{"ticker": "QYLD", "overview": {"name": "Global X Nasdaq 100 Covered Call Complex ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "QYLD", "has_prices": true, "as_of": "2026-09-07", "last": 10.73, "prev_close": 10.76, "change": -0.02999999999999936, "change_pct": -0.0027881040892192713, "session_volume": 9291.0, "vwap_5": 10.741871100001797, "vwap_20": 10.790559207150283, "vwap_60": 10.936109496818023, "vwap_250": 11.004111369842011, "high_52w": 11.61, "low_52w": 10.56, "avg_volume_20": 11205.15, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Distribution Announcement", "title": "Final Distribution Announcement - October 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157188-2A1707894"}, {"date": "2026-10-28", "form": "Distribution Announcement", "title": "Estimated Distribution Announcement - October 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154625-2A1706738"}, {"date": "2026-10-15", "form": "Company Administration", "title": "Appointment of Citigroup Pty Limited as Fund Service Provide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148840-2A1704267"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Global X Units on Issue - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145667-2A1702689"}, {"date": "2026-10-06", "form": "Distribution Announcement", "title": "Distribution Reinvestment Plan Announcement - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145070-2A1702245"}], "performance": {"ticker": "QYLD", "has_prices": true, "summary": {"n": 1, "avg": 0.05314009661835756, "win_rate": 1.0, "best": 0.05314009661835756, "worst": 0.05314009661835756, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 10.35, "return": 0.05314009661835756}]}, "price_series": [{"date": "2023-02-01", "close": 10.01, "volume": 14985.0}, {"date": "2023-02-02", "close": 10.04, "volume": 5010.0}, {"date": "2023-02-03", "close": 10.18, "volume": 66.0}, {"date": "2023-02-06", "close": 10.37, "volume": 96.0}, {"date": "2023-02-07", "close": 10.37, "volume": 5750.0}, {"date": "2023-02-09", "close": 10.34, "volume": 1106.0}, {"date": "2023-02-10", "close": 10.39, "volume": 10.0}, {"date": "2023-02-13", "close": 10.39, "volume": 131.0}, {"date": "2023-02-14", "close": 10.31, "volume": 4102.0}, {"date": "2023-02-15", "close": 10.28, "volume": 10.0}, {"date": "2023-02-16", "close": 10.42, "volume": 1330.0}, {"date": "2023-02-17", "close": 10.38, "volume": 2501.0}, {"date": "2023-02-20", "close": 10.26, "volume": 4.0}, {"date": "2023-02-21", "close": 10.2, "volume": 7585.0}, {"date": "2023-02-22", "close": 10.23, "volume": 3050.0}, {"date": "2023-02-24", "close": 10.24, "volume": 142.0}, {"date": "2023-02-27", "close": 10.36, "volume": 6.0}, {"date": "2023-03-01", "close": 10.36, "volume": 149.0}, {"date": "2023-03-02", "close": 10.28, "volume": 95.0}, {"date": "2023-03-03", "close": 10.37, "volume": 134.0}, {"date": "2023-03-06", "close": 10.5, "volume": 1043.0}, {"date": "2023-03-08", "close": 10.72, "volume": 22.0}, {"date": "2023-03-10", "close": 10.62, "volume": 3.0}, {"date": "2023-03-13", "close": 10.58, "volume": 5.0}, {"date": "2023-03-14", "close": 10.55, "volume": 1507.0}, {"date": "2023-03-15", "close": 10.64, "volume": 1.0}, {"date": "2023-03-16", "close": 10.81, "volume": 17.0}, {"date": "2023-03-20", "close": 10.72, "volume": 1.0}, {"date": "2023-03-21", "close": 10.7, "volume": 10000.0}, {"date": "2023-03-27", "close": 10.94, "volume": 102.0}, {"date": "2023-03-28", "close": 10.95, "volume": 2.0}, {"date": "2023-03-30", "close": 10.94, "volume": 8.0}, {"date": "2023-03-31", "close": 10.92, "volume": 10000.0}, {"date": "2023-04-03", "close": 11.04, "volume": 44.0}, {"date": "2023-04-04", "close": 10.8, "volume": 138.0}, {"date": "2023-04-06", "close": 10.91, "volume": 84.0}, {"date": "2023-04-11", "close": 10.97, "volume": 5001.0}, {"date": "2023-04-12", "close": 10.97, "volume": 15002.0}, {"date": "2023-04-13", "close": 10.94, "volume": 1.0}, {"date": "2023-04-14", "close": 10.85, "volume": 113.0}, {"date": "2023-04-17", "close": 10.99, "volume": 456.0}, {"date": "2023-04-18", "close": 11.01, "volume": 2.0}, {"date": "2023-04-19", "close": 10.94, "volume": 47.0}, {"date": "2023-04-20", "close": 10.99, "volume": 92.0}, {"date": "2023-04-24", "close": 10.95, "volume": 2.0}, {"date": "2023-04-28", "close": 11.14, "volume": 91.0}, {"date": "2023-05-01", "close": 11.22, "volume": 1040.0}, {"date": "2023-05-03", "close": 11.22, "volume": 1.0}, {"date": "2023-05-04", "close": 11.09, "volume": 100.0}, {"date": "2023-05-05", "close": 11.0, "volume": 2577.0}, {"date": "2023-05-08", "close": 10.98, "volume": 91.0}, {"date": "2023-05-09", "close": 11.03, "volume": 10.0}, {"date": "2023-05-10", "close": 11.02, "volume": 91.0}, {"date": "2023-05-11", "close": 11.07, "volume": 32.0}, {"date": "2023-05-12", "close": 11.21, "volume": 62.0}, {"date": "2023-05-15", "close": 11.27, "volume": 5.0}, {"date": "2023-05-16", "close": 11.21, "volume": 5.0}, {"date": "2023-05-22", "close": 11.37, "volume": 3048.0}, {"date": "2023-05-23", "close": 11.29, "volume": 18000.0}, {"date": "2023-05-25", "close": 11.54, "volume": 1071.0}, {"date": "2023-06-01", "close": 11.57, "volume": 6908.0}, {"date": "2023-06-02", "close": 11.53, "volume": 307.0}, {"date": "2023-06-05", "close": 11.47, "volume": 5000.0}, {"date": "2023-06-06", "close": 11.45, "volume": 2182.0}, {"date": "2023-06-07", "close": 11.36, "volume": 49.0}, {"date": "2023-06-08", "close": 11.43, "volume": 5021.0}, {"date": "2023-06-09", "close": 11.31, "volume": 2000.0}, {"date": "2023-06-13", "close": 11.24, "volume": 876.0}, {"date": "2023-06-14", "close": 11.23, "volume": 2.0}, {"date": "2023-06-15", "close": 11.16, "volume": 1060.0}, {"date": "2023-06-16", "close": 11.07, "volume": 523.0}, {"date": "2023-06-19", "close": 11.08, "volume": 704.0}, {"date": "2023-06-21", "close": 11.2, "volume": 537.0}, {"date": "2023-06-22", "close": 11.11, "volume": 5.0}, {"date": "2023-06-23", "close": 11.18, "volume": 496.0}, {"date": "2023-06-26", "close": 11.29, "volume": 86.0}, {"date": "2023-06-27", "close": 11.25, "volume": 73.0}, {"date": "2023-06-28", "close": 11.37, "volume": 2.0}, {"date": "2023-06-29", "close": 11.51, "volume": 13.0}, {"date": "2023-06-30", "close": 11.51, "volume": 5.0}, {"date": "2023-07-03", "close": 11.37, "volume": 1401.0}, {"date": "2023-07-04", "close": 11.37, "volume": 507.0}, {"date": "2023-07-05", "close": 11.3, "volume": 147.0}, {"date": "2023-07-06", "close": 11.33, "volume": 7.0}, {"date": "2023-07-10", "close": 11.28, "volume": 910.0}, {"date": "2023-07-11", "close": 11.3, "volume": 2617.0}, {"date": "2023-07-12", "close": 11.25, "volume": 1783.0}, {"date": "2023-07-13", "close": 11.25, "volume": 10.0}, {"date": "2023-07-14", "close": 11.12, "volume": 15855.0}, {"date": "2023-07-17", "close": 11.28, "volume": 9.0}, {"date": "2023-07-19", "close": 11.32, "volume": 1002.0}, {"date": "2023-07-20", "close": 11.25, "volume": 3.0}, {"date": "2023-07-21", "close": 11.25, "volume": 48.0}, {"date": "2023-07-26", "close": 11.39, "volume": 79.0}, {"date": "2023-07-27", "close": 11.35, "volume": 24.0}, {"date": "2023-07-28", "close": 11.35, "volume": 5.0}, {"date": "2023-07-31", "close": 11.62, "volume": 3998.0}, {"date": "2023-08-01", "close": 11.6, "volume": 189.0}, {"date": "2023-08-02", "close": 11.78, "volume": 127.0}, {"date": "2023-08-03", "close": 11.76, "volume": 455.0}, {"date": "2023-08-04", "close": 11.74, "volume": 8.0}, {"date": "2023-08-07", "close": 11.7, "volume": 2704.0}, {"date": "2023-08-08", "close": 11.67, "volume": 37.0}, {"date": "2023-08-09", "close": 11.74, "volume": 9.0}, {"date": "2023-08-10", "close": 11.68, "volume": 1493.0}, {"date": "2023-08-15", "close": 11.9, "volume": 24.0}, {"date": "2023-08-17", "close": 11.82, "volume": 475.0}, {"date": "2023-08-18", "close": 11.63, "volume": 11.0}, {"date": "2023-08-21", "close": 11.63, "volume": 225.0}, {"date": "2023-08-22", "close": 11.7, "volume": 132.0}, {"date": "2023-08-23", "close": 11.63, "volume": 87.0}, {"date": "2023-08-24", "close": 11.63, "volume": 42.0}, {"date": "2023-08-25", "close": 11.63, "volume": 41.0}, {"date": "2023-08-28", "close": 11.68, "volume": 12.0}, {"date": "2023-08-29", "close": 11.68, "volume": 24.0}, {"date": "2023-08-31", "close": 11.59, "volume": 2664.0}, {"date": "2023-09-01", "close": 11.55, "volume": 136.0}, {"date": "2023-09-04", "close": 11.56, "volume": 7.0}, {"date": "2023-09-06", "close": 11.78, "volume": 8052.0}, {"date": "2023-09-07", "close": 11.76, "volume": 60.0}, {"date": "2023-09-08", "close": 11.78, "volume": 5375.0}, {"date": "2023-09-11", "close": 11.73, "volume": 5072.0}, {"date": "2023-09-12", "close": 11.7, "volume": 296.0}, {"date": "2023-09-13", "close": 11.7, "volume": 10041.0}, {"date": "2023-09-14", "close": 11.68, "volume": 4990.0}, {"date": "2023-09-15", "close": 11.62, "volume": 10234.0}, {"date": "2023-09-18", "close": 11.5, "volume": 1313.0}, {"date": "2023-09-19", "close": 11.52, "volume": 9.0}, {"date": "2023-09-20", "close": 11.45, "volume": 8463.0}, {"date": "2023-09-22", "close": 11.3, "volume": 52.0}, {"date": "2023-09-25", "close": 11.3, "volume": 99.0}, {"date": "2023-09-26", "close": 11.33, "volume": 95.0}, {"date": "2023-09-27", "close": 11.32, "volume": 333.0}, {"date": "2023-09-28", "close": 11.36, "volume": 43008.0}, {"date": "2023-09-29", "close": 11.25, "volume": 29.0}, {"date": "2023-10-04", "close": 11.33, "volume": 1062.0}, {"date": "2023-10-05", "close": 11.52, "volume": 6.0}, {"date": "2023-10-06", "close": 11.42, "volume": 2347.0}, {"date": "2023-10-09", "close": 11.47, "volume": 146.0}, {"date": "2023-10-12", "close": 11.66, "volume": 6.0}, {"date": "2023-10-13", "close": 11.83, "volume": 1540.0}, {"date": "2023-10-16", "close": 11.75, "volume": 3.0}, {"date": "2023-10-17", "close": 11.77, "volume": 65.0}, {"date": "2023-10-18", "close": 11.74, "volume": 55.0}, {"date": "2023-10-19", "close": 11.72, "volume": 6.0}, {"date": "2023-10-20", "close": 11.57, "volume": 517.0}, {"date": "2023-10-23", "close": 11.5, "volume": 2093.0}, {"date": "2023-10-24", "close": 11.44, "volume": 21.0}, {"date": "2023-10-25", "close": 11.4, "volume": 5689.0}, {"date": "2023-10-26", "close": 11.52, "volume": 247.0}, {"date": "2023-10-27", "close": 11.24, "volume": 4.0}, {"date": "2023-10-30", "close": 11.28, "volume": 52.0}, {"date": "2023-10-31", "close": 11.33, "volume": 5612.0}, {"date": "2023-11-01", "close": 11.6, "volume": 201.0}, {"date": "2023-11-02", "close": 11.31, "volume": 2008.0}, {"date": "2023-11-03", "close": 11.37, "volume": 1766.0}, {"date": "2023-11-06", "close": 11.29, "volume": 2187.0}, {"date": "2023-11-07", "close": 11.3, "volume": 370.0}, {"date": "2023-11-09", "close": 11.48, "volume": 27.0}, {"date": "2023-11-13", "close": 11.59, "volume": 20.0}, {"date": "2023-11-14", "close": 11.53, "volume": 2102.0}, {"date": "2023-11-15", "close": 11.31, "volume": 1313.0}, {"date": "2023-11-16", "close": 11.34, "volume": 320.0}, {"date": "2023-11-20", "close": 11.27, "volume": 812.0}, {"date": "2023-11-21", "close": 11.39, "volume": 87.0}, {"date": "2023-11-22", "close": 11.29, "volume": 194.0}, {"date": "2023-11-23", "close": 11.33, "volume": 11189.0}, {"date": "2023-11-24", "close": 11.31, "volume": 5028.0}, {"date": "2023-11-28", "close": 11.25, "volume": 5543.0}, {"date": "2023-11-29", "close": 11.17, "volume": 133.0}, {"date": "2023-11-30", "close": 11.15, "volume": 5266.0}, {"date": "2023-12-05", "close": 11.1, "volume": 229.0}, {"date": "2023-12-08", "close": 11.25, "volume": 2.0}, {"date": "2023-12-11", "close": 11.31, "volume": 39.0}, {"date": "2023-12-12", "close": 11.33, "volume": 59.0}, {"date": "2023-12-13", "close": 11.37, "volume": 1.0}, {"date": "2023-12-14", "close": 11.37, "volume": 57.0}, {"date": "2023-12-15", "close": 11.09, "volume": 712.0}, {"date": "2023-12-18", "close": 11.32, "volume": 103.0}, {"date": "2023-12-19", "close": 11.24, "volume": 8804.0}, {"date": "2023-12-20", "close": 11.1, "volume": 5950.0}, {"date": "2023-12-21", "close": 11.1, "volume": 1300.0}, {"date": "2023-12-27", "close": 11.01, "volume": 257.0}, {"date": "2023-12-28", "close": 11.06, "volume": 2642.0}, {"date": "2023-12-29", "close": 11.06, "volume": 92.0}, {"date": "2024-01-02", "close": 11.14, "volume": 21.0}, {"date": "2024-01-03", "close": 11.05, "volume": 5099.0}, {"date": "2024-01-04", "close": 11.05, "volume": 5022.0}, {"date": "2024-01-05", "close": 11.07, "volume": 116.0}, {"date": "2024-01-10", "close": 11.22, "volume": 21.0}, {"date": "2024-01-11", "close": 11.4, "volume": 50.0}, {"date": "2024-01-12", "close": 11.4, "volume": 40.0}, {"date": "2024-01-15", "close": 11.3, "volume": 339.0}, {"date": "2024-01-16", "close": 11.42, "volume": 54.0}, {"date": "2024-01-18", "close": 11.54, "volume": 88.0}, {"date": "2024-01-19", "close": 11.61, "volume": 868.0}, {"date": "2024-01-22", "close": 11.75, "volume": 54.0}, {"date": "2024-01-23", "close": 11.74, "volume": 2125.0}, {"date": "2024-01-24", "close": 11.8, "volume": 17080.0}, {"date": "2024-01-25", "close": 11.77, "volume": 425.0}, {"date": "2024-01-29", "close": 11.78, "volume": 30322.0}, {"date": "2024-01-30", "close": 11.73, "volume": 487.0}, {"date": "2024-01-31", "close": 11.7, "volume": 98.0}, {"date": "2024-02-01", "close": 11.71, "volume": 5105.0}, {"date": "2024-02-02", "close": 11.74, "volume": 598.0}, {"date": "2024-02-05", "close": 11.89, "volume": 17.0}, {"date": "2024-02-06", "close": 11.84, "volume": 7842.0}, {"date": "2024-02-07", "close": 11.85, "volume": 4.0}, {"date": "2024-02-09", "close": 11.89, "volume": 10000.0}, {"date": "2024-02-12", "close": 11.92, "volume": 89.0}, {"date": "2024-02-13", "close": 11.88, "volume": 88.0}, {"date": "2024-02-14", "close": 11.95, "volume": 56.0}, {"date": "2024-02-15", "close": 11.97, "volume": 2.0}, {"date": "2024-02-16", "close": 11.95, "volume": 248.0}, {"date": "2024-02-19", "close": 11.82, "volume": 579.0}, {"date": "2024-02-20", "close": 11.82, "volume": 96.0}, {"date": "2024-02-21", "close": 11.71, "volume": 9.0}, {"date": "2024-02-22", "close": 11.81, "volume": 17507.0}, {"date": "2024-02-23", "close": 11.85, "volume": 160.0}, {"date": "2024-02-26", "close": 11.9, "volume": 2.0}, {"date": "2024-02-27", "close": 11.92, "volume": 1731.0}, {"date": "2024-02-28", "close": 12.02, "volume": 2.0}, {"date": "2024-02-29", "close": 12.01, "volume": 8.0}, {"date": "2024-03-01", "close": 11.96, "volume": 5.0}, {"date": "2024-03-04", "close": 11.97, "volume": 6.0}, {"date": "2024-03-05", "close": 12.02, "volume": 837.0}, {"date": "2024-03-06", "close": 11.99, "volume": 1901.0}, {"date": "2024-03-07", "close": 11.86, "volume": 3728.0}, {"date": "2024-03-08", "close": 11.77, "volume": 161.0}, {"date": "2024-03-11", "close": 11.72, "volume": 30489.0}, {"date": "2024-03-12", "close": 11.8, "volume": 356.0}, {"date": "2024-03-13", "close": 11.78, "volume": 7.0}, {"date": "2024-03-14", "close": 11.82, "volume": 624.0}, {"date": "2024-03-15", "close": 11.9, "volume": 19.0}, {"date": "2024-03-18", "close": 11.78, "volume": 6408.0}, {"date": "2024-03-19", "close": 11.82, "volume": 2293.0}, {"date": "2024-03-20", "close": 11.9, "volume": 637.0}, {"date": "2024-03-21", "close": 11.78, "volume": 338.0}, {"date": "2024-03-22", "close": 11.98, "volume": 216.0}, {"date": "2024-03-25", "close": 11.97, "volume": 6.0}, {"date": "2024-03-26", "close": 12.0, "volume": 2004.0}, {"date": "2024-03-27", "close": 12.04, "volume": 64.0}, {"date": "2024-03-28", "close": 11.9, "volume": 6.0}, {"date": "2024-04-02", "close": 12.05, "volume": 11523.0}, {"date": "2024-04-03", "close": 11.97, "volume": 115.0}, {"date": "2024-04-04", "close": 11.87, "volume": 346.0}, {"date": "2024-04-05", "close": 11.76, "volume": 2513.0}, {"date": "2024-04-08", "close": 11.75, "volume": 9.0}, {"date": "2024-04-09", "close": 11.81, "volume": 4.0}, {"date": "2024-04-10", "close": 11.82, "volume": 16.0}, {"date": "2024-04-11", "close": 11.94, "volume": 49.0}, {"date": "2024-04-12", "close": 11.99, "volume": 6.0}, {"date": "2024-04-15", "close": 12.03, "volume": 20044.0}, {"date": "2024-04-16", "close": 12.05, "volume": 96.0}, {"date": "2024-04-17", "close": 12.2, "volume": 147.0}, {"date": "2024-04-18", "close": 12.01, "volume": 22.0}, {"date": "2024-04-19", "close": 11.8, "volume": 412.0}, {"date": "2024-04-22", "close": 11.75, "volume": 27135.0}, {"date": "2024-04-23", "close": 11.75, "volume": 25189.0}, {"date": "2024-04-24", "close": 11.77, "volume": 1851.0}, {"date": "2024-04-26", "close": 11.8, "volume": 10222.0}, {"date": "2024-04-29", "close": 11.69, "volume": 237.0}, {"date": "2024-04-30", "close": 11.69, "volume": 3994.0}, {"date": "2024-05-01", "close": 11.72, "volume": 2279.0}, {"date": "2024-05-02", "close": 11.63, "volume": 98.0}, {"date": "2024-05-03", "close": 11.67, "volume": 15333.0}, {"date": "2024-05-06", "close": 11.64, "volume": 202.0}, {"date": "2024-05-07", "close": 11.63, "volume": 8621.0}, {"date": "2024-05-08", "close": 11.68, "volume": 15054.0}, {"date": "2024-05-09", "close": 11.73, "volume": 10000.0}, {"date": "2024-05-10", "close": 11.69, "volume": 10861.0}, {"date": "2024-05-13", "close": 11.7, "volume": 752.0}, {"date": "2024-05-14", "close": 11.71, "volume": 729.0}, {"date": "2024-05-15", "close": 11.63, "volume": 169.0}, {"date": "2024-05-16", "close": 11.58, "volume": 626.0}, {"date": "2024-05-17", "close": 11.6, "volume": 10433.0}, {"date": "2024-05-20", "close": 11.51, "volume": 4868.0}, {"date": "2024-05-21", "close": 11.6, "volume": 38.0}, {"date": "2024-05-22", "close": 11.58, "volume": 1087.0}, {"date": "2024-05-23", "close": 11.72, "volume": 2442.0}, {"date": "2024-05-24", "close": 11.7, "volume": 259.0}, {"date": "2024-05-27", "close": 11.66, "volume": 386.0}, {"date": "2024-05-28", "close": 11.67, "volume": 5100.0}, {"date": "2024-05-29", "close": 11.69, "volume": 5026.0}, {"date": "2024-05-30", "close": 11.67, "volume": 3005.0}, {"date": "2024-05-31", "close": 11.49, "volume": 2050.0}, {"date": "2024-06-03", "close": 11.52, "volume": 21272.0}, {"date": "2024-06-04", "close": 11.43, "volume": 435.0}, {"date": "2024-06-05", "close": 11.53, "volume": 1189.0}, {"date": "2024-06-06", "close": 11.59, "volume": 1080.0}, {"date": "2024-06-07", "close": 11.57, "volume": 17.0}, {"date": "2024-06-11", "close": 11.68, "volume": 266.0}, {"date": "2024-06-12", "close": 11.7, "volume": 280.0}, {"date": "2024-06-13", "close": 11.68, "volume": 15238.0}, {"date": "2024-06-14", "close": 11.7, "volume": 4257.0}, {"date": "2024-06-17", "close": 11.7, "volume": 13670.0}, {"date": "2024-06-18", "close": 11.72, "volume": 1473.0}, {"date": "2024-06-19", "close": 11.65, "volume": 1970.0}, {"date": "2024-06-20", "close": 11.63, "volume": 2813.0}, {"date": "2024-06-21", "close": 11.68, "volume": 3627.0}, {"date": "2024-06-24", "close": 11.66, "volume": 790.0}, {"date": "2024-06-25", "close": 11.58, "volume": 2329.0}, {"date": "2024-06-26", "close": 11.65, "volume": 4383.0}, {"date": "2024-06-27", "close": 11.59, "volume": 288.0}, {"date": "2024-06-28", "close": 11.3, "volume": 1729.0}, {"date": "2024-07-01", "close": 11.16, "volume": 3783.0}, {"date": "2024-07-02", "close": 11.25, "volume": 997.0}, {"date": "2024-07-03", "close": 11.2, "volume": 1338.0}, {"date": "2024-07-04", "close": 11.2, "volume": 218.0}, {"date": "2024-07-05", "close": 11.19, "volume": 1195.0}, {"date": "2024-07-08", "close": 11.2, "volume": 824.0}, {"date": "2024-07-09", "close": 11.23, "volume": 612.0}, {"date": "2024-07-10", "close": 11.22, "volume": 88.0}, {"date": "2024-07-11", "close": 11.2, "volume": 110.0}, {"date": "2024-07-12", "close": 11.16, "volume": 1114.0}, {"date": "2024-07-15", "close": 11.19, "volume": 1714.0}, {"date": "2024-07-16", "close": 11.28, "volume": 605.0}, {"date": "2024-07-17", "close": 11.2, "volume": 2706.0}, {"date": "2024-07-18", "close": 11.18, "volume": 11846.0}, {"date": "2024-07-19", "close": 11.29, "volume": 50.0}, {"date": "2024-07-22", "close": 11.29, "volume": 3140.0}, {"date": "2024-07-23", "close": 11.39, "volume": 164.0}, {"date": "2024-07-24", "close": 11.4, "volume": 1738.0}, {"date": "2024-07-25", "close": 11.28, "volume": 6717.0}, {"date": "2024-07-26", "close": 11.2, "volume": 522.0}, {"date": "2024-07-29", "close": 11.32, "volume": 1068.0}, {"date": "2024-07-30", "close": 11.23, "volume": 1450.0}, {"date": "2024-07-31", "close": 11.3, "volume": 704.0}, {"date": "2024-08-01", "close": 11.43, "volume": 1299.0}, {"date": "2024-08-02", "close": 11.08, "volume": 1304.0}, {"date": "2024-08-05", "close": 10.45, "volume": 2694.0}, {"date": "2024-08-06", "close": 11.0, "volume": 4026.0}, {"date": "2024-08-07", "close": 10.88, "volume": 444.0}, {"date": "2024-08-08", "close": 10.61, "volume": 5218.0}, {"date": "2024-08-09", "close": 10.88, "volume": 393.0}, {"date": "2024-08-12", "close": 10.9, "volume": 63.0}, {"date": "2024-08-13", "close": 10.94, "volume": 52.0}, {"date": "2024-08-14", "close": 11.1, "volume": 363.0}, {"date": "2024-08-15", "close": 11.2, "volume": 402.0}, {"date": "2024-08-16", "close": 11.45, "volume": 6483.0}, {"date": "2024-08-19", "close": 11.29, "volume": 3645.0}, {"date": "2024-08-20", "close": 11.28, "volume": 3501.0}, {"date": "2024-08-21", "close": 11.19, "volume": 450.0}, {"date": "2024-08-22", "close": 11.23, "volume": 110.0}, {"date": "2024-08-23", "close": 11.25, "volume": 208.0}, {"date": "2024-08-26", "close": 11.21, "volume": 3573.0}, {"date": "2024-08-27", "close": 11.16, "volume": 1923.0}, {"date": "2024-08-28", "close": 11.13, "volume": 13337.0}, {"date": "2024-08-29", "close": 11.04, "volume": 4512.0}, {"date": "2024-08-30", "close": 11.06, "volume": 23.0}, {"date": "2024-09-02", "close": 11.2, "volume": 20949.0}, {"date": "2024-09-03", "close": 11.17, "volume": 856.0}, {"date": "2024-09-04", "close": 11.04, "volume": 2355.0}, {"date": "2024-09-05", "close": 11.04, "volume": 3966.0}, {"date": "2024-09-06", "close": 10.98, "volume": 1520.0}, {"date": "2024-09-09", "close": 10.95, "volume": 172.0}, {"date": "2024-09-10", "close": 11.05, "volume": 144.0}, {"date": "2024-09-11", "close": 11.09, "volume": 538.0}, {"date": "2024-09-12", "close": 11.24, "volume": 4460.0}, {"date": "2024-09-13", "close": 11.27, "volume": 17.0}, {"date": "2024-09-16", "close": 11.29, "volume": 4087.0}, {"date": "2024-09-17", "close": 11.29, "volume": 321.0}, {"date": "2024-09-18", "close": 11.25, "volume": 5.0}, {"date": "2024-09-19", "close": 11.32, "volume": 1154.0}, {"date": "2024-09-20", "close": 11.31, "volume": 25668.0}, {"date": "2024-09-23", "close": 11.18, "volume": 5860.0}, {"date": "2024-09-24", "close": 11.16, "volume": 1628.0}, {"date": "2024-09-25", "close": 11.11, "volume": 201.0}, {"date": "2024-09-26", "close": 11.17, "volume": 1544.0}, {"date": "2024-09-27", "close": 11.15, "volume": 11873.0}, {"date": "2024-09-30", "close": 11.0, "volume": 1745.0}, {"date": "2024-10-01", "close": 11.0, "volume": 304.0}, {"date": "2024-10-02", "close": 10.96, "volume": 11142.0}, {"date": "2024-10-03", "close": 11.03, "volume": 75.0}, {"date": "2024-10-04", "close": 11.15, "volume": 2154.0}, {"date": "2024-10-07", "close": 11.26, "volume": 563.0}, {"date": "2024-10-08", "close": 11.33, "volume": 6426.0}, {"date": "2024-10-09", "close": 11.33, "volume": 14499.0}, {"date": "2024-10-10", "close": 11.34, "volume": 9601.0}, {"date": "2024-10-11", "close": 11.4, "volume": 62.0}, {"date": "2024-10-14", "close": 11.57, "volume": 384.0}, {"date": "2024-10-15", "close": 11.45, "volume": 3653.0}, {"date": "2024-10-16", "close": 11.5, "volume": 6397.0}, {"date": "2024-10-17", "close": 11.53, "volume": 8477.0}, {"date": "2024-10-18", "close": 11.5, "volume": 1290.0}, {"date": "2024-10-21", "close": 11.56, "volume": 1491.0}, {"date": "2024-10-22", "close": 11.64, "volume": 218.0}, {"date": "2024-10-23", "close": 11.62, "volume": 1177.0}, {"date": "2024-10-24", "close": 11.63, "volume": 1014.0}, {"date": "2024-10-25", "close": 11.68, "volume": 2124.0}, {"date": "2024-10-28", "close": 11.82, "volume": 10339.0}, {"date": "2024-10-29", "close": 11.82, "volume": 1404.0}, {"date": "2024-10-30", "close": 11.92, "volume": 1865.0}, {"date": "2024-10-31", "close": 11.73, "volume": 1356.0}, {"date": "2024-11-01", "close": 11.63, "volume": 682.0}, {"date": "2024-11-04", "close": 11.64, "volume": 1154.0}, {"date": "2024-11-05", "close": 11.64, "volume": 316.0}, {"date": "2024-11-06", "close": 11.85, "volume": 83.0}, {"date": "2024-11-07", "close": 11.86, "volume": 965.0}, {"date": "2024-11-08", "close": 11.76, "volume": 639.0}, {"date": "2024-11-11", "close": 11.94, "volume": 6549.0}, {"date": "2024-11-12", "close": 12.06, "volume": 3280.0}, {"date": "2024-11-13", "close": 12.05, "volume": 2315.0}, {"date": "2024-11-14", "close": 12.17, "volume": 2767.0}, {"date": "2024-11-15", "close": 12.11, "volume": 9329.0}, {"date": "2024-11-18", "close": 11.94, "volume": 5616.0}, {"date": "2024-11-19", "close": 11.86, "volume": 3649.0}, {"date": "2024-11-20", "close": 11.84, "volume": 2071.0}, {"date": "2024-11-21", "close": 11.76, "volume": 6996.0}, {"date": "2024-11-22", "close": 11.82, "volume": 329.0}, {"date": "2024-11-25", "close": 11.9, "volume": 13825.0}, {"date": "2024-11-26", "close": 11.97, "volume": 2354.0}, {"date": "2024-11-27", "close": 12.04, "volume": 4934.0}, {"date": "2024-11-28", "close": 11.99, "volume": 7759.0}, {"date": "2024-11-29", "close": 11.87, "volume": 365.0}, {"date": "2024-12-02", "close": 11.93, "volume": 11789.0}, {"date": "2024-12-03", "close": 11.92, "volume": 2517.0}, {"date": "2024-12-04", "close": 12.02, "volume": 15554.0}, {"date": "2024-12-05", "close": 12.03, "volume": 4625.0}, {"date": "2024-12-06", "close": 12.07, "volume": 4467.0}, {"date": "2024-12-09", "close": 12.14, "volume": 7795.0}, {"date": "2024-12-10", "close": 12.11, "volume": 5377.0}, {"date": "2024-12-11", "close": 12.22, "volume": 22278.0}, {"date": "2024-12-12", "close": 12.1, "volume": 8833.0}, {"date": "2024-12-13", "close": 12.23, "volume": 13776.0}, {"date": "2024-12-16", "close": 12.22, "volume": 16086.0}, {"date": "2024-12-17", "close": 12.25, "volume": 6916.0}, {"date": "2024-12-18", "close": 12.27, "volume": 5823.0}, {"date": "2024-12-19", "close": 12.44, "volume": 17751.0}, {"date": "2024-12-20", "close": 12.38, "volume": 14883.0}, {"date": "2024-12-23", "close": 12.63, "volume": 27217.0}, {"date": "2024-12-24", "close": 12.72, "volume": 6088.0}, {"date": "2024-12-27", "close": 12.83, "volume": 8692.0}, {"date": "2024-12-30", "close": 12.73, "volume": 5072.0}, {"date": "2024-12-31", "close": 12.55, "volume": 276.0}, {"date": "2025-01-02", "close": 12.57, "volume": 2162.0}, {"date": "2025-01-03", "close": 12.55, "volume": 3418.0}, {"date": "2025-01-06", "close": 12.63, "volume": 7160.0}, {"date": "2025-01-07", "close": 12.65, "volume": 32101.0}, {"date": "2025-01-08", "close": 12.63, "volume": 5198.0}, {"date": "2025-01-09", "close": 12.68, "volume": 882.0}, {"date": "2025-01-10", "close": 12.67, "volume": 7994.0}, {"date": "2025-01-13", "close": 12.6, "volume": 1590.0}, {"date": "2025-01-14", "close": 12.63, "volume": 619.0}, {"date": "2025-01-15", "close": 12.57, "volume": 2913.0}, {"date": "2025-01-16", "close": 12.77, "volume": 2238.0}, {"date": "2025-01-17", "close": 12.81, "volume": 7898.0}, {"date": "2025-01-20", "close": 12.84, "volume": 17513.0}, {"date": "2025-01-21", "close": 12.81, "volume": 5551.0}, {"date": "2025-01-22", "close": 12.84, "volume": 3811.0}, {"date": "2025-01-23", "close": 12.78, "volume": 5852.0}, {"date": "2025-01-24", "close": 12.73, "volume": 16983.0}, {"date": "2025-01-28", "close": 12.65, "volume": 43713.0}, {"date": "2025-01-29", "close": 12.78, "volume": 8205.0}, {"date": "2025-01-30", "close": 12.87, "volume": 37299.0}, {"date": "2025-01-31", "close": 12.72, "volume": 4280.0}, {"date": "2025-02-03", "close": 12.8, "volume": 27206.0}, {"date": "2025-02-04", "close": 12.72, "volume": 17160.0}, {"date": "2025-02-05", "close": 12.69, "volume": 5508.0}, {"date": "2025-02-06", "close": 12.73, "volume": 3877.0}, {"date": "2025-02-07", "close": 12.72, "volume": 468.0}, {"date": "2025-02-10", "close": 12.74, "volume": 1653.0}, {"date": "2025-02-11", "close": 12.78, "volume": 6174.0}, {"date": "2025-02-12", "close": 12.73, "volume": 13382.0}, {"date": "2025-02-13", "close": 12.75, "volume": 1046.0}, {"date": "2025-02-14", "close": 12.76, "volume": 3777.0}, {"date": "2025-02-17", "close": 12.66, "volume": 16113.0}, {"date": "2025-02-18", "close": 12.65, "volume": 6916.0}, {"date": "2025-02-19", "close": 12.67, "volume": 11956.0}, {"date": "2025-02-20", "close": 12.68, "volume": 7669.0}, {"date": "2025-02-21", "close": 12.61, "volume": 14300.0}, {"date": "2025-02-24", "close": 12.44, "volume": 40742.0}, {"date": "2025-02-25", "close": 12.43, "volume": 4758.0}, {"date": "2025-02-26", "close": 12.4, "volume": 13294.0}, {"date": "2025-02-27", "close": 12.39, "volume": 9609.0}, {"date": "2025-02-28", "close": 12.2, "volume": 6472.0}, {"date": "2025-03-03", "close": 12.37, "volume": 1876.0}, {"date": "2025-03-04", "close": 12.15, "volume": 8108.0}, {"date": "2025-03-05", "close": 12.09, "volume": 49419.0}, {"date": "2025-03-06", "close": 11.96, "volume": 5207.0}, {"date": "2025-03-07", "close": 11.78, "volume": 508.0}, {"date": "2025-03-10", "close": 11.75, "volume": 12684.0}, {"date": "2025-03-11", "close": 11.44, "volume": 29517.0}, {"date": "2025-03-12", "close": 11.4, "volume": 695.0}, {"date": "2025-03-13", "close": 11.4, "volume": 4853.0}, {"date": "2025-03-14", "close": 11.41, "volume": 2600.0}, {"date": "2025-03-17", "close": 11.43, "volume": 8433.0}, {"date": "2025-03-18", "close": 11.4, "volume": 1908.0}, {"date": "2025-03-19", "close": 11.3, "volume": 5857.0}, {"date": "2025-03-20", "close": 11.53, "volume": 1318.0}, {"date": "2025-03-21", "close": 11.52, "volume": 26659.0}, {"date": "2025-03-24", "close": 11.57, "volume": 5542.0}, {"date": "2025-03-25", "close": 11.61, "volume": 3796.0}, {"date": "2025-03-26", "close": 11.6, "volume": 9050.0}, {"date": "2025-03-27", "close": 11.56, "volume": 2007.0}, {"date": "2025-03-28", "close": 11.6, "volume": 1421.0}, {"date": "2025-03-31", "close": 11.25, "volume": 4432.0}, {"date": "2025-04-01", "close": 11.34, "volume": 4866.0}, {"date": "2025-04-02", "close": 11.34, "volume": 709.0}, {"date": "2025-04-03", "close": 11.0, "volume": 9040.0}, {"date": "2025-04-04", "close": 10.89, "volume": 18002.0}, {"date": "2025-04-07", "close": 10.35, "volume": 8327.0}, {"date": "2025-04-08", "close": 10.93, "volume": 14998.0}, {"date": "2025-04-09", "close": 10.78, "volume": 8299.0}, {"date": "2025-04-10", "close": 11.44, "volume": 11965.0}, {"date": "2025-04-11", "close": 11.2, "volume": 1970.0}, {"date": "2025-04-14", "close": 11.25, "volume": 5402.0}, {"date": "2025-04-15", "close": 11.05, "volume": 1552.0}, {"date": "2025-04-16", "close": 10.87, "volume": 13317.0}, {"date": "2025-04-17", "close": 10.92, "volume": 5961.0}, {"date": "2025-04-22", "close": 10.57, "volume": 12585.0}, {"date": "2025-04-23", "close": 10.83, "volume": 23869.0}, {"date": "2025-04-24", "close": 10.88, "volume": 18180.0}, {"date": "2025-04-28", "close": 10.91, "volume": 4699.0}, {"date": "2025-04-29", "close": 10.97, "volume": 13310.0}, {"date": "2025-04-30", "close": 10.86, "volume": 5793.0}, {"date": "2025-05-01", "close": 10.93, "volume": 3628.0}, {"date": "2025-05-02", "close": 10.83, "volume": 4250.0}, {"date": "2025-05-05", "close": 10.84, "volume": 1482.0}, {"date": "2025-05-06", "close": 10.87, "volume": 309.0}, {"date": "2025-05-07", "close": 10.79, "volume": 16127.0}, {"date": "2025-05-08", "close": 10.91, "volume": 3424.0}, {"date": "2025-05-09", "close": 10.95, "volume": 1714.0}, {"date": "2025-05-12", "close": 10.88, "volume": 8575.0}, {"date": "2025-05-13", "close": 10.98, "volume": 11026.0}, {"date": "2025-05-14", "close": 10.87, "volume": 12403.0}, {"date": "2025-05-15", "close": 10.96, "volume": 6674.0}, {"date": "2025-05-16", "close": 10.95, "volume": 10972.0}, {"date": "2025-05-19", "close": 10.93, "volume": 20706.0}, {"date": "2025-05-20", "close": 11.1, "volume": 15183.0}, {"date": "2025-05-21", "close": 10.9, "volume": 3912.0}, {"date": "2025-05-22", "close": 10.86, "volume": 12249.0}, {"date": "2025-05-23", "close": 10.89, "volume": 3168.0}, {"date": "2025-05-26", "close": 10.77, "volume": 12218.0}, {"date": "2025-05-27", "close": 10.84, "volume": 14609.0}, {"date": "2025-05-28", "close": 11.0, "volume": 1878.0}, {"date": "2025-05-29", "close": 11.07, "volume": 12900.0}, {"date": "2025-05-30", "close": 10.91, "volume": 3148.0}, {"date": "2025-06-02", "close": 10.81, "volume": 557.0}, {"date": "2025-06-03", "close": 10.85, "volume": 686.0}, {"date": "2025-06-04", "close": 11.01, "volume": 5391.0}, {"date": "2025-06-05", "close": 10.88, "volume": 5028.0}, {"date": "2025-06-06", "close": 10.89, "volume": 8874.0}, {"date": "2025-06-10", "close": 10.88, "volume": 14575.0}, {"date": "2025-06-11", "close": 10.89, "volume": 16724.0}, {"date": "2025-06-12", "close": 10.95, "volume": 78.0}, {"date": "2025-06-13", "close": 10.93, "volume": 3839.0}, {"date": "2025-06-16", "close": 10.98, "volume": 8215.0}, {"date": "2025-06-17", "close": 10.97, "volume": 8758.0}, {"date": "2025-06-18", "close": 11.0, "volume": 10888.0}, {"date": "2025-06-19", "close": 10.93, "volume": 6970.0}, {"date": "2025-06-20", "close": 10.97, "volume": 6700.0}, {"date": "2025-06-23", "close": 11.09, "volume": 6342.0}, {"date": "2025-06-24", "close": 11.03, "volume": 5384.0}, {"date": "2025-06-25", "close": 11.07, "volume": 15241.0}, {"date": "2025-06-26", "close": 11.03, "volume": 11948.0}, {"date": "2025-06-27", "close": 11.01, "volume": 6164.0}, {"date": "2025-06-30", "close": 10.9, "volume": 13094.0}, {"date": "2025-07-01", "close": 10.85, "volume": 3881.0}, {"date": "2025-07-02", "close": 10.85, "volume": 4314.0}, {"date": "2025-07-03", "close": 10.87, "volume": 5159.0}, {"date": "2025-07-04", "close": 10.89, "volume": 5092.0}, {"date": "2025-07-07", "close": 10.95, "volume": 2306.0}, {"date": "2025-07-08", "close": 10.93, "volume": 2756.0}, {"date": "2025-07-09", "close": 10.91, "volume": 990.0}, {"date": "2025-07-10", "close": 10.91, "volume": 178.0}, {"date": "2025-07-11", "close": 10.89, "volume": 4630.0}, {"date": "2025-07-14", "close": 10.93, "volume": 233.0}, {"date": "2025-07-15", "close": 10.95, "volume": 7577.0}, {"date": "2025-07-16", "close": 10.98, "volume": 5056.0}, {"date": "2025-07-17", "close": 11.0, "volume": 7012.0}, {"date": "2025-07-18", "close": 11.05, "volume": 4831.0}, {"date": "2025-07-21", "close": 11.02, "volume": 6181.0}, {"date": "2025-07-22", "close": 11.02, "volume": 5641.0}, {"date": "2025-07-23", "close": 10.9, "volume": 2631.0}, {"date": "2025-07-24", "close": 10.85, "volume": 6295.0}, {"date": "2025-07-25", "close": 10.91, "volume": 585.0}, {"date": "2025-07-28", "close": 11.0, "volume": 16221.0}, {"date": "2025-07-29", "close": 11.06, "volume": 29725.0}, {"date": "2025-07-30", "close": 11.11, "volume": 34819.0}, {"date": "2025-07-31", "close": 11.14, "volume": 25288.0}, {"date": "2025-08-01", "close": 11.2, "volume": 5896.0}, {"date": "2025-08-04", "close": 10.96, "volume": 7831.0}, {"date": "2025-08-05", "close": 11.1, "volume": 4449.0}, {"date": "2025-08-06", "close": 11.01, "volume": 1577.0}, {"date": "2025-08-07", "close": 11.06, "volume": 7319.0}, {"date": "2025-08-08", "close": 11.04, "volume": 17206.0}, {"date": "2025-08-11", "close": 11.04, "volume": 3102.0}, {"date": "2025-08-12", "close": 11.13, "volume": 2378.0}, {"date": "2025-08-13", "close": 11.08, "volume": 2443.0}, {"date": "2025-08-14", "close": 11.05, "volume": 6231.0}, {"date": "2025-08-15", "close": 11.08, "volume": 37888.0}, {"date": "2025-08-18", "close": 11.05, "volume": 2862.0}, {"date": "2025-08-19", "close": 11.11, "volume": 5454.0}, {"date": "2025-08-20", "close": 11.05, "volume": 3152.0}, {"date": "2025-08-21", "close": 11.05, "volume": 4502.0}, {"date": "2025-08-22", "close": 11.05, "volume": 15870.0}, {"date": "2025-08-25", "close": 11.04, "volume": 11749.0}, {"date": "2025-08-26", "close": 11.06, "volume": 14420.0}, {"date": "2025-08-27", "close": 11.09, "volume": 9447.0}, {"date": "2025-08-28", "close": 11.02, "volume": 17550.0}, {"date": "2025-08-29", "close": 10.95, "volume": 5352.0}, {"date": "2025-09-01", "close": 10.87, "volume": 28494.0}, {"date": "2025-09-02", "close": 10.88, "volume": 8173.0}, {"date": "2025-09-03", "close": 10.9, "volume": 7748.0}, {"date": "2025-09-04", "close": 10.91, "volume": 20115.0}, {"date": "2025-09-05", "close": 11.01, "volume": 7559.0}, {"date": "2025-09-08", "close": 10.96, "volume": 3153.0}, {"date": "2025-09-09", "close": 10.93, "volume": 6696.0}, {"date": "2025-09-10", "close": 10.94, "volume": 10422.0}, {"date": "2025-09-11", "close": 10.93, "volume": 4655.0}, {"date": "2025-09-12", "close": 10.9, "volume": 3371.0}, {"date": "2025-09-15", "close": 10.9, "volume": 10233.0}, {"date": "2025-09-16", "close": 10.91, "volume": 27048.0}, {"date": "2025-09-17", "close": 10.84, "volume": 5156.0}, {"date": "2025-09-18", "close": 10.97, "volume": 1063.0}, {"date": "2025-09-19", "close": 10.99, "volume": 1215.0}, {"date": "2025-09-22", "close": 11.09, "volume": 12410.0}, {"date": "2025-09-23", "close": 11.12, "volume": 2513.0}, {"date": "2025-09-24", "close": 11.03, "volume": 3074.0}, {"date": "2025-09-25", "close": 11.03, "volume": 641.0}, {"date": "2025-09-26", "close": 11.07, "volume": 970.0}, {"date": "2025-09-29", "close": 11.12, "volume": 11233.0}, {"date": "2025-09-30", "close": 10.96, "volume": 5307.0}, {"date": "2025-10-01", "close": 11.0, "volume": 3131.0}, {"date": "2025-10-02", "close": 11.0, "volume": 1239.0}, {"date": "2025-10-03", "close": 11.07, "volume": 2599.0}, {"date": "2025-10-06", "close": 11.03, "volume": 2397.0}, {"date": "2025-10-07", "close": 11.02, "volume": 103.0}, {"date": "2025-10-08", "close": 11.12, "volume": 9713.0}, {"date": "2025-10-09", "close": 11.11, "volume": 872.0}, {"date": "2025-10-10", "close": 11.15, "volume": 8919.0}, {"date": "2025-10-13", "close": 11.13, "volume": 7097.0}, {"date": "2025-10-14", "close": 11.25, "volume": 3438.0}, {"date": "2025-10-15", "close": 11.25, "volume": 2242.0}, {"date": "2025-10-16", "close": 11.3, "volume": 3450.0}, {"date": "2025-10-17", "close": 11.31, "volume": 5060.0}, {"date": "2025-10-20", "close": 11.38, "volume": 8492.0}, {"date": "2025-10-21", "close": 11.42, "volume": 3898.0}, {"date": "2025-10-22", "close": 11.48, "volume": 8396.0}, {"date": "2025-10-23", "close": 11.43, "volume": 4884.0}, {"date": "2025-10-24", "close": 11.49, "volume": 3457.0}, {"date": "2025-10-27", "close": 11.45, "volume": 9520.0}, {"date": "2025-10-28", "close": 11.42, "volume": 8466.0}, {"date": "2025-10-29", "close": 11.38, "volume": 8223.0}, {"date": "2025-10-30", "close": 11.39, "volume": 14860.0}, {"date": "2025-10-31", "close": 11.39, "volume": 14116.0}, {"date": "2025-11-03", "close": 11.41, "volume": 4952.0}, {"date": "2025-11-04", "close": 11.44, "volume": 329.0}, {"date": "2025-11-05", "close": 11.41, "volume": 1775.0}, {"date": "2025-11-06", "close": 11.46, "volume": 138.0}, {"date": "2025-11-07", "close": 11.48, "volume": 1336.0}, {"date": "2025-11-10", "close": 11.44, "volume": 905.0}, {"date": "2025-11-11", "close": 11.42, "volume": 4304.0}, {"date": "2025-11-12", "close": 11.39, "volume": 5987.0}, {"date": "2025-11-13", "close": 11.44, "volume": 403.0}, {"date": "2025-11-14", "close": 11.36, "volume": 1255.0}, {"date": "2025-11-17", "close": 11.36, "volume": 337.0}, {"date": "2025-11-18", "close": 11.47, "volume": 1900.0}, {"date": "2025-11-19", "close": 11.42, "volume": 3863.0}, {"date": "2025-11-20", "close": 11.53, "volume": 19543.0}, {"date": "2025-11-21", "close": 11.4, "volume": 1888.0}, {"date": "2025-11-24", "close": 11.45, "volume": 8049.0}, {"date": "2025-11-25", "close": 11.61, "volume": 21254.0}, {"date": "2025-11-26", "close": 11.51, "volume": 1761.0}, {"date": "2025-11-27", "close": 11.45, "volume": 5125.0}, {"date": "2025-11-28", "close": 11.54, "volume": 8695.0}, {"date": "2025-12-01", "close": 11.39, "volume": 6702.0}, {"date": "2025-12-02", "close": 11.37, "volume": 2323.0}, {"date": "2025-12-03", "close": 11.4, "volume": 17303.0}, {"date": "2025-12-04", "close": 11.38, "volume": 145.0}, {"date": "2025-12-05", "close": 11.33, "volume": 31813.0}, {"date": "2025-12-08", "close": 11.31, "volume": 10266.0}, {"date": "2025-12-09", "close": 11.36, "volume": 12334.0}, {"date": "2025-12-10", "close": 11.28, "volume": 9459.0}, {"date": "2025-12-11", "close": 11.35, "volume": 7584.0}, {"date": "2025-12-12", "close": 11.29, "volume": 4817.0}, {"date": "2025-12-15", "close": 11.26, "volume": 10141.0}, {"date": "2025-12-16", "close": 11.34, "volume": 694.0}, {"date": "2025-12-17", "close": 11.33, "volume": 5819.0}, {"date": "2025-12-18", "close": 11.37, "volume": 2179.0}, {"date": "2025-12-19", "close": 11.44, "volume": 3536.0}, {"date": "2025-12-22", "close": 11.53, "volume": 21500.0}, {"date": "2025-12-23", "close": 11.47, "volume": 8553.0}, {"date": "2025-12-24", "close": 11.4, "volume": 3691.0}, {"date": "2025-12-29", "close": 11.36, "volume": 702.0}, {"date": "2025-12-30", "close": 11.43, "volume": 8005.0}, {"date": "2025-12-31", "close": 11.41, "volume": 6355.0}, {"date": "2026-01-02", "close": 11.37, "volume": 256.0}, {"date": "2026-01-05", "close": 11.38, "volume": 46959.0}, {"date": "2026-01-06", "close": 11.39, "volume": 6987.0}, {"date": "2026-01-07", "close": 11.32, "volume": 9752.0}, {"date": "2026-01-08", "close": 11.39, "volume": 6711.0}, {"date": "2026-01-09", "close": 11.41, "volume": 1524.0}, {"date": "2026-01-12", "close": 11.45, "volume": 497.0}, {"date": "2026-01-13", "close": 11.48, "volume": 978.0}, {"date": "2026-01-14", "close": 11.51, "volume": 444.0}, {"date": "2026-01-15", "close": 11.52, "volume": 368.0}, {"date": "2026-01-16", "close": 11.55, "volume": 1270.0}, {"date": "2026-01-19", "close": 11.41, "volume": 1878.0}, {"date": "2026-01-20", "close": 11.35, "volume": 5485.0}, {"date": "2026-01-21", "close": 11.3, "volume": 8259.0}, {"date": "2026-01-22", "close": 11.31, "volume": 3287.0}, {"date": "2026-01-23", "close": 11.25, "volume": 7327.0}, {"date": "2026-01-27", "close": 11.15, "volume": 11473.0}, {"date": "2026-01-28", "close": 11.09, "volume": 5391.0}, {"date": "2026-01-29", "close": 10.95, "volume": 19072.0}, {"date": "2026-01-30", "close": 10.95, "volume": 13257.0}, {"date": "2026-02-02", "close": 10.93, "volume": 25651.0}, {"date": "2026-02-03", "close": 10.98, "volume": 3172.0}, {"date": "2026-02-04", "close": 10.82, "volume": 9603.0}, {"date": "2026-02-05", "close": 10.82, "volume": 3598.0}, {"date": "2026-02-06", "close": 10.68, "volume": 604.0}, {"date": "2026-02-09", "close": 10.83, "volume": 348.0}, {"date": "2026-02-10", "close": 10.79, "volume": 806.0}, {"date": "2026-02-11", "close": 10.7, "volume": 6501.0}, {"date": "2026-02-12", "close": 10.76, "volume": 3837.0}, {"date": "2026-02-13", "close": 10.62, "volume": 4001.0}, {"date": "2026-02-16", "close": 10.66, "volume": 7221.0}, {"date": "2026-02-17", "close": 10.61, "volume": 2607.0}, {"date": "2026-02-18", "close": 10.67, "volume": 1862.0}, {"date": "2026-02-19", "close": 10.72, "volume": 16024.0}, {"date": "2026-02-20", "close": 10.78, "volume": 1262.0}, {"date": "2026-02-23", "close": 10.67, "volume": 3546.0}, {"date": "2026-02-24", "close": 10.72, "volume": 3123.0}, {"date": "2026-02-25", "close": 10.72, "volume": 1099.0}, {"date": "2026-02-26", "close": 10.75, "volume": 6194.0}, {"date": "2026-02-27", "close": 10.58, "volume": 32392.0}, {"date": "2026-03-02", "close": 10.56, "volume": 8446.0}, {"date": "2026-03-03", "close": 10.62, "volume": 10343.0}, {"date": "2026-03-04", "close": 10.73, "volume": 743.0}, {"date": "2026-03-05", "close": 10.73, "volume": 2147.0}, {"date": "2026-03-06", "close": 10.8, "volume": 2222.0}, {"date": "2026-03-09", "close": 10.61, "volume": 21409.0}, {"date": "2026-03-10", "close": 10.74, "volume": 506.0}, {"date": "2026-03-11", "close": 10.61, "volume": 3190.0}, {"date": "2026-03-12", "close": 10.64, "volume": 1101.0}, {"date": "2026-03-13", "close": 10.66, "volume": 1140.0}, {"date": "2026-03-16", "close": 10.76, "volume": 5006.0}, {"date": "2026-03-17", "close": 10.7, "volume": 8882.0}, {"date": "2026-03-18", "close": 10.77, "volume": 1799.0}, {"date": "2026-03-19", "close": 10.73, "volume": 785.0}, {"date": "2026-03-20", "close": 10.67, "volume": 2311.0}, {"date": "2026-03-23", "close": 10.61, "volume": 638.0}, {"date": "2026-03-24", "close": 10.66, "volume": 11386.0}, {"date": "2026-03-25", "close": 10.685, "volume": 12097.0}, {"date": "2026-03-26", "close": 10.73, "volume": 10392.0}, {"date": "2026-03-27", "close": 10.67, "volume": 2438.0}, {"date": "2026-03-30", "close": 10.59, "volume": 19490.0}, {"date": "2026-03-31", "close": 10.58, "volume": 37672.0}, {"date": "2026-04-01", "close": 10.7, "volume": 2627.0}, {"date": "2026-04-02", "close": 10.75, "volume": 569.0}, {"date": "2026-04-07", "close": 10.78, "volume": 164.0}, {"date": "2026-04-08", "close": 10.71, "volume": 13378.0}, {"date": "2026-04-09", "close": 10.8, "volume": 345.0}, {"date": "2026-04-10", "close": 10.7, "volume": 713.0}, {"date": "2026-04-13", "close": 10.8, "volume": 508.0}, {"date": "2026-04-14", "close": 10.76, "volume": 6555.0}, {"date": "2026-04-15", "close": 10.67, "volume": 6853.0}, {"date": "2026-04-16", "close": 10.585, "volume": 7912.0}, {"date": "2026-04-17", "close": 10.65, "volume": 2704.0}, {"date": "2026-04-20", "close": 10.8, "volume": 1736.0}, {"date": "2026-04-21", "close": 10.9, "volume": 4652.0}, {"date": "2026-04-22", "close": 10.81, "volume": 7859.0}, {"date": "2026-04-23", "close": 10.83, "volume": 2318.0}, {"date": "2026-04-24", "close": 10.87, "volume": 2304.0}, {"date": "2026-04-27", "close": 10.83, "volume": 6144.0}, {"date": "2026-04-28", "close": 10.86, "volume": 4573.0}, {"date": "2026-04-29", "close": 10.84, "volume": 10117.0}, {"date": "2026-04-30", "close": 10.83, "volume": 7030.0}, {"date": "2026-05-01", "close": 10.79, "volume": 10568.0}, {"date": "2026-05-04", "close": 10.78, "volume": 2203.0}, {"date": "2026-05-05", "close": 10.88, "volume": 4266.0}, {"date": "2026-05-06", "close": 10.75, "volume": 7266.0}, {"date": "2026-05-07", "close": 10.73, "volume": 9795.0}, {"date": "2026-05-08", "close": 10.81, "volume": 152.0}, {"date": "2026-05-11", "close": 10.8, "volume": 861.0}, {"date": "2026-05-12", "close": 10.81, "volume": 8299.0}, {"date": "2026-05-13", "close": 10.8, "volume": 10925.0}, {"date": "2026-05-14", "close": 10.73, "volume": 4981.0}, {"date": "2026-05-15", "close": 10.83, "volume": 6060.0}, {"date": "2026-05-18", "close": 11.11, "volume": 13580.0}, {"date": "2026-05-19", "close": 10.78, "volume": 3692.0}, {"date": "2026-05-20", "close": 10.84, "volume": 3453.0}, {"date": "2026-05-21", "close": 10.89, "volume": 8351.0}, {"date": "2026-05-22", "close": 10.89, "volume": 14509.0}, {"date": "2026-05-25", "close": 10.84, "volume": 13939.0}, {"date": "2026-05-26", "close": 10.905, "volume": 285.0}, {"date": "2026-05-27", "close": 10.96, "volume": 10646.0}, {"date": "2026-05-28", "close": 10.95, "volume": 5060.0}, {"date": "2026-05-29", "close": 10.97, "volume": 31552.0}, {"date": "2026-06-01", "close": 10.98, "volume": 1766.0}, {"date": "2026-06-02", "close": 10.92, "volume": 9954.0}, {"date": "2026-06-03", "close": 10.87, "volume": 2431.0}, {"date": "2026-06-04", "close": 10.91, "volume": 6115.0}, {"date": "2026-06-05", "close": 10.85, "volume": 13836.0}, {"date": "2026-06-09", "close": 11.12, "volume": 4808.0}, {"date": "2026-06-10", "close": 10.98, "volume": 5826.0}, {"date": "2026-06-11", "close": 10.95, "volume": 93.0}, {"date": "2026-06-12", "close": 11.01, "volume": 1804.0}, {"date": "2026-06-15", "close": 11.1, "volume": 5194.0}, {"date": "2026-06-16", "close": 11.13, "volume": 16109.0}, {"date": "2026-06-17", "close": 11.16, "volume": 189.0}, {"date": "2026-06-18", "close": 11.17, "volume": 6534.0}, {"date": "2026-06-19", "close": 11.34, "volume": 3769.0}, {"date": "2026-06-22", "close": 11.35, "volume": 5186.0}, {"date": "2026-06-23", "close": 11.17, "volume": 8443.0}, {"date": "2026-06-24", "close": 11.34, "volume": 11313.0}, {"date": "2026-06-25", "close": 11.5, "volume": 24934.0}, {"date": "2026-06-26", "close": 11.19, "volume": 3686.0}, {"date": "2026-06-29", "close": 11.36, "volume": 21310.0}, {"date": "2026-06-30", "close": 11.52, "volume": 3487.0}, {"date": "2026-07-01", "close": 11.57, "volume": 5658.0}, {"date": "2026-07-02", "close": 11.4, "volume": 24165.0}, {"date": "2026-07-03", "close": 11.16, "volume": 22992.0}, {"date": "2026-07-06", "close": 11.08, "volume": 6538.0}, {"date": "2026-07-07", "close": 11.01, "volume": 4170.0}, {"date": "2026-07-08", "close": 10.93, "volume": 27698.0}, {"date": "2026-07-09", "close": 11.15, "volume": 5462.0}, {"date": "2026-07-10", "close": 11.2, "volume": 15293.0}, {"date": "2026-07-13", "close": 11.11, "volume": 13561.0}, {"date": "2026-07-14", "close": 11.09, "volume": 7343.0}, {"date": "2026-07-15", "close": 11.14, "volume": 2632.0}, {"date": "2026-07-16", "close": 11.07, "volume": 4504.0}, {"date": "2026-07-17", "close": 10.76, "volume": 36780.0}, {"date": "2026-07-20", "close": 10.69, "volume": 14919.0}, {"date": "2026-07-21", "close": 10.76, "volume": 8876.0}, {"date": "2026-07-22", "close": 10.81, "volume": 832.0}, {"date": "2026-07-23", "close": 10.76, "volume": 24562.0}, {"date": "2026-07-24", "close": 10.72, "volume": 5987.0}, {"date": "2026-07-27", "close": 10.76, "volume": 15600.0}, {"date": "2026-07-28", "close": 10.65, "volume": 6741.0}, {"date": "2026-07-29", "close": 10.67, "volume": 21994.0}, {"date": "2026-07-30", "close": 10.57, "volume": 4422.0}, {"date": "2026-07-31", "close": 10.73, "volume": 3268.0}, {"date": "2026-08-03", "close": 10.77, "volume": 13907.0}, {"date": "2026-08-04", "close": 10.8, "volume": 13109.0}, {"date": "2026-08-05", "close": 10.81, "volume": 11568.0}, {"date": "2026-08-06", "close": 10.82, "volume": 6425.0}, {"date": "2026-08-07", "close": 10.85, "volume": 5860.0}, {"date": "2026-08-10", "close": 10.83, "volume": 20237.0}, {"date": "2026-08-11", "close": 10.81, "volume": 2247.0}, {"date": "2026-08-12", "close": 10.85, "volume": 28032.0}, {"date": "2026-08-13", "close": 10.88, "volume": 3690.0}, {"date": "2026-08-14", "close": 10.86, "volume": 5916.0}, {"date": "2026-08-17", "close": 10.81, "volume": 13359.0}, {"date": "2026-08-18", "close": 10.81, "volume": 6870.0}, {"date": "2026-08-19", "close": 10.85, "volume": 614.0}, {"date": "2026-08-20", "close": 10.81, "volume": 15317.0}, {"date": "2026-08-21", "close": 10.8, "volume": 19929.0}, {"date": "2026-08-24", "close": 10.75, "volume": 2713.0}, {"date": "2026-08-25", "close": 10.77, "volume": 6529.0}, {"date": "2026-08-26", "close": 10.75, "volume": 6831.0}, {"date": "2026-08-27", "close": 10.77, "volume": 18338.0}, {"date": "2026-08-28", "close": 10.8, "volume": 26069.0}, {"date": "2026-08-31", "close": 10.79, "volume": 12040.0}, {"date": "2026-09-01", "close": 10.87, "volume": 6178.0}, {"date": "2026-09-02", "close": 10.73, "volume": 29110.0}, {"date": "2026-09-03", "close": 10.7, "volume": 8928.0}, {"date": "2026-09-04", "close": 10.76, "volume": 2102.0}, {"date": "2026-09-07", "close": 10.73, "volume": 9291.0}], "refreshing": true}