": 10.14, "volume": 244448.0}, {"date": "2025-05-13", "close": 10.08, "volume": 115753.0}, {"date": "2025-05-14", "close": 10.06, "volume": 151100.0}, {"date": "2025-05-15", "close": 10.05, "volume": 158144.0}, {"date": "2025-05-16", "close": 10.08, "volume": 119608.0}, {"date": "2025-05-19", "close": 10.0, "volume": 120672.0}, {"date": "2025-05-20", "close": 10.04, "volume": 80038.0}, {"date": "2025-05-21", "close": 9.82, "volume": 189811.0}, {"date": "2025-05-22", "close": 9.86, "volume": 161891.0}, {"date": "2025-05-23", "close": 9.92, "volume": 90482.0}, {"date": "2025-05-27", "close": 9.98, "volume": 100865.0}, {"date": "2025-05-28", "close": 9.95, "volume": 150796.0}, {"date": "2025-05-29", "close": 10.03, "volume": 152225.0}, {"date": "2025-05-30", "close": 10.09, "volume": 127027.0}, {"date": "2025-06-02", "close": 10.06, "volume": 150722.0}, {"date": "2025-06-03", "close": 10.07, "volume": 88924.0}, {"date": "2025-06-04", "close": 10.09, "volume": 112606.0}, {"date": "2025-06-05", "close": 10.13, "volume": 91449.0}, {"date": "2025-06-06", "close": 10.13, "volume": 93578.0}, {"date": "2025-06-09", "close": 10.08, "volume": 107390.0}, {"date": "2025-06-10", "close": 10.18, "volume": 123246.0}, {"date": "2025-06-11", "close": 10.25, "volume": 204643.0}, {"date": "2025-06-12", "close": 10.27, "volume": 90317.0}, {"date": "2025-06-13", "close": 10.08, "volume": 121817.0}, {"date": "2025-06-16", "close": 10.0, "volume": 183590.0}, {"date": "2025-06-17", "close": 10.05, "volume": 82793.0}, {"date": "2025-06-18", "close": 9.99, "volume": 74030.0}, {"date": "2025-06-20", "close": 10.0, "volume": 100441.0}, {"date": "2025-06-23", "close": 9.99, "volume": 78156.0}, {"date": "2025-06-24", "close": 9.98, "volume": 127275.0}, {"date": "2025-06-25", "close": 10.01, "volume": 119483.0}, {"date": "2025-06-26", "close": 10.04, "volume": 139456.0}, {"date": "2025-06-27", "close": 9.99, "volume": 200585.0}, {"date": "2025-06-30", "close": 10.07, "volume": 194817.0}, {"date": "2025-07-01", "close": 10.17, "volume": 236939.0}, {"date": "2025-07-02", "close": 10.21, "volume": 133579.0}, {"date": "2025-07-03", "close": 10.2, "volume": 100068.0}, {"date": "2025-07-07", "close": 10.14, "volume": 177120.0}, {"date": "2025-07-08", "close": 10.12, "volume": 100399.0}, {"date": "2025-07-09", "close": 10.06, "volume": 131780.0}, {"date": "2025-07-10", "close": 10.14, "volume": 149841.0}, {"date": "2025-07-11", "close": 10.12, "volume": 94473.0}, {"date": "2025-07-14", "close": 10.14, "volume": 110657.0}, {"date": "2025-07-15", "close": 10.06, "volume": 87209.0}, {"date": "2025-07-16", "close": 10.0, "volume": 93602.0}, {"date": "2025-07-17", "close": 9.95, "volume": 124960.0}, {"date": "2025-07-18", "close": 9.87, "volume": 103196.0}, {"date": "2025-07-21", "close": 9.94, "volume": 95255.0}, {"date": "2025-07-22", "close": 9.92, "volume": 87781.0}, {"date": "2025-07-23", "close": 9.77, "volume": 465140.0}, {"date": "2025-07-24", "close": 9.76, "volume": 144968.0}, {"date": "2025-07-25", "close": 9.75, "volume": 432767.0}, {"date": "2025-07-28", "close": 9.75, "volume": 193834.0}, {"date": "2025-07-29", "close": 9.79, "volume": 170584.0}, {"date": "2025-07-30", "close": 9.72, "volume": 119344.0}, {"date": "2025-07-31", "close": 9.81, "volume": 178669.0}, {"date": "2025-08-01", "close": 9.9, "volume": 148312.0}, {"date": "2025-08-04", "close": 9.85, "volume": 161969.0}, {"date": "2025-08-05", "close": 9.82, "volume": 237387.0}, {"date": "2025-08-06", "close": 9.85, "volume": 229978.0}, {"date": "2025-08-07", "close": 9.8, "volume": 169854.0}, {"date": "2025-08-08", "close": 9.8, "volume": 173649.0}, {"date": "2025-08-11", "close": 9.77, "volume": 156572.0}, {"date": "2025-08-12", "close": 9.76, "volume": 242880.0}, {"date": "2025-08-13", "close": 9.81, "volume": 234374.0}, {"date": "2025-08-14", "close": 9.8, "volume": 247490.0}, {"date": "2025-08-15", "close": 9.73, "volume": 168989.0}, {"date": "2025-08-18", "close": 9.7, "volume": 177154.0}, {"date": "2025-08-19", "close": 9.7, "volume": 100437.0}, {"date": "2025-08-20", "close": 9.6, "volume": 176914.0}, {"date": "2025-08-21", "close": 9.6, "volume": 154671.0}, {"date": "2025-08-22", "close": 9.72, "volume": 183968.0}, {"date": "2025-08-25", "close": 9.79, "volume": 233831.0}, {"date": "2025-08-26", "close": 9.75, "volume": 126549.0}, {"date": "2025-08-27", "close": 9.87, "volume": 197719.0}, {"date": "2025-08-28", "close": 9.85, "volume": 162259.0}, {"date": "2025-08-29", "close": 9.98, "volume": 169973.0}, {"date": "2025-09-02", "close": 9.92, "volume": 253362.0}, {"date": "2025-09-03", "close": 10.03, "volume": 183449.0}, {"date": "2025-09-04", "close": 10.02, "volume": 218877.0}, {"date": "2025-09-05", "close": 10.18, "volume": 158629.0}, {"date": "2025-09-08", "close": 10.33, "volume": 170681.0}, {"date": "2025-09-09", "close": 10.37, "volume": 222946.0}, {"date": "2025-09-10", "close": 10.42, "volume": 282463.0}, {"date": "2025-09-11", "close": 10.44, "volume": 194963.0}, {"date": "2025-09-12", "close": 10.42, "volume": 237161.0}, {"date": "2025-09-15", "close": 10.41, "volume": 175800.0}, {"date": "2025-09-16", "close": 10.42, "volume": 163484.0}, {"date": "2025-09-17", "close": 10.37, "volume": 224225.0}, {"date": "2025-09-18", "close": 10.48, "volume": 215976.0}, {"date": "2025-09-19", "close": 10.42, "volume": 119818.0}, {"date": "2025-09-22", "close": 10.42, "volume": 142124.0}, {"date": "2025-09-23", "close": 10.5, "volume": 254610.0}, {"date": "2025-09-24", "close": 10.43, "volume": 132378.0}, {"date": "2025-09-25", "close": 10.43, "volume": 136177.0}, {"date": "2025-09-26", "close": 10.4, "volume": 220275.0}, {"date": "2025-09-29", "close": 10.38, "volume": 193471.0}, {"date": "2025-09-30", "close": 10.39, "volume": 178546.0}, {"date": "2025-10-01", "close": 10.48, "volume": 215390.0}, {"date": "2025-10-02", "close": 10.46, "volume": 123818.0}, {"date": "2025-10-03", "close": 10.43, "volume": 192414.0}, {"date": "2025-10-06", "close": 10.42, "volume": 94677.0}, {"date": "2025-10-07", "close": 10.41, "volume": 130289.0}, {"date": "2025-10-08", "close": 10.51, "volume": 159725.0}, {"date": "2025-10-09", "close": 10.53, "volume": 198765.0}, {"date": "2025-10-10", "close": 10.55, "volume": 141248.0}, {"date": "2025-10-13", "close": 10.55, "volume": 136775.0}, {"date": "2025-10-14", "close": 10.61, "volume": 191534.0}, {"date": "2025-10-15", "close": 10.54, "volume": 86996.0}, {"date": "2025-10-16", "close": 10.53, "volume": 101132.0}, {"date": "2025-10-17", "close": 10.44, "volume": 183592.0}, {"date": "2025-10-20", "close": 10.56, "volume": 146581.0}, {"date": "2025-10-21", "close": 10.62, "volume": 109003.0}, {"date": "2025-10-22", "close": 10.63, "volume": 119039.0}, {"date": "2025-10-23", "close": 10.64, "volume": 137787.0}, {"date": "2025-10-24", "close": 10.63, "volume": 101781.0}, {"date": "2025-10-27", "close": 10.59, "volume": 171029.0}, {"date": "2025-10-28", "close": 10.6, "volume": 151504.0}, {"date": "2025-10-29", "close": 10.64, "volume": 126716.0}, {"date": "2025-10-30", "close": 10.55, "volume": 125028.0}, {"date": "2025-10-31", "close": 10.59, "volume": 181432.0}, {"date": "2025-11-03", "close": 10.65, "volume": 140060.0}, {"date": "2025-11-04", "close": 10.59, "volume": 209438.0}, {"date": "2025-11-05", "close": 10.63, "volume": 198672.0}, {"date": "2025-11-06", "close": 10.59, "volume": 105582.0}, {"date": "2025-11-07", "close": 10.54, "volume": 127843.0}, {"date": "2025-11-10", "close": 10.6, "volume": 90316.0}, {"date": "2025-11-11", "close": 10.73, "volume": 223508.0}, {"date": "2025-11-12", "close": 10.72, "volume": 114214.0}, {"date": "2025-11-13", "close": 10.74, "volume": 155365.0}, {"date": "2025-11-14", "close": 10.63, "volume": 140549.0}, {"date": "2025-11-17", "close": 10.6, "volume": 172322.0}, {"date": "2025-11-18", "close": 10.64, "volume": 120230.0}, {"date": "2025-11-19", "close": 10.51, "volume": 173742.0}, {"date": "2025-11-20", "close": 10.44, "volume": 158755.0}, {"date": "2025-11-21", "close": 10.45, "volume": 183990.0}, {"date": "2025-11-24", "close": 10.45, "volume": 168166.0}, {"date": "2025-11-25", "close": 10.48, "volume": 158123.0}, {"date": "2025-11-26", "close": 10.52, "volume": 87488.0}, {"date": "2025-11-28", "close": 10.63, "volume": 83092.0}, {"date": "2025-12-01", "close": 10.52, "volume": 161077.0}, {"date": "2025-12-02", "close": 10.63, "volume": 224324.0}, {"date": "2025-12-03", "close": 10.56, "volume": 293225.0}, {"date": "2025-12-04", "close": 10.47, "volume": 235954.0}, {"date": "2025-12-05", "close": 10.36, "volume": 255118.0}, {"date": "2025-12-08", "close": 10.35, "volume": 372802.0}, {"date": "2025-12-09", "close": 10.3, "volume": 290242.0}, {"date": "2025-12-10", "close": 10.23, "volume": 267553.0}, {"date": "2025-12-11", "close": 10.25, "volume": 148526.0}, {"date": "2025-12-12", "close": 10.19, "volume": 271143.0}, {"date": "2025-12-15", "close": 10.07, "volume": 201199.0}, {"date": "2025-12-16", "close": 10.15, "volume": 254459.0}, {"date": "2025-12-17", "close": 10.06, "volume": 171907.0}, {"date": "2025-12-18", "close": 10.0, "volume": 273974.0}, {"date": "2025-12-19", "close": 9.98, "volume": 302009.0}, {"date": "2025-12-22", "close": 10.0, "volume": 439151.0}, {"date": "2025-12-23", "close": 10.0, "volume": 271936.0}, {"date": "2025-12-24", "close": 10.0, "volume": 122274.0}, {"date": "2025-12-26", "close": 10.02, "volume": 167657.0}, {"date": "2025-12-29", "close": 10.15, "volume": 533284.0}, {"date": "2025-12-30", "close": 10.17, "volume": 353496.0}, {"date": "2025-12-31", "close": 10.08, "volume": 368234.0}, {"date": "2026-01-02", "close": 10.1, "volume": 108576.0}, {"date": "2026-01-05", "close": 10.12, "volume": 128440.0}, {"date": "2026-01-06", "close": 10.18, "volume": 85782.0}, {"date": "2026-01-07", "close": 10.23, "volume": 151132.0}, {"date": "2026-01-08", "close": 10.28, "volume": 139369.0}, {"date": "2026-01-09", "close": 10.39, "volume": 135468.0}, {"date": "2026-01-12", "close": 10.38, "volume": 125925.0}, {"date": "2026-01-13", "close": 10.4, "volume": 109685.0}, {"date": "2026-01-14", "close": 10.36, "volume": 127953.0}, {"date": "2026-01-15", "close": 10.33, "volume": 100873.0}, {"date": "2026-01-16", "close": 10.3, "volume": 86811.0}, {"date": "2026-01-20", "close": 10.26, "volume": 161416.0}, {"date": "2026-01-21", "close": 10.28, "volume": 154380.0}, {"date": "2026-01-22", "close": 10.29, "volume": 122430.0}, {"date": "2026-01-23", "close": 10.28, "volume": 130961.0}, {"date": "2026-01-26", "close": 10.23, "volume": 123973.0}, {"date": "2026-01-27", "close": 10.32, "volume": 76874.0}, {"date": "2026-01-28", "close": 10.4, "volume": 237764.0}, {"date": "2026-01-29", "close": 10.4, "volume": 96387.0}, {"date": "2026-01-30", "close": 10.4, "volume": 163017.0}, {"date": "2026-02-02", "close": 10.45, "volume": 273426.0}, {"date": "2026-02-03", "close": 10.45, "volume": 166958.0}, {"date": "2026-02-04", "close": 10.44, "volume": 89489.0}, {"date": "2026-02-05", "close": 10.45, "volume": 86027.0}, {"date": "2026-02-06", "close": 10.36, "volume": 181983.0}, {"date": "2026-02-09", "close": 10.41, "volume": 153230.0}, {"date": "2026-02-10", "close": 10.43, "volume": 94988.0}, {"date": "2026-02-11", "close": 10.46, "volume": 120366.0}, {"date": "2026-02-12", "close": 10.5, "volume": 146602.0}, {"date": "2026-02-13", "close": 10.5, "volume": 114609.0}, {"date": "2026-02-17", "close": 10.51, "volume": 75874.0}, {"date": "2026-02-18", "close": 10.53, "volume": 117542.0}, {"date": "2026-02-19", "close": 10.49, "volume": 46882.0}, {"date": "2026-02-20", "close": 10.57, "volume": 178635.0}, {"date": "2026-02-23", "close": 10.58, "volume": 76681.0}, {"date": "2026-02-24", "close": 10.61, "volume": 117571.0}, {"date": "2026-02-25", "close": 10.59, "volume": 81107.0}, {"date": "2026-02-26", "close": 10.62, "volume": 141023.0}, {"date": "2026-02-27", "close": 10.64, "volume": 144019.0}, {"date": "2026-03-02", "close": 10.66, "volume": 164486.0}, {"date": "2026-03-03", "close": 10.64, "volume": 169316.0}, {"date": "2026-03-04", "close": 10.59, "volume": 70951.0}, {"date": "2026-03-05", "close": 10.47, "volume": 55631.0}, {"date": "2026-03-06", "close": 10.48, "volume": 60676.0}, {"date": "2026-03-09", "close": 10.42, "volume": 58522.0}, {"date": "2026-03-10", "close": 10.39, "volume": 205228.0}, {"date": "2026-03-11", "close": 10.39, "volume": 70970.0}, {"date": "2026-03-12", "close": 10.25, "volume": 181835.0}, {"date": "2026-03-13", "close": 10.14, "volume": 88669.0}, {"date": "2026-03-16", "close": 10.37, "volume": 138000.0}, {"date": "2026-03-17", "close": 10.34, "volume": 122166.0}, {"date": "2026-03-18", "close": 10.34, "volume": 39464.0}, {"date": "2026-03-19", "close": 10.37, "volume": 95545.0}, {"date": "2026-03-20", "close": 10.09, "volume": 60327.0}, {"date": "2026-03-23", "close": 10.27, "volume": 193956.0}, {"date": "2026-03-24", "close": 10.02, "volume": 183147.0}, {"date": "2026-03-25", "close": 10.07, "volume": 112053.0}, {"date": "2026-03-26", "close": 10.0, "volume": 152266.0}, {"date": "2026-03-27", "close": 9.98, "volume": 215996.0}, {"date": "2026-03-30", "close": 9.97, "volume": 103590.0}, {"date": "2026-03-31", "close": 10.29, "volume": 210104.0}, {"date": "2026-04-01", "close": 10.31, "volume": 139300.0}, {"date": "2026-04-02", "close": 10.28, "volume": 146714.0}, {"date": "2026-04-06", "close": 10.22, "volume": 60516.0}, {"date": "2026-04-07", "close": 10.2, "volume": 135079.0}, {"date": "2026-04-08", "close": 10.36, "volume": 149366.0}, {"date": "2026-04-09", "close": 10.35, "volume": 115941.0}, {"date": "2026-04-10", "close": 10.38, "volume": 61416.0}, {"date": "2026-04-13", "close": 10.36, "volume": 89688.0}, {"date": "2026-04-14", "close": 10.34, "volume": 85183.0}, {"date": "2026-04-15", "close": 10.3, "volume": 63434.0}, {"date": "2026-04-16", "close": 10.3, "volume": 94589.0}, {"date": "2026-04-17", "close": 10.33, "volume": 56641.0}, {"date": "2026-04-20", "close": 10.39, "volume": 130365.0}, {"date": "2026-04-21", "close": 10.38, "volume": 145329.0}, {"date": "2026-04-22", "close": 10.32, "volume": 86157.0}, {"date": "2026-04-23", "close": 10.34, "volume": 72544.0}, {"date": "2026-04-24", "close": 10.34, "volume": 44577.0}, {"date": "2026-04-27", "close": 10.4, "volume": 104362.0}, {"date": "2026-04-28", "close": 10.33, "volume": 79426.0}, {"date": "2026-04-29", "close": 10.26, "volume": 144652.0}, {"date": "2026-04-30", "close": 10.36, "volume": 165666.0}, {"date": "2026-05-01", "close": 10.37, "volume": 104462.0}, {"date": "2026-05-04", "close": 10.25, "volume": 164048.0}, {"date": "2026-05-05", "close": 10.36, "volume": 96130.0}, {"date": "2026-05-06", "close": 10.4, "volume": 278526.0}, {"date": "2026-05-07", "close": 10.36, "volume": 92031.0}, {"date": "2026-05-08", "close": 10.38, "volume": 87102.0}, {"date": "2026-05-11", "close": 10.39, "volume": 59555.0}, {"date": "2026-05-12", "close": 10.34, "volume": 69529.0}, {"date": "2026-05-13", "close": 10.36, "volume": 101904.0}, {"date": "2026-05-14", "close": 10.34, "volume": 103270.0}, {"date": "2026-05-15", "close": 10.2, "volume": 95090.0}, {"date": "2026-05-18", "close": 10.09, "volume": 114681.0}, {"date": "2026-05-19", "close": 10.08, "volume": 75838.0}, {"date": "2026-05-20", "close": 10.15, "volume": 168724.0}, {"date": "2026-05-21", "close": 10.13, "volume": 49098.0}, {"date": "2026-05-22", "close": 10.16, "volume": 107793.0}, {"date": "2026-05-26", "close": 10.28, "volume": 241485.0}, {"date": "2026-05-27", "close": 10.31, "volume": 57679.0}, {"date": "2026-05-28", "close": 10.39, "volume": 85013.0}, {"date": "2026-05-29", "close": 10.41, "volume": 89605.0}, {"date": "2026-06-01", "close": 10.4, "volume": 117132.0}, {"date": "2026-06-02", "close": 10.34, "volume": 227191.0}, {"date": "2026-06-03", "close": 10.3, "volume": 199465.0}, {"date": "2026-06-04", "close": 10.35, "volume": 79117.0}, {"date": "2026-06-05", "close": 10.27, "volume": 76901.0}, {"date": "2026-06-08", "close": 10.3, "volume": 64477.0}, {"date": "2026-06-09", "close": 10.37, "volume": 207245.0}, {"date": "2026-06-10", "close": 10.42, "volume": 169920.0}, {"date": "2026-06-11", "close": 10.41, "volume": 60045.0}, {"date": "2026-06-12", "close": 10.36, "volume": 82950.0}, {"date": "2026-06-15", "close": 10.32, "volume": 110831.0}, {"date": "2026-06-16", "close": 10.36, "volume": 92838.0}, {"date": "2026-06-17", "close": 10.35, "volume": 76964.0}, {"date": "2026-06-18", "close": 10.39, "volume": 69517.0}, {"date": "2026-06-22", "close": 10.36, "volume": 112478.0}, {"date": "2026-06-23", "close": 10.38, "volume": 101854.0}, {"date": "2026-06-24", "close": 10.41, "volume": 51326.0}, {"date": "2026-06-25", "close": 10.4, "volume": 119896.0}, {"date": "2026-06-26", "close": 10.43, "volume": 97302.0}, {"date": "2026-06-29", "close": 10.47, "volume": 109036.0}, {"date": "2026-06-30", "close": 10.41, "volume": 228670.0}, {"date": "2026-07-01", "close": 10.44, "volume": 148621.0}, {"date": "2026-07-02", "close": 10.44, "volume": 93874.0}, {"date": "2026-07-06", "close": 10.43, "volume": 100327.0}, {"date": "2026-07-07", "close": 10.36, "volume": 185615.0}, {"date": "2026-07-08", "close": 10.3, "volume": 116106.0}, {"date": "2026-07-09", "close": 10.3, "volume": 120822.0}, {"date": "2026-07-10", "close": 10.3, "volume": 86313.0}, {"date": "2026-07-13", "close": 10.32, "volume": 111376.0}, {"date": "2026-07-14", "close": 10.38, "volume": 157771.0}, {"date": "2026-07-15", "close": 10.34, "volume": 102798.0}, {"date": "2026-07-16", "close": 10.33, "volume": 73063.0}, {"date": "2026-07-17", "close": 10.29, "volume": 58759.0}, {"date": "2026-07-20", "close": 10.29, "volume": 98573.0}, {"date": "2026-07-21", "close": 10.21, "volume": 60210.0}, {"date": "2026-07-22", "close": 10.22, "volume": 94276.0}, {"date": "2026-07-23", "close": 10.07, "volume": 134690.0}, {"date": "2026-07-24", "close": 10.05, "volume": 117039.0}], "refreshing": true}