{"ticker": "VKQ", "overview": {"name": "Invesco Municipal Trust Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VKQ", "has_prices": true, "as_of": "2026-07-24", "last": 9.68, "prev_close": 9.68, "change": 0.0, "change_pct": 0.0, "session_volume": 131905.0, "vwap_5": 9.75970807666644, "vwap_20": 9.965676893089993, "vwap_60": 9.794984130135528, "vwap_250": 9.637666253905675, "high_52w": 10.07, "low_52w": 9.37, "avg_volume_20": 201523.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014603", "src": "13DG", "ticker": "VKQ", "cik": "877463", "company": "Invesco Municipal Trust", "company_raw": "Invesco Municipal Trust", "who": "Invesco Municipal Trust", "who_key": "Invesco Municipal Trust", "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": "Invesco Municipal Trust moves to a 4.97% passive stake in VKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/877463/0001398344-26-014603-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001398344-26-009272", "src": "13DG", "ticker": "VKQ", "cik": "877463", "company": "Invesco Municipal Trust", "company_raw": "Invesco Municipal Trust", "who": "Invesco Municipal Trust", "who_key": "Invesco Municipal Trust", "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": "Invesco Municipal Trust moves to a 7.93% passive stake in VKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/877463/0001398344-26-009272-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014603", "src": "13DG", "ticker": "VKQ", "cik": "877463", "company": "Invesco Municipal Trust", "company_raw": "Invesco Municipal Trust", "who": "Invesco Municipal Trust", "who_key": "Invesco Municipal Trust", "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": "Invesco Municipal Trust moves to a 4.97% passive stake in VKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/877463/0001398344-26-014603-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001398344-26-009272", "src": "13DG", "ticker": "VKQ", "cik": "877463", "company": "Invesco Municipal Trust", "company_raw": "Invesco Municipal Trust", "who": "Invesco Municipal Trust", "who_key": "Invesco Municipal Trust", "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": "Invesco Municipal Trust moves to a 7.93% passive stake in VKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/877463/0001398344-26-009272-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Invesco Municipal Trust Common Stock", "new_value": "Invesco Municipal Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000877463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000877463", "applied": 1, "detected_at": "2026-10-28T09:30:19.472744"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VKQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.71, "volume": 69241.0}, {"date": "2021-07-28", "close": 13.74, "volume": 59236.0}, {"date": "2021-07-29", "close": 13.74, "volume": 57897.0}, {"date": "2021-07-30", "close": 13.79, "volume": 49715.0}, {"date": "2021-08-02", "close": 13.82, "volume": 32244.0}, {"date": "2021-08-03", "close": 13.89, "volume": 64629.0}, {"date": "2021-08-04", "close": 13.76, "volume": 65123.0}, {"date": "2021-08-05", "close": 13.76, "volume": 51638.0}, {"date": "2021-08-06", "close": 13.78, "volume": 41920.0}, {"date": "2021-08-09", "close": 13.77, "volume": 79471.0}, {"date": "2021-08-10", "close": 13.84, "volume": 55954.0}, {"date": "2021-08-11", "close": 13.83, "volume": 66858.0}, {"date": "2021-08-12", "close": 13.82, "volume": 63382.0}, {"date": "2021-08-13", "close": 13.81, "volume": 90230.0}, {"date": "2021-08-16", "close": 13.81, "volume": 73075.0}, {"date": "2021-08-17", "close": 13.89, "volume": 57897.0}, {"date": "2021-08-18", "close": 13.9, "volume": 137475.0}, {"date": "2021-08-19", "close": 13.91, "volume": 67698.0}, {"date": "2021-08-20", "close": 13.9, "volume": 44833.0}, {"date": "2021-08-23", "close": 13.95, "volume": 31392.0}, {"date": "2021-08-24", "close": 13.99, "volume": 57891.0}, {"date": "2021-08-25", "close": 14.03, "volume": 59038.0}, {"date": "2021-08-26", "close": 14.04, "volume": 91180.0}, {"date": "2021-08-27", "close": 14.11, "volume": 52256.0}, {"date": "2021-08-30", "close": 14.03, "volume": 82997.0}, {"date": "2021-08-31", "close": 14.09, "volume": 108228.0}, {"date": "2021-09-01", "close": 14.12, "volume": 44415.0}, {"date": "2021-09-02", "close": 14.05, "volume": 84835.0}, {"date": "2021-09-03", "close": 13.98, "volume": 35943.0}, {"date": "2021-09-07", "close": 13.94, "volume": 48107.0}, {"date": "2021-09-08", "close": 13.87, "volume": 105663.0}, {"date": "2021-09-09", "close": 13.85, "volume": 75155.0}, {"date": "2021-09-10", "close": 13.92, "volume": 114885.0}, {"date": "2021-09-13", "close": 13.78, "volume": 86569.0}, {"date": "2021-09-14", "close": 13.88, "volume": 67699.0}, {"date": "2021-09-15", "close": 13.98, "volume": 74408.0}, {"date": "2021-09-16", "close": 13.93, "volume": 73375.0}, {"date": "2021-09-17", "close": 13.9, "volume": 73598.0}, {"date": "2021-09-20", "close": 13.9, "volume": 130099.0}, {"date": "2021-09-21", "close": 13.93, "volume": 57747.0}, {"date": "2021-09-22", "close": 13.91, "volume": 78940.0}, {"date": "2021-09-23", "close": 13.78, "volume": 119884.0}, {"date": "2021-09-24", "close": 13.72, "volume": 53992.0}, {"date": "2021-09-27", "close": 13.63, "volume": 51457.0}, {"date": "2021-09-28", "close": 13.46, "volume": 102516.0}, {"date": "2021-09-29", "close": 13.46, "volume": 103088.0}, {"date": "2021-09-30", "close": 13.4, "volume": 149306.0}, {"date": "2021-10-01", "close": 13.37, "volume": 72875.0}, {"date": "2021-10-04", "close": 13.26, "volume": 80443.0}, {"date": "2021-10-05", "close": 13.2, "volume": 99647.0}, {"date": "2021-10-06", "close": 13.15, "volume": 94194.0}, {"date": "2021-10-07", "close": 13.04, "volume": 161089.0}, {"date": "2021-10-08", "close": 13.12, "volume": 94024.0}, {"date": "2021-10-11", "close": 13.04, "volume": 56548.0}, {"date": "2021-10-12", "close": 13.19, "volume": 101215.0}, {"date": "2021-10-13", "close": 13.25, "volume": 61028.0}, {"date": "2021-10-14", "close": 13.22, "volume": 116041.0}, {"date": "2021-10-15", "close": 13.17, "volume": 46364.0}, {"date": "2021-10-18", "close": 13.2, "volume": 59678.0}, {"date": "2021-10-19", "close": 13.2, "volume": 91537.0}, {"date": "2021-10-20", "close": 13.28, "volume": 70690.0}, {"date": "2021-10-21", "close": 13.23, "volume": 53987.0}, {"date": "2021-10-22", "close": 13.28, "volume": 59160.0}, {"date": "2021-10-25", "close": 13.18, "volume": 65516.0}, {"date": "2021-10-26", "close": 13.05, "volume": 120638.0}, {"date": "2021-10-27", "close": 12.94, "volume": 183069.0}, {"date": "2021-10-28", "close": 12.97, "volume": 60131.0}, {"date": "2021-10-29", "close": 13.09, "volume": 76553.0}, {"date": "2021-11-01", "close": 13.25, "volume": 84359.0}, {"date": "2021-11-02", "close": 13.36, "volume": 74879.0}, {"date": "2021-11-03", "close": 13.28, "volume": 89572.0}, {"date": "2021-11-04", "close": 13.28, "volume": 67780.0}, {"date": "2021-11-05", "close": 13.33, "volume": 109153.0}, {"date": "2021-11-08", "close": 13.33, "volume": 113359.0}, {"date": "2021-11-09", "close": 13.41, "volume": 68710.0}, {"date": "2021-11-10", "close": 13.42, "volume": 101911.0}, {"date": "2021-11-11", "close": 13.57, "volume": 80855.0}, {"date": "2021-11-12", "close": 13.58, "volume": 83579.0}, {"date": "2021-11-15", "close": 13.49, "volume": 43572.0}, {"date": "2021-11-16", "close": 13.56, "volume": 92669.0}, {"date": "2021-11-17", "close": 13.53, "volume": 58222.0}, {"date": "2021-11-18", "close": 13.3, "volume": 114417.0}, {"date": "2021-11-19", "close": 13.33, "volume": 44088.0}, {"date": "2021-11-22", "close": 13.42, "volume": 65196.0}, {"date": "2021-11-23", "close": 13.51, "volume": 104457.0}, {"date": "2021-11-24", "close": 13.57, "volume": 54144.0}, {"date": "2021-11-26", "close": 13.61, "volume": 41164.0}, {"date": "2021-11-29", "close": 13.61, "volume": 77331.0}, {"date": "2021-11-30", "close": 13.67, "volume": 97320.0}, {"date": "2021-12-01", "close": 13.65, "volume": 72465.0}, {"date": "2021-12-02", "close": 13.61, "volume": 70546.0}, {"date": "2021-12-03", "close": 13.54, "volume": 52529.0}, {"date": "2021-12-06", "close": 13.47, "volume": 58188.0}, {"date": "2021-12-07", "close": 13.4, "volume": 74371.0}, {"date": "2021-12-08", "close": 13.38, "volume": 62439.0}, {"date": "2021-12-09", "close": 13.28, "volume": 44939.0}, {"date": "2021-12-10", "close": 13.33, "volume": 61028.0}, {"date": "2021-12-13", "close": 13.25, "volume": 91171.0}, {"date": "2021-12-14", "close": 13.23, "volume": 44332.0}, {"date": "2021-12-15", "close": 13.2, "volume": 85378.0}, {"date": "2021-12-16", "close": 13.28, "volume": 64378.0}, {"date": "2021-12-17", "close": 13.37, "volume": 67894.0}, {"date": "2021-12-20", "close": 13.31, "volume": 49856.0}, {"date": "2021-12-21", "close": 13.26, "volume": 74613.0}, {"date": "2021-12-22", "close": 13.39, "volume": 58610.0}, {"date": "2021-12-23", "close": 13.38, "volume": 57262.0}, {"date": "2021-12-27", "close": 13.31, "volume": 117062.0}, {"date": "2021-12-28", "close": 13.29, "volume": 46653.0}, {"date": "2021-12-29", "close": 13.28, "volume": 67609.0}, {"date": "2021-12-30", "close": 13.31, "volume": 74269.0}, {"date": "2021-12-31", "close": 13.43, "volume": 85931.0}, {"date": "2022-01-03", "close": 13.48, "volume": 90362.0}, {"date": "2022-01-04", "close": 13.3, "volume": 87943.0}, {"date": "2022-01-05", "close": 13.25, "volume": 57856.0}, {"date": "2022-01-06", "close": 13.25, "volume": 70303.0}, {"date": "2022-01-07", "close": 13.32, "volume": 110326.0}, {"date": "2022-01-10", "close": 13.32, "volume": 86432.0}, {"date": "2022-01-11", "close": 13.15, "volume": 47674.0}, {"date": "2022-01-12", "close": 13.11, "volume": 80401.0}, {"date": "2022-01-13", "close": 13.07, "volume": 72441.0}, {"date": "2022-01-14", "close": 12.9, "volume": 126727.0}, {"date": "2022-01-18", "close": 12.43, "volume": 389467.0}, {"date": "2022-01-19", "close": 12.34, "volume": 218768.0}, {"date": "2022-01-20", "close": 12.24, "volume": 138802.0}, {"date": "2022-01-21", "close": 12.18, "volume": 229440.0}, {"date": "2022-01-24", "close": 12.16, "volume": 180978.0}, {"date": "2022-01-25", "close": 12.25, "volume": 202370.0}, {"date": "2022-01-26", "close": 12.23, "volume": 137896.0}, {"date": "2022-01-27", "close": 12.2, "volume": 162715.0}, {"date": "2022-01-28", "close": 12.16, "volume": 111048.0}, {"date": "2022-01-31", "close": 12.16, "volume": 187370.0}, {"date": "2022-02-01", "close": 12.17, "volume": 143087.0}, {"date": "2022-02-02", "close": 12.24, "volume": 154274.0}, {"date": "2022-02-03", "close": 12.14, "volume": 108537.0}, {"date": "2022-02-04", "close": 12.0, "volume": 106250.0}, {"date": "2022-02-07", "close": 12.03, "volume": 58399.0}, {"date": "2022-02-08", "close": 12.0, "volume": 109013.0}, {"date": "2022-02-09", "close": 11.96, "volume": 130014.0}, {"date": "2022-02-10", "close": 11.82, "volume": 140885.0}, {"date": "2022-02-11", "close": 11.79, "volume": 260265.0}, {"date": "2022-02-14", "close": 11.6, "volume": 91577.0}, {"date": "2022-02-15", "close": 11.68, "volume": 184429.0}, {"date": "2022-02-16", "close": 11.85, "volume": 248326.0}, {"date": "2022-02-17", "close": 11.93, "volume": 219461.0}, {"date": "2022-02-18", "close": 11.88, "volume": 52773.0}, {"date": "2022-02-22", "close": 11.6, "volume": 342003.0}, {"date": "2022-02-23", "close": 11.58, "volume": 195900.0}, {"date": "2022-02-24", "close": 11.7, "volume": 292915.0}, {"date": "2022-02-25", "close": 11.75, "volume": 120854.0}, {"date": "2022-02-28", "close": 11.81, "volume": 72957.0}, {"date": "2022-03-01", "close": 11.89, "volume": 97919.0}, {"date": "2022-03-02", "close": 11.84, "volume": 66560.0}, {"date": "2022-03-03", "close": 11.84, "volume": 63116.0}, {"date": "2022-03-04", "close": 11.79, "volume": 73457.0}, {"date": "2022-03-07", "close": 11.66, "volume": 69560.0}, {"date": "2022-03-08", "close": 11.5, "volume": 785021.0}, {"date": "2022-03-09", "close": 11.52, "volume": 206973.0}, {"date": "2022-03-10", "close": 11.39, "volume": 209343.0}, {"date": "2022-03-11", "close": 11.35, "volume": 133568.0}, {"date": "2022-03-14", "close": 11.15, "volume": 139262.0}, {"date": "2022-03-15", "close": 11.11, "volume": 53689.0}, {"date": "2022-03-16", "close": 11.06, "volume": 192532.0}, {"date": "2022-03-17", "close": 11.17, "volume": 106564.0}, {"date": "2022-03-18", "close": 11.19, "volume": 95510.0}, {"date": "2022-03-21", "close": 11.12, "volume": 100221.0}, {"date": "2022-03-22", "close": 11.09, "volume": 135076.0}, {"date": "2022-03-23", "close": 11.05, "volume": 116949.0}, {"date": "2022-03-24", "close": 11.01, "volume": 234094.0}, {"date": "2022-03-25", "close": 10.94, "volume": 334912.0}, {"date": "2022-03-28", "close": 10.93, "volume": 199083.0}, {"date": "2022-03-29", "close": 11.01, "volume": 187655.0}, {"date": "2022-03-30", "close": 11.17, "volume": 151032.0}, {"date": "2022-03-31", "close": 11.51, "volume": 313713.0}, {"date": "2022-04-01", "close": 11.5, "volume": 228002.0}, {"date": "2022-04-04", "close": 11.37, "volume": 151139.0}, {"date": "2022-04-05", "close": 11.22, "volume": 157700.0}, {"date": "2022-04-06", "close": 11.25, "volume": 69388.0}, {"date": "2022-04-07", "close": 11.2, "volume": 151336.0}, {"date": "2022-04-08", "close": 11.23, "volume": 82031.0}, {"date": "2022-04-11", "close": 11.15, "volume": 128110.0}, {"date": "2022-04-12", "close": 10.8, "volume": 229253.0}, {"date": "2022-04-13", "close": 10.72, "volume": 148958.0}, {"date": "2022-04-14", "close": 10.64, "volume": 141199.0}, {"date": "2022-04-18", "close": 10.62, "volume": 132725.0}, {"date": "2022-04-19", "close": 10.54, "volume": 166332.0}, {"date": "2022-04-20", "close": 10.65, "volume": 188933.0}, {"date": "2022-04-21", "close": 10.5, "volume": 183916.0}, {"date": "2022-04-22", "close": 10.45, "volume": 192771.0}, {"date": "2022-04-25", "close": 10.38, "volume": 316396.0}, {"date": "2022-04-26", "close": 10.375, "volume": 170753.0}, {"date": "2022-04-27", "close": 10.34, "volume": 228008.0}, {"date": "2022-04-28", "close": 10.57, "volume": 152552.0}, {"date": "2022-04-29", "close": 10.42, "volume": 137083.0}, {"date": "2022-05-02", "close": 10.48, "volume": 289169.0}, {"date": "2022-05-03", "close": 10.39, "volume": 173613.0}, {"date": "2022-05-04", "close": 10.45, "volume": 117911.0}, {"date": "2022-05-05", "close": 10.26, "volume": 216093.0}, {"date": "2022-05-06", "close": 10.35, "volume": 204694.0}, {"date": "2022-05-09", "close": 10.26, "volume": 79700.0}, {"date": "2022-05-10", "close": 10.27, "volume": 138803.0}, {"date": "2022-05-11", "close": 10.23, "volume": 152068.0}, {"date": "2022-05-12", "close": 10.23, "volume": 162665.0}, {"date": "2022-05-13", "close": 10.06, "volume": 142588.0}, {"date": "2022-05-16", "close": 10.03, "volume": 114934.0}, {"date": "2022-05-17", "close": 9.98, "volume": 790313.0}, {"date": "2022-05-18", "close": 9.91, "volume": 327251.0}, {"date": "2022-05-19", "close": 9.9, "volume": 163243.0}, {"date": "2022-05-20", "close": 9.97, "volume": 318027.0}, {"date": "2022-05-23", "close": 10.0, "volume": 153265.0}, {"date": "2022-05-24", "close": 10.15, "volume": 249447.0}, {"date": "2022-05-25", "close": 10.44, "volume": 192402.0}, {"date": "2022-05-26", "close": 10.62, "volume": 164568.0}, {"date": "2022-05-27", "close": 10.76, "volume": 183147.0}, {"date": "2022-05-31", "close": 10.73, "volume": 209377.0}, {"date": "2022-06-01", "close": 10.76, "volume": 79999.0}, {"date": "2022-06-02", "close": 10.85, "volume": 96578.0}, {"date": "2022-06-03", "close": 10.67, "volume": 141685.0}, {"date": "2022-06-06", "close": 10.55, "volume": 204981.0}, {"date": "2022-06-07", "close": 10.58, "volume": 126519.0}, {"date": "2022-06-08", "close": 10.54, "volume": 198068.0}, {"date": "2022-06-09", "close": 10.36, "volume": 139259.0}, {"date": "2022-06-10", "close": 10.27, "volume": 197479.0}, {"date": "2022-06-13", "close": 9.97, "volume": 143993.0}, {"date": "2022-06-14", "close": 9.83, "volume": 190214.0}, {"date": "2022-06-15", "close": 9.75, "volume": 238536.0}, {"date": "2022-06-16", "close": 9.63, "volume": 288031.0}, {"date": "2022-06-17", "close": 9.73, "volume": 130326.0}, {"date": "2022-06-21", "close": 9.7, "volume": 175126.0}, {"date": "2022-06-22", "close": 9.81, "volume": 147196.0}, {"date": "2022-06-23", "close": 9.86, "volume": 206558.0}, {"date": "2022-06-24", "close": 9.96, "volume": 182759.0}, {"date": "2022-06-27", "close": 9.87, "volume": 98862.0}, {"date": "2022-06-28", "close": 9.91, "volume": 157933.0}, {"date": "2022-06-29", "close": 10.07, "volume": 134263.0}, {"date": "2022-06-30", "close": 10.16, "volume": 125413.0}, {"date": "2022-07-01", "close": 10.18, "volume": 122358.0}, {"date": "2022-07-05", "close": 10.25, "volume": 85721.0}, {"date": "2022-07-06", "close": 10.3, "volume": 100479.0}, {"date": "2022-07-07", "close": 10.25, "volume": 150369.0}, {"date": "2022-07-08", "close": 10.32, "volume": 166744.0}, {"date": "2022-07-11", "close": 10.36, "volume": 82362.0}, {"date": "2022-07-12", "close": 10.38, "volume": 129767.0}, {"date": "2022-07-13", "close": 10.39, "volume": 121574.0}, {"date": "2022-07-14", "close": 10.27, "volume": 69478.0}, {"date": "2022-07-15", "close": 10.34, "volume": 76096.0}, {"date": "2022-07-18", "close": 10.22, "volume": 61002.0}, {"date": "2022-07-19", "close": 10.25, "volume": 156623.0}, {"date": "2022-07-20", "close": 10.24, "volume": 67799.0}, {"date": "2022-07-21", "close": 10.26, "volume": 80074.0}, {"date": "2022-07-22", "close": 10.29, "volume": 86712.0}, {"date": "2022-07-25", "close": 10.29, "volume": 161504.0}, {"date": "2022-07-26", "close": 10.35, "volume": 133928.0}, {"date": "2022-07-27", "close": 10.41, "volume": 123839.0}, {"date": "2022-07-28", "close": 10.57, "volume": 236269.0}, {"date": "2022-07-29", "close": 10.64, "volume": 187842.0}, {"date": "2022-08-01", "close": 10.71, "volume": 148516.0}, {"date": "2022-08-02", "close": 10.75, "volume": 104329.0}, {"date": "2022-08-03", "close": 10.73, "volume": 63803.0}, {"date": "2022-08-04", "close": 10.78, "volume": 120421.0}, {"date": "2022-08-05", "close": 10.64, "volume": 56445.0}, {"date": "2022-08-08", "close": 10.7, "volume": 78732.0}, {"date": "2022-08-09", "close": 10.7, "volume": 30960.0}, {"date": "2022-08-10", "close": 10.78, "volume": 700253.0}, {"date": "2022-08-11", "close": 10.76, "volume": 94894.0}, {"date": "2022-08-12", "close": 10.81, "volume": 220451.0}, {"date": "2022-08-15", "close": 10.74, "volume": 389147.0}, {"date": "2022-08-16", "close": 10.66, "volume": 571396.0}, {"date": "2022-08-17", "close": 10.52, "volume": 132684.0}, {"date": "2022-08-18", "close": 10.6, "volume": 172120.0}, {"date": "2022-08-19", "close": 10.38, "volume": 165575.0}, {"date": "2022-08-22", "close": 10.31, "volume": 67419.0}, {"date": "2022-08-23", "close": 10.32, "volume": 67098.0}, {"date": "2022-08-24", "close": 10.31, "volume": 115856.0}, {"date": "2022-08-25", "close": 10.26, "volume": 128168.0}, {"date": "2022-08-26", "close": 10.22, "volume": 67320.0}, {"date": "2022-08-29", "close": 10.11, "volume": 70184.0}, {"date": "2022-08-30", "close": 10.05, "volume": 118985.0}, {"date": "2022-08-31", "close": 10.09, "volume": 113436.0}, {"date": "2022-09-01", "close": 10.02, "volume": 275126.0}, {"date": "2022-09-02", "close": 10.06, "volume": 67773.0}, {"date": "2022-09-06", "close": 10.0, "volume": 197237.0}, {"date": "2022-09-07", "close": 10.07, "volume": 125898.0}, {"date": "2022-09-08", "close": 10.05, "volume": 55801.0}, {"date": "2022-09-09", "close": 10.02, "volume": 73933.0}, {"date": "2022-09-12", "close": 10.0, "volume": 187982.0}, {"date": "2022-09-13", "close": 9.95, "volume": 217272.0}, {"date": "2022-09-14", "close": 9.85, "volume": 125950.0}, {"date": "2022-09-15", "close": 9.69, "volume": 124113.0}, {"date": "2022-09-16", "close": 9.63, "volume": 113334.0}, {"date": "2022-09-19", "close": 9.55, "volume": 329238.0}, {"date": "2022-09-20", "close": 9.49, "volume": 195643.0}, {"date": "2022-09-21", "close": 9.47, "volume": 101719.0}, {"date": "2022-09-22", "close": 9.28, "volume": 474385.0}, {"date": "2022-09-23", "close": 9.26, "volume": 226863.0}, {"date": "2022-09-26", "close": 9.18, "volume": 225100.0}, {"date": "2022-09-27", "close": 9.2, "volume": 132202.0}, {"date": "2022-09-28", "close": 9.21, "volume": 164926.0}, {"date": "2022-09-29", "close": 9.07, "volume": 177073.0}, {"date": "2022-09-30", "close": 9.14, "volume": 235297.0}, {"date": "2022-10-03", "close": 9.22, "volume": 163293.0}, {"date": "2022-10-04", "close": 9.39, "volume": 126278.0}, {"date": "2022-10-05", "close": 9.32, "volume": 97599.0}, {"date": "2022-10-06", "close": 9.35, "volume": 124483.0}, {"date": "2022-10-07", "close": 9.3, "volume": 81730.0}, {"date": "2022-10-10", "close": 9.25, "volume": 119494.0}, {"date": "2022-10-11", "close": 9.3, "volume": 69331.0}, {"date": "2022-10-12", "close": 9.31, "volume": 140881.0}, {"date": "2022-10-13", "close": 9.21, "volume": 108677.0}, {"date": "2022-10-14", "close": 9.13, "volume": 56377.0}, {"date": "2022-10-17", "close": 9.03, "volume": 227378.0}, {"date": "2022-10-18", "close": 9.07, "volume": 86703.0}, {"date": "2022-10-19", "close": 9.02, "volume": 138035.0}, {"date": "2022-10-20", "close": 9.01, "volume": 178219.0}, {"date": "2022-10-21", "close": 8.93, "volume": 161258.0}, {"date": "2022-10-24", "close": 8.8, "volume": 222373.0}, {"date": "2022-10-25", "close": 8.8, "volume": 289380.0}, {"date": "2022-10-26", "close": 8.85, "volume": 229562.0}, {"date": "2022-10-27", "close": 8.81, "volume": 172302.0}, {"date": "2022-10-28", "close": 8.9, "volume": 340063.0}, {"date": "2022-10-31", "close": 8.78, "volume": 192023.0}, {"date": "2022-11-01", "close": 8.82, "volume": 153108.0}, {"date": "2022-11-02", "close": 8.82, "volume": 160885.0}, {"date": "2022-11-03", "close": 8.76, "volume": 148013.0}, {"date": "2022-11-04", "close": 8.78, "volume": 230789.0}, {"date": "2022-11-07", "close": 8.81, "volume": 221404.0}, {"date": "2022-11-08", "close": 8.76, "volume": 386041.0}, {"date": "2022-11-09", "close": 8.77, "volume": 351855.0}, {"date": "2022-11-10", "close": 9.09, "volume": 155134.0}, {"date": "2022-11-11", "close": 9.15, "volume": 102133.0}, {"date": "2022-11-14", "close": 9.05, "volume": 109347.0}, {"date": "2022-11-15", "close": 9.17, "volume": 167851.0}, {"date": "2022-11-16", "close": 9.34, "volume": 106596.0}, {"date": "2022-11-17", "close": 9.3, "volume": 212554.0}, {"date": "2022-11-18", "close": 9.39, "volume": 164321.0}, {"date": "2022-11-21", "close": 9.51, "volume": 228430.0}, {"date": "2022-11-22", "close": 9.78, "volume": 205978.0}, {"date": "2022-11-23", "close": 9.73, "volume": 154437.0}, {"date": "2022-11-25", "close": 9.72, "volume": 39884.0}, {"date": "2022-11-28", "close": 9.75, "volume": 217767.0}, {"date": "2022-11-29", "close": 9.79, "volume": 138242.0}, {"date": "2022-11-30", "close": 9.91, "volume": 147043.0}, {"date": "2022-12-01", "close": 9.94, "volume": 152355.0}, {"date": "2022-12-02", "close": 9.83, "volume": 210608.0}, {"date": "2022-12-05", "close": 9.79, "volume": 236315.0}, {"date": "2022-12-06", "close": 9.81, "volume": 106570.0}, {"date": "2022-12-07", "close": 9.84, "volume": 105206.0}, {"date": "2022-12-08", "close": 9.71, "volume": 179548.0}, {"date": "2022-12-09", "close": 9.62, "volume": 129769.0}, {"date": "2022-12-12", "close": 9.61, "volume": 165617.0}, {"date": "2022-12-13", "close": 9.65, "volume": 186893.0}, {"date": "2022-12-14", "close": 9.59, "volume": 179670.0}, {"date": "2022-12-15", "close": 9.58, "volume": 892340.0}, {"date": "2022-12-16", "close": 9.53, "volume": 387631.0}, {"date": "2022-12-19", "close": 9.52, "volume": 286807.0}, {"date": "2022-12-20", "close": 9.49, "volume": 210417.0}, {"date": "2022-12-21", "close": 9.52, "volume": 238479.0}, {"date": "2022-12-22", "close": 9.54, "volume": 190034.0}, {"date": "2022-12-23", "close": 9.46, "volume": 152749.0}, {"date": "2022-12-27", "close": 9.42, "volume": 610409.0}, {"date": "2022-12-28", "close": 9.49, "volume": 405149.0}, {"date": "2022-12-29", "close": 9.67, "volume": 367499.0}, {"date": "2022-12-30", "close": 9.9, "volume": 538737.0}, {"date": "2023-01-03", "close": 9.86, "volume": 155544.0}, {"date": "2023-01-04", "close": 9.95, "volume": 92383.0}, {"date": "2023-01-05", "close": 9.69, "volume": 300604.0}, {"date": "2023-01-06", "close": 9.82, "volume": 128169.0}, {"date": "2023-01-09", "close": 9.91, "volume": 48003.0}, {"date": "2023-01-10", "close": 9.89, "volume": 96985.0}, {"date": "2023-01-11", "close": 9.98, "volume": 86492.0}, {"date": "2023-01-12", "close": 10.05, "volume": 101291.0}, {"date": "2023-01-13", "close": 10.0, "volume": 83573.0}, {"date": "2023-01-17", "close": 9.97, "volume": 42023.0}, {"date": "2023-01-18", "close": 10.11, "volume": 107730.0}, {"date": "2023-01-19", "close": 10.11, "volume": 60135.0}, {"date": "2023-01-20", "close": 10.23, "volume": 151949.0}, {"date": "2023-01-23", "close": 10.31, "volume": 99306.0}, {"date": "2023-01-24", "close": 10.26, "volume": 78726.0}, {"date": "2023-01-25", "close": 10.15, "volume": 82577.0}, {"date": "2023-01-26", "close": 10.17, "volume": 61163.0}, {"date": "2023-01-27", "close": 10.16, "volume": 102211.0}, {"date": "2023-01-30", "close": 10.14, "volume": 125440.0}, {"date": "2023-01-31", "close": 10.16, "volume": 106064.0}, {"date": "2023-02-01", "close": 10.14, "volume": 157543.0}, {"date": "2023-02-02", "close": 10.16, "volume": 118403.0}, {"date": "2023-02-03", "close": 10.05, "volume": 111981.0}, {"date": "2023-02-06", "close": 9.92, "volume": 125989.0}, {"date": "2023-02-07", "close": 10.11, "volume": 83827.0}, {"date": "2023-02-08", "close": 10.14, "volume": 178659.0}, {"date": "2023-02-09", "close": 10.08, "volume": 51928.0}, {"date": "2023-02-10", "close": 10.05, "volume": 32323.0}, {"date": "2023-02-13", "close": 10.02, "volume": 42973.0}, {"date": "2023-02-14", "close": 9.9, "volume": 94298.0}, {"date": "2023-02-15", "close": 9.89, "volume": 82874.0}, {"date": "2023-02-16", "close": 9.66, "volume": 103269.0}, {"date": "2023-02-17", "close": 9.6, "volume": 87093.0}, {"date": "2023-02-21", "close": 9.47, "volume": 96014.0}, {"date": "2023-02-22", "close": 9.47, "volume": 138304.0}, {"date": "2023-02-23", "close": 9.45, "volume": 289603.0}, {"date": "2023-02-24", "close": 9.37, "volume": 167695.0}, {"date": "2023-02-27", "close": 9.42, "volume": 493503.0}, {"date": "2023-02-28", "close": 9.47, "volume": 86172.0}, {"date": "2023-03-01", "close": 9.42, "volume": 91700.0}, {"date": "2023-03-02", "close": 9.39, "volume": 78354.0}, {"date": "2023-03-03", "close": 9.38, "volume": 61201.0}, {"date": "2023-03-06", "close": 9.45, "volume": 143846.0}, {"date": "2023-03-07", "close": 9.39, "volume": 27911.0}, {"date": "2023-03-08", "close": 9.35, "volume": 58071.0}, {"date": "2023-03-09", "close": 9.43, "volume": 112584.0}, {"date": "2023-03-10", "close": 9.41, "volume": 99946.0}, {"date": "2023-03-13", "close": 9.45, "volume": 90874.0}, {"date": "2023-03-14", "close": 9.39, "volume": 89874.0}, {"date": "2023-03-15", "close": 9.45, "volume": 57955.0}, {"date": "2023-03-16", "close": 9.5, "volume": 122325.0}, {"date": "2023-03-17", "close": 9.59, "volume": 137583.0}, {"date": "2023-03-20", "close": 9.59, "volume": 102580.0}, {"date": "2023-03-21", "close": 9.45, "volume": 63445.0}, {"date": "2023-03-22", "close": 9.47, "volume": 103224.0}, {"date": "2023-03-23", "close": 9.41, "volume": 66898.0}, {"date": "2023-03-24", "close": 9.48, "volume": 129197.0}, {"date": "2023-03-27", "close": 9.49, "volume": 112757.0}, {"date": "2023-03-28", "close": 9.52, "volume": 72784.0}, {"date": "2023-03-29", "close": 9.52, "volume": 71090.0}, {"date": "2023-03-30", "close": 9.69, "volume": 71836.0}, {"date": "2023-03-31", "close": 9.92, "volume": 155641.0}, {"date": "2023-04-03", "close": 9.82, "volume": 119025.0}, {"date": "2023-04-04", "close": 9.75, "volume": 69476.0}, {"date": "2023-04-05", "close": 9.85, "volume": 100628.0}, {"date": "2023-04-06", "close": 9.8, "volume": 43809.0}, {"date": "2023-04-10", "close": 9.76, "volume": 93335.0}, {"date": "2023-04-11", "close": 9.84, "volume": 110228.0}, {"date": "2023-04-12", "close": 9.92, "volume": 53219.0}, {"date": "2023-04-13", "close": 9.97, "volume": 70094.0}, {"date": "2023-04-14", "close": 9.83, "volume": 44720.0}, {"date": "2023-04-17", "close": 9.68, "volume": 110244.0}, {"date": "2023-04-18", "close": 9.55, "volume": 92227.0}, {"date": "2023-04-19", "close": 9.48, "volume": 107948.0}, {"date": "2023-04-20", "close": 9.53, "volume": 61526.0}, {"date": "2023-04-21", "close": 9.48, "volume": 72370.0}, {"date": "2023-04-24", "close": 9.51, "volume": 83264.0}, {"date": "2023-04-25", "close": 9.51, "volume": 87579.0}, {"date": "2023-04-26", "close": 9.58, "volume": 74770.0}, {"date": "2023-04-27", "close": 9.55, "volume": 51509.0}, {"date": "2023-04-28", "close": 9.62, "volume": 58396.0}, {"date": "2023-05-01", "close": 9.46, "volume": 128669.0}, {"date": "2023-05-02", "close": 9.5, "volume": 126146.0}, {"date": "2023-05-03", "close": 9.48, "volume": 52560.0}, {"date": "2023-05-04", "close": 9.49, "volume": 112663.0}, {"date": "2023-05-05", "close": 9.57, "volume": 119940.0}, {"date": "2023-05-08", "close": 9.55, "volume": 146399.0}, {"date": "2023-05-09", "close": 9.49, "volume": 116333.0}, {"date": "2023-05-10", "close": 9.54, "volume": 101528.0}, {"date": "2023-05-11", "close": 9.5, "volume": 64021.0}, {"date": "2023-05-12", "close": 9.48, "volume": 69606.0}, {"date": "2023-05-15", "close": 9.49, "volume": 82741.0}, {"date": "2023-05-16", "close": 9.45, "volume": 52569.0}, {"date": "2023-05-17", "close": 9.39, "volume": 80485.0}, {"date": "2023-05-18", "close": 9.3, "volume": 244315.0}, {"date": "2023-05-19", "close": 9.28, "volume": 103597.0}, {"date": "2023-05-22", "close": 9.25, "volume": 119225.0}, {"date": "2023-05-23", "close": 9.22, "volume": 84895.0}, {"date": "2023-05-24", "close": 9.08, "volume": 186813.0}, {"date": "2023-05-25", "close": 9.18, "volume": 238379.0}, {"date": "2023-05-26", "close": 9.16, "volume": 68567.0}, {"date": "2023-05-30", "close": 9.28, "volume": 41090.0}, {"date": "2023-05-31", "close": 9.37, "volume": 151720.0}, {"date": "2023-06-01", "close": 9.45, "volume": 69395.0}, {"date": "2023-06-02", "close": 9.38, "volume": 99467.0}, {"date": "2023-06-05", "close": 9.43, "volume": 83319.0}, {"date": "2023-06-06", "close": 9.47, "volume": 59097.0}, {"date": "2023-06-07", "close": 9.38, "volume": 34916.0}, {"date": "2023-06-08", "close": 9.48, "volume": 74585.0}, {"date": "2023-06-09", "close": 9.44, "volume": 122474.0}, {"date": "2023-06-12", "close": 9.44, "volume": 63844.0}, {"date": "2023-06-13", "close": 9.42, "volume": 57080.0}, {"date": "2023-06-14", "close": 9.37, "volume": 62849.0}, {"date": "2023-06-15", "close": 9.37, "volume": 141079.0}, {"date": "2023-06-16", "close": 9.31, "volume": 78925.0}, {"date": "2023-06-20", "close": 9.33, "volume": 62011.0}, {"date": "2023-06-21", "close": 9.36, "volume": 103327.0}, {"date": "2023-06-22", "close": 9.36, "volume": 135782.0}, {"date": "2023-06-23", "close": 9.42, "volume": 85306.0}, {"date": "2023-06-26", "close": 9.44, "volume": 106147.0}, {"date": "2023-06-27", "close": 9.47, "volume": 107500.0}, {"date": "2023-06-28", "close": 9.55, "volume": 95756.0}, {"date": "2023-06-29", "close": 9.46, "volume": 106111.0}, {"date": "2023-06-30", "close": 9.43, "volume": 111242.0}, {"date": "2023-07-03", "close": 9.5, "volume": 36291.0}, {"date": "2023-07-05", "close": 9.53, "volume": 74418.0}, {"date": "2023-07-06", "close": 9.46, "volume": 69789.0}, {"date": "2023-07-07", "close": 9.49, "volume": 100740.0}, {"date": "2023-07-10", "close": 9.5, "volume": 63295.0}, {"date": "2023-07-11", "close": 9.47, "volume": 56859.0}, {"date": "2023-07-12", "close": 9.58, "volume": 90261.0}, {"date": "2023-07-13", "close": 9.67, "volume": 109742.0}, {"date": "2023-07-14", "close": 9.62, "volume": 155449.0}, {"date": "2023-07-17", "close": 9.54, "volume": 117115.0}, {"date": "2023-07-18", "close": 9.56, "volume": 112522.0}, {"date": "2023-07-19", "close": 9.61, "volume": 106141.0}, {"date": "2023-07-20", "close": 9.52, "volume": 121105.0}, {"date": "2023-07-21", "close": 9.58, "volume": 63685.0}, {"date": "2023-07-24", "close": 9.55, "volume": 91580.0}, {"date": "2023-07-25", "close": 9.56, "volume": 56402.0}, {"date": "2023-07-26", "close": 9.57, "volume": 80746.0}, {"date": "2023-07-27", "close": 9.5, "volume": 148979.0}, {"date": "2023-07-28", "close": 9.56, "volume": 121073.0}, {"date": "2023-07-31", "close": 9.56, "volume": 108843.0}, {"date": "2023-08-01", "close": 9.47, "volume": 140147.0}, {"date": "2023-08-02", "close": 9.41, "volume": 198471.0}, {"date": "2023-08-03", "close": 9.27, "volume": 141787.0}, {"date": "2023-08-04", "close": 9.31, "volume": 164927.0}, {"date": "2023-08-07", "close": 9.25, "volume": 96452.0}, {"date": "2023-08-08", "close": 9.29, "volume": 100627.0}, {"date": "2023-08-09", "close": 9.28, "volume": 92884.0}, {"date": "2023-08-10", "close": 9.3, "volume": 112589.0}, {"date": "2023-08-11", "close": 9.34, "volume": 91078.0}, {"date": "2023-08-14", "close": 9.3, "volume": 60698.0}, {"date": "2023-08-15", "close": 9.26, "volume": 85653.0}, {"date": "2023-08-16", "close": 9.2, "volume": 141847.0}, {"date": "2023-08-17", "close": 9.15, "volume": 96785.0}, {"date": "2023-08-18", "close": 9.19, "volume": 97228.0}, {"date": "2023-08-21", "close": 9.11, "volume": 91473.0}, {"date": "2023-08-22", "close": 9.05, "volume": 209892.0}, {"date": "2023-08-23", "close": 9.05, "volume": 173755.0}, {"date": "2023-08-24", "close": 9.03, "volume": 74424.0}, {"date": "2023-08-25", "close": 9.02, "volume": 120488.0}, {"date": "2023-08-28", "close": 9.01, "volume": 124848.0}, {"date": "2023-08-29", "close": 9.08, "volume": 112012.0}, {"date": "2023-08-30", "close": 9.06, "volume": 141276.0}, {"date": "2023-08-31", "close": 9.07, "volume": 237621.0}, {"date": "2023-09-01", "close": 9.08, "volume": 142161.0}, {"date": "2023-09-05", "close": 9.05, "volume": 166306.0}, {"date": "2023-09-06", "close": 9.04, "volume": 103337.0}, {"date": "2023-09-07", "close": 8.99, "volume": 171681.0}, {"date": "2023-09-08", "close": 8.93, "volume": 94123.0}, {"date": "2023-09-11", "close": 8.93, "volume": 145809.0}, {"date": "2023-09-12", "close": 8.89, "volume": 74130.0}, {"date": "2023-09-13", "close": 8.88, "volume": 86302.0}, {"date": "2023-09-14", "close": 8.84, "volume": 132681.0}, {"date": "2023-09-15", "close": 8.83, "volume": 123798.0}, {"date": "2023-09-18", "close": 8.83, "volume": 87481.0}, {"date": "2023-09-19", "close": 8.8, "volume": 121947.0}, {"date": "2023-09-20", "close": 8.85, "volume": 157857.0}, {"date": "2023-09-21", "close": 8.77, "volume": 101465.0}, {"date": "2023-09-22", "close": 8.75, "volume": 71785.0}, {"date": "2023-09-25", "close": 8.66, "volume": 169019.0}, {"date": "2023-09-26", "close": 8.52, "volume": 127140.0}, {"date": "2023-09-27", "close": 8.4, "volume": 137215.0}, {"date": "2023-09-28", "close": 8.32, "volume": 316301.0}, {"date": "2023-09-29", "close": 8.34, "volume": 158793.0}, {"date": "2023-10-02", "close": 8.33, "volume": 219041.0}, {"date": "2023-10-03", "close": 8.35, "volume": 220394.0}, {"date": "2023-10-04", "close": 8.38, "volume": 157276.0}, {"date": "2023-10-05", "close": 8.37, "volume": 126404.0}, {"date": "2023-10-06", "close": 8.26, "volume": 263010.0}, {"date": "2023-10-09", "close": 8.33, "volume": 209018.0}, {"date": "2023-10-10", "close": 8.4, "volume": 147900.0}, {"date": "2023-10-11", "close": 8.51, "volume": 106211.0}, {"date": "2023-10-12", "close": 8.41, "volume": 145267.0}, {"date": "2023-10-13", "close": 8.45, "volume": 148544.0}, {"date": "2023-10-16", "close": 8.36, "volume": 641839.0}, {"date": "2023-10-17", "close": 8.25, "volume": 104097.0}, {"date": "2023-10-18", "close": 8.19, "volume": 124689.0}, {"date": "2023-10-19", "close": 8.13, "volume": 99445.0}, {"date": "2023-10-20", "close": 8.1, "volume": 173005.0}, {"date": "2023-10-23", "close": 8.02, "volume": 235195.0}, {"date": "2023-10-24", "close": 8.07, "volume": 264273.0}, {"date": "2023-10-25", "close": 7.95, "volume": 171228.0}, {"date": "2023-10-26", "close": 8.01, "volume": 146547.0}, {"date": "2023-10-27", "close": 8.04, "volume": 155748.0}, {"date": "2023-10-30", "close": 8.09, "volume": 167700.0}, {"date": "2023-10-31", "close": 8.13, "volume": 177311.0}, {"date": "2023-11-01", "close": 8.36, "volume": 213035.0}, {"date": "2023-11-02", "close": 8.43, "volume": 214916.0}, {"date": "2023-11-03", "close": 8.58, "volume": 163782.0}, {"date": "2023-11-06", "close": 8.55, "volume": 907123.0}, {"date": "2023-11-07", "close": 8.69, "volume": 176355.0}, {"date": "2023-11-08", "close": 8.78, "volume": 296264.0}, {"date": "2023-11-09", "close": 8.71, "volume": 292627.0}, {"date": "2023-11-10", "close": 8.75, "volume": 89220.0}, {"date": "2023-11-13", "close": 8.74, "volume": 137814.0}, {"date": "2023-11-14", "close": 8.89, "volume": 172609.0}, {"date": "2023-11-15", "close": 8.86, "volume": 112562.0}, {"date": "2023-11-16", "close": 9.02, "volume": 124613.0}, {"date": "2023-11-17", "close": 9.0, "volume": 171655.0}, {"date": "2023-11-20", "close": 9.05, "volume": 114193.0}, {"date": "2023-11-21", "close": 9.06, "volume": 119586.0}, {"date": "2023-11-22", "close": 9.09, "volume": 54889.0}, {"date": "2023-11-24", "close": 9.09, "volume": 21376.0}, {"date": "2023-11-27", "close": 9.09, "volume": 113242.0}, {"date": "2023-11-28", "close": 9.13, "volume": 93510.0}, {"date": "2023-11-29", "close": 9.23, "volume": 137330.0}, {"date": "2023-11-30", "close": 9.22, "volume": 202224.0}, {"date": "2023-12-01", "close": 9.33, "volume": 178441.0}, {"date": "2023-12-04", "close": 9.32, "volume": 209632.0}, {"date": "2023-12-05", "close": 9.34, "volume": 85856.0}, {"date": "2023-12-06", "close": 9.29, "volume": 172657.0}, {"date": "2023-12-07", "close": 9.34, "volume": 204092.0}, {"date": "2023-12-08", "close": 9.3, "volume": 162391.0}, {"date": "2023-12-11", "close": 9.28, "volume": 212047.0}, {"date": "2023-12-12", "close": 9.26, "volume": 160511.0}, {"date": "2023-12-13", "close": 9.35, "volume": 291020.0}, {"date": "2023-12-14", "close": 9.49, "volume": 212478.0}, {"date": "2023-12-15", "close": 9.48, "volume": 208511.0}, {"date": "2023-12-18", "close": 9.47, "volume": 249863.0}, {"date": "2023-12-19", "close": 9.5, "volume": 585173.0}, {"date": "2023-12-20", "close": 9.49, "volume": 338677.0}, {"date": "2023-12-21", "close": 9.43, "volume": 380231.0}, {"date": "2023-12-22", "close": 9.45, "volume": 316291.0}, {"date": "2023-12-26", "close": 9.4, "volume": 390150.0}, {"date": "2023-12-27", "close": 9.46, "volume": 395043.0}, {"date": "2023-12-28", "close": 9.45, "volume": 250409.0}, {"date": "2023-12-29", "close": 9.53, "volume": 418809.0}, {"date": "2024-01-02", "close": 9.54, "volume": 134562.0}, {"date": "2024-01-03", "close": 9.58, "volume": 85231.0}, {"date": "2024-01-04", "close": 9.51, "volume": 148275.0}, {"date": "2024-01-05", "close": 9.5, "volume": 144572.0}, {"date": "2024-01-08", "close": 9.61, "volume": 114332.0}, {"date": "2024-01-09", "close": 9.54, "volume": 68784.0}, {"date": "2024-01-10", "close": 9.48, "volume": 208809.0}, {"date": "2024-01-11", "close": 9.5, "volume": 148516.0}, {"date": "2024-01-12", "close": 9.5, "volume": 174837.0}, {"date": "2024-01-16", "close": 9.44, "volume": 297436.0}, {"date": "2024-01-17", "close": 9.33, "volume": 126501.0}, {"date": "2024-01-18", "close": 9.3, "volume": 2537352.0}, {"date": "2024-01-19", "close": 9.3, "volume": 161406.0}, {"date": "2024-01-22", "close": 9.36, "volume": 83138.0}, {"date": "2024-01-23", "close": 9.31, "volume": 97708.0}, {"date": "2024-01-24", "close": 9.36, "volume": 218930.0}, {"date": "2024-01-25", "close": 9.36, "volume": 138431.0}, {"date": "2024-01-26", "close": 9.32, "volume": 112875.0}, {"date": "2024-01-29", "close": 9.43, "volume": 169019.0}, {"date": "2024-01-30", "close": 9.45, "volume": 106168.0}, {"date": "2024-01-31", "close": 9.5, "volume": 173348.0}, {"date": "2024-02-01", "close": 9.6, "volume": 120886.0}, {"date": "2024-02-02", "close": 9.52, "volume": 267799.0}, {"date": "2024-02-05", "close": 9.44, "volume": 187536.0}, {"date": "2024-02-06", "close": 9.52, "volume": 176653.0}, {"date": "2024-02-07", "close": 9.51, "volume": 166234.0}, {"date": "2024-02-08", "close": 9.52, "volume": 144758.0}, {"date": "2024-02-09", "close": 9.55, "volume": 86781.0}, {"date": "2024-02-12", "close": 9.58, "volume": 95348.0}, {"date": "2024-02-13", "close": 9.5, "volume": 83250.0}, {"date": "2024-02-14", "close": 9.56, "volume": 76063.0}, {"date": "2024-02-15", "close": 9.6, "volume": 110220.0}, {"date": "2024-02-16", "close": 9.55, "volume": 84702.0}, {"date": "2024-02-20", "close": 9.55, "volume": 72664.0}, {"date": "2024-02-21", "close": 9.57, "volume": 124482.0}, {"date": "2024-02-22", "close": 9.58, "volume": 32518.0}, {"date": "2024-02-23", "close": 9.58, "volume": 80411.0}, {"date": "2024-02-26", "close": 9.52, "volume": 46281.0}, {"date": "2024-02-27", "close": 9.5, "volume": 103296.0}, {"date": "2024-02-28", "close": 9.54, "volume": 42312.0}, {"date": "2024-02-29", "close": 9.58, "volume": 50912.0}, {"date": "2024-03-01", "close": 9.57, "volume": 65617.0}, {"date": "2024-03-04", "close": 9.52, "volume": 85727.0}, {"date": "2024-03-05", "close": 9.58, "volume": 102687.0}, {"date": "2024-03-06", "close": 9.61, "volume": 77143.0}, {"date": "2024-03-07", "close": 9.66, "volume": 150041.0}, {"date": "2024-03-08", "close": 9.72, "volume": 168285.0}, {"date": "2024-03-11", "close": 9.74, "volume": 93561.0}, {"date": "2024-03-12", "close": 9.72, "volume": 102980.0}, {"date": "2024-03-13", "close": 9.69, "volume": 66175.0}, {"date": "2024-03-14", "close": 9.55, "volume": 104719.0}, {"date": "2024-03-15", "close": 9.59, "volume": 63777.0}, {"date": "2024-03-18", "close": 9.62, "volume": 71151.0}, {"date": "2024-03-19", "close": 9.64, "volume": 66445.0}, {"date": "2024-03-20", "close": 9.64, "volume": 93637.0}, {"date": "2024-03-21", "close": 9.57, "volume": 175628.0}, {"date": "2024-03-22", "close": 9.6, "volume": 83400.0}, {"date": "2024-03-25", "close": 9.56, "volume": 63395.0}, {"date": "2024-03-26", "close": 9.56, "volume": 77585.0}, {"date": "2024-03-27", "close": 9.55, "volume": 93486.0}, {"date": "2024-03-28", "close": 9.7, "volume": 136835.0}, {"date": "2024-04-01", "close": 9.49, "volume": 152959.0}, {"date": "2024-04-02", "close": 9.46, "volume": 119686.0}, {"date": "2024-04-03", "close": 9.42, "volume": 122809.0}, {"date": "2024-04-04", "close": 9.41, "volume": 44031.0}, {"date": "2024-04-05", "close": 9.37, "volume": 132954.0}, {"date": "2024-04-08", "close": 9.37, "volume": 118945.0}, {"date": "2024-04-09", "close": 9.37, "volume": 148059.0}, {"date": "2024-04-10", "close": 9.25, "volume": 141576.0}, {"date": "2024-04-11", "close": 9.26, "volume": 49254.0}, {"date": "2024-04-12", "close": 9.28, "volume": 81668.0}, {"date": "2024-04-15", "close": 9.21, "volume": 206236.0}, {"date": "2024-04-16", "close": 9.21, "volume": 136235.0}, {"date": "2024-04-17", "close": 9.24, "volume": 58231.0}, {"date": "2024-04-18", "close": 9.22, "volume": 149644.0}, {"date": "2024-04-19", "close": 9.22, "volume": 139328.0}, {"date": "2024-04-22", "close": 9.24, "volume": 162108.0}, {"date": "2024-04-23", "close": 9.31, "volume": 146605.0}, {"date": "2024-04-24", "close": 9.31, "volume": 141958.0}, {"date": "2024-04-25", "close": 9.2, "volume": 71588.0}, {"date": "2024-04-26", "close": 9.26, "volume": 66056.0}, {"date": "2024-04-29", "close": 9.33, "volume": 80614.0}, {"date": "2024-04-30", "close": 9.3, "volume": 120836.0}, {"date": "2024-05-01", "close": 9.34, "volume": 93536.0}, {"date": "2024-05-02", "close": 9.4, "volume": 87026.0}, {"date": "2024-05-03", "close": 9.49, "volume": 367353.0}, {"date": "2024-05-06", "close": 9.5, "volume": 87340.0}, {"date": "2024-05-07", "close": 9.62, "volume": 252339.0}, {"date": "2024-05-08", "close": 9.72, "volume": 145229.0}, {"date": "2024-05-09", "close": 9.72, "volume": 301911.0}, {"date": "2024-05-10", "close": 9.66, "volume": 162023.0}, {"date": "2024-05-13", "close": 9.63, "volume": 174142.0}, {"date": "2024-05-14", "close": 9.62, "volume": 120499.0}, {"date": "2024-05-15", "close": 9.67, "volume": 168827.0}, {"date": "2024-05-16", "close": 9.62, "volume": 155570.0}, {"date": "2024-05-17", "close": 9.62, "volume": 218485.0}, {"date": "2024-05-20", "close": 9.64, "volume": 103918.0}, {"date": "2024-05-21", "close": 9.658, "volume": 143517.0}, {"date": "2024-05-22", "close": 9.58, "volume": 42887.0}, {"date": "2024-05-23", "close": 9.61, "volume": 230244.0}, {"date": "2024-05-24", "close": 9.97, "volume": 453180.0}, {"date": "2024-05-28", "close": 9.83, "volume": 297587.0}, {"date": "2024-05-29", "close": 9.68, "volume": 138925.0}, {"date": "2024-05-30", "close": 9.67, "volume": 118565.0}, {"date": "2024-05-31", "close": 9.73, "volume": 104890.0}, {"date": "2024-06-03", "close": 9.75, "volume": 89483.0}, {"date": "2024-06-04", "close": 9.81, "volume": 170231.0}, {"date": "2024-06-05", "close": 9.88, "volume": 65628.0}, {"date": "2024-06-06", "close": 9.94, "volume": 60765.0}, {"date": "2024-06-07", "close": 9.88, "volume": 70910.0}, {"date": "2024-06-10", "close": 9.91, "volume": 59351.0}, {"date": "2024-06-11", "close": 9.94, "volume": 51500.0}, {"date": "2024-06-12", "close": 9.96, "volume": 132855.0}, {"date": "2024-06-13", "close": 10.02, "volume": 86559.0}, {"date": "2024-06-14", "close": 10.045, "volume": 98223.0}, {"date": "2024-06-17", "close": 10.04, "volume": 100196.0}, {"date": "2024-06-18", "close": 10.0, "volume": 92255.0}, {"date": "2024-06-20", "close": 9.92, "volume": 114838.0}, {"date": "2024-06-21", "close": 9.89, "volume": 116112.0}, {"date": "2024-06-24", "close": 9.93, "volume": 108401.0}, {"date": "2024-06-25", "close": 9.96, "volume": 118508.0}, {"date": "2024-06-26", "close": 9.97, "volume": 163034.0}, {"date": "2024-06-27", "close": 10.0, "volume": 63035.0}, {"date": "2024-06-28", "close": 9.96, "volume": 104120.0}, {"date": "2024-07-01", "close": 9.94, "volume": 180278.0}, {"date": "2024-07-02", "close": 9.94, "volume": 110582.0}, {"date": "2024-07-03", "close": 9.99, "volume": 119212.0}, {"date": "2024-07-05", "close": 10.05, "volume": 70685.0}, {"date": "2024-07-08", "close": 10.04, "volume": 108011.0}, {"date": "2024-07-09", "close": 10.01, "volume": 124960.0}, {"date": "2024-07-10", "close": 10.07, "volume": 107508.0}, {"date": "2024-07-11", "close": 10.17, "volume": 84788.0}, {"date": "2024-07-12", "close": 10.15, "volume": 197894.0}, {"date": "2024-07-15", "close": 10.1, "volume": 196803.0}, {"date": "2024-07-16", "close": 10.06, "volume": 105154.0}, {"date": "2024-07-17", "close": 9.97, "volume": 109699.0}, {"date": "2024-07-18", "close": 9.85, "volume": 188121.0}, {"date": "2024-07-19", "close": 9.81, "volume": 180123.0}, {"date": "2024-07-22", "close": 9.88, "volume": 164384.0}, {"date": "2024-07-23", "close": 9.92, "volume": 107001.0}, {"date": "2024-07-24", "close": 9.84, "volume": 125488.0}, {"date": "2024-07-25", "close": 9.92, "volume": 77692.0}, {"date": "2024-07-26", "close": 9.96, "volume": 90717.0}, {"date": "2024-07-29", "close": 9.94, "volume": 93240.0}, {"date": "2024-07-30", "close": 10.01, "volume": 104324.0}, {"date": "2024-07-31", "close": 10.06, "volume": 203484.0}, {"date": "2024-08-01", "close": 10.13, "volume": 166860.0}, {"date": "2024-08-02", "close": 10.16, "volume": 335572.0}, {"date": "2024-08-05", "close": 10.07, "volume": 150505.0}, {"date": "2024-08-06", "close": 10.16, "volume": 139309.0}, {"date": "2024-08-07", "close": 10.17, "volume": 173090.0}, {"date": "2024-08-08", "close": 10.13, "volume": 108636.0}, {"date": "2024-08-09", "close": 10.1, "volume": 114609.0}, {"date": "2024-08-12", "close": 10.07, "volume": 120122.0}, {"date": "2024-08-13", "close": 10.07, "volume": 391148.0}, {"date": "2024-08-14", "close": 10.11, "volume": 198880.0}, {"date": "2024-08-15", "close": 10.08, "volume": 130995.0}, {"date": "2024-08-16", "close": 10.0, "volume": 118848.0}, {"date": "2024-08-19", "close": 9.98, "volume": 126625.0}, {"date": "2024-08-20", "close": 10.02, "volume": 112763.0}, {"date": "2024-08-21", "close": 10.03, "volume": 105972.0}, {"date": "2024-08-22", "close": 10.01, "volume": 129956.0}, {"date": "2024-08-23", "close": 10.0, "volume": 186028.0}, {"date": "2024-08-26", "close": 10.03, "volume": 114282.0}, {"date": "2024-08-27", "close": 10.04, "volume": 158503.0}, {"date": "2024-08-28", "close": 10.02, "volume": 126911.0}, {"date": "2024-08-29", "close": 10.06, "volume": 146577.0}, {"date": "2024-08-30", "close": 10.09, "volume": 102973.0}, {"date": "2024-09-03", "close": 10.12, "volume": 231435.0}, {"date": "2024-09-04", "close": 10.19, "volume": 186422.0}, {"date": "2024-09-05", "close": 10.202, "volume": 144328.0}, {"date": "2024-09-06", "close": 10.23, "volume": 113422.0}, {"date": "2024-09-09", "close": 10.28, "volume": 125092.0}, {"date": "2024-09-10", "close": 10.28, "volume": 127489.0}, {"date": "2024-09-11", "close": 10.37, "volume": 175467.0}, {"date": "2024-09-12", "close": 10.44, "volume": 136926.0}, {"date": "2024-09-13", "close": 10.39, "volume": 170948.0}, {"date": "2024-09-16", "close": 10.36, "volume": 157811.0}, {"date": "2024-09-17", "close": 10.275, "volume": 85287.0}, {"date": "2024-09-18", "close": 10.28, "volume": 121434.0}, {"date": "2024-09-19", "close": 10.29, "volume": 231030.0}, {"date": "2024-09-20", "close": 10.26, "volume": 83693.0}, {"date": "2024-09-23", "close": 10.2, "volume": 175305.0}, {"date": "2024-09-24", "close": 10.24, "volume": 173305.0}, {"date": "2024-09-25", "close": 10.2, "volume": 251451.0}, {"date": "2024-09-26", "close": 10.19, "volume": 187110.0}, {"date": "2024-09-27", "close": 10.23, "volume": 288474.0}, {"date": "2024-09-30", "close": 10.26, "volume": 192431.0}, {"date": "2024-10-01", "close": 10.29, "volume": 252818.0}, {"date": "2024-10-02", "close": 10.29, "volume": 160031.0}, {"date": "2024-10-03", "close": 10.27, "volume": 1355996.0}, {"date": "2024-10-04", "close": 10.24, "volume": 154501.0}, {"date": "2024-10-07", "close": 10.19, "volume": 179344.0}, {"date": "2024-10-08", "close": 10.2, "volume": 129164.0}, {"date": "2024-10-09", "close": 10.18, "volume": 319718.0}, {"date": "2024-10-10", "close": 10.18, "volume": 333014.0}, {"date": "2024-10-11", "close": 10.16, "volume": 581418.0}, {"date": "2024-10-14", "close": 10.12, "volume": 251677.0}, {"date": "2024-10-15", "close": 10.18, "volume": 228792.0}, {"date": "2024-10-16", "close": 10.12, "volume": 143957.0}, {"date": "2024-10-17", "close": 10.12, "volume": 178378.0}, {"date": "2024-10-18", "close": 10.13, "volume": 268587.0}, {"date": "2024-10-21", "close": 10.08, "volume": 120336.0}, {"date": "2024-10-22", "close": 10.08, "volume": 99498.0}, {"date": "2024-10-23", "close": 9.95, "volume": 382552.0}, {"date": "2024-10-24", "close": 9.93, "volume": 193034.0}, {"date": "2024-10-25", "close": 9.97, "volume": 127241.0}, {"date": "2024-10-28", "close": 9.98, "volume": 132704.0}, {"date": "2024-10-29", "close": 9.94, "volume": 78449.0}, {"date": "2024-10-30", "close": 10.02, "volume": 135874.0}, {"date": "2024-10-31", "close": 10.09, "volume": 204145.0}, {"date": "2024-11-01", "close": 10.07, "volume": 118701.0}, {"date": "2024-11-04", "close": 10.06, "volume": 149324.0}, {"date": "2024-11-05", "close": 10.09, "volume": 109581.0}, {"date": "2024-11-06", "close": 10.0, "volume": 282851.0}, {"date": "2024-11-07", "close": 10.02, "volume": 164619.0}, {"date": "2024-11-08", "close": 10.1, "volume": 126799.0}, {"date": "2024-11-11", "close": 10.08, "volume": 139921.0}, {"date": "2024-11-12", "close": 10.03, "volume": 148488.0}, {"date": "2024-11-13", "close": 10.14, "volume": 97097.0}, {"date": "2024-11-14", "close": 10.1, "volume": 78144.0}, {"date": "2024-11-15", "close": 9.95, "volume": 113614.0}, {"date": "2024-11-18", "close": 9.95, "volume": 125412.0}, {"date": "2024-11-19", "close": 9.9, "volume": 199820.0}, {"date": "2024-11-20", "close": 9.96, "volume": 129295.0}, {"date": "2024-11-21", "close": 9.86, "volume": 221245.0}, {"date": "2024-11-22", "close": 9.88, "volume": 218313.0}, {"date": "2024-11-25", "close": 9.97, "volume": 251915.0}, {"date": "2024-11-26", "close": 9.99, "volume": 134687.0}, {"date": "2024-11-27", "close": 10.18, "volume": 209763.0}, {"date": "2024-11-29", "close": 10.29, "volume": 76899.0}, {"date": "2024-12-02", "close": 10.26, "volume": 158914.0}, {"date": "2024-12-03", "close": 10.25, "volume": 123365.0}, {"date": "2024-12-04", "close": 10.24, "volume": 122545.0}, {"date": "2024-12-05", "close": 10.13, "volume": 183018.0}, {"date": "2024-12-06", "close": 10.15, "volume": 121489.0}, {"date": "2024-12-09", "close": 10.14, "volume": 203235.0}, {"date": "2024-12-10", "close": 10.1, "volume": 211451.0}, {"date": "2024-12-11", "close": 10.16, "volume": 135252.0}, {"date": "2024-12-12", "close": 10.1, "volume": 186270.0}, {"date": "2024-12-13", "close": 10.05, "volume": 151819.0}, {"date": "2024-12-16", "close": 10.01, "volume": 139519.0}, {"date": "2024-12-17", "close": 9.81, "volume": 208352.0}, {"date": "2024-12-18", "close": 9.69, "volume": 189733.0}, {"date": "2024-12-19", "close": 9.62, "volume": 312507.0}, {"date": "2024-12-20", "close": 9.55, "volume": 149870.0}, {"date": "2024-12-23", "close": 9.56, "volume": 332176.0}, {"date": "2024-12-24", "close": 9.54, "volume": 116450.0}, {"date": "2024-12-26", "close": 9.57, "volume": 283155.0}, {"date": "2024-12-27", "close": 9.54, "volume": 309582.0}, {"date": "2024-12-30", "close": 9.63, "volume": 379569.0}, {"date": "2024-12-31", "close": 9.81, "volume": 326197.0}, {"date": "2025-01-02", "close": 9.86, "volume": 134062.0}, {"date": "2025-01-03", "close": 9.88, "volume": 111910.0}, {"date": "2025-01-06", "close": 9.86, "volume": 108474.0}, {"date": "2025-01-07", "close": 9.77, "volume": 97715.0}, {"date": "2025-01-08", "close": 9.77, "volume": 152062.0}, {"date": "2025-01-10", "close": 9.64, "volume": 120467.0}, {"date": "2025-01-13", "close": 9.68, "volume": 210446.0}, {"date": "2025-01-14", "close": 9.67, "volume": 105191.0}, {"date": "2025-01-15", "close": 9.77, "volume": 97404.0}, {"date": "2025-01-16", "close": 9.87, "volume": 84705.0}, {"date": "2025-01-17", "close": 9.81, "volume": 73915.0}, {"date": "2025-01-21", "close": 9.87, "volume": 116106.0}, {"date": "2025-01-22", "close": 9.84, "volume": 92652.0}, {"date": "2025-01-23", "close": 9.78, "volume": 91423.0}, {"date": "2025-01-24", "close": 9.78, "volume": 128433.0}, {"date": "2025-01-27", "close": 9.8, "volume": 125255.0}, {"date": "2025-01-28", "close": 9.78, "volume": 87240.0}, {"date": "2025-01-29", "close": 9.78, "volume": 126283.0}, {"date": "2025-01-30", "close": 9.86, "volume": 162179.0}, {"date": "2025-01-31", "close": 9.89, "volume": 83131.0}, {"date": "2025-02-03", "close": 9.93, "volume": 138029.0}, {"date": "2025-02-04", "close": 9.915, "volume": 86803.0}, {"date": "2025-02-05", "close": 9.98, "volume": 108922.0}, {"date": "2025-02-06", "close": 10.0, "volume": 85827.0}, {"date": "2025-02-07", "close": 9.96, "volume": 94503.0}, {"date": "2025-02-10", "close": 9.96, "volume": 79973.0}, {"date": "2025-02-11", "close": 9.94, "volume": 74969.0}, {"date": "2025-02-12", "close": 9.84, "volume": 123598.0}, {"date": "2025-02-13", "close": 9.89, "volume": 65664.0}, {"date": "2025-02-14", "close": 10.04, "volume": 60555.0}, {"date": "2025-02-18", "close": 9.99, "volume": 143720.0}, {"date": "2025-02-19", "close": 10.05, "volume": 105925.0}, {"date": "2025-02-20", "close": 9.95, "volume": 152743.0}, {"date": "2025-02-21", "close": 9.96, "volume": 299112.0}, {"date": "2025-02-24", "close": 9.92, "volume": 148740.0}, {"date": "2025-02-25", "close": 9.99, "volume": 156442.0}, {"date": "2025-02-26", "close": 10.04, "volume": 84884.0}, {"date": "2025-02-27", "close": 10.04, "volume": 224894.0}, {"date": "2025-02-28", "close": 10.07, "volume": 146343.0}, {"date": "2025-03-03", "close": 10.06, "volume": 182006.0}, {"date": "2025-03-04", "close": 10.0, "volume": 269928.0}, {"date": "2025-03-05", "close": 9.97, "volume": 141594.0}, {"date": "2025-03-06", "close": 9.97, "volume": 131727.0}, {"date": "2025-03-07", "close": 9.89, "volume": 136899.0}, {"date": "2025-03-10", "close": 9.87, "volume": 95505.0}, {"date": "2025-03-11", "close": 9.88, "volume": 78941.0}, {"date": "2025-03-12", "close": 9.81, "volume": 108027.0}, {"date": "2025-03-13", "close": 9.81, "volume": 103090.0}, {"date": "2025-03-14", "close": 9.81, "volume": 154428.0}, {"date": "2025-03-17", "close": 9.68, "volume": 126802.0}, {"date": "2025-03-18", "close": 9.62, "volume": 150520.0}, {"date": "2025-03-19", "close": 9.6, "volume": 177252.0}, {"date": "2025-03-20", "close": 9.64, "volume": 115600.0}, {"date": "2025-03-21", "close": 9.73, "volume": 65890.0}, {"date": "2025-03-24", "close": 9.74, "volume": 89412.0}, {"date": "2025-03-25", "close": 9.65, "volume": 94781.0}, {"date": "2025-03-26", "close": 9.61, "volume": 103803.0}, {"date": "2025-03-27", "close": 9.53, "volume": 61508.0}, {"date": "2025-03-28", "close": 9.65, "volume": 178158.0}, {"date": "2025-03-31", "close": 9.65, "volume": 108434.0}, {"date": "2025-04-01", "close": 9.76, "volume": 150244.0}, {"date": "2025-04-02", "close": 9.69, "volume": 108575.0}, {"date": "2025-04-03", "close": 9.71, "volume": 143310.0}, {"date": "2025-04-04", "close": 9.52, "volume": 283429.0}, {"date": "2025-04-07", "close": 9.3, "volume": 185998.0}, {"date": "2025-04-08", "close": 9.11, "volume": 340375.0}, {"date": "2025-04-09", "close": 9.29, "volume": 264125.0}, {"date": "2025-04-10", "close": 9.08, "volume": 96451.0}, {"date": "2025-04-11", "close": 9.12, "volume": 222259.0}, {"date": "2025-04-14", "close": 9.3, "volume": 191902.0}, {"date": "2025-04-15", "close": 9.37, "volume": 179008.0}, {"date": "2025-04-16", "close": 9.17, "volume": 126110.0}, {"date": "2025-04-17", "close": 9.19, "volume": 214171.0}, {"date": "2025-04-21", "close": 9.02, "volume": 248297.0}, {"date": "2025-04-22", "close": 9.08, "volume": 240157.0}, {"date": "2025-04-23", "close": 9.21, "volume": 127638.0}, {"date": "2025-04-24", "close": 9.28, "volume": 161728.0}, {"date": "2025-04-25", "close": 9.34, "volume": 140728.0}, {"date": "2025-04-28", "close": 9.34, "volume": 93724.0}, {"date": "2025-04-29", "close": 9.33, "volume": 98022.0}, {"date": "2025-04-30", "close": 9.39, "volume": 184933.0}, {"date": "2025-05-01", "close": 9.41, "volume": 176712.0}, {"date": "2025-05-02", "close": 9.42, "volume": 53942.0}, {"date": "2025-05-05", "close": 9.36, "volume": 141139.0}, {"date": "2025-05-06", "close": 9.38, "volume": 211039.0}, {"date": "2025-05-07", "close": 9.42, "volume": 140262.0}, {"date": "2025-05-08", "close": 9.41, "volume": 143682.0}, {"date": "2025-05-09", "close": 9.43, "volume": 44102.0}, {"date": "2025-05-12", "close": 9.41, "volume": 186190.0}, {"date": "2025-05-13", "close": 9.38, "volume": 171506.0}, {"date": "2025-05-14", "close": 9.29, "volume": 278960.0}, {"date": "2025-05-15", "close": 9.38, "volume": 129320.0}, {"date": "2025-05-16", "close": 9.35, "volume": 119161.0}, {"date": "2025-05-19", "close": 9.27, "volume": 140322.0}, {"date": "2025-05-20", "close": 9.23, "volume": 95903.0}, {"date": "2025-05-21", "close": 9.1, "volume": 121264.0}, {"date": "2025-05-22", "close": 9.19, "volume": 226540.0}, {"date": "2025-05-23", "close": 9.14, "volume": 92930.0}, {"date": "2025-05-27", "close": 9.24, "volume": 206838.0}, {"date": "2025-05-28", "close": 9.18, "volume": 110163.0}, {"date": "2025-05-29", "close": 9.23, "volume": 145651.0}, {"date": "2025-05-30", "close": 9.27, "volume": 197284.0}, {"date": "2025-06-02", "close": 9.28, "volume": 144628.0}, {"date": "2025-06-03", "close": 9.2, "volume": 194748.0}, {"date": "2025-06-04", "close": 9.2, "volume": 410491.0}, {"date": "2025-06-05", "close": 9.2, "volume": 175868.0}, {"date": "2025-06-06", "close": 9.14, "volume": 117742.0}, {"date": "2025-06-09", "close": 9.17, "volume": 109161.0}, {"date": "2025-06-10", "close": 9.18, "volume": 198430.0}, {"date": "2025-06-11", "close": 9.19, "volume": 295655.0}, {"date": "2025-06-12", "close": 9.21, "volume": 157551.0}, {"date": "2025-06-13", "close": 9.14, "volume": 162809.0}, {"date": "2025-06-16", "close": 9.15, "volume": 184116.0}, {"date": "2025-06-17", "close": 9.11, "volume": 417547.0}, {"date": "2025-06-18", "close": 9.06, "volume": 181693.0}, {"date": "2025-06-20", "close": 9.08, "volume": 153042.0}, {"date": "2025-06-23", "close": 9.1, "volume": 122582.0}, {"date": "2025-06-24", "close": 9.11, "volume": 215637.0}, {"date": "2025-06-25", "close": 9.07, "volume": 121286.0}, {"date": "2025-06-26", "close": 9.14, "volume": 281012.0}, {"date": "2025-06-27", "close": 9.11, "volume": 247962.0}, {"date": "2025-06-30", "close": 9.15, "volume": 253663.0}, {"date": "2025-07-01", "close": 9.23, "volume": 333236.0}, {"date": "2025-07-02", "close": 9.26, "volume": 176738.0}, {"date": "2025-07-03", "close": 9.23, "volume": 147811.0}, {"date": "2025-07-07", "close": 9.17, "volume": 253581.0}, {"date": "2025-07-08", "close": 9.17, "volume": 230426.0}, {"date": "2025-07-09", "close": 9.19, "volume": 149032.0}, {"date": "2025-07-10", "close": 9.2, "volume": 193636.0}, {"date": "2025-07-11", "close": 9.15, "volume": 205717.0}, {"date": "2025-07-14", "close": 9.16, "volume": 527041.0}, {"date": "2025-07-15", "close": 9.14, "volume": 168950.0}, {"date": "2025-07-16", "close": 9.08, "volume": 223124.0}, {"date": "2025-07-17", "close": 9.04, "volume": 298526.0}, {"date": "2025-07-18", "close": 8.97, "volume": 181966.0}, {"date": "2025-07-21", "close": 9.01, "volume": 95157.0}, {"date": "2025-07-22", "close": 9.01, "volume": 151962.0}, {"date": "2025-07-23", "close": 8.95, "volume": 131737.0}, {"date": "2025-07-24", "close": 8.95, "volume": 106602.0}, {"date": "2025-07-25", "close": 8.99, "volume": 102554.0}, {"date": "2025-07-28", "close": 8.95, "volume": 158746.0}, {"date": "2025-07-29", "close": 9.02, "volume": 210770.0}, {"date": "2025-07-30", "close": 9.01, "volume": 124102.0}, {"date": "2025-07-31", "close": 9.03, "volume": 147893.0}, {"date": "2025-08-01", "close": 9.18, "volume": 150593.0}, {"date": "2025-08-04", "close": 9.16, "volume": 121222.0}, {"date": "2025-08-05", "close": 9.23, "volume": 161852.0}, {"date": "2025-08-06", "close": 9.26, "volume": 140901.0}, {"date": "2025-08-07", "close": 9.18, "volume": 149365.0}, {"date": "2025-08-08", "close": 9.21, "volume": 115017.0}, {"date": "2025-08-11", "close": 9.23, "volume": 130321.0}, {"date": "2025-08-12", "close": 9.21, "volume": 264924.0}, {"date": "2025-08-13", "close": 9.24, "volume": 237783.0}, {"date": "2025-08-14", "close": 9.21, "volume": 134524.0}, {"date": "2025-08-15", "close": 9.2, "volume": 144274.0}, {"date": "2025-08-18", "close": 9.12, "volume": 155771.0}, {"date": "2025-08-19", "close": 9.09, "volume": 142626.0}, {"date": "2025-08-20", "close": 9.05, "volume": 164016.0}, {"date": "2025-08-21", "close": 9.02, "volume": 119522.0}, {"date": "2025-08-22", "close": 9.07, "volume": 539880.0}, {"date": "2025-08-25", "close": 9.07, "volume": 326013.0}, {"date": "2025-08-26", "close": 9.16, "volume": 492688.0}, {"date": "2025-08-27", "close": 9.14, "volume": 286301.0}, {"date": "2025-08-28", "close": 9.12, "volume": 350021.0}, {"date": "2025-08-29", "close": 9.14, "volume": 379910.0}, {"date": "2025-09-02", "close": 9.13, "volume": 219326.0}, {"date": "2025-09-03", "close": 9.11, "volume": 203933.0}, {"date": "2025-09-04", "close": 9.1, "volume": 386683.0}, {"date": "2025-09-05", "close": 9.23, "volume": 640325.0}, {"date": "2025-09-08", "close": 9.39, "volume": 352663.0}, {"date": "2025-09-09", "close": 9.41, "volume": 209919.0}, {"date": "2025-09-10", "close": 9.51, "volume": 454726.0}, {"date": "2025-09-11", "close": 9.57, "volume": 272125.0}, {"date": "2025-09-12", "close": 9.54, "volume": 227373.0}, {"date": "2025-09-15", "close": 9.62, "volume": 193739.0}, {"date": "2025-09-16", "close": 9.57, "volume": 255778.0}, {"date": "2025-09-17", "close": 9.59, "volume": 220117.0}, {"date": "2025-09-18", "close": 9.58, "volume": 159289.0}, {"date": "2025-09-19", "close": 9.58, "volume": 117471.0}, {"date": "2025-09-22", "close": 9.57, "volume": 111489.0}, {"date": "2025-09-23", "close": 9.6, "volume": 112169.0}, {"date": "2025-09-24", "close": 9.56, "volume": 112614.0}, {"date": "2025-09-25", "close": 9.56, "volume": 163751.0}, {"date": "2025-09-26", "close": 9.58, "volume": 68283.0}, {"date": "2025-09-29", "close": 9.64, "volume": 145176.0}, {"date": "2025-09-30", "close": 9.65, "volume": 194478.0}, {"date": "2025-10-01", "close": 9.68, "volume": 137270.0}, {"date": "2025-10-02", "close": 9.69, "volume": 166653.0}, {"date": "2025-10-03", "close": 9.57, "volume": 434488.0}, {"date": "2025-10-06", "close": 9.57, "volume": 428670.0}, {"date": "2025-10-07", "close": 9.58, "volume": 211794.0}, {"date": "2025-10-08", "close": 9.65, "volume": 293210.0}, {"date": "2025-10-09", "close": 9.65, "volume": 77688.0}, {"date": "2025-10-10", "close": 9.68, "volume": 153936.0}, {"date": "2025-10-13", "close": 9.75, "volume": 153193.0}, {"date": "2025-10-14", "close": 9.78, "volume": 147848.0}, {"date": "2025-10-15", "close": 9.77, "volume": 214928.0}, {"date": "2025-10-16", "close": 9.68, "volume": 208969.0}, {"date": "2025-10-17", "close": 9.65, "volume": 178633.0}, {"date": "2025-10-20", "close": 9.73, "volume": 90631.0}, {"date": "2025-10-21", "close": 9.7, "volume": 237671.0}, {"date": "2025-10-22", "close": 9.72, "volume": 95520.0}, {"date": "2025-10-23", "close": 9.71, "volume": 106861.0}, {"date": "2025-10-24", "close": 9.73, "volume": 157770.0}, {"date": "2025-10-27", "close": 9.76, "volume": 81776.0}, {"date": "2025-10-28", "close": 9.76, "volume": 124958.0}, {"date": "2025-10-29", "close": 9.71, "volume": 86860.0}, {"date": "2025-10-30", "close": 9.73, "volume": 189920.0}, {"date": "2025-10-31", "close": 9.76, "volume": 129620.0}, {"date": "2025-11-03", "close": 9.68, "volume": 164688.0}, {"date": "2025-11-04", "close": 9.73, "volume": 208438.0}, {"date": "2025-11-05", "close": 9.61, "volume": 346279.0}, {"date": "2025-11-06", "close": 9.73, "volume": 139411.0}, {"date": "2025-11-07", "close": 9.71, "volume": 204581.0}, {"date": "2025-11-10", "close": 9.72, "volume": 135433.0}, {"date": "2025-11-11", "close": 9.76, "volume": 105953.0}, {"date": "2025-11-12", "close": 9.73, "volume": 63054.0}, {"date": "2025-11-13", "close": 9.715, "volume": 71093.0}, {"date": "2025-11-14", "close": 9.7, "volume": 114528.0}, {"date": "2025-11-17", "close": 9.64, "volume": 159188.0}, {"date": "2025-11-18", "close": 9.61, "volume": 142791.0}, {"date": "2025-11-19", "close": 9.54, "volume": 127341.0}, {"date": "2025-11-20", "close": 9.5, "volume": 143485.0}, {"date": "2025-11-21", "close": 9.49, "volume": 216064.0}, {"date": "2025-11-24", "close": 9.5, "volume": 234241.0}, {"date": "2025-11-25", "close": 9.57, "volume": 218468.0}, {"date": "2025-11-26", "close": 9.55, "volume": 141049.0}, {"date": "2025-11-28", "close": 9.57, "volume": 136860.0}, {"date": "2025-12-01", "close": 9.54, "volume": 264533.0}, {"date": "2025-12-02", "close": 9.57, "volume": 158077.0}, {"date": "2025-12-03", "close": 9.59, "volume": 175008.0}, {"date": "2025-12-04", "close": 9.67, "volume": 248368.0}, {"date": "2025-12-05", "close": 9.63, "volume": 200190.0}, {"date": "2025-12-08", "close": 9.64, "volume": 196381.0}, {"date": "2025-12-09", "close": 9.69, "volume": 269733.0}, {"date": "2025-12-10", "close": 9.68, "volume": 141718.0}, {"date": "2025-12-11", "close": 9.73, "volume": 277758.0}, {"date": "2025-12-12", "close": 9.7, "volume": 96447.0}, {"date": "2025-12-15", "close": 9.66, "volume": 164478.0}, {"date": "2025-12-16", "close": 9.6, "volume": 233395.0}, {"date": "2025-12-17", "close": 9.63, "volume": 374093.0}, {"date": "2025-12-18", "close": 9.66, "volume": 163443.0}, {"date": "2025-12-19", "close": 9.63, "volume": 154438.0}, {"date": "2025-12-22", "close": 9.64, "volume": 247700.0}, {"date": "2025-12-23", "close": 9.6, "volume": 266832.0}, {"date": "2025-12-24", "close": 9.6, "volume": 104412.0}, {"date": "2025-12-26", "close": 9.64, "volume": 280861.0}, {"date": "2025-12-29", "close": 9.6, "volume": 273574.0}, {"date": "2025-12-30", "close": 9.66, "volume": 326025.0}, {"date": "2025-12-31", "close": 9.65, "volume": 204627.0}, {"date": "2026-01-02", "close": 9.7, "volume": 151554.0}, {"date": "2026-01-05", "close": 9.63, "volume": 171249.0}, {"date": "2026-01-06", "close": 9.7, "volume": 112376.0}, {"date": "2026-01-07", "close": 9.74, "volume": 230784.0}, {"date": "2026-01-08", "close": 9.74, "volume": 320150.0}, {"date": "2026-01-09", "close": 9.77, "volume": 181180.0}, {"date": "2026-01-12", "close": 9.78, "volume": 229206.0}, {"date": "2026-01-13", "close": 9.82, "volume": 224797.0}, {"date": "2026-01-14", "close": 9.83, "volume": 161326.0}, {"date": "2026-01-15", "close": 9.76, "volume": 145318.0}, {"date": "2026-01-16", "close": 9.75, "volume": 143823.0}, {"date": "2026-01-20", "close": 9.72, "volume": 179466.0}, {"date": "2026-01-21", "close": 9.68, "volume": 165104.0}, {"date": "2026-01-22", "close": 9.61, "volume": 164923.0}, {"date": "2026-01-23", "close": 9.56, "volume": 243544.0}, {"date": "2026-01-26", "close": 9.53, "volume": 193586.0}, {"date": "2026-01-27", "close": 9.62, "volume": 167738.0}, {"date": "2026-01-28", "close": 9.7, "volume": 333797.0}, {"date": "2026-01-29", "close": 9.76, "volume": 160571.0}, {"date": "2026-01-30", "close": 9.77, "volume": 123037.0}, {"date": "2026-02-02", "close": 9.78, "volume": 165671.0}, {"date": "2026-02-03", "close": 9.79, "volume": 150061.0}, {"date": "2026-02-04", "close": 9.84, "volume": 316305.0}, {"date": "2026-02-05", "close": 9.81, "volume": 231943.0}, {"date": "2026-02-06", "close": 9.87, "volume": 212899.0}, {"date": "2026-02-09", "close": 9.87, "volume": 204679.0}, {"date": "2026-02-10", "close": 9.92, "volume": 209506.0}, {"date": "2026-02-11", "close": 9.92, "volume": 125324.0}, {"date": "2026-02-12", "close": 9.92, "volume": 216500.0}, {"date": "2026-02-13", "close": 9.95, "volume": 244111.0}, {"date": "2026-02-17", "close": 9.91, "volume": 201657.0}, {"date": "2026-02-18", "close": 9.91, "volume": 100985.0}, {"date": "2026-02-19", "close": 9.93, "volume": 140531.0}, {"date": "2026-02-20", "close": 9.93, "volume": 180051.0}, {"date": "2026-02-23", "close": 9.9, "volume": 236545.0}, {"date": "2026-02-24", "close": 9.92, "volume": 174816.0}, {"date": "2026-02-25", "close": 9.95, "volume": 276978.0}, {"date": "2026-02-26", "close": 9.94, "volume": 216361.0}, {"date": "2026-02-27", "close": 9.91, "volume": 202196.0}, {"date": "2026-03-02", "close": 9.97, "volume": 183975.0}, {"date": "2026-03-03", "close": 9.89, "volume": 136597.0}, {"date": "2026-03-04", "close": 9.86, "volume": 276078.0}, {"date": "2026-03-05", "close": 9.82, "volume": 165939.0}, {"date": "2026-03-06", "close": 9.82, "volume": 140371.0}, {"date": "2026-03-09", "close": 9.76, "volume": 145886.0}, {"date": "2026-03-10", "close": 9.8, "volume": 161502.0}, {"date": "2026-03-11", "close": 9.77, "volume": 126025.0}, {"date": "2026-03-12", "close": 9.74, "volume": 165836.0}, {"date": "2026-03-13", "close": 9.73, "volume": 125082.0}, {"date": "2026-03-16", "close": 9.69, "volume": 156482.0}, {"date": "2026-03-17", "close": 9.68, "volume": 109560.0}, {"date": "2026-03-18", "close": 9.67, "volume": 107669.0}, {"date": "2026-03-19", "close": 9.65, "volume": 145127.0}, {"date": "2026-03-20", "close": 9.48, "volume": 239855.0}, {"date": "2026-03-23", "close": 9.55, "volume": 140402.0}, {"date": "2026-03-24", "close": 9.41, "volume": 207195.0}, {"date": "2026-03-25", "close": 9.5, "volume": 127644.0}, {"date": "2026-03-26", "close": 9.39, "volume": 238041.0}, {"date": "2026-03-27", "close": 9.37, "volume": 207425.0}, {"date": "2026-03-30", "close": 9.39, "volume": 324574.0}, {"date": "2026-03-31", "close": 9.52, "volume": 406474.0}, {"date": "2026-04-01", "close": 9.61, "volume": 237916.0}, {"date": "2026-04-02", "close": 9.6, "volume": 191372.0}, {"date": "2026-04-06", "close": 9.58, "volume": 211172.0}, {"date": "2026-04-07", "close": 9.66, "volume": 353560.0}, {"date": "2026-04-08", "close": 9.77, "volume": 273083.0}, {"date": "2026-04-09", "close": 9.77, "volume": 280971.0}, {"date": "2026-04-10", "close": 9.73, "volume": 115828.0}, {"date": "2026-04-13", "close": 9.76, "volume": 369947.0}, {"date": "2026-04-14", "close": 9.69, "volume": 225631.0}, {"date": "2026-04-15", "close": 9.69, "volume": 220177.0}, {"date": "2026-04-16", "close": 9.71, "volume": 300945.0}, {"date": "2026-04-17", "close": 9.79, "volume": 252258.0}, {"date": "2026-04-20", "close": 9.79, "volume": 159369.0}, {"date": "2026-04-21", "close": 9.73, "volume": 184075.0}, {"date": "2026-04-22", "close": 9.71, "volume": 191902.0}, {"date": "2026-04-23", "close": 9.67, "volume": 345228.0}, {"date": "2026-04-24", "close": 9.67, "volume": 316208.0}, {"date": "2026-04-27", "close": 9.68, "volume": 258976.0}, {"date": "2026-04-28", "close": 9.63, "volume": 291444.0}, {"date": "2026-04-29", "close": 9.63, "volume": 460625.0}, {"date": "2026-04-30", "close": 9.68, "volume": 729906.0}, {"date": "2026-05-01", "close": 9.64, "volume": 246069.0}, {"date": "2026-05-04", "close": 9.54, "volume": 344584.0}, {"date": "2026-05-05", "close": 9.66, "volume": 281674.0}, {"date": "2026-05-06", "close": 9.75, "volume": 260324.0}, {"date": "2026-05-07", "close": 9.79, "volume": 340122.0}, {"date": "2026-05-08", "close": 9.79, "volume": 432300.0}, {"date": "2026-05-11", "close": 9.79, "volume": 148306.0}, {"date": "2026-05-12", "close": 9.75, "volume": 319584.0}, {"date": "2026-05-13", "close": 9.74, "volume": 146360.0}, {"date": "2026-05-14", "close": 9.67, "volume": 147241.0}, {"date": "2026-05-15", "close": 9.53, "volume": 188980.0}, {"date": "2026-05-18", "close": 9.49, "volume": 153800.0}, {"date": "2026-05-19", "close": 9.44, "volume": 319339.0}, {"date": "2026-05-20", "close": 9.56, "volume": 398139.0}, {"date": "2026-05-21", "close": 9.54, "volume": 370020.0}, {"date": "2026-05-22", "close": 9.58, "volume": 156862.0}, {"date": "2026-05-26", "close": 9.68, "volume": 234080.0}, {"date": "2026-05-27", "close": 9.71, "volume": 178588.0}, {"date": "2026-05-28", "close": 9.77, "volume": 188353.0}, {"date": "2026-05-29", "close": 9.8, "volume": 168964.0}, {"date": "2026-06-01", "close": 9.75, "volume": 154037.0}, {"date": "2026-06-02", "close": 9.77, "volume": 190838.0}, {"date": "2026-06-03", "close": 9.72, "volume": 167844.0}, {"date": "2026-06-04", "close": 9.75, "volume": 112210.0}, {"date": "2026-06-05", "close": 9.71, "volume": 137669.0}, {"date": "2026-06-08", "close": 9.73, "volume": 156635.0}, {"date": "2026-06-09", "close": 9.82, "volume": 166110.0}, {"date": "2026-06-10", "close": 9.83, "volume": 236083.0}, {"date": "2026-06-11", "close": 9.85, "volume": 228733.0}, {"date": "2026-06-12", "close": 9.83, "volume": 109278.0}, {"date": "2026-06-15", "close": 9.81, "volume": 157114.0}, {"date": "2026-06-16", "close": 9.84, "volume": 123297.0}, {"date": "2026-06-17", "close": 9.83, "volume": 287566.0}, {"date": "2026-06-18", "close": 9.97, "volume": 337799.0}, {"date": "2026-06-22", "close": 9.9, "volume": 196819.0}, {"date": "2026-06-23", "close": 9.92, "volume": 220480.0}, {"date": "2026-06-24", "close": 9.96, "volume": 178565.0}, {"date": "2026-06-25", "close": 9.96, "volume": 233917.0}, {"date": "2026-06-26", "close": 9.96, "volume": 330254.0}, {"date": "2026-06-29", "close": 10.06, "volume": 365698.0}, {"date": "2026-06-30", "close": 10.04, "volume": 330118.0}, {"date": "2026-07-01", "close": 10.06, "volume": 246719.0}, {"date": "2026-07-02", "close": 10.07, "volume": 118103.0}, {"date": "2026-07-06", "close": 10.06, "volume": 242812.0}, {"date": "2026-07-07", "close": 10.03, "volume": 292323.0}, {"date": "2026-07-08", "close": 10.0, "volume": 140475.0}, {"date": "2026-07-09", "close": 10.06, "volume": 180959.0}, {"date": "2026-07-10", "close": 10.01, "volume": 164225.0}, {"date": "2026-07-13", "close": 10.03, "volume": 175953.0}, {"date": "2026-07-14", "close": 9.98, "volume": 158129.0}, {"date": "2026-07-15", "close": 9.99, "volume": 107805.0}, {"date": "2026-07-16", "close": 9.96, "volume": 163394.0}, {"date": "2026-07-17", "close": 9.92, "volume": 186235.0}, {"date": "2026-07-20", "close": 9.89, "volume": 108637.0}, {"date": "2026-07-21", "close": 9.85, "volume": 149551.0}, {"date": "2026-07-22", "close": 9.77, "volume": 196698.0}, {"date": "2026-07-23", "close": 9.68, "volume": 240481.0}, {"date": "2026-07-24", "close": 9.68, "volume": 131905.0}], "refreshing": true}