{"ticker": "PFD", "overview": {"name": "Flaherty & Crumrine Preferred and Income Fund Incorporated", "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": "PFD", "has_prices": true, "as_of": "2026-07-24", "last": 11.3, "prev_close": 11.39, "change": -0.08999999999999986, "change_pct": -0.00790166812993853, "session_volume": 27863.0, "vwap_5": 11.428052958654927, "vwap_20": 11.532377288279315, "vwap_60": 11.49808649923715, "vwap_250": 11.6663556963647, "high_52w": 12.08, "low_52w": 10.98, "avg_volume_20": 25354.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000897101-26-000137", "src": "13DG", "ticker": "PFD", "cik": "868578", "company": "FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC", "company_raw": "FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC", "who": "Flaherty & Crumrine Preferred & Income FUND Inc", "who_key": "FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC adjusts its stake in PFD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/868578/0000897101-26-000137-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}], "recent_buys": [], "institutional": [{"id": "13DG-0000897101-26-000137", "src": "13DG", "ticker": "PFD", "cik": "868578", "company": "FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC", "company_raw": "FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC", "who": "Flaherty & Crumrine Preferred & Income FUND Inc", "who_key": "FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC adjusts its stake in PFD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/868578/0000897101-26-000137-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}], "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": "PFD (FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC)", "new_value": "Flaherty & Crumrine Preferred and Income Fund Incorporated", "effective": "", "evidence": "we hold PFD as FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC; the NYSE universe lists that code as Flaherty & Crumrine Preferred and Income Fund Incorporated. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T18:53:53.791241"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Flaherty & Crumrine Preferred and Income Fund Incorporated", "new_value": "FLAHERTY & CRUMRINE PREFERRED & INCOME FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000868578", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000868578", "applied": 1, "detected_at": "2026-10-26T18:53:50.443165"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PFD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.36, "volume": 8450.0}, {"date": "2021-07-28", "close": 16.31, "volume": 31071.0}, {"date": "2021-07-29", "close": 16.68, "volume": 17616.0}, {"date": "2021-07-30", "close": 16.76, "volume": 17080.0}, {"date": "2021-08-02", "close": 16.75, "volume": 24413.0}, {"date": "2021-08-03", "close": 16.84, "volume": 15025.0}, {"date": "2021-08-04", "close": 16.77, "volume": 29871.0}, {"date": "2021-08-05", "close": 16.65, "volume": 20596.0}, {"date": "2021-08-06", "close": 16.8, "volume": 17687.0}, {"date": "2021-08-09", "close": 16.7, "volume": 11204.0}, {"date": "2021-08-10", "close": 16.5, "volume": 12064.0}, {"date": "2021-08-11", "close": 16.49, "volume": 15515.0}, {"date": "2021-08-12", "close": 16.46, "volume": 31677.0}, {"date": "2021-08-13", "close": 16.58, "volume": 18688.0}, {"date": "2021-08-16", "close": 16.68, "volume": 25530.0}, {"date": "2021-08-17", "close": 16.52, "volume": 14470.0}, {"date": "2021-08-18", "close": 16.51, "volume": 12987.0}, {"date": "2021-08-19", "close": 16.58, "volume": 20524.0}, {"date": "2021-08-20", "close": 16.63, "volume": 27541.0}, {"date": "2021-08-23", "close": 16.62, "volume": 20272.0}, {"date": "2021-08-24", "close": 16.52, "volume": 38474.0}, {"date": "2021-08-25", "close": 16.35, "volume": 28929.0}, {"date": "2021-08-26", "close": 16.21, "volume": 17595.0}, {"date": "2021-08-27", "close": 16.19, "volume": 28294.0}, {"date": "2021-08-30", "close": 16.12, "volume": 55275.0}, {"date": "2021-08-31", "close": 16.05, "volume": 44466.0}, {"date": "2021-09-01", "close": 16.13, "volume": 45205.0}, {"date": "2021-09-02", "close": 16.19, "volume": 26213.0}, {"date": "2021-09-03", "close": 15.99, "volume": 36578.0}, {"date": "2021-09-07", "close": 15.97, "volume": 20011.0}, {"date": "2021-09-08", "close": 15.84, "volume": 31907.0}, {"date": "2021-09-09", "close": 15.88, "volume": 60918.0}, {"date": "2021-09-10", "close": 15.92, "volume": 37319.0}, {"date": "2021-09-13", "close": 16.07, "volume": 24431.0}, {"date": "2021-09-14", "close": 15.95, "volume": 37459.0}, {"date": "2021-09-15", "close": 16.07, "volume": 20796.0}, {"date": "2021-09-16", "close": 16.18, "volume": 33750.0}, {"date": "2021-09-17", "close": 16.16, "volume": 23681.0}, {"date": "2021-09-20", "close": 16.06, "volume": 32832.0}, {"date": "2021-09-21", "close": 16.11, "volume": 41741.0}, {"date": "2021-09-22", "close": 16.1, "volume": 48157.0}, {"date": "2021-09-23", "close": 16.01, "volume": 31951.0}, {"date": "2021-09-24", "close": 15.89, "volume": 43800.0}, {"date": "2021-09-27", "close": 15.63, "volume": 38098.0}, {"date": "2021-09-28", "close": 15.35, "volume": 61134.0}, {"date": "2021-09-29", "close": 15.53, "volume": 16609.0}, {"date": "2021-09-30", "close": 15.76, "volume": 28719.0}, {"date": "2021-10-01", "close": 15.76, "volume": 20986.0}, {"date": "2021-10-04", "close": 15.75, "volume": 25692.0}, {"date": "2021-10-05", "close": 15.68, "volume": 13138.0}, {"date": "2021-10-06", "close": 15.61, "volume": 11903.0}, {"date": "2021-10-07", "close": 15.69, "volume": 18055.0}, {"date": "2021-10-08", "close": 15.8, "volume": 24062.0}, {"date": "2021-10-11", "close": 15.68, "volume": 11040.0}, {"date": "2021-10-12", "close": 15.66, "volume": 31642.0}, {"date": "2021-10-13", "close": 15.84, "volume": 12567.0}, {"date": "2021-10-14", "close": 15.86, "volume": 23646.0}, {"date": "2021-10-15", "close": 15.91, "volume": 11425.0}, {"date": "2021-10-18", "close": 16.02, "volume": 46373.0}, {"date": "2021-10-19", "close": 16.1, "volume": 25311.0}, {"date": "2021-10-20", "close": 16.0, "volume": 25916.0}, {"date": "2021-10-21", "close": 16.09, "volume": 14511.0}, {"date": "2021-10-22", "close": 16.2, "volume": 23854.0}, {"date": "2021-10-25", "close": 16.14, "volume": 37464.0}, {"date": "2021-10-26", "close": 15.92, "volume": 45221.0}, {"date": "2021-10-27", "close": 16.13, "volume": 51665.0}, {"date": "2021-10-28", "close": 16.3, "volume": 54620.0}, {"date": "2021-10-29", "close": 16.48, "volume": 27270.0}, {"date": "2021-11-01", "close": 16.55, "volume": 41644.0}, {"date": "2021-11-02", "close": 16.61, "volume": 29714.0}, {"date": "2021-11-03", "close": 16.71, "volume": 25803.0}, {"date": "2021-11-04", "close": 16.7489, "volume": 38973.0}, {"date": "2021-11-05", "close": 16.68, "volume": 19821.0}, {"date": "2021-11-08", "close": 16.8365, "volume": 28984.0}, {"date": "2021-11-09", "close": 16.93, "volume": 37996.0}, {"date": "2021-11-10", "close": 16.96, "volume": 44432.0}, {"date": "2021-11-11", "close": 16.9, "volume": 34292.0}, {"date": "2021-11-12", "close": 17.09, "volume": 42603.0}, {"date": "2021-11-15", "close": 17.24, "volume": 44378.0}, {"date": "2021-11-16", "close": 17.26, "volume": 74739.0}, {"date": "2021-11-17", "close": 17.26, "volume": 43607.0}, {"date": "2021-11-18", "close": 17.35, "volume": 35532.0}, {"date": "2021-11-19", "close": 17.21, "volume": 30048.0}, {"date": "2021-11-22", "close": 17.27, "volume": 43603.0}, {"date": "2021-11-23", "close": 17.14, "volume": 25350.0}, {"date": "2021-11-24", "close": 17.07, "volume": 24899.0}, {"date": "2021-11-26", "close": 16.88, "volume": 37594.0}, {"date": "2021-11-29", "close": 17.13, "volume": 40183.0}, {"date": "2021-11-30", "close": 17.22, "volume": 59477.0}, {"date": "2021-12-01", "close": 17.34, "volume": 72130.0}, {"date": "2021-12-02", "close": 17.21, "volume": 37969.0}, {"date": "2021-12-03", "close": 17.15, "volume": 28154.0}, {"date": "2021-12-06", "close": 17.12, "volume": 37506.0}, {"date": "2021-12-07", "close": 17.1, "volume": 36315.0}, {"date": "2021-12-08", "close": 17.14, "volume": 20380.0}, {"date": "2021-12-09", "close": 17.127, "volume": 6592.0}, {"date": "2021-12-10", "close": 17.26, "volume": 20348.0}, {"date": "2021-12-13", "close": 17.3, "volume": 23688.0}, {"date": "2021-12-14", "close": 17.12, "volume": 34629.0}, {"date": "2021-12-15", "close": 17.15, "volume": 20262.0}, {"date": "2021-12-16", "close": 17.2, "volume": 19580.0}, {"date": "2021-12-17", "close": 17.18, "volume": 29671.0}, {"date": "2021-12-20", "close": 17.29, "volume": 15910.0}, {"date": "2021-12-21", "close": 17.25, "volume": 54019.0}, {"date": "2021-12-22", "close": 17.15, "volume": 23562.0}, {"date": "2021-12-23", "close": 17.29, "volume": 36016.0}, {"date": "2021-12-27", "close": 17.33, "volume": 31017.0}, {"date": "2021-12-28", "close": 17.45, "volume": 29278.0}, {"date": "2021-12-29", "close": 17.63, "volume": 26952.0}, {"date": "2021-12-30", "close": 17.82, "volume": 69465.0}, {"date": "2021-12-31", "close": 17.5, "volume": 183113.0}, {"date": "2022-01-03", "close": 17.2, "volume": 37911.0}, {"date": "2022-01-04", "close": 17.16, "volume": 38456.0}, {"date": "2022-01-05", "close": 16.86, "volume": 71113.0}, {"date": "2022-01-06", "close": 16.62, "volume": 59292.0}, {"date": "2022-01-07", "close": 16.6945, "volume": 18962.0}, {"date": "2022-01-10", "close": 16.59, "volume": 24779.0}, {"date": "2022-01-11", "close": 16.63, "volume": 110764.0}, {"date": "2022-01-12", "close": 16.76, "volume": 24505.0}, {"date": "2022-01-13", "close": 16.72, "volume": 39584.0}, {"date": "2022-01-14", "close": 16.71, "volume": 12688.0}, {"date": "2022-01-18", "close": 16.67, "volume": 47750.0}, {"date": "2022-01-19", "close": 16.61, "volume": 16486.0}, {"date": "2022-01-20", "close": 16.56, "volume": 24826.0}, {"date": "2022-01-21", "close": 16.294, "volume": 27086.0}, {"date": "2022-01-24", "close": 16.39, "volume": 49027.0}, {"date": "2022-01-25", "close": 16.3, "volume": 36117.0}, {"date": "2022-01-26", "close": 16.41, "volume": 14979.0}, {"date": "2022-01-27", "close": 16.25, "volume": 23836.0}, {"date": "2022-01-28", "close": 16.19, "volume": 14560.0}, {"date": "2022-01-31", "close": 16.19, "volume": 51883.0}, {"date": "2022-02-01", "close": 16.28, "volume": 39517.0}, {"date": "2022-02-02", "close": 16.31, "volume": 17225.0}, {"date": "2022-02-03", "close": 16.06, "volume": 16178.0}, {"date": "2022-02-04", "close": 15.99, "volume": 26039.0}, {"date": "2022-02-07", "close": 15.72, "volume": 27703.0}, {"date": "2022-02-08", "close": 15.619, "volume": 28847.0}, {"date": "2022-02-09", "close": 15.5, "volume": 38089.0}, {"date": "2022-02-10", "close": 15.34, "volume": 20548.0}, {"date": "2022-02-11", "close": 15.36, "volume": 14397.0}, {"date": "2022-02-14", "close": 15.07, "volume": 38643.0}, {"date": "2022-02-15", "close": 15.1, "volume": 25482.0}, {"date": "2022-02-16", "close": 15.13, "volume": 24945.0}, {"date": "2022-02-17", "close": 14.73, "volume": 51922.0}, {"date": "2022-02-18", "close": 14.6, "volume": 61657.0}, {"date": "2022-02-22", "close": 14.31, "volume": 27609.0}, {"date": "2022-02-23", "close": 14.16, "volume": 38868.0}, {"date": "2022-02-24", "close": 14.05, "volume": 65200.0}, {"date": "2022-02-25", "close": 14.07, "volume": 64697.0}, {"date": "2022-02-28", "close": 14.14, "volume": 28144.0}, {"date": "2022-03-01", "close": 14.22, "volume": 17359.0}, {"date": "2022-03-02", "close": 14.35, "volume": 28733.0}, {"date": "2022-03-03", "close": 14.36, "volume": 15939.0}, {"date": "2022-03-04", "close": 14.17, "volume": 36173.0}, {"date": "2022-03-07", "close": 14.08, "volume": 66885.0}, {"date": "2022-03-08", "close": 13.87, "volume": 55072.0}, {"date": "2022-03-09", "close": 14.01, "volume": 21072.0}, {"date": "2022-03-10", "close": 13.87, "volume": 28862.0}, {"date": "2022-03-11", "close": 13.83, "volume": 23519.0}, {"date": "2022-03-14", "close": 13.56, "volume": 43259.0}, {"date": "2022-03-15", "close": 13.66, "volume": 35983.0}, {"date": "2022-03-16", "close": 13.87, "volume": 33586.0}, {"date": "2022-03-17", "close": 13.92, "volume": 30941.0}, {"date": "2022-03-18", "close": 14.13, "volume": 31077.0}, {"date": "2022-03-21", "close": 13.92, "volume": 46108.0}, {"date": "2022-03-22", "close": 13.96, "volume": 18141.0}, {"date": "2022-03-23", "close": 13.83, "volume": 38402.0}, {"date": "2022-03-24", "close": 13.84, "volume": 37677.0}, {"date": "2022-03-25", "close": 13.52, "volume": 46767.0}, {"date": "2022-03-28", "close": 13.47, "volume": 54274.0}, {"date": "2022-03-29", "close": 13.62, "volume": 38022.0}, {"date": "2022-03-30", "close": 13.64, "volume": 45482.0}, {"date": "2022-03-31", "close": 13.86, "volume": 55757.0}, {"date": "2022-04-01", "close": 13.891, "volume": 28087.0}, {"date": "2022-04-04", "close": 14.05, "volume": 46366.0}, {"date": "2022-04-05", "close": 13.95, "volume": 23777.0}, {"date": "2022-04-06", "close": 13.69, "volume": 40677.0}, {"date": "2022-04-07", "close": 13.64, "volume": 26984.0}, {"date": "2022-04-08", "close": 13.58, "volume": 24713.0}, {"date": "2022-04-11", "close": 13.37, "volume": 43796.0}, {"date": "2022-04-12", "close": 13.5, "volume": 28760.0}, {"date": "2022-04-13", "close": 13.3, "volume": 37488.0}, {"date": "2022-04-14", "close": 13.17, "volume": 40649.0}, {"date": "2022-04-18", "close": 13.06, "volume": 34806.0}, {"date": "2022-04-19", "close": 13.1, "volume": 24171.0}, {"date": "2022-04-20", "close": 13.19, "volume": 47341.0}, {"date": "2022-04-21", "close": 13.11, "volume": 22565.0}, {"date": "2022-04-22", "close": 12.91, "volume": 73897.0}, {"date": "2022-04-25", "close": 12.74, "volume": 55714.0}, {"date": "2022-04-26", "close": 12.66, "volume": 30322.0}, {"date": "2022-04-27", "close": 12.6, "volume": 30362.0}, {"date": "2022-04-28", "close": 12.74, "volume": 66424.0}, {"date": "2022-04-29", "close": 12.67, "volume": 30078.0}, {"date": "2022-05-02", "close": 12.67, "volume": 58969.0}, {"date": "2022-05-03", "close": 12.61, "volume": 13315.0}, {"date": "2022-05-04", "close": 12.68, "volume": 28617.0}, {"date": "2022-05-05", "close": 12.47, "volume": 33673.0}, {"date": "2022-05-06", "close": 12.34, "volume": 26035.0}, {"date": "2022-05-09", "close": 12.21, "volume": 35293.0}, {"date": "2022-05-10", "close": 12.34, "volume": 44442.0}, {"date": "2022-05-11", "close": 12.23, "volume": 32502.0}, {"date": "2022-05-12", "close": 12.05, "volume": 34859.0}, {"date": "2022-05-13", "close": 12.3, "volume": 28982.0}, {"date": "2022-05-16", "close": 12.17, "volume": 27242.0}, {"date": "2022-05-17", "close": 12.32, "volume": 40040.0}, {"date": "2022-05-18", "close": 12.26, "volume": 44809.0}, {"date": "2022-05-19", "close": 12.35, "volume": 45708.0}, {"date": "2022-05-20", "close": 12.36, "volume": 42906.0}, {"date": "2022-05-23", "close": 11.96, "volume": 43493.0}, {"date": "2022-05-24", "close": 12.02, "volume": 28267.0}, {"date": "2022-05-25", "close": 12.09, "volume": 32068.0}, {"date": "2022-05-26", "close": 12.42, "volume": 27215.0}, {"date": "2022-05-27", "close": 12.82, "volume": 42858.0}, {"date": "2022-05-31", "close": 12.62, "volume": 15724.0}, {"date": "2022-06-01", "close": 12.59, "volume": 43235.0}, {"date": "2022-06-02", "close": 12.64, "volume": 36085.0}, {"date": "2022-06-03", "close": 12.38, "volume": 60102.0}, {"date": "2022-06-06", "close": 12.4, "volume": 43558.0}, {"date": "2022-06-07", "close": 12.55, "volume": 33340.0}, {"date": "2022-06-08", "close": 12.58, "volume": 40550.0}, {"date": "2022-06-09", "close": 12.51, "volume": 18512.0}, {"date": "2022-06-10", "close": 12.28, "volume": 15212.0}, {"date": "2022-06-13", "close": 11.8, "volume": 45759.0}, {"date": "2022-06-14", "close": 12.06, "volume": 50561.0}, {"date": "2022-06-15", "close": 12.05, "volume": 30554.0}, {"date": "2022-06-16", "close": 12.45, "volume": 66309.0}, {"date": "2022-06-17", "close": 12.3, "volume": 50822.0}, {"date": "2022-06-21", "close": 12.33, "volume": 25431.0}, {"date": "2022-06-22", "close": 12.0, "volume": 13104.0}, {"date": "2022-06-23", "close": 12.17, "volume": 10371.0}, {"date": "2022-06-24", "close": 12.36, "volume": 18996.0}, {"date": "2022-06-27", "close": 12.45, "volume": 39236.0}, {"date": "2022-06-28", "close": 12.3, "volume": 5686.0}, {"date": "2022-06-29", "close": 12.69, "volume": 54594.0}, {"date": "2022-06-30", "close": 12.55, "volume": 42492.0}, {"date": "2022-07-01", "close": 12.37, "volume": 26396.0}, {"date": "2022-07-05", "close": 12.23, "volume": 71719.0}, {"date": "2022-07-06", "close": 12.31, "volume": 33647.0}, {"date": "2022-07-07", "close": 12.06, "volume": 62154.0}, {"date": "2022-07-08", "close": 12.12, "volume": 9986.0}, {"date": "2022-07-11", "close": 12.0, "volume": 19810.0}, {"date": "2022-07-12", "close": 12.07, "volume": 8301.0}, {"date": "2022-07-13", "close": 12.0834, "volume": 8970.0}, {"date": "2022-07-14", "close": 12.08, "volume": 13381.0}, {"date": "2022-07-15", "close": 12.16, "volume": 10158.0}, {"date": "2022-07-18", "close": 12.23, "volume": 28040.0}, {"date": "2022-07-19", "close": 12.51, "volume": 29551.0}, {"date": "2022-07-20", "close": 12.62, "volume": 12920.0}, {"date": "2022-07-21", "close": 12.58, "volume": 23951.0}, {"date": "2022-07-22", "close": 12.44, "volume": 38320.0}, {"date": "2022-07-25", "close": 12.47, "volume": 10173.0}, {"date": "2022-07-26", "close": 12.43, "volume": 15654.0}, {"date": "2022-07-27", "close": 12.56, "volume": 25319.0}, {"date": "2022-07-28", "close": 12.58, "volume": 20961.0}, {"date": "2022-07-29", "close": 12.74, "volume": 38365.0}, {"date": "2022-08-01", "close": 13.04, "volume": 32506.0}, {"date": "2022-08-02", "close": 13.12, "volume": 12758.0}, {"date": "2022-08-03", "close": 13.09, "volume": 18226.0}, {"date": "2022-08-04", "close": 13.06, "volume": 16658.0}, {"date": "2022-08-05", "close": 13.28, "volume": 39964.0}, {"date": "2022-08-08", "close": 13.06, "volume": 22904.0}, {"date": "2022-08-09", "close": 12.75, "volume": 16828.0}, {"date": "2022-08-10", "close": 13.09, "volume": 35361.0}, {"date": "2022-08-11", "close": 12.95, "volume": 16205.0}, {"date": "2022-08-12", "close": 13.1, "volume": 25854.0}, {"date": "2022-08-15", "close": 13.03, "volume": 22188.0}, {"date": "2022-08-16", "close": 12.92, "volume": 32724.0}, {"date": "2022-08-17", "close": 12.65, "volume": 43712.0}, {"date": "2022-08-18", "close": 12.69, "volume": 28953.0}, {"date": "2022-08-19", "close": 12.54, "volume": 25030.0}, {"date": "2022-08-22", "close": 12.37, "volume": 26032.0}, {"date": "2022-08-23", "close": 12.35, "volume": 23034.0}, {"date": "2022-08-24", "close": 12.49, "volume": 22090.0}, {"date": "2022-08-25", "close": 12.5, "volume": 14545.0}, {"date": "2022-08-26", "close": 12.37, "volume": 30817.0}, {"date": "2022-08-29", "close": 12.6, "volume": 23195.0}, {"date": "2022-08-30", "close": 12.66, "volume": 31028.0}, {"date": "2022-08-31", "close": 12.6, "volume": 14870.0}, {"date": "2022-09-01", "close": 12.4213, "volume": 17851.0}, {"date": "2022-09-02", "close": 12.18, "volume": 18439.0}, {"date": "2022-09-06", "close": 12.35, "volume": 16462.0}, {"date": "2022-09-07", "close": 12.07, "volume": 43965.0}, {"date": "2022-09-08", "close": 12.16, "volume": 15085.0}, {"date": "2022-09-09", "close": 11.95, "volume": 27015.0}, {"date": "2022-09-12", "close": 12.13, "volume": 15611.0}, {"date": "2022-09-13", "close": 12.0, "volume": 23185.0}, {"date": "2022-09-14", "close": 11.77, "volume": 49754.0}, {"date": "2022-09-15", "close": 11.83, "volume": 29041.0}, {"date": "2022-09-16", "close": 11.6, "volume": 38514.0}, {"date": "2022-09-19", "close": 11.65, "volume": 11117.0}, {"date": "2022-09-20", "close": 11.5, "volume": 17921.0}, {"date": "2022-09-21", "close": 11.47, "volume": 28999.0}, {"date": "2022-09-22", "close": 11.09, "volume": 56698.0}, {"date": "2022-09-23", "close": 10.6, "volume": 32424.0}, {"date": "2022-09-26", "close": 10.51, "volume": 28978.0}, {"date": "2022-09-27", "close": 10.48, "volume": 44507.0}, {"date": "2022-09-28", "close": 10.7, "volume": 79091.0}, {"date": "2022-09-29", "close": 10.55, "volume": 43798.0}, {"date": "2022-09-30", "close": 10.61, "volume": 44905.0}, {"date": "2022-10-03", "close": 10.75, "volume": 52486.0}, {"date": "2022-10-04", "close": 10.86, "volume": 18732.0}, {"date": "2022-10-05", "close": 10.8, "volume": 19692.0}, {"date": "2022-10-06", "close": 10.75, "volume": 18157.0}, {"date": "2022-10-07", "close": 10.65, "volume": 28798.0}, {"date": "2022-10-10", "close": 10.54, "volume": 21321.0}, {"date": "2022-10-11", "close": 10.52, "volume": 13301.0}, {"date": "2022-10-12", "close": 10.52, "volume": 22801.0}, {"date": "2022-10-13", "close": 10.47, "volume": 32842.0}, {"date": "2022-10-14", "close": 10.42, "volume": 26224.0}, {"date": "2022-10-17", "close": 10.42, "volume": 15874.0}, {"date": "2022-10-18", "close": 10.47, "volume": 20273.0}, {"date": "2022-10-19", "close": 10.37, "volume": 41560.0}, {"date": "2022-10-20", "close": 10.33, "volume": 37534.0}, {"date": "2022-10-21", "close": 10.21, "volume": 19090.0}, {"date": "2022-10-24", "close": 10.21, "volume": 22870.0}, {"date": "2022-10-25", "close": 10.26, "volume": 33052.0}, {"date": "2022-10-26", "close": 10.32, "volume": 39985.0}, {"date": "2022-10-27", "close": 10.42, "volume": 12421.0}, {"date": "2022-10-28", "close": 10.52, "volume": 46473.0}, {"date": "2022-10-31", "close": 10.5, "volume": 42164.0}, {"date": "2022-11-01", "close": 10.73, "volume": 38313.0}, {"date": "2022-11-02", "close": 10.4, "volume": 34963.0}, {"date": "2022-11-03", "close": 10.4, "volume": 6653.0}, {"date": "2022-11-04", "close": 10.41, "volume": 13343.0}, {"date": "2022-11-07", "close": 10.41, "volume": 37105.0}, {"date": "2022-11-08", "close": 10.55, "volume": 44116.0}, {"date": "2022-11-09", "close": 10.57, "volume": 10771.0}, {"date": "2022-11-10", "close": 10.94, "volume": 55258.0}, {"date": "2022-11-11", "close": 11.02, "volume": 25442.0}, {"date": "2022-11-14", "close": 10.85, "volume": 31371.0}, {"date": "2022-11-15", "close": 11.05, "volume": 47371.0}, {"date": "2022-11-16", "close": 11.17, "volume": 41723.0}, {"date": "2022-11-17", "close": 11.52, "volume": 46529.0}, {"date": "2022-11-18", "close": 11.145, "volume": 40066.0}, {"date": "2022-11-21", "close": 11.06, "volume": 20585.0}, {"date": "2022-11-22", "close": 11.49, "volume": 32775.0}, {"date": "2022-11-23", "close": 11.16, "volume": 53748.0}, {"date": "2022-11-25", "close": 11.01, "volume": 15716.0}, {"date": "2022-11-28", "close": 11.08, "volume": 42916.0}, {"date": "2022-11-29", "close": 11.1, "volume": 17310.0}, {"date": "2022-11-30", "close": 11.33, "volume": 52458.0}, {"date": "2022-12-01", "close": 11.48, "volume": 18814.0}, {"date": "2022-12-02", "close": 11.45, "volume": 37962.0}, {"date": "2022-12-05", "close": 11.38, "volume": 44941.0}, {"date": "2022-12-06", "close": 11.48, "volume": 34445.0}, {"date": "2022-12-07", "close": 11.69, "volume": 32919.0}, {"date": "2022-12-08", "close": 11.69, "volume": 37942.0}, {"date": "2022-12-09", "close": 11.59, "volume": 20164.0}, {"date": "2022-12-12", "close": 11.38, "volume": 22324.0}, {"date": "2022-12-13", "close": 11.64, "volume": 37062.0}, {"date": "2022-12-14", "close": 11.63, "volume": 34274.0}, {"date": "2022-12-15", "close": 11.63, "volume": 48914.0}, {"date": "2022-12-16", "close": 11.71, "volume": 14526.0}, {"date": "2022-12-19", "close": 11.63, "volume": 19334.0}, {"date": "2022-12-20", "close": 11.525, "volume": 6897.0}, {"date": "2022-12-21", "close": 11.49, "volume": 18702.0}, {"date": "2022-12-22", "close": 11.62, "volume": 113710.0}, {"date": "2022-12-23", "close": 11.62, "volume": 29910.0}, {"date": "2022-12-27", "close": 11.34, "volume": 30836.0}, {"date": "2022-12-28", "close": 11.11, "volume": 47178.0}, {"date": "2022-12-29", "close": 10.85, "volume": 119988.0}, {"date": "2022-12-30", "close": 11.11, "volume": 92147.0}, {"date": "2023-01-03", "close": 11.15, "volume": 18611.0}, {"date": "2023-01-04", "close": 11.34, "volume": 11309.0}, {"date": "2023-01-05", "close": 11.4, "volume": 25545.0}, {"date": "2023-01-06", "close": 11.54, "volume": 12528.0}, {"date": "2023-01-09", "close": 11.58, "volume": 23577.0}, {"date": "2023-01-10", "close": 11.61, "volume": 18806.0}, {"date": "2023-01-11", "close": 11.68, "volume": 33920.0}, {"date": "2023-01-12", "close": 11.86, "volume": 17380.0}, {"date": "2023-01-13", "close": 11.96, "volume": 27662.0}, {"date": "2023-01-17", "close": 11.82, "volume": 35762.0}, {"date": "2023-01-18", "close": 11.95, "volume": 24801.0}, {"date": "2023-01-19", "close": 12.34, "volume": 86494.0}, {"date": "2023-01-20", "close": 12.53, "volume": 49939.0}, {"date": "2023-01-23", "close": 12.28, "volume": 31069.0}, {"date": "2023-01-24", "close": 12.33, "volume": 23710.0}, {"date": "2023-01-25", "close": 12.39, "volume": 39661.0}, {"date": "2023-01-26", "close": 12.54, "volume": 11124.0}, {"date": "2023-01-27", "close": 12.45, "volume": 23421.0}, {"date": "2023-01-30", "close": 12.51, "volume": 11898.0}, {"date": "2023-01-31", "close": 12.45, "volume": 38938.0}, {"date": "2023-02-01", "close": 12.52, "volume": 25423.0}, {"date": "2023-02-02", "close": 12.77, "volume": 30670.0}, {"date": "2023-02-03", "close": 12.8, "volume": 38506.0}, {"date": "2023-02-06", "close": 12.45, "volume": 23315.0}, {"date": "2023-02-07", "close": 12.68, "volume": 29291.0}, {"date": "2023-02-08", "close": 12.68, "volume": 20930.0}, {"date": "2023-02-09", "close": 12.64, "volume": 15427.0}, {"date": "2023-02-10", "close": 12.49, "volume": 3449.0}, {"date": "2023-02-13", "close": 12.52, "volume": 11170.0}, {"date": "2023-02-14", "close": 12.67, "volume": 53217.0}, {"date": "2023-02-15", "close": 12.79, "volume": 15378.0}, {"date": "2023-02-16", "close": 12.62, "volume": 13528.0}, {"date": "2023-02-17", "close": 12.36, "volume": 16721.0}, {"date": "2023-02-21", "close": 12.15, "volume": 44341.0}, {"date": "2023-02-22", "close": 12.1, "volume": 57161.0}, {"date": "2023-02-23", "close": 12.19, "volume": 36618.0}, {"date": "2023-02-24", "close": 11.85, "volume": 11678.0}, {"date": "2023-02-27", "close": 11.79, "volume": 27356.0}, {"date": "2023-02-28", "close": 11.79, "volume": 20822.0}, {"date": "2023-03-01", "close": 11.81, "volume": 19377.0}, {"date": "2023-03-02", "close": 11.7, "volume": 17516.0}, {"date": "2023-03-03", "close": 11.77, "volume": 9130.0}, {"date": "2023-03-06", "close": 11.65, "volume": 20145.0}, {"date": "2023-03-07", "close": 11.72, "volume": 18381.0}, {"date": "2023-03-08", "close": 11.91, "volume": 44896.0}, {"date": "2023-03-09", "close": 11.79, "volume": 50016.0}, {"date": "2023-03-10", "close": 11.39, "volume": 25793.0}, {"date": "2023-03-13", "close": 9.95, "volume": 166443.0}, {"date": "2023-03-14", "close": 10.61, "volume": 64475.0}, {"date": "2023-03-15", "close": 10.2, "volume": 60710.0}, {"date": "2023-03-16", "close": 10.73, "volume": 65538.0}, {"date": "2023-03-17", "close": 10.57, "volume": 46375.0}, {"date": "2023-03-20", "close": 10.24, "volume": 41702.0}, {"date": "2023-03-21", "close": 10.53, "volume": 26065.0}, {"date": "2023-03-22", "close": 10.67, "volume": 11486.0}, {"date": "2023-03-23", "close": 10.43, "volume": 19519.0}, {"date": "2023-03-24", "close": 10.24, "volume": 13758.0}, {"date": "2023-03-27", "close": 10.19, "volume": 23161.0}, {"date": "2023-03-28", "close": 10.26, "volume": 17251.0}, {"date": "2023-03-29", "close": 10.45, "volume": 23998.0}, {"date": "2023-03-30", "close": 10.55, "volume": 17193.0}, {"date": "2023-03-31", "close": 10.61, "volume": 95076.0}, {"date": "2023-04-03", "close": 10.9, "volume": 24927.0}, {"date": "2023-04-04", "close": 10.9, "volume": 31576.0}, {"date": "2023-04-05", "close": 10.92, "volume": 20746.0}, {"date": "2023-04-06", "close": 10.69, "volume": 29479.0}, {"date": "2023-04-10", "close": 10.46, "volume": 30668.0}, {"date": "2023-04-11", "close": 10.5, "volume": 22964.0}, {"date": "2023-04-12", "close": 10.55, "volume": 20328.0}, {"date": "2023-04-13", "close": 10.51, "volume": 32705.0}, {"date": "2023-04-14", "close": 10.42, "volume": 25234.0}, {"date": "2023-04-17", "close": 10.67, "volume": 66109.0}, {"date": "2023-04-18", "close": 10.53, "volume": 42986.0}, {"date": "2023-04-19", "close": 10.55, "volume": 15312.0}, {"date": "2023-04-20", "close": 10.52, "volume": 12842.0}, {"date": "2023-04-21", "close": 10.21, "volume": 79026.0}, {"date": "2023-04-24", "close": 10.23, "volume": 17539.0}, {"date": "2023-04-25", "close": 10.13, "volume": 21400.0}, {"date": "2023-04-26", "close": 10.14, "volume": 26537.0}, {"date": "2023-04-27", "close": 10.17, "volume": 19348.0}, {"date": "2023-04-28", "close": 10.2, "volume": 31471.0}, {"date": "2023-05-01", "close": 10.15, "volume": 17954.0}, {"date": "2023-05-02", "close": 10.14, "volume": 52914.0}, {"date": "2023-05-03", "close": 10.04, "volume": 45832.0}, {"date": "2023-05-04", "close": 9.92, "volume": 38700.0}, {"date": "2023-05-05", "close": 10.08, "volume": 37251.0}, {"date": "2023-05-08", "close": 10.06, "volume": 23026.0}, {"date": "2023-05-09", "close": 10.01, "volume": 6801.0}, {"date": "2023-05-10", "close": 10.02, "volume": 7545.0}, {"date": "2023-05-11", "close": 9.97, "volume": 12612.0}, {"date": "2023-05-12", "close": 9.78, "volume": 30701.0}, {"date": "2023-05-15", "close": 9.86, "volume": 38288.0}, {"date": "2023-05-16", "close": 9.69, "volume": 12927.0}, {"date": "2023-05-17", "close": 9.86, "volume": 41950.0}, {"date": "2023-05-18", "close": 9.85, "volume": 29011.0}, {"date": "2023-05-19", "close": 9.86, "volume": 27252.0}, {"date": "2023-05-22", "close": 9.76, "volume": 29539.0}, {"date": "2023-05-23", "close": 9.66, "volume": 62429.0}, {"date": "2023-05-24", "close": 9.59, "volume": 25263.0}, {"date": "2023-05-25", "close": 9.59, "volume": 17742.0}, {"date": "2023-05-26", "close": 9.67, "volume": 21019.0}, {"date": "2023-05-30", "close": 9.76, "volume": 14672.0}, {"date": "2023-05-31", "close": 9.81, "volume": 14347.0}, {"date": "2023-06-01", "close": 9.97, "volume": 28380.0}, {"date": "2023-06-02", "close": 10.02, "volume": 36455.0}, {"date": "2023-06-05", "close": 9.92, "volume": 22050.0}, {"date": "2023-06-06", "close": 9.95, "volume": 21763.0}, {"date": "2023-06-07", "close": 9.99, "volume": 29377.0}, {"date": "2023-06-08", "close": 10.03, "volume": 13928.0}, {"date": "2023-06-09", "close": 10.02, "volume": 11664.0}, {"date": "2023-06-12", "close": 9.92, "volume": 52035.0}, {"date": "2023-06-13", "close": 9.93, "volume": 23470.0}, {"date": "2023-06-14", "close": 9.83, "volume": 37901.0}, {"date": "2023-06-15", "close": 9.94, "volume": 35141.0}, {"date": "2023-06-16", "close": 9.75, "volume": 35697.0}, {"date": "2023-06-20", "close": 9.82, "volume": 18454.0}, {"date": "2023-06-21", "close": 9.81, "volume": 11949.0}, {"date": "2023-06-22", "close": 9.73, "volume": 48480.0}, {"date": "2023-06-23", "close": 9.8, "volume": 21487.0}, {"date": "2023-06-26", "close": 9.82, "volume": 17798.0}, {"date": "2023-06-27", "close": 9.88, "volume": 34247.0}, {"date": "2023-06-28", "close": 10.04, "volume": 81549.0}, {"date": "2023-06-29", "close": 9.8, "volume": 57114.0}, {"date": "2023-06-30", "close": 9.86, "volume": 87770.0}, {"date": "2023-07-03", "close": 9.84, "volume": 69192.0}, {"date": "2023-07-05", "close": 9.89, "volume": 29159.0}, {"date": "2023-07-06", "close": 9.77, "volume": 39385.0}, {"date": "2023-07-07", "close": 9.81, "volume": 34151.0}, {"date": "2023-07-10", "close": 9.81, "volume": 26741.0}, {"date": "2023-07-11", "close": 9.87, "volume": 13559.0}, {"date": "2023-07-12", "close": 10.02, "volume": 47999.0}, {"date": "2023-07-13", "close": 10.0, "volume": 22987.0}, {"date": "2023-07-14", "close": 9.9, "volume": 43008.0}, {"date": "2023-07-17", "close": 9.825, "volume": 28126.0}, {"date": "2023-07-18", "close": 9.9, "volume": 29934.0}, {"date": "2023-07-19", "close": 9.94, "volume": 17182.0}, {"date": "2023-07-20", "close": 9.91, "volume": 44482.0}, {"date": "2023-07-21", "close": 9.9, "volume": 15406.0}, {"date": "2023-07-24", "close": 9.99, "volume": 13833.0}, {"date": "2023-07-25", "close": 10.03, "volume": 26641.0}, {"date": "2023-07-26", "close": 10.13, "volume": 19145.0}, {"date": "2023-07-27", "close": 9.96, "volume": 19201.0}, {"date": "2023-07-28", "close": 10.02, "volume": 25038.0}, {"date": "2023-07-31", "close": 10.11, "volume": 20879.0}, {"date": "2023-08-01", "close": 10.14, "volume": 33930.0}, {"date": "2023-08-02", "close": 10.06, "volume": 17855.0}, {"date": "2023-08-03", "close": 10.02, "volume": 42396.0}, {"date": "2023-08-04", "close": 10.05, "volume": 21851.0}, {"date": "2023-08-07", "close": 10.15, "volume": 17738.0}, {"date": "2023-08-08", "close": 10.135, "volume": 16388.0}, {"date": "2023-08-09", "close": 10.074, "volume": 16141.0}, {"date": "2023-08-10", "close": 10.06, "volume": 27809.0}, {"date": "2023-08-11", "close": 10.1, "volume": 15353.0}, {"date": "2023-08-14", "close": 10.06, "volume": 13523.0}, {"date": "2023-08-15", "close": 9.985, "volume": 25312.0}, {"date": "2023-08-16", "close": 9.88, "volume": 21451.0}, {"date": "2023-08-17", "close": 9.895, "volume": 18515.0}, {"date": "2023-08-18", "close": 9.81, "volume": 21986.0}, {"date": "2023-08-21", "close": 9.72, "volume": 59053.0}, {"date": "2023-08-22", "close": 9.73, "volume": 39691.0}, {"date": "2023-08-23", "close": 9.73, "volume": 20190.0}, {"date": "2023-08-24", "close": 9.64, "volume": 32854.0}, {"date": "2023-08-25", "close": 9.69, "volume": 15933.0}, {"date": "2023-08-28", "close": 9.66, "volume": 18013.0}, {"date": "2023-08-29", "close": 9.73, "volume": 20610.0}, {"date": "2023-08-30", "close": 9.71, "volume": 20675.0}, {"date": "2023-08-31", "close": 9.76, "volume": 21307.0}, {"date": "2023-09-01", "close": 9.71, "volume": 63439.0}, {"date": "2023-09-05", "close": 9.65, "volume": 44600.0}, {"date": "2023-09-06", "close": 9.58, "volume": 17323.0}, {"date": "2023-09-07", "close": 9.6, "volume": 24383.0}, {"date": "2023-09-08", "close": 9.56, "volume": 21751.0}, {"date": "2023-09-11", "close": 9.5, "volume": 19069.0}, {"date": "2023-09-12", "close": 9.49, "volume": 35063.0}, {"date": "2023-09-13", "close": 9.44, "volume": 28410.0}, {"date": "2023-09-14", "close": 9.46, "volume": 37739.0}, {"date": "2023-09-15", "close": 9.44, "volume": 10933.0}, {"date": "2023-09-18", "close": 9.44, "volume": 24855.0}, {"date": "2023-09-19", "close": 9.4683, "volume": 20806.0}, {"date": "2023-09-20", "close": 9.47, "volume": 22828.0}, {"date": "2023-09-21", "close": 9.28, "volume": 43484.0}, {"date": "2023-09-22", "close": 9.3, "volume": 42032.0}, {"date": "2023-09-25", "close": 9.24, "volume": 18298.0}, {"date": "2023-09-26", "close": 9.13, "volume": 41019.0}, {"date": "2023-09-27", "close": 9.11, "volume": 43655.0}, {"date": "2023-09-28", "close": 9.14, "volume": 23715.0}, {"date": "2023-09-29", "close": 9.13, "volume": 165584.0}, {"date": "2023-10-02", "close": 9.04, "volume": 74726.0}, {"date": "2023-10-03", "close": 8.86, "volume": 43798.0}, {"date": "2023-10-04", "close": 8.91, "volume": 42696.0}, {"date": "2023-10-05", "close": 8.85, "volume": 36882.0}, {"date": "2023-10-06", "close": 8.79, "volume": 39648.0}, {"date": "2023-10-09", "close": 8.86, "volume": 28412.0}, {"date": "2023-10-10", "close": 8.91, "volume": 27696.0}, {"date": "2023-10-11", "close": 8.88, "volume": 32717.0}, {"date": "2023-10-12", "close": 8.83, "volume": 42214.0}, {"date": "2023-10-13", "close": 8.69, "volume": 77925.0}, {"date": "2023-10-16", "close": 8.62, "volume": 30734.0}, {"date": "2023-10-17", "close": 8.6, "volume": 66713.0}, {"date": "2023-10-18", "close": 8.64, "volume": 61405.0}, {"date": "2023-10-19", "close": 8.62, "volume": 36224.0}, {"date": "2023-10-20", "close": 8.622, "volume": 32081.0}, {"date": "2023-10-23", "close": 8.63, "volume": 21759.0}, {"date": "2023-10-24", "close": 8.69, "volume": 31341.0}, {"date": "2023-10-25", "close": 8.63, "volume": 23656.0}, {"date": "2023-10-26", "close": 8.66, "volume": 33504.0}, {"date": "2023-10-27", "close": 8.67, "volume": 24127.0}, {"date": "2023-10-30", "close": 8.68, "volume": 16086.0}, {"date": "2023-10-31", "close": 8.82, "volume": 42932.0}, {"date": "2023-11-01", "close": 9.01, "volume": 54636.0}, {"date": "2023-11-02", "close": 9.33, "volume": 100245.0}, {"date": "2023-11-03", "close": 9.46, "volume": 23980.0}, {"date": "2023-11-06", "close": 9.33, "volume": 27291.0}, {"date": "2023-11-07", "close": 9.46, "volume": 57687.0}, {"date": "2023-11-08", "close": 9.57, "volume": 59112.0}, {"date": "2023-11-09", "close": 9.66, "volume": 172143.0}, {"date": "2023-11-10", "close": 9.66, "volume": 43936.0}, {"date": "2023-11-13", "close": 9.49, "volume": 178871.0}, {"date": "2023-11-14", "close": 9.67, "volume": 52512.0}, {"date": "2023-11-15", "close": 9.65, "volume": 18656.0}, {"date": "2023-11-16", "close": 9.71, "volume": 43257.0}, {"date": "2023-11-17", "close": 9.7, "volume": 27598.0}, {"date": "2023-11-20", "close": 9.7, "volume": 19825.0}, {"date": "2023-11-21", "close": 9.74, "volume": 76792.0}, {"date": "2023-11-22", "close": 9.87, "volume": 106250.0}, {"date": "2023-11-24", "close": 9.87, "volume": 9610.0}, {"date": "2023-11-27", "close": 9.82, "volume": 45504.0}, {"date": "2023-11-28", "close": 9.8, "volume": 14529.0}, {"date": "2023-11-29", "close": 9.85, "volume": 22091.0}, {"date": "2023-11-30", "close": 9.81, "volume": 37773.0}, {"date": "2023-12-01", "close": 9.94, "volume": 30502.0}, {"date": "2023-12-04", "close": 9.88, "volume": 24415.0}, {"date": "2023-12-05", "close": 9.83, "volume": 55253.0}, {"date": "2023-12-06", "close": 9.82, "volume": 33710.0}, {"date": "2023-12-07", "close": 9.76, "volume": 45978.0}, {"date": "2023-12-08", "close": 9.72, "volume": 15807.0}, {"date": "2023-12-11", "close": 9.7, "volume": 32176.0}, {"date": "2023-12-12", "close": 9.72, "volume": 33061.0}, {"date": "2023-12-13", "close": 9.92, "volume": 49735.0}, {"date": "2023-12-14", "close": 10.04, "volume": 105436.0}, {"date": "2023-12-15", "close": 9.97, "volume": 37082.0}, {"date": "2023-12-18", "close": 9.99, "volume": 43674.0}, {"date": "2023-12-19", "close": 10.0, "volume": 41914.0}, {"date": "2023-12-20", "close": 9.93, "volume": 86087.0}, {"date": "2023-12-21", "close": 9.88, "volume": 60780.0}, {"date": "2023-12-22", "close": 9.88, "volume": 69318.0}, {"date": "2023-12-26", "close": 9.89, "volume": 60969.0}, {"date": "2023-12-27", "close": 9.9, "volume": 46609.0}, {"date": "2023-12-28", "close": 9.92, "volume": 60940.0}, {"date": "2023-12-29", "close": 9.88, "volume": 44153.0}, {"date": "2024-01-02", "close": 9.92, "volume": 29450.0}, {"date": "2024-01-03", "close": 9.95, "volume": 33408.0}, {"date": "2024-01-04", "close": 9.96, "volume": 32500.0}, {"date": "2024-01-05", "close": 10.05, "volume": 37037.0}, {"date": "2024-01-08", "close": 10.1, "volume": 28559.0}, {"date": "2024-01-09", "close": 10.11, "volume": 21997.0}, {"date": "2024-01-10", "close": 10.21, "volume": 35245.0}, {"date": "2024-01-11", "close": 10.17, "volume": 26828.0}, {"date": "2024-01-12", "close": 10.26, "volume": 62217.0}, {"date": "2024-01-16", "close": 10.19, "volume": 37345.0}, {"date": "2024-01-17", "close": 10.1, "volume": 9508.0}, {"date": "2024-01-18", "close": 10.09, "volume": 12222.0}, {"date": "2024-01-19", "close": 10.1399, "volume": 40058.0}, {"date": "2024-01-22", "close": 10.295, "volume": 14243.0}, {"date": "2024-01-23", "close": 10.21, "volume": 45673.0}, {"date": "2024-01-24", "close": 10.24, "volume": 94494.0}, {"date": "2024-01-25", "close": 10.34, "volume": 22904.0}, {"date": "2024-01-26", "close": 10.45, "volume": 43697.0}, {"date": "2024-01-29", "close": 10.49, "volume": 31605.0}, {"date": "2024-01-30", "close": 10.5, "volume": 19151.0}, {"date": "2024-01-31", "close": 10.53, "volume": 41798.0}, {"date": "2024-02-01", "close": 10.51, "volume": 31472.0}, {"date": "2024-02-02", "close": 10.34, "volume": 17947.0}, {"date": "2024-02-05", "close": 10.21, "volume": 58669.0}, {"date": "2024-02-06", "close": 10.23, "volume": 45782.0}, {"date": "2024-02-07", "close": 10.18, "volume": 27812.0}, {"date": "2024-02-08", "close": 10.11, "volume": 36491.0}, {"date": "2024-02-09", "close": 10.15, "volume": 11323.0}, {"date": "2024-02-12", "close": 10.17, "volume": 27118.0}, {"date": "2024-02-13", "close": 10.02, "volume": 36256.0}, {"date": "2024-02-14", "close": 10.07, "volume": 19294.0}, {"date": "2024-02-15", "close": 10.16, "volume": 14014.0}, {"date": "2024-02-16", "close": 10.1, "volume": 11672.0}, {"date": "2024-02-20", "close": 10.12, "volume": 38932.0}, {"date": "2024-02-21", "close": 10.12, "volume": 24076.0}, {"date": "2024-02-22", "close": 10.13, "volume": 58161.0}, {"date": "2024-02-23", "close": 10.21, "volume": 52710.0}, {"date": "2024-02-26", "close": 10.199, "volume": 33076.0}, {"date": "2024-02-27", "close": 10.2, "volume": 41455.0}, {"date": "2024-02-28", "close": 10.22, "volume": 28093.0}, {"date": "2024-02-29", "close": 10.2591, "volume": 35784.0}, {"date": "2024-03-01", "close": 10.27, "volume": 33291.0}, {"date": "2024-03-04", "close": 10.24, "volume": 16878.0}, {"date": "2024-03-05", "close": 10.21, "volume": 28794.0}, {"date": "2024-03-06", "close": 10.28, "volume": 44676.0}, {"date": "2024-03-07", "close": 10.3, "volume": 27728.0}, {"date": "2024-03-08", "close": 10.35, "volume": 34681.0}, {"date": "2024-03-11", "close": 10.35, "volume": 31024.0}, {"date": "2024-03-12", "close": 10.34, "volume": 26011.0}, {"date": "2024-03-13", "close": 10.4, "volume": 21876.0}, {"date": "2024-03-14", "close": 10.412, "volume": 38335.0}, {"date": "2024-03-15", "close": 10.421, "volume": 18608.0}, {"date": "2024-03-18", "close": 10.45, "volume": 13581.0}, {"date": "2024-03-19", "close": 10.52, "volume": 21230.0}, {"date": "2024-03-20", "close": 10.53, "volume": 36894.0}, {"date": "2024-03-21", "close": 10.5588, "volume": 24962.0}, {"date": "2024-03-22", "close": 10.6, "volume": 23412.0}, {"date": "2024-03-25", "close": 10.62, "volume": 46672.0}, {"date": "2024-03-26", "close": 10.54, "volume": 21136.0}, {"date": "2024-03-27", "close": 10.56, "volume": 22345.0}, {"date": "2024-03-28", "close": 10.61, "volume": 30112.0}, {"date": "2024-04-01", "close": 10.55, "volume": 39540.0}, {"date": "2024-04-02", "close": 10.505, "volume": 16833.0}, {"date": "2024-04-03", "close": 10.47, "volume": 38674.0}, {"date": "2024-04-04", "close": 10.41, "volume": 32179.0}, {"date": "2024-04-05", "close": 10.37, "volume": 16452.0}, {"date": "2024-04-08", "close": 10.35, "volume": 3530.0}, {"date": "2024-04-09", "close": 10.38, "volume": 16732.0}, {"date": "2024-04-10", "close": 10.261, "volume": 42762.0}, {"date": "2024-04-11", "close": 10.19, "volume": 44442.0}, {"date": "2024-04-12", "close": 10.1, "volume": 16732.0}, {"date": "2024-04-15", "close": 9.86, "volume": 32442.0}, {"date": "2024-04-16", "close": 9.89, "volume": 46050.0}, {"date": "2024-04-17", "close": 9.95, "volume": 24817.0}, {"date": "2024-04-18", "close": 9.91, "volume": 23298.0}, {"date": "2024-04-19", "close": 9.93, "volume": 15001.0}, {"date": "2024-04-22", "close": 9.93, "volume": 12371.0}, {"date": "2024-04-23", "close": 10.02, "volume": 29503.0}, {"date": "2024-04-24", "close": 10.05, "volume": 31222.0}, {"date": "2024-04-25", "close": 9.92, "volume": 35710.0}, {"date": "2024-04-26", "close": 9.96, "volume": 23257.0}, {"date": "2024-04-29", "close": 10.01, "volume": 70138.0}, {"date": "2024-04-30", "close": 10.0, "volume": 52888.0}, {"date": "2024-05-01", "close": 10.12, "volume": 39438.0}, {"date": "2024-05-02", "close": 10.11, "volume": 22910.0}, {"date": "2024-05-03", "close": 10.23, "volume": 31708.0}, {"date": "2024-05-06", "close": 10.34, "volume": 28015.0}, {"date": "2024-05-07", "close": 10.37, "volume": 18195.0}, {"date": "2024-05-08", "close": 10.32, "volume": 46090.0}, {"date": "2024-05-09", "close": 10.3301, "volume": 17623.0}, {"date": "2024-05-10", "close": 10.3, "volume": 27947.0}, {"date": "2024-05-13", "close": 10.33, "volume": 14790.0}, {"date": "2024-05-14", "close": 10.27, "volume": 16728.0}, {"date": "2024-05-15", "close": 10.37, "volume": 25429.0}, {"date": "2024-05-16", "close": 10.369, "volume": 14716.0}, {"date": "2024-05-17", "close": 10.37, "volume": 13695.0}, {"date": "2024-05-20", "close": 10.38, "volume": 41150.0}, {"date": "2024-05-21", "close": 10.38, "volume": 28703.0}, {"date": "2024-05-22", "close": 10.285, "volume": 37588.0}, {"date": "2024-05-23", "close": 10.205, "volume": 67941.0}, {"date": "2024-05-24", "close": 10.2981, "volume": 65891.0}, {"date": "2024-05-28", "close": 10.25, "volume": 72665.0}, {"date": "2024-05-29", "close": 10.15, "volume": 44110.0}, {"date": "2024-05-30", "close": 10.24, "volume": 45689.0}, {"date": "2024-05-31", "close": 10.305, "volume": 34066.0}, {"date": "2024-06-03", "close": 10.34, "volume": 35179.0}, {"date": "2024-06-04", "close": 10.41, "volume": 37933.0}, {"date": "2024-06-05", "close": 10.405, "volume": 30030.0}, {"date": "2024-06-06", "close": 10.4, "volume": 28974.0}, {"date": "2024-06-07", "close": 10.36, "volume": 15377.0}, {"date": "2024-06-10", "close": 10.39, "volume": 24831.0}, {"date": "2024-06-11", "close": 10.365, "volume": 13347.0}, {"date": "2024-06-12", "close": 10.43, "volume": 37599.0}, {"date": "2024-06-13", "close": 10.43, "volume": 63272.0}, {"date": "2024-06-14", "close": 10.36, "volume": 20495.0}, {"date": "2024-06-17", "close": 10.38, "volume": 28803.0}, {"date": "2024-06-18", "close": 10.43, "volume": 33540.0}, {"date": "2024-06-20", "close": 10.36, "volume": 17666.0}, {"date": "2024-06-21", "close": 10.37, "volume": 12291.0}, {"date": "2024-06-24", "close": 10.4, "volume": 12875.0}, {"date": "2024-06-25", "close": 10.37, "volume": 25678.0}, {"date": "2024-06-26", "close": 10.39, "volume": 10283.0}, {"date": "2024-06-27", "close": 10.44, "volume": 12415.0}, {"date": "2024-06-28", "close": 10.44, "volume": 38988.0}, {"date": "2024-07-01", "close": 10.38, "volume": 48381.0}, {"date": "2024-07-02", "close": 10.4, "volume": 57988.0}, {"date": "2024-07-03", "close": 10.42, "volume": 39043.0}, {"date": "2024-07-05", "close": 10.45, "volume": 55366.0}, {"date": "2024-07-08", "close": 10.499, "volume": 63147.0}, {"date": "2024-07-09", "close": 10.44, "volume": 29004.0}, {"date": "2024-07-10", "close": 10.55, "volume": 72254.0}, {"date": "2024-07-11", "close": 10.72, "volume": 54691.0}, {"date": "2024-07-12", "close": 10.815, "volume": 70107.0}, {"date": "2024-07-15", "close": 10.76, "volume": 30679.0}, {"date": "2024-07-16", "close": 10.795, "volume": 36980.0}, {"date": "2024-07-17", "close": 10.75, "volume": 32478.0}, {"date": "2024-07-18", "close": 10.801, "volume": 82309.0}, {"date": "2024-07-19", "close": 10.71, "volume": 10476.0}, {"date": "2024-07-22", "close": 10.829, "volume": 16939.0}, {"date": "2024-07-23", "close": 10.89, "volume": 64543.0}, {"date": "2024-07-24", "close": 10.795, "volume": 30297.0}, {"date": "2024-07-25", "close": 10.81, "volume": 19243.0}, {"date": "2024-07-26", "close": 10.88, "volume": 48624.0}, {"date": "2024-07-29", "close": 10.8, "volume": 22307.0}, {"date": "2024-07-30", "close": 10.83, "volume": 30201.0}, {"date": "2024-07-31", "close": 10.84, "volume": 36445.0}, {"date": "2024-08-01", "close": 10.84, "volume": 20605.0}, {"date": "2024-08-02", "close": 10.7786, "volume": 54341.0}, {"date": "2024-08-05", "close": 10.4, "volume": 72475.0}, {"date": "2024-08-06", "close": 10.56, "volume": 50686.0}, {"date": "2024-08-07", "close": 10.59, "volume": 68488.0}, {"date": "2024-08-08", "close": 10.6967, "volume": 24974.0}, {"date": "2024-08-09", "close": 10.705, "volume": 25555.0}, {"date": "2024-08-12", "close": 10.75, "volume": 28376.0}, {"date": "2024-08-13", "close": 10.78, "volume": 21074.0}, {"date": "2024-08-14", "close": 10.9, "volume": 20006.0}, {"date": "2024-08-15", "close": 10.94, "volume": 34065.0}, {"date": "2024-08-16", "close": 10.98, "volume": 38123.0}, {"date": "2024-08-19", "close": 11.1, "volume": 46951.0}, {"date": "2024-08-20", "close": 11.02, "volume": 40571.0}, {"date": "2024-08-21", "close": 11.14, "volume": 15695.0}, {"date": "2024-08-22", "close": 11.22, "volume": 37969.0}, {"date": "2024-08-23", "close": 11.23, "volume": 33783.0}, {"date": "2024-08-26", "close": 11.39, "volume": 30232.0}, {"date": "2024-08-27", "close": 11.51, "volume": 57478.0}, {"date": "2024-08-28", "close": 11.54, "volume": 76393.0}, {"date": "2024-08-29", "close": 11.57, "volume": 11362.0}, {"date": "2024-08-30", "close": 11.59, "volume": 25657.0}, {"date": "2024-09-03", "close": 11.56, "volume": 68917.0}, {"date": "2024-09-04", "close": 11.68, "volume": 67275.0}, {"date": "2024-09-05", "close": 11.69, "volume": 16605.0}, {"date": "2024-09-06", "close": 11.63, "volume": 53375.0}, {"date": "2024-09-09", "close": 11.71, "volume": 21448.0}, {"date": "2024-09-10", "close": 11.77, "volume": 22624.0}, {"date": "2024-09-11", "close": 11.765, "volume": 32253.0}, {"date": "2024-09-12", "close": 11.78, "volume": 70138.0}, {"date": "2024-09-13", "close": 11.69, "volume": 54389.0}, {"date": "2024-09-16", "close": 11.74, "volume": 52937.0}, {"date": "2024-09-17", "close": 11.701, "volume": 92497.0}, {"date": "2024-09-18", "close": 11.79, "volume": 69306.0}, {"date": "2024-09-19", "close": 11.89, "volume": 61312.0}, {"date": "2024-09-20", "close": 11.94, "volume": 42654.0}, {"date": "2024-09-23", "close": 11.87, "volume": 18891.0}, {"date": "2024-09-24", "close": 11.95, "volume": 9172.0}, {"date": "2024-09-25", "close": 11.96, "volume": 41843.0}, {"date": "2024-09-26", "close": 11.93, "volume": 20733.0}, {"date": "2024-09-27", "close": 11.83, "volume": 45659.0}, {"date": "2024-09-30", "close": 11.95, "volume": 56966.0}, {"date": "2024-10-01", "close": 11.92, "volume": 16096.0}, {"date": "2024-10-02", "close": 11.86, "volume": 29469.0}, {"date": "2024-10-03", "close": 11.81, "volume": 21165.0}, {"date": "2024-10-04", "close": 11.82, "volume": 17317.0}, {"date": "2024-10-07", "close": 11.8, "volume": 44487.0}, {"date": "2024-10-08", "close": 11.895, "volume": 52682.0}, {"date": "2024-10-09", "close": 11.91, "volume": 21783.0}, {"date": "2024-10-10", "close": 11.99, "volume": 14229.0}, {"date": "2024-10-11", "close": 12.01, "volume": 19208.0}, {"date": "2024-10-14", "close": 11.9855, "volume": 21106.0}, {"date": "2024-10-15", "close": 11.9306, "volume": 14952.0}, {"date": "2024-10-16", "close": 11.93, "volume": 33517.0}, {"date": "2024-10-17", "close": 12.05, "volume": 63715.0}, {"date": "2024-10-18", "close": 12.0, "volume": 14307.0}, {"date": "2024-10-21", "close": 11.99, "volume": 21437.0}, {"date": "2024-10-22", "close": 11.97, "volume": 6489.0}, {"date": "2024-10-23", "close": 11.85, "volume": 19873.0}, {"date": "2024-10-24", "close": 11.83, "volume": 12703.0}, {"date": "2024-10-25", "close": 11.78, "volume": 20250.0}, {"date": "2024-10-28", "close": 11.65, "volume": 28644.0}, {"date": "2024-10-29", "close": 11.46, "volume": 63885.0}, {"date": "2024-10-30", "close": 11.45, "volume": 19687.0}, {"date": "2024-10-31", "close": 11.44, "volume": 25881.0}, {"date": "2024-11-01", "close": 11.48, "volume": 26715.0}, {"date": "2024-11-04", "close": 11.45, "volume": 21948.0}, {"date": "2024-11-05", "close": 11.49, "volume": 27381.0}, {"date": "2024-11-06", "close": 11.425, "volume": 38945.0}, {"date": "2024-11-07", "close": 11.53, "volume": 43878.0}, {"date": "2024-11-08", "close": 11.673, "volume": 42836.0}, {"date": "2024-11-11", "close": 11.61, "volume": 25115.0}, {"date": "2024-11-12", "close": 11.4, "volume": 29475.0}, {"date": "2024-11-13", "close": 11.395, "volume": 33229.0}, {"date": "2024-11-14", "close": 11.3, "volume": 17341.0}, {"date": "2024-11-15", "close": 11.29, "volume": 55728.0}, {"date": "2024-11-18", "close": 11.32, "volume": 21345.0}, {"date": "2024-11-19", "close": 11.27, "volume": 12599.0}, {"date": "2024-11-20", "close": 11.18, "volume": 34092.0}, {"date": "2024-11-21", "close": 11.16, "volume": 46073.0}, {"date": "2024-11-22", "close": 11.14, "volume": 31417.0}, {"date": "2024-11-25", "close": 11.23, "volume": 34403.0}, {"date": "2024-11-26", "close": 11.19, "volume": 65839.0}, {"date": "2024-11-27", "close": 11.28, "volume": 10783.0}, {"date": "2024-11-29", "close": 11.39, "volume": 16479.0}, {"date": "2024-12-02", "close": 11.4, "volume": 19168.0}, {"date": "2024-12-03", "close": 11.59, "volume": 113042.0}, {"date": "2024-12-04", "close": 11.46, "volume": 26315.0}, {"date": "2024-12-05", "close": 11.6, "volume": 22190.0}, {"date": "2024-12-06", "close": 11.6, "volume": 9183.0}, {"date": "2024-12-09", "close": 11.66, "volume": 20458.0}, {"date": "2024-12-10", "close": 11.68, "volume": 10130.0}, {"date": "2024-12-11", "close": 11.54, "volume": 26660.0}, {"date": "2024-12-12", "close": 11.55, "volume": 19011.0}, {"date": "2024-12-13", "close": 11.5, "volume": 33572.0}, {"date": "2024-12-16", "close": 11.4281, "volume": 12298.0}, {"date": "2024-12-17", "close": 11.31, "volume": 26429.0}, {"date": "2024-12-18", "close": 11.13, "volume": 37592.0}, {"date": "2024-12-19", "close": 11.1, "volume": 30397.0}, {"date": "2024-12-20", "close": 11.19, "volume": 22346.0}, {"date": "2024-12-23", "close": 11.305, "volume": 37197.0}, {"date": "2024-12-24", "close": 11.19, "volume": 7300.0}, {"date": "2024-12-26", "close": 11.16, "volume": 12997.0}, {"date": "2024-12-27", "close": 11.02, "volume": 24158.0}, {"date": "2024-12-30", "close": 11.02, "volume": 63033.0}, {"date": "2024-12-31", "close": 11.24, "volume": 44774.0}, {"date": "2025-01-02", "close": 11.245, "volume": 15450.0}, {"date": "2025-01-03", "close": 11.34, "volume": 26354.0}, {"date": "2025-01-06", "close": 11.35, "volume": 12090.0}, {"date": "2025-01-07", "close": 11.3, "volume": 11714.0}, {"date": "2025-01-08", "close": 11.21, "volume": 9562.0}, {"date": "2025-01-10", "close": 11.09, "volume": 21599.0}, {"date": "2025-01-13", "close": 11.14, "volume": 10174.0}, {"date": "2025-01-14", "close": 11.14, "volume": 12846.0}, {"date": "2025-01-15", "close": 11.3, "volume": 13953.0}, {"date": "2025-01-16", "close": 11.35, "volume": 13942.0}, {"date": "2025-01-17", "close": 11.35, "volume": 12570.0}, {"date": "2025-01-21", "close": 11.43, "volume": 24640.0}, {"date": "2025-01-22", "close": 11.32, "volume": 33527.0}, {"date": "2025-01-23", "close": 11.29, "volume": 18650.0}, {"date": "2025-01-24", "close": 11.25, "volume": 17224.0}, {"date": "2025-01-27", "close": 11.18, "volume": 65213.0}, {"date": "2025-01-28", "close": 11.2793, "volume": 59411.0}, {"date": "2025-01-29", "close": 11.21, "volume": 35662.0}, {"date": "2025-01-30", "close": 11.31, "volume": 30448.0}, {"date": "2025-01-31", "close": 11.25, "volume": 29779.0}, {"date": "2025-02-03", "close": 11.22, "volume": 42041.0}, {"date": "2025-02-04", "close": 11.28, "volume": 23616.0}, {"date": "2025-02-05", "close": 11.32, "volume": 39389.0}, {"date": "2025-02-06", "close": 11.31, "volume": 26831.0}, {"date": "2025-02-07", "close": 11.32, "volume": 48370.0}, {"date": "2025-02-10", "close": 11.34, "volume": 19524.0}, {"date": "2025-02-11", "close": 11.34, "volume": 31388.0}, {"date": "2025-02-12", "close": 11.32, "volume": 44815.0}, {"date": "2025-02-13", "close": 11.385, "volume": 32816.0}, {"date": "2025-02-14", "close": 11.44, "volume": 17422.0}, {"date": "2025-02-18", "close": 11.37, "volume": 48745.0}, {"date": "2025-02-19", "close": 11.375, "volume": 12525.0}, {"date": "2025-02-20", "close": 11.36, "volume": 16762.0}, {"date": "2025-02-21", "close": 11.29, "volume": 19762.0}, {"date": "2025-02-24", "close": 11.22, "volume": 53757.0}, {"date": "2025-02-25", "close": 11.26, "volume": 29159.0}, {"date": "2025-02-26", "close": 11.25, "volume": 23416.0}, {"date": "2025-02-27", "close": 11.23, "volume": 23143.0}, {"date": "2025-02-28", "close": 11.24, "volume": 60313.0}, {"date": "2025-03-03", "close": 11.28, "volume": 33747.0}, {"date": "2025-03-04", "close": 11.21, "volume": 57237.0}, {"date": "2025-03-05", "close": 11.27, "volume": 29699.0}, {"date": "2025-03-06", "close": 11.23, "volume": 34358.0}, {"date": "2025-03-07", "close": 11.25, "volume": 32674.0}, {"date": "2025-03-10", "close": 11.174, "volume": 33469.0}, {"date": "2025-03-11", "close": 11.16, "volume": 56379.0}, {"date": "2025-03-12", "close": 11.24, "volume": 20030.0}, {"date": "2025-03-13", "close": 11.23, "volume": 25124.0}, {"date": "2025-03-14", "close": 11.26, "volume": 6903.0}, {"date": "2025-03-17", "close": 11.28, "volume": 3918.0}, {"date": "2025-03-18", "close": 11.31, "volume": 9758.0}, {"date": "2025-03-19", "close": 11.33, "volume": 22556.0}, {"date": "2025-03-20", "close": 11.3, "volume": 28668.0}, {"date": "2025-03-21", "close": 11.345, "volume": 5032.0}, {"date": "2025-03-24", "close": 11.3, "volume": 26171.0}, {"date": "2025-03-25", "close": 11.3098, "volume": 11656.0}, {"date": "2025-03-26", "close": 11.23, "volume": 5451.0}, {"date": "2025-03-27", "close": 11.23, "volume": 15145.0}, {"date": "2025-03-28", "close": 11.21, "volume": 13586.0}, {"date": "2025-03-31", "close": 11.22, "volume": 18573.0}, {"date": "2025-04-01", "close": 11.27, "volume": 12933.0}, {"date": "2025-04-02", "close": 11.29, "volume": 5614.0}, {"date": "2025-04-03", "close": 11.06, "volume": 43453.0}, {"date": "2025-04-04", "close": 10.52, "volume": 72607.0}, {"date": "2025-04-07", "close": 10.35, "volume": 56613.0}, {"date": "2025-04-08", "close": 10.5, "volume": 24288.0}, {"date": "2025-04-09", "close": 10.83, "volume": 60647.0}, {"date": "2025-04-10", "close": 10.47, "volume": 28758.0}, {"date": "2025-04-11", "close": 10.47, "volume": 34652.0}, {"date": "2025-04-14", "close": 10.58, "volume": 9520.0}, {"date": "2025-04-15", "close": 10.67, "volume": 15482.0}, {"date": "2025-04-16", "close": 10.7, "volume": 17439.0}, {"date": "2025-04-17", "close": 10.735, "volume": 40802.0}, {"date": "2025-04-21", "close": 10.66, "volume": 9318.0}, {"date": "2025-04-22", "close": 10.69, "volume": 12202.0}, {"date": "2025-04-23", "close": 10.77, "volume": 13032.0}, {"date": "2025-04-24", "close": 10.85, "volume": 7319.0}, {"date": "2025-04-25", "close": 10.87, "volume": 6132.0}, {"date": "2025-04-28", "close": 10.885, "volume": 4345.0}, {"date": "2025-04-29", "close": 10.91, "volume": 6064.0}, {"date": "2025-04-30", "close": 10.89, "volume": 13826.0}, {"date": "2025-05-01", "close": 10.99, "volume": 6436.0}, {"date": "2025-05-02", "close": 11.01, "volume": 22305.0}, {"date": "2025-05-05", "close": 11.0, "volume": 16244.0}, {"date": "2025-05-06", "close": 10.98, "volume": 38182.0}, {"date": "2025-05-07", "close": 10.98, "volume": 8413.0}, {"date": "2025-05-08", "close": 11.1, "volume": 16862.0}, {"date": "2025-05-09", "close": 11.075, "volume": 43470.0}, {"date": "2025-05-12", "close": 11.1792, "volume": 11320.0}, {"date": "2025-05-13", "close": 11.15, "volume": 24768.0}, {"date": "2025-05-14", "close": 11.12, "volume": 17018.0}, {"date": "2025-05-15", "close": 11.14, "volume": 16024.0}, {"date": "2025-05-16", "close": 11.134, "volume": 24735.0}, {"date": "2025-05-19", "close": 11.11, "volume": 16974.0}, {"date": "2025-05-20", "close": 11.14, "volume": 30584.0}, {"date": "2025-05-21", "close": 11.01, "volume": 43795.0}, {"date": "2025-05-22", "close": 11.06, "volume": 16681.0}, {"date": "2025-05-23", "close": 10.93, "volume": 24961.0}, {"date": "2025-05-27", "close": 10.95, "volume": 26681.0}, {"date": "2025-05-28", "close": 10.95, "volume": 49747.0}, {"date": "2025-05-29", "close": 11.0, "volume": 14326.0}, {"date": "2025-05-30", "close": 11.03, "volume": 11467.0}, {"date": "2025-06-02", "close": 11.05, "volume": 28862.0}, {"date": "2025-06-03", "close": 11.06, "volume": 23606.0}, {"date": "2025-06-04", "close": 11.07, "volume": 13805.0}, {"date": "2025-06-05", "close": 11.11, "volume": 15479.0}, {"date": "2025-06-06", "close": 11.135, "volume": 27957.0}, {"date": "2025-06-09", "close": 11.1, "volume": 30059.0}, {"date": "2025-06-10", "close": 11.16, "volume": 13774.0}, {"date": "2025-06-11", "close": 11.1614, "volume": 14525.0}, {"date": "2025-06-12", "close": 11.1775, "volume": 9017.0}, {"date": "2025-06-13", "close": 11.12, "volume": 13717.0}, {"date": "2025-06-16", "close": 11.14, "volume": 25591.0}, {"date": "2025-06-17", "close": 11.13, "volume": 15492.0}, {"date": "2025-06-18", "close": 11.114, "volume": 21470.0}, {"date": "2025-06-20", "close": 11.1434, "volume": 13536.0}, {"date": "2025-06-23", "close": 11.1, "volume": 43528.0}, {"date": "2025-06-24", "close": 11.14, "volume": 16061.0}, {"date": "2025-06-25", "close": 11.17, "volume": 27318.0}, {"date": "2025-06-26", "close": 11.24, "volume": 24990.0}, {"date": "2025-06-27", "close": 11.29, "volume": 20712.0}, {"date": "2025-06-30", "close": 11.31, "volume": 27203.0}, {"date": "2025-07-01", "close": 11.33, "volume": 31645.0}, {"date": "2025-07-02", "close": 11.3634, "volume": 25075.0}, {"date": "2025-07-03", "close": 11.425, "volume": 11580.0}, {"date": "2025-07-07", "close": 11.44, "volume": 32257.0}, {"date": "2025-07-08", "close": 11.44, "volume": 31329.0}, {"date": "2025-07-09", "close": 11.43, "volume": 23881.0}, {"date": "2025-07-10", "close": 11.44, "volume": 6191.0}, {"date": "2025-07-11", "close": 11.4202, "volume": 5771.0}, {"date": "2025-07-14", "close": 11.4, "volume": 23409.0}, {"date": "2025-07-15", "close": 11.4161, "volume": 19204.0}, {"date": "2025-07-16", "close": 11.3999, "volume": 22747.0}, {"date": "2025-07-17", "close": 11.46, "volume": 19480.0}, {"date": "2025-07-18", "close": 11.27, "volume": 23300.0}, {"date": "2025-07-21", "close": 11.36, "volume": 41705.0}, {"date": "2025-07-22", "close": 11.38, "volume": 20984.0}, {"date": "2025-07-23", "close": 11.38, "volume": 22031.0}, {"date": "2025-07-24", "close": 11.33, "volume": 19393.0}, {"date": "2025-07-25", "close": 11.3, "volume": 36115.0}, {"date": "2025-07-28", "close": 11.33, "volume": 63057.0}, {"date": "2025-07-29", "close": 11.31, "volume": 29197.0}, {"date": "2025-07-30", "close": 11.396, "volume": 69760.0}, {"date": "2025-07-31", "close": 11.35, "volume": 55864.0}, {"date": "2025-08-01", "close": 11.39, "volume": 13750.0}, {"date": "2025-08-04", "close": 11.41, "volume": 29657.0}, {"date": "2025-08-05", "close": 11.42, "volume": 21613.0}, {"date": "2025-08-06", "close": 11.39, "volume": 15979.0}, {"date": "2025-08-07", "close": 11.43, "volume": 25427.0}, {"date": "2025-08-08", "close": 11.42, "volume": 109856.0}, {"date": "2025-08-11", "close": 11.43, "volume": 51623.0}, {"date": "2025-08-12", "close": 11.46, "volume": 33512.0}, {"date": "2025-08-13", "close": 11.455, "volume": 57634.0}, {"date": "2025-08-14", "close": 11.48, "volume": 59376.0}, {"date": "2025-08-15", "close": 11.45, "volume": 86453.0}, {"date": "2025-08-18", "close": 11.46, "volume": 24541.0}, {"date": "2025-08-19", "close": 11.47, "volume": 22796.0}, {"date": "2025-08-20", "close": 11.46, "volume": 87997.0}, {"date": "2025-08-21", "close": 11.46, "volume": 115172.0}, {"date": "2025-08-22", "close": 11.46, "volume": 41266.0}, {"date": "2025-08-25", "close": 11.44, "volume": 36715.0}, {"date": "2025-08-26", "close": 11.44, "volume": 65360.0}, {"date": "2025-08-27", "close": 11.44, "volume": 35485.0}, {"date": "2025-08-28", "close": 11.47, "volume": 49279.0}, {"date": "2025-08-29", "close": 11.49, "volume": 20366.0}, {"date": "2025-09-02", "close": 11.48, "volume": 24809.0}, {"date": "2025-09-03", "close": 11.51, "volume": 39823.0}, {"date": "2025-09-04", "close": 11.58, "volume": 30266.0}, {"date": "2025-09-05", "close": 11.64, "volume": 57338.0}, {"date": "2025-09-08", "close": 11.75, "volume": 46774.0}, {"date": "2025-09-09", "close": 11.74, "volume": 29781.0}, {"date": "2025-09-10", "close": 11.74, "volume": 25251.0}, {"date": "2025-09-11", "close": 11.77, "volume": 34325.0}, {"date": "2025-09-12", "close": 11.79, "volume": 12816.0}, {"date": "2025-09-15", "close": 11.84, "volume": 30710.0}, {"date": "2025-09-16", "close": 11.91, "volume": 39720.0}, {"date": "2025-09-17", "close": 12.04, "volume": 143493.0}, {"date": "2025-09-18", "close": 12.12, "volume": 129174.0}, {"date": "2025-09-19", "close": 12.06, "volume": 58350.0}, {"date": "2025-09-22", "close": 12.14, "volume": 22697.0}, {"date": "2025-09-23", "close": 12.04, "volume": 20037.0}, {"date": "2025-09-24", "close": 11.99, "volume": 24287.0}, {"date": "2025-09-25", "close": 11.99, "volume": 16846.0}, {"date": "2025-09-26", "close": 12.01, "volume": 22025.0}, {"date": "2025-09-29", "close": 12.0, "volume": 31796.0}, {"date": "2025-09-30", "close": 12.02, "volume": 30727.0}, {"date": "2025-10-01", "close": 12.03, "volume": 23587.0}, {"date": "2025-10-02", "close": 12.05, "volume": 35014.0}, {"date": "2025-10-03", "close": 12.06, "volume": 23589.0}, {"date": "2025-10-06", "close": 12.13, "volume": 11918.0}, {"date": "2025-10-07", "close": 11.82, "volume": 211125.0}, {"date": "2025-10-08", "close": 11.89, "volume": 37227.0}, {"date": "2025-10-09", "close": 11.86, "volume": 43374.0}, {"date": "2025-10-10", "close": 11.84, "volume": 76566.0}, {"date": "2025-10-13", "close": 11.9594, "volume": 15122.0}, {"date": "2025-10-14", "close": 11.95, "volume": 21176.0}, {"date": "2025-10-15", "close": 11.91, "volume": 20114.0}, {"date": "2025-10-16", "close": 11.88, "volume": 5720.0}, {"date": "2025-10-17", "close": 11.82, "volume": 10618.0}, {"date": "2025-10-20", "close": 11.88, "volume": 21398.0}, {"date": "2025-10-21", "close": 11.89, "volume": 14930.0}, {"date": "2025-10-22", "close": 11.83, "volume": 30064.0}, {"date": "2025-10-23", "close": 11.83, "volume": 22729.0}, {"date": "2025-10-24", "close": 11.77, "volume": 13946.0}, {"date": "2025-10-27", "close": 11.77, "volume": 17403.0}, {"date": "2025-10-28", "close": 11.76, "volume": 27967.0}, {"date": "2025-10-29", "close": 11.92, "volume": 98029.0}, {"date": "2025-10-30", "close": 11.91, "volume": 25183.0}, {"date": "2025-10-31", "close": 12.04, "volume": 37988.0}, {"date": "2025-11-03", "close": 11.92, "volume": 24213.0}, {"date": "2025-11-04", "close": 11.93, "volume": 28098.0}, {"date": "2025-11-05", "close": 11.9, "volume": 7137.0}, {"date": "2025-11-06", "close": 11.82, "volume": 13365.0}, {"date": "2025-11-07", "close": 11.8, "volume": 14863.0}, {"date": "2025-11-10", "close": 11.88, "volume": 20050.0}, {"date": "2025-11-11", "close": 11.9, "volume": 20153.0}, {"date": "2025-11-12", "close": 11.79, "volume": 19271.0}, {"date": "2025-11-13", "close": 11.74, "volume": 19197.0}, {"date": "2025-11-14", "close": 11.76, "volume": 32665.0}, {"date": "2025-11-17", "close": 11.72, "volume": 39467.0}, {"date": "2025-11-18", "close": 11.71, "volume": 22095.0}, {"date": "2025-11-19", "close": 11.74, "volume": 12873.0}, {"date": "2025-11-20", "close": 11.59, "volume": 24273.0}, {"date": "2025-11-21", "close": 11.57, "volume": 45831.0}, {"date": "2025-11-24", "close": 11.58, "volume": 20931.0}, {"date": "2025-11-25", "close": 11.71, "volume": 26232.0}, {"date": "2025-11-26", "close": 11.75, "volume": 26961.0}, {"date": "2025-11-28", "close": 11.85, "volume": 27720.0}, {"date": "2025-12-01", "close": 11.84, "volume": 4554.0}, {"date": "2025-12-02", "close": 11.81, "volume": 9933.0}, {"date": "2025-12-03", "close": 11.81, "volume": 24759.0}, {"date": "2025-12-04", "close": 11.8, "volume": 26003.0}, {"date": "2025-12-05", "close": 11.82, "volume": 14008.0}, {"date": "2025-12-08", "close": 11.838, "volume": 22643.0}, {"date": "2025-12-09", "close": 11.84, "volume": 17402.0}, {"date": "2025-12-10", "close": 11.82, "volume": 16358.0}, {"date": "2025-12-11", "close": 11.79, "volume": 41122.0}, {"date": "2025-12-12", "close": 11.72, "volume": 22209.0}, {"date": "2025-12-15", "close": 11.71, "volume": 35352.0}, {"date": "2025-12-16", "close": 11.73, "volume": 40865.0}, {"date": "2025-12-17", "close": 11.68, "volume": 16900.0}, {"date": "2025-12-18", "close": 11.75, "volume": 8591.0}, {"date": "2025-12-19", "close": 11.76, "volume": 13587.0}, {"date": "2025-12-22", "close": 11.78, "volume": 33128.0}, {"date": "2025-12-23", "close": 11.84, "volume": 141059.0}, {"date": "2025-12-24", "close": 11.77, "volume": 11457.0}, {"date": "2025-12-26", "close": 11.818, "volume": 8459.0}, {"date": "2025-12-29", "close": 11.79, "volume": 21286.0}, {"date": "2025-12-30", "close": 11.83, "volume": 46548.0}, {"date": "2025-12-31", "close": 11.87, "volume": 27915.0}, {"date": "2026-01-02", "close": 11.885, "volume": 7251.0}, {"date": "2026-01-05", "close": 11.95, "volume": 37225.0}, {"date": "2026-01-06", "close": 12.01, "volume": 30724.0}, {"date": "2026-01-07", "close": 11.88, "volume": 10373.0}, {"date": "2026-01-08", "close": 11.84, "volume": 20277.0}, {"date": "2026-01-09", "close": 11.8626, "volume": 6102.0}, {"date": "2026-01-12", "close": 11.89, "volume": 16893.0}, {"date": "2026-01-13", "close": 12.0, "volume": 40049.0}, {"date": "2026-01-14", "close": 12.02, "volume": 13548.0}, {"date": "2026-01-15", "close": 11.82, "volume": 108383.0}, {"date": "2026-01-16", "close": 11.83, "volume": 30673.0}, {"date": "2026-01-20", "close": 11.76, "volume": 27062.0}, {"date": "2026-01-21", "close": 11.83, "volume": 24116.0}, {"date": "2026-01-22", "close": 11.83, "volume": 21260.0}, {"date": "2026-01-23", "close": 11.8, "volume": 30561.0}, {"date": "2026-01-26", "close": 11.7, "volume": 42294.0}, {"date": "2026-01-27", "close": 11.84, "volume": 44096.0}, {"date": "2026-01-28", "close": 11.77, "volume": 75661.0}, {"date": "2026-01-29", "close": 11.81, "volume": 20865.0}, {"date": "2026-01-30", "close": 11.85, "volume": 26546.0}, {"date": "2026-02-02", "close": 11.95, "volume": 49717.0}, {"date": "2026-02-03", "close": 11.96, "volume": 53925.0}, {"date": "2026-02-04", "close": 12.06, "volume": 27394.0}, {"date": "2026-02-05", "close": 12.03, "volume": 28051.0}, {"date": "2026-02-06", "close": 12.06, "volume": 11109.0}, {"date": "2026-02-09", "close": 12.01, "volume": 20379.0}, {"date": "2026-02-10", "close": 11.98, "volume": 24076.0}, {"date": "2026-02-11", "close": 12.01, "volume": 13917.0}, {"date": "2026-02-12", "close": 12.02, "volume": 24052.0}, {"date": "2026-02-13", "close": 12.015, "volume": 15358.0}, {"date": "2026-02-17", "close": 12.07, "volume": 14125.0}, {"date": "2026-02-18", "close": 12.08, "volume": 12951.0}, {"date": "2026-02-19", "close": 12.04, "volume": 11364.0}, {"date": "2026-02-20", "close": 12.0, "volume": 5306.0}, {"date": "2026-02-23", "close": 11.84, "volume": 18632.0}, {"date": "2026-02-24", "close": 11.92, "volume": 6957.0}, {"date": "2026-02-25", "close": 11.9799, "volume": 10487.0}, {"date": "2026-02-26", "close": 11.95, "volume": 21207.0}, {"date": "2026-02-27", "close": 11.97, "volume": 24157.0}, {"date": "2026-03-02", "close": 11.94, "volume": 12957.0}, {"date": "2026-03-03", "close": 11.87, "volume": 5652.0}, {"date": "2026-03-04", "close": 11.8666, "volume": 4937.0}, {"date": "2026-03-05", "close": 11.83, "volume": 7125.0}, {"date": "2026-03-06", "close": 11.69, "volume": 19058.0}, {"date": "2026-03-09", "close": 11.37, "volume": 61967.0}, {"date": "2026-03-10", "close": 11.4, "volume": 26670.0}, {"date": "2026-03-11", "close": 11.45, "volume": 11561.0}, {"date": "2026-03-12", "close": 11.42, "volume": 10210.0}, {"date": "2026-03-13", "close": 11.31, "volume": 24156.0}, {"date": "2026-03-16", "close": 11.3, "volume": 36724.0}, {"date": "2026-03-17", "close": 11.38, "volume": 19726.0}, {"date": "2026-03-18", "close": 11.35, "volume": 9942.0}, {"date": "2026-03-19", "close": 11.32, "volume": 13858.0}, {"date": "2026-03-20", "close": 11.21, "volume": 49313.0}, {"date": "2026-03-23", "close": 11.26, "volume": 14308.0}, {"date": "2026-03-24", "close": 11.14, "volume": 12888.0}, {"date": "2026-03-25", "close": 11.19, "volume": 11431.0}, {"date": "2026-03-26", "close": 11.14, "volume": 14145.0}, {"date": "2026-03-27", "close": 10.98, "volume": 47190.0}, {"date": "2026-03-30", "close": 11.01, "volume": 23473.0}, {"date": "2026-03-31", "close": 11.18, "volume": 25698.0}, {"date": "2026-04-01", "close": 11.31, "volume": 6237.0}, {"date": "2026-04-02", "close": 11.24, "volume": 21991.0}, {"date": "2026-04-06", "close": 11.26, "volume": 18072.0}, {"date": "2026-04-07", "close": 11.35, "volume": 18857.0}, {"date": "2026-04-08", "close": 11.38, "volume": 23379.0}, {"date": "2026-04-09", "close": 11.4, "volume": 28322.0}, {"date": "2026-04-10", "close": 11.46, "volume": 10729.0}, {"date": "2026-04-13", "close": 11.48, "volume": 16598.0}, {"date": "2026-04-14", "close": 11.5, "volume": 15535.0}, {"date": "2026-04-15", "close": 11.58, "volume": 23739.0}, {"date": "2026-04-16", "close": 11.59, "volume": 16770.0}, {"date": "2026-04-17", "close": 11.66, "volume": 9653.0}, {"date": "2026-04-20", "close": 11.6, "volume": 11979.0}, {"date": "2026-04-21", "close": 11.59, "volume": 13711.0}, {"date": "2026-04-22", "close": 11.62, "volume": 12124.0}, {"date": "2026-04-23", "close": 11.5001, "volume": 13332.0}, {"date": "2026-04-24", "close": 11.49, "volume": 9948.0}, {"date": "2026-04-27", "close": 11.55, "volume": 15286.0}, {"date": "2026-04-28", "close": 11.54, "volume": 10449.0}, {"date": "2026-04-29", "close": 11.55, "volume": 8055.0}, {"date": "2026-04-30", "close": 11.66, "volume": 15202.0}, {"date": "2026-05-01", "close": 11.705, "volume": 10235.0}, {"date": "2026-05-04", "close": 11.61, "volume": 14516.0}, {"date": "2026-05-05", "close": 11.55, "volume": 27778.0}, {"date": "2026-05-06", "close": 11.53, "volume": 34708.0}, {"date": "2026-05-07", "close": 11.52, "volume": 13798.0}, {"date": "2026-05-08", "close": 11.56, "volume": 6750.0}, {"date": "2026-05-11", "close": 11.55, "volume": 19803.0}, {"date": "2026-05-12", "close": 11.5, "volume": 19175.0}, {"date": "2026-05-13", "close": 11.44, "volume": 9078.0}, {"date": "2026-05-14", "close": 11.43, "volume": 36323.0}, {"date": "2026-05-15", "close": 11.31, "volume": 19689.0}, {"date": "2026-05-18", "close": 11.35, "volume": 64529.0}, {"date": "2026-05-19", "close": 11.3872, "volume": 35325.0}, {"date": "2026-05-20", "close": 11.46, "volume": 32798.0}, {"date": "2026-05-21", "close": 11.43, "volume": 31518.0}, {"date": "2026-05-22", "close": 11.43, "volume": 18909.0}, {"date": "2026-05-26", "close": 11.41, "volume": 28894.0}, {"date": "2026-05-27", "close": 11.45, "volume": 15422.0}, {"date": "2026-05-28", "close": 11.49, "volume": 36901.0}, {"date": "2026-05-29", "close": 11.5, "volume": 25172.0}, {"date": "2026-06-01", "close": 11.48, "volume": 30310.0}, {"date": "2026-06-02", "close": 11.5, "volume": 28724.0}, {"date": "2026-06-03", "close": 11.45, "volume": 27160.0}, {"date": "2026-06-04", "close": 11.5, "volume": 14916.0}, {"date": "2026-06-05", "close": 11.43, "volume": 21361.0}, {"date": "2026-06-08", "close": 11.42, "volume": 22413.0}, {"date": "2026-06-09", "close": 11.44, "volume": 12030.0}, {"date": "2026-06-10", "close": 11.41, "volume": 22484.0}, {"date": "2026-06-11", "close": 11.37, "volume": 8645.0}, {"date": "2026-06-12", "close": 11.41, "volume": 9915.0}, {"date": "2026-06-15", "close": 11.46, "volume": 17422.0}, {"date": "2026-06-16", "close": 11.5084, "volume": 32549.0}, {"date": "2026-06-17", "close": 11.54, "volume": 13394.0}, {"date": "2026-06-18", "close": 11.56, "volume": 11534.0}, {"date": "2026-06-22", "close": 11.55, "volume": 18196.0}, {"date": "2026-06-23", "close": 11.47, "volume": 17900.0}, {"date": "2026-06-24", "close": 11.52, "volume": 13866.0}, {"date": "2026-06-25", "close": 11.63, "volume": 60591.0}, {"date": "2026-06-26", "close": 11.52, "volume": 71263.0}, {"date": "2026-06-29", "close": 11.56, "volume": 19806.0}, {"date": "2026-06-30", "close": 11.63, "volume": 27095.0}, {"date": "2026-07-01", "close": 11.6, "volume": 18783.0}, {"date": "2026-07-02", "close": 11.58, "volume": 22956.0}, {"date": "2026-07-06", "close": 11.58, "volume": 23903.0}, {"date": "2026-07-07", "close": 11.535, "volume": 5621.0}, {"date": "2026-07-08", "close": 11.5, "volume": 23655.0}, {"date": "2026-07-09", "close": 11.506, "volume": 8231.0}, {"date": "2026-07-10", "close": 11.54, "volume": 11628.0}, {"date": "2026-07-13", "close": 11.52, "volume": 24133.0}, {"date": "2026-07-14", "close": 11.59, "volume": 37544.0}, {"date": "2026-07-15", "close": 11.61, "volume": 58960.0}, {"date": "2026-07-16", "close": 11.56, "volume": 25650.0}, {"date": "2026-07-17", "close": 11.5, "volume": 17479.0}, {"date": "2026-07-20", "close": 11.5, "volume": 11598.0}, {"date": "2026-07-21", "close": 11.52, "volume": 27152.0}, {"date": "2026-07-22", "close": 11.47, "volume": 23784.0}, {"date": "2026-07-23", "close": 11.39, "volume": 19991.0}, {"date": "2026-07-24", "close": 11.3, "volume": 27863.0}], "refreshing": true}