{"ticker": "VLT", "overview": {"name": "Invesco High Income Trust II", "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": "VLT", "has_prices": true, "as_of": "2026-07-24", "last": 10.17, "prev_close": 10.18, "change": -0.009999999999999787, "change_pct": -0.000982318271119822, "session_volume": 16208.0, "vwap_5": 10.258323105215306, "vwap_20": 10.384658427191708, "vwap_60": 10.413875283887533, "vwap_250": 10.864453377392694, "high_52w": 11.31, "low_52w": 9.86, "avg_volume_20": 15950.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008248", "src": "13DG", "ticker": "VLT", "cik": "846671", "company": "Invesco High Income Trust II", "company_raw": "Invesco High Income Trust II", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 4.99% passive stake in VLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008248-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-008248", "src": "13DG", "ticker": "VLT", "cik": "846671", "company": "Invesco High Income Trust II", "company_raw": "Invesco High Income Trust II", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 4.99% passive stake in VLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008248-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VLT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.817, "volume": 2251.0}, {"date": "2021-07-28", "close": 14.91, "volume": 7062.0}, {"date": "2021-07-29", "close": 14.9, "volume": 7739.0}, {"date": "2021-07-30", "close": 14.98, "volume": 10126.0}, {"date": "2021-08-02", "close": 14.89, "volume": 14564.0}, {"date": "2021-08-03", "close": 15.0, "volume": 6231.0}, {"date": "2021-08-04", "close": 15.0519, "volume": 10370.0}, {"date": "2021-08-05", "close": 15.0694, "volume": 9893.0}, {"date": "2021-08-06", "close": 15.17, "volume": 6576.0}, {"date": "2021-08-09", "close": 15.1578, "volume": 7455.0}, {"date": "2021-08-10", "close": 15.15, "volume": 10972.0}, {"date": "2021-08-11", "close": 15.17, "volume": 9669.0}, {"date": "2021-08-12", "close": 15.19, "volume": 22352.0}, {"date": "2021-08-13", "close": 14.99, "volume": 10867.0}, {"date": "2021-08-16", "close": 14.88, "volume": 13747.0}, {"date": "2021-08-17", "close": 14.85, "volume": 12273.0}, {"date": "2021-08-18", "close": 14.84, "volume": 10049.0}, {"date": "2021-08-19", "close": 14.7819, "volume": 14939.0}, {"date": "2021-08-20", "close": 14.77, "volume": 12136.0}, {"date": "2021-08-23", "close": 14.78, "volume": 9271.0}, {"date": "2021-08-24", "close": 14.87, "volume": 10089.0}, {"date": "2021-08-25", "close": 14.885, "volume": 6235.0}, {"date": "2021-08-26", "close": 14.85, "volume": 2199.0}, {"date": "2021-08-27", "close": 14.905, "volume": 5196.0}, {"date": "2021-08-30", "close": 14.81, "volume": 19544.0}, {"date": "2021-08-31", "close": 15.11, "volume": 27473.0}, {"date": "2021-09-01", "close": 15.18, "volume": 14793.0}, {"date": "2021-09-02", "close": 15.16, "volume": 3941.0}, {"date": "2021-09-03", "close": 15.1, "volume": 21852.0}, {"date": "2021-09-07", "close": 14.98, "volume": 22333.0}, {"date": "2021-09-08", "close": 15.02, "volume": 15701.0}, {"date": "2021-09-09", "close": 15.0, "volume": 8232.0}, {"date": "2021-09-10", "close": 15.02, "volume": 10944.0}, {"date": "2021-09-13", "close": 14.91, "volume": 20683.0}, {"date": "2021-09-14", "close": 14.86, "volume": 7808.0}, {"date": "2021-09-15", "close": 14.8889, "volume": 14150.0}, {"date": "2021-09-16", "close": 14.85, "volume": 6971.0}, {"date": "2021-09-17", "close": 14.84, "volume": 10945.0}, {"date": "2021-09-20", "close": 14.62, "volume": 7392.0}, {"date": "2021-09-21", "close": 14.67, "volume": 3717.0}, {"date": "2021-09-22", "close": 14.745, "volume": 16551.0}, {"date": "2021-09-23", "close": 14.73, "volume": 10515.0}, {"date": "2021-09-24", "close": 14.72, "volume": 13142.0}, {"date": "2021-09-27", "close": 14.75, "volume": 4751.0}, {"date": "2021-09-28", "close": 14.61, "volume": 10912.0}, {"date": "2021-09-29", "close": 14.61, "volume": 14869.0}, {"date": "2021-09-30", "close": 14.6, "volume": 15022.0}, {"date": "2021-10-01", "close": 14.52, "volume": 19533.0}, {"date": "2021-10-04", "close": 14.52, "volume": 9149.0}, {"date": "2021-10-05", "close": 14.56, "volume": 11170.0}, {"date": "2021-10-06", "close": 14.6, "volume": 7122.0}, {"date": "2021-10-07", "close": 14.64, "volume": 13694.0}, {"date": "2021-10-08", "close": 14.71, "volume": 14270.0}, {"date": "2021-10-11", "close": 14.62, "volume": 7590.0}, {"date": "2021-10-12", "close": 14.67, "volume": 17822.0}, {"date": "2021-10-13", "close": 14.55, "volume": 8135.0}, {"date": "2021-10-14", "close": 14.6, "volume": 3925.0}, {"date": "2021-10-15", "close": 14.6, "volume": 5048.0}, {"date": "2021-10-18", "close": 14.57, "volume": 12012.0}, {"date": "2021-10-19", "close": 14.5867, "volume": 6212.0}, {"date": "2021-10-20", "close": 14.62, "volume": 7943.0}, {"date": "2021-10-21", "close": 14.6116, "volume": 4734.0}, {"date": "2021-10-22", "close": 14.65, "volume": 12963.0}, {"date": "2021-10-25", "close": 14.6105, "volume": 11784.0}, {"date": "2021-10-26", "close": 14.63, "volume": 4456.0}, {"date": "2021-10-27", "close": 14.66, "volume": 2916.0}, {"date": "2021-10-28", "close": 14.64, "volume": 29245.0}, {"date": "2021-10-29", "close": 14.64, "volume": 15806.0}, {"date": "2021-11-01", "close": 14.63, "volume": 10592.0}, {"date": "2021-11-02", "close": 14.655, "volume": 8828.0}, {"date": "2021-11-03", "close": 14.62, "volume": 4659.0}, {"date": "2021-11-04", "close": 14.7, "volume": 10839.0}, {"date": "2021-11-05", "close": 14.7307, "volume": 8410.0}, {"date": "2021-11-08", "close": 14.79, "volume": 20002.0}, {"date": "2021-11-09", "close": 14.85, "volume": 11782.0}, {"date": "2021-11-10", "close": 14.8403, "volume": 20590.0}, {"date": "2021-11-11", "close": 14.9, "volume": 21016.0}, {"date": "2021-11-12", "close": 14.8116, "volume": 7982.0}, {"date": "2021-11-15", "close": 14.76, "volume": 14073.0}, {"date": "2021-11-16", "close": 14.72, "volume": 7810.0}, {"date": "2021-11-17", "close": 14.6975, "volume": 11888.0}, {"date": "2021-11-18", "close": 14.69, "volume": 6560.0}, {"date": "2021-11-19", "close": 14.63, "volume": 5906.0}, {"date": "2021-11-22", "close": 14.46, "volume": 7054.0}, {"date": "2021-11-23", "close": 14.33, "volume": 26776.0}, {"date": "2021-11-24", "close": 14.32, "volume": 7920.0}, {"date": "2021-11-26", "close": 14.21, "volume": 7151.0}, {"date": "2021-11-29", "close": 14.27, "volume": 18526.0}, {"date": "2021-11-30", "close": 14.24, "volume": 20843.0}, {"date": "2021-12-01", "close": 14.12, "volume": 21034.0}, {"date": "2021-12-02", "close": 14.17, "volume": 13611.0}, {"date": "2021-12-03", "close": 14.02, "volume": 24049.0}, {"date": "2021-12-06", "close": 14.23, "volume": 11880.0}, {"date": "2021-12-07", "close": 14.31, "volume": 14799.0}, {"date": "2021-12-08", "close": 14.24, "volume": 16665.0}, {"date": "2021-12-09", "close": 14.25, "volume": 14695.0}, {"date": "2021-12-10", "close": 14.25, "volume": 25282.0}, {"date": "2021-12-13", "close": 14.0, "volume": 15923.0}, {"date": "2021-12-14", "close": 13.92, "volume": 9661.0}, {"date": "2021-12-15", "close": 13.97, "volume": 18458.0}, {"date": "2021-12-16", "close": 13.92, "volume": 41826.0}, {"date": "2021-12-17", "close": 13.92, "volume": 13344.0}, {"date": "2021-12-20", "close": 13.8, "volume": 16156.0}, {"date": "2021-12-21", "close": 13.935, "volume": 5933.0}, {"date": "2021-12-22", "close": 14.01, "volume": 48558.0}, {"date": "2021-12-23", "close": 14.15, "volume": 19654.0}, {"date": "2021-12-27", "close": 14.25, "volume": 28144.0}, {"date": "2021-12-28", "close": 14.205, "volume": 31976.0}, {"date": "2021-12-29", "close": 14.27, "volume": 26593.0}, {"date": "2021-12-30", "close": 14.34, "volume": 8759.0}, {"date": "2021-12-31", "close": 14.36, "volume": 20589.0}, {"date": "2022-01-03", "close": 14.41, "volume": 21631.0}, {"date": "2022-01-04", "close": 14.31, "volume": 16869.0}, {"date": "2022-01-05", "close": 14.3, "volume": 32748.0}, {"date": "2022-01-06", "close": 14.3, "volume": 15948.0}, {"date": "2022-01-07", "close": 14.27, "volume": 17398.0}, {"date": "2022-01-10", "close": 14.42, "volume": 30362.0}, {"date": "2022-01-11", "close": 14.38, "volume": 17615.0}, {"date": "2022-01-12", "close": 14.5295, "volume": 14041.0}, {"date": "2022-01-13", "close": 14.59, "volume": 11787.0}, {"date": "2022-01-14", "close": 14.2973, "volume": 9180.0}, {"date": "2022-01-18", "close": 14.16, "volume": 18547.0}, {"date": "2022-01-19", "close": 14.09, "volume": 17102.0}, {"date": "2022-01-20", "close": 14.05, "volume": 9572.0}, {"date": "2022-01-21", "close": 13.76, "volume": 30186.0}, {"date": "2022-01-24", "close": 13.52, "volume": 33779.0}, {"date": "2022-01-25", "close": 13.5, "volume": 27276.0}, {"date": "2022-01-26", "close": 13.68, "volume": 21195.0}, {"date": "2022-01-27", "close": 13.56, "volume": 19299.0}, {"date": "2022-01-28", "close": 13.49, "volume": 16397.0}, {"date": "2022-01-31", "close": 13.79, "volume": 19233.0}, {"date": "2022-02-01", "close": 13.8, "volume": 24113.0}, {"date": "2022-02-02", "close": 13.63, "volume": 21695.0}, {"date": "2022-02-03", "close": 13.21, "volume": 95080.0}, {"date": "2022-02-04", "close": 13.17, "volume": 22079.0}, {"date": "2022-02-07", "close": 13.14, "volume": 35900.0}, {"date": "2022-02-08", "close": 13.19, "volume": 27882.0}, {"date": "2022-02-09", "close": 13.31, "volume": 35662.0}, {"date": "2022-02-10", "close": 13.13, "volume": 32157.0}, {"date": "2022-02-11", "close": 13.0, "volume": 41559.0}, {"date": "2022-02-14", "close": 12.72, "volume": 37094.0}, {"date": "2022-02-15", "close": 12.73, "volume": 12965.0}, {"date": "2022-02-16", "close": 12.77, "volume": 19913.0}, {"date": "2022-02-17", "close": 12.68, "volume": 7835.0}, {"date": "2022-02-18", "close": 12.68, "volume": 8120.0}, {"date": "2022-02-22", "close": 12.5, "volume": 8792.0}, {"date": "2022-02-23", "close": 12.4737, "volume": 7128.0}, {"date": "2022-02-24", "close": 12.49, "volume": 45034.0}, {"date": "2022-02-25", "close": 12.69, "volume": 17335.0}, {"date": "2022-02-28", "close": 12.7, "volume": 15483.0}, {"date": "2022-03-01", "close": 12.78, "volume": 15269.0}, {"date": "2022-03-02", "close": 12.92, "volume": 10521.0}, {"date": "2022-03-03", "close": 12.9357, "volume": 5281.0}, {"date": "2022-03-04", "close": 12.82, "volume": 25262.0}, {"date": "2022-03-07", "close": 12.6, "volume": 6274.0}, {"date": "2022-03-08", "close": 12.55, "volume": 14943.0}, {"date": "2022-03-09", "close": 12.62, "volume": 9020.0}, {"date": "2022-03-10", "close": 12.45, "volume": 20707.0}, {"date": "2022-03-11", "close": 12.36, "volume": 11856.0}, {"date": "2022-03-14", "close": 11.89, "volume": 16512.0}, {"date": "2022-03-15", "close": 11.98, "volume": 11212.0}, {"date": "2022-03-16", "close": 12.11, "volume": 14300.0}, {"date": "2022-03-17", "close": 12.33, "volume": 8467.0}, {"date": "2022-03-18", "close": 12.43, "volume": 10214.0}, {"date": "2022-03-21", "close": 12.33, "volume": 32035.0}, {"date": "2022-03-22", "close": 12.34, "volume": 9736.0}, {"date": "2022-03-23", "close": 12.23, "volume": 13338.0}, {"date": "2022-03-24", "close": 12.1801, "volume": 7354.0}, {"date": "2022-03-25", "close": 12.11, "volume": 13946.0}, {"date": "2022-03-28", "close": 12.06, "volume": 34647.0}, {"date": "2022-03-29", "close": 12.265, "volume": 20289.0}, {"date": "2022-03-30", "close": 12.26, "volume": 12515.0}, {"date": "2022-03-31", "close": 12.35, "volume": 12267.0}, {"date": "2022-04-01", "close": 12.48, "volume": 16749.0}, {"date": "2022-04-04", "close": 12.57, "volume": 40844.0}, {"date": "2022-04-05", "close": 12.46, "volume": 24329.0}, {"date": "2022-04-06", "close": 12.21, "volume": 22690.0}, {"date": "2022-04-07", "close": 12.15, "volume": 19715.0}, {"date": "2022-04-08", "close": 12.02, "volume": 22017.0}, {"date": "2022-04-11", "close": 12.0, "volume": 59393.0}, {"date": "2022-04-12", "close": 12.08, "volume": 17108.0}, {"date": "2022-04-13", "close": 12.08, "volume": 22489.0}, {"date": "2022-04-14", "close": 11.84, "volume": 40354.0}, {"date": "2022-04-18", "close": 11.76, "volume": 18736.0}, {"date": "2022-04-19", "close": 11.8203, "volume": 32798.0}, {"date": "2022-04-20", "close": 11.86, "volume": 109643.0}, {"date": "2022-04-21", "close": 11.81, "volume": 7068.0}, {"date": "2022-04-22", "close": 11.7, "volume": 36902.0}, {"date": "2022-04-25", "close": 11.73, "volume": 7579.0}, {"date": "2022-04-26", "close": 11.6, "volume": 9848.0}, {"date": "2022-04-27", "close": 11.6, "volume": 22124.0}, {"date": "2022-04-28", "close": 11.67, "volume": 27662.0}, {"date": "2022-04-29", "close": 11.563, "volume": 21877.0}, {"date": "2022-05-02", "close": 11.44, "volume": 27098.0}, {"date": "2022-05-03", "close": 11.49, "volume": 2922.0}, {"date": "2022-05-04", "close": 11.61, "volume": 11680.0}, {"date": "2022-05-05", "close": 11.33, "volume": 16341.0}, {"date": "2022-05-06", "close": 11.27, "volume": 17114.0}, {"date": "2022-05-09", "close": 11.0399, "volume": 16686.0}, {"date": "2022-05-10", "close": 11.09, "volume": 25661.0}, {"date": "2022-05-11", "close": 11.01, "volume": 16069.0}, {"date": "2022-05-12", "close": 10.85, "volume": 41338.0}, {"date": "2022-05-13", "close": 10.7603, "volume": 23332.0}, {"date": "2022-05-16", "close": 10.78, "volume": 32819.0}, {"date": "2022-05-17", "close": 10.75, "volume": 37741.0}, {"date": "2022-05-18", "close": 10.64, "volume": 34697.0}, {"date": "2022-05-19", "close": 10.69, "volume": 13809.0}, {"date": "2022-05-20", "close": 10.7101, "volume": 13626.0}, {"date": "2022-05-23", "close": 10.89, "volume": 37742.0}, {"date": "2022-05-24", "close": 10.85, "volume": 13765.0}, {"date": "2022-05-25", "close": 11.03, "volume": 6255.0}, {"date": "2022-05-26", "close": 11.27, "volume": 12106.0}, {"date": "2022-05-27", "close": 11.54, "volume": 17003.0}, {"date": "2022-05-31", "close": 11.46, "volume": 38052.0}, {"date": "2022-06-01", "close": 11.51, "volume": 16804.0}, {"date": "2022-06-02", "close": 11.55, "volume": 10990.0}, {"date": "2022-06-03", "close": 11.46, "volume": 13410.0}, {"date": "2022-06-06", "close": 11.4, "volume": 13752.0}, {"date": "2022-06-07", "close": 11.36, "volume": 23195.0}, {"date": "2022-06-08", "close": 11.35, "volume": 26975.0}, {"date": "2022-06-09", "close": 11.19, "volume": 13124.0}, {"date": "2022-06-10", "close": 10.97, "volume": 29594.0}, {"date": "2022-06-13", "close": 10.52, "volume": 33271.0}, {"date": "2022-06-14", "close": 10.45, "volume": 22801.0}, {"date": "2022-06-15", "close": 10.52, "volume": 18712.0}, {"date": "2022-06-16", "close": 10.21, "volume": 15471.0}, {"date": "2022-06-17", "close": 10.26, "volume": 14304.0}, {"date": "2022-06-21", "close": 10.28, "volume": 6073.0}, {"date": "2022-06-22", "close": 10.3, "volume": 8696.0}, {"date": "2022-06-23", "close": 10.37, "volume": 21088.0}, {"date": "2022-06-24", "close": 10.44, "volume": 22019.0}, {"date": "2022-06-27", "close": 10.46, "volume": 8411.0}, {"date": "2022-06-28", "close": 10.47, "volume": 21879.0}, {"date": "2022-06-29", "close": 10.4, "volume": 2154.0}, {"date": "2022-06-30", "close": 10.45, "volume": 10407.0}, {"date": "2022-07-01", "close": 10.52, "volume": 16668.0}, {"date": "2022-07-05", "close": 10.53, "volume": 19962.0}, {"date": "2022-07-06", "close": 10.54, "volume": 28450.0}, {"date": "2022-07-07", "close": 10.714, "volume": 8223.0}, {"date": "2022-07-08", "close": 10.69, "volume": 10236.0}, {"date": "2022-07-11", "close": 10.6, "volume": 11348.0}, {"date": "2022-07-12", "close": 10.7, "volume": 24743.0}, {"date": "2022-07-13", "close": 10.7, "volume": 14139.0}, {"date": "2022-07-14", "close": 10.56, "volume": 14596.0}, {"date": "2022-07-15", "close": 10.56, "volume": 11051.0}, {"date": "2022-07-18", "close": 10.54, "volume": 8646.0}, {"date": "2022-07-19", "close": 10.7, "volume": 7631.0}, {"date": "2022-07-20", "close": 10.81, "volume": 18810.0}, {"date": "2022-07-21", "close": 10.96, "volume": 4149.0}, {"date": "2022-07-22", "close": 10.99, "volume": 12748.0}, {"date": "2022-07-25", "close": 11.0301, "volume": 12387.0}, {"date": "2022-07-26", "close": 11.0, "volume": 8829.0}, {"date": "2022-07-27", "close": 11.26, "volume": 24724.0}, {"date": "2022-07-28", "close": 11.34, "volume": 10154.0}, {"date": "2022-07-29", "close": 11.44, "volume": 14323.0}, {"date": "2022-08-01", "close": 11.49, "volume": 16121.0}, {"date": "2022-08-02", "close": 11.45, "volume": 11174.0}, {"date": "2022-08-03", "close": 11.6, "volume": 9561.0}, {"date": "2022-08-04", "close": 11.64, "volume": 10616.0}, {"date": "2022-08-05", "close": 11.55, "volume": 11628.0}, {"date": "2022-08-08", "close": 11.68, "volume": 47695.0}, {"date": "2022-08-09", "close": 11.63, "volume": 17064.0}, {"date": "2022-08-10", "close": 11.75, "volume": 16460.0}, {"date": "2022-08-11", "close": 11.79, "volume": 6006.0}, {"date": "2022-08-12", "close": 11.81, "volume": 7412.0}, {"date": "2022-08-15", "close": 11.8, "volume": 12009.0}, {"date": "2022-08-16", "close": 11.7434, "volume": 6563.0}, {"date": "2022-08-17", "close": 11.59, "volume": 37071.0}, {"date": "2022-08-18", "close": 11.54, "volume": 9803.0}, {"date": "2022-08-19", "close": 11.42, "volume": 7498.0}, {"date": "2022-08-22", "close": 11.24, "volume": 10793.0}, {"date": "2022-08-23", "close": 11.25, "volume": 5696.0}, {"date": "2022-08-24", "close": 11.32, "volume": 16107.0}, {"date": "2022-08-25", "close": 11.38, "volume": 6835.0}, {"date": "2022-08-26", "close": 11.28, "volume": 14408.0}, {"date": "2022-08-29", "close": 11.24, "volume": 16560.0}, {"date": "2022-08-30", "close": 11.11, "volume": 8585.0}, {"date": "2022-08-31", "close": 11.04, "volume": 17446.0}, {"date": "2022-09-01", "close": 10.92, "volume": 40321.0}, {"date": "2022-09-02", "close": 10.84, "volume": 19465.0}, {"date": "2022-09-06", "close": 10.77, "volume": 15024.0}, {"date": "2022-09-07", "close": 10.88, "volume": 13039.0}, {"date": "2022-09-08", "close": 10.91, "volume": 14824.0}, {"date": "2022-09-09", "close": 10.99, "volume": 19413.0}, {"date": "2022-09-12", "close": 11.01, "volume": 13418.0}, {"date": "2022-09-13", "close": 10.85, "volume": 16882.0}, {"date": "2022-09-14", "close": 10.73, "volume": 10863.0}, {"date": "2022-09-15", "close": 10.6, "volume": 11199.0}, {"date": "2022-09-16", "close": 10.55, "volume": 12403.0}, {"date": "2022-09-19", "close": 10.49, "volume": 9038.0}, {"date": "2022-09-20", "close": 10.41, "volume": 5739.0}, {"date": "2022-09-21", "close": 10.38, "volume": 13177.0}, {"date": "2022-09-22", "close": 10.21, "volume": 11230.0}, {"date": "2022-09-23", "close": 9.95, "volume": 27741.0}, {"date": "2022-09-26", "close": 9.8, "volume": 14191.0}, {"date": "2022-09-27", "close": 9.75, "volume": 15534.0}, {"date": "2022-09-28", "close": 9.97, "volume": 9926.0}, {"date": "2022-09-29", "close": 9.86, "volume": 23341.0}, {"date": "2022-09-30", "close": 9.77, "volume": 33924.0}, {"date": "2022-10-03", "close": 9.94, "volume": 29796.0}, {"date": "2022-10-04", "close": 10.24, "volume": 24761.0}, {"date": "2022-10-05", "close": 10.1, "volume": 24152.0}, {"date": "2022-10-06", "close": 10.08, "volume": 15722.0}, {"date": "2022-10-07", "close": 9.93, "volume": 27698.0}, {"date": "2022-10-10", "close": 9.8, "volume": 26477.0}, {"date": "2022-10-11", "close": 9.8, "volume": 34131.0}, {"date": "2022-10-12", "close": 9.65, "volume": 42385.0}, {"date": "2022-10-13", "close": 9.58, "volume": 26691.0}, {"date": "2022-10-14", "close": 9.45, "volume": 27035.0}, {"date": "2022-10-17", "close": 9.64, "volume": 31398.0}, {"date": "2022-10-18", "close": 9.8, "volume": 34182.0}, {"date": "2022-10-19", "close": 9.66, "volume": 21391.0}, {"date": "2022-10-20", "close": 9.61, "volume": 26283.0}, {"date": "2022-10-21", "close": 9.7264, "volume": 14629.0}, {"date": "2022-10-24", "close": 9.72, "volume": 27657.0}, {"date": "2022-10-25", "close": 9.86, "volume": 11603.0}, {"date": "2022-10-26", "close": 9.93, "volume": 14783.0}, {"date": "2022-10-27", "close": 9.97, "volume": 18597.0}, {"date": "2022-10-28", "close": 10.1, "volume": 15007.0}, {"date": "2022-10-31", "close": 10.0601, "volume": 13313.0}, {"date": "2022-11-01", "close": 10.21, "volume": 18089.0}, {"date": "2022-11-02", "close": 10.13, "volume": 26488.0}, {"date": "2022-11-03", "close": 10.1058, "volume": 13699.0}, {"date": "2022-11-04", "close": 10.12, "volume": 21078.0}, {"date": "2022-11-07", "close": 10.16, "volume": 7824.0}, {"date": "2022-11-08", "close": 10.1932, "volume": 6686.0}, {"date": "2022-11-09", "close": 10.05, "volume": 15519.0}, {"date": "2022-11-10", "close": 10.36, "volume": 26555.0}, {"date": "2022-11-11", "close": 10.351, "volume": 27281.0}, {"date": "2022-11-14", "close": 10.2, "volume": 17894.0}, {"date": "2022-11-15", "close": 10.34, "volume": 11263.0}, {"date": "2022-11-16", "close": 10.355, "volume": 7852.0}, {"date": "2022-11-17", "close": 10.32, "volume": 8978.0}, {"date": "2022-11-18", "close": 10.36, "volume": 12025.0}, {"date": "2022-11-21", "close": 10.37, "volume": 14014.0}, {"date": "2022-11-22", "close": 10.52, "volume": 5147.0}, {"date": "2022-11-23", "close": 10.57, "volume": 6201.0}, {"date": "2022-11-25", "close": 10.5, "volume": 5040.0}, {"date": "2022-11-28", "close": 10.48, "volume": 19143.0}, {"date": "2022-11-29", "close": 10.55, "volume": 8666.0}, {"date": "2022-11-30", "close": 10.74, "volume": 18081.0}, {"date": "2022-12-01", "close": 10.75, "volume": 18621.0}, {"date": "2022-12-02", "close": 10.78, "volume": 15795.0}, {"date": "2022-12-05", "close": 10.64, "volume": 17694.0}, {"date": "2022-12-06", "close": 10.55, "volume": 9695.0}, {"date": "2022-12-07", "close": 10.59, "volume": 14521.0}, {"date": "2022-12-08", "close": 10.58, "volume": 23113.0}, {"date": "2022-12-09", "close": 10.52, "volume": 58693.0}, {"date": "2022-12-12", "close": 10.54, "volume": 37901.0}, {"date": "2022-12-13", "close": 10.65, "volume": 37007.0}, {"date": "2022-12-14", "close": 10.47, "volume": 14060.0}, {"date": "2022-12-15", "close": 10.44, "volume": 19259.0}, {"date": "2022-12-16", "close": 10.375, "volume": 21969.0}, {"date": "2022-12-19", "close": 10.35, "volume": 40352.0}, {"date": "2022-12-20", "close": 10.32, "volume": 17763.0}, {"date": "2022-12-21", "close": 10.36, "volume": 10882.0}, {"date": "2022-12-22", "close": 10.262, "volume": 18840.0}, {"date": "2022-12-23", "close": 10.36, "volume": 13304.0}, {"date": "2022-12-27", "close": 10.27, "volume": 22778.0}, {"date": "2022-12-28", "close": 10.15, "volume": 49380.0}, {"date": "2022-12-29", "close": 10.22, "volume": 18526.0}, {"date": "2022-12-30", "close": 10.26, "volume": 34676.0}, {"date": "2023-01-03", "close": 10.39, "volume": 39964.0}, {"date": "2023-01-04", "close": 10.52, "volume": 30775.0}, {"date": "2023-01-05", "close": 10.42, "volume": 18125.0}, {"date": "2023-01-06", "close": 10.59, "volume": 22262.0}, {"date": "2023-01-09", "close": 10.61, "volume": 66254.0}, {"date": "2023-01-10", "close": 10.72, "volume": 12829.0}, {"date": "2023-01-11", "close": 10.85, "volume": 35182.0}, {"date": "2023-01-12", "close": 10.95, "volume": 29395.0}, {"date": "2023-01-13", "close": 10.9, "volume": 24323.0}, {"date": "2023-01-17", "close": 10.93, "volume": 33816.0}, {"date": "2023-01-18", "close": 10.98, "volume": 30642.0}, {"date": "2023-01-19", "close": 10.91, "volume": 13705.0}, {"date": "2023-01-20", "close": 10.92, "volume": 13410.0}, {"date": "2023-01-23", "close": 10.97, "volume": 15109.0}, {"date": "2023-01-24", "close": 10.95, "volume": 10276.0}, {"date": "2023-01-25", "close": 10.94, "volume": 11337.0}, {"date": "2023-01-26", "close": 10.9723, "volume": 7089.0}, {"date": "2023-01-27", "close": 10.91, "volume": 28737.0}, {"date": "2023-01-30", "close": 10.96, "volume": 33003.0}, {"date": "2023-01-31", "close": 11.01, "volume": 43148.0}, {"date": "2023-02-01", "close": 11.06, "volume": 56182.0}, {"date": "2023-02-02", "close": 11.215, "volume": 29223.0}, {"date": "2023-02-03", "close": 11.15, "volume": 13874.0}, {"date": "2023-02-06", "close": 11.08, "volume": 49882.0}, {"date": "2023-02-07", "close": 11.2, "volume": 22093.0}, {"date": "2023-02-08", "close": 11.14, "volume": 21529.0}, {"date": "2023-02-09", "close": 11.16, "volume": 17774.0}, {"date": "2023-02-10", "close": 11.08, "volume": 9776.0}, {"date": "2023-02-13", "close": 11.06, "volume": 49050.0}, {"date": "2023-02-14", "close": 11.01, "volume": 11815.0}, {"date": "2023-02-15", "close": 10.99, "volume": 12615.0}, {"date": "2023-02-16", "close": 10.86, "volume": 19478.0}, {"date": "2023-02-17", "close": 10.8, "volume": 21867.0}, {"date": "2023-02-21", "close": 10.6, "volume": 33981.0}, {"date": "2023-02-22", "close": 10.57, "volume": 17565.0}, {"date": "2023-02-23", "close": 10.63, "volume": 17516.0}, {"date": "2023-02-24", "close": 10.72, "volume": 19289.0}, {"date": "2023-02-27", "close": 10.77, "volume": 13067.0}, {"date": "2023-02-28", "close": 10.9, "volume": 29520.0}, {"date": "2023-03-01", "close": 10.9, "volume": 17207.0}, {"date": "2023-03-02", "close": 10.87, "volume": 12399.0}, {"date": "2023-03-03", "close": 10.96, "volume": 18746.0}, {"date": "2023-03-06", "close": 10.99, "volume": 13837.0}, {"date": "2023-03-07", "close": 11.0, "volume": 16253.0}, {"date": "2023-03-08", "close": 11.01, "volume": 20952.0}, {"date": "2023-03-09", "close": 10.99, "volume": 15002.0}, {"date": "2023-03-10", "close": 10.9483, "volume": 14637.0}, {"date": "2023-03-13", "close": 10.805, "volume": 32630.0}, {"date": "2023-03-14", "close": 10.6, "volume": 21737.0}, {"date": "2023-03-15", "close": 10.19, "volume": 63392.0}, {"date": "2023-03-16", "close": 10.17, "volume": 46293.0}, {"date": "2023-03-17", "close": 10.08, "volume": 17727.0}, {"date": "2023-03-20", "close": 10.08, "volume": 24099.0}, {"date": "2023-03-21", "close": 10.26, "volume": 25451.0}, {"date": "2023-03-22", "close": 10.18, "volume": 23143.0}, {"date": "2023-03-23", "close": 10.17, "volume": 13058.0}, {"date": "2023-03-24", "close": 10.17, "volume": 26628.0}, {"date": "2023-03-27", "close": 10.17, "volume": 26276.0}, {"date": "2023-03-28", "close": 10.23, "volume": 25201.0}, {"date": "2023-03-29", "close": 10.33, "volume": 16041.0}, {"date": "2023-03-30", "close": 10.38, "volume": 9223.0}, {"date": "2023-03-31", "close": 10.5, "volume": 15063.0}, {"date": "2023-04-03", "close": 10.53, "volume": 30995.0}, {"date": "2023-04-04", "close": 10.45, "volume": 14778.0}, {"date": "2023-04-05", "close": 10.43, "volume": 12578.0}, {"date": "2023-04-06", "close": 10.45, "volume": 25215.0}, {"date": "2023-04-10", "close": 10.49, "volume": 11931.0}, {"date": "2023-04-11", "close": 10.69, "volume": 17765.0}, {"date": "2023-04-12", "close": 10.73, "volume": 20937.0}, {"date": "2023-04-13", "close": 10.84, "volume": 13426.0}, {"date": "2023-04-14", "close": 10.84, "volume": 24769.0}, {"date": "2023-04-17", "close": 10.67, "volume": 9348.0}, {"date": "2023-04-18", "close": 10.68, "volume": 8817.0}, {"date": "2023-04-19", "close": 10.56, "volume": 27455.0}, {"date": "2023-04-20", "close": 10.5724, "volume": 3115.0}, {"date": "2023-04-21", "close": 10.5, "volume": 13853.0}, {"date": "2023-04-24", "close": 10.58, "volume": 9884.0}, {"date": "2023-04-25", "close": 10.52, "volume": 8161.0}, {"date": "2023-04-26", "close": 10.53, "volume": 14116.0}, {"date": "2023-04-27", "close": 10.56, "volume": 8373.0}, {"date": "2023-04-28", "close": 10.6, "volume": 24624.0}, {"date": "2023-05-01", "close": 10.55, "volume": 13756.0}, {"date": "2023-05-02", "close": 10.47, "volume": 6708.0}, {"date": "2023-05-03", "close": 10.41, "volume": 17915.0}, {"date": "2023-05-04", "close": 10.37, "volume": 24723.0}, {"date": "2023-05-05", "close": 10.47, "volume": 28145.0}, {"date": "2023-05-08", "close": 10.45, "volume": 11546.0}, {"date": "2023-05-09", "close": 10.42, "volume": 8790.0}, {"date": "2023-05-10", "close": 10.46, "volume": 10357.0}, {"date": "2023-05-11", "close": 10.41, "volume": 11899.0}, {"date": "2023-05-12", "close": 10.21, "volume": 14553.0}, {"date": "2023-05-15", "close": 10.25, "volume": 7555.0}, {"date": "2023-05-16", "close": 10.21, "volume": 5058.0}, {"date": "2023-05-17", "close": 10.2015, "volume": 9573.0}, {"date": "2023-05-18", "close": 10.2, "volume": 12501.0}, {"date": "2023-05-19", "close": 10.22, "volume": 6084.0}, {"date": "2023-05-22", "close": 10.18, "volume": 10395.0}, {"date": "2023-05-23", "close": 10.17, "volume": 7040.0}, {"date": "2023-05-24", "close": 10.19, "volume": 21995.0}, {"date": "2023-05-25", "close": 10.14, "volume": 3485.0}, {"date": "2023-05-26", "close": 10.19, "volume": 5841.0}, {"date": "2023-05-30", "close": 10.16, "volume": 15950.0}, {"date": "2023-05-31", "close": 10.19, "volume": 15529.0}, {"date": "2023-06-01", "close": 10.2, "volume": 13486.0}, {"date": "2023-06-02", "close": 10.29, "volume": 20508.0}, {"date": "2023-06-05", "close": 10.2, "volume": 11518.0}, {"date": "2023-06-06", "close": 10.32, "volume": 25116.0}, {"date": "2023-06-07", "close": 10.27, "volume": 19132.0}, {"date": "2023-06-08", "close": 10.3, "volume": 15463.0}, {"date": "2023-06-09", "close": 10.3, "volume": 32705.0}, {"date": "2023-06-12", "close": 10.32, "volume": 12371.0}, {"date": "2023-06-13", "close": 10.36, "volume": 32511.0}, {"date": "2023-06-14", "close": 10.36, "volume": 10791.0}, {"date": "2023-06-15", "close": 10.35, "volume": 10829.0}, {"date": "2023-06-16", "close": 10.37, "volume": 8384.0}, {"date": "2023-06-20", "close": 10.38, "volume": 8124.0}, {"date": "2023-06-21", "close": 10.37, "volume": 15570.0}, {"date": "2023-06-22", "close": 10.37, "volume": 4727.0}, {"date": "2023-06-23", "close": 10.37, "volume": 9973.0}, {"date": "2023-06-26", "close": 10.31, "volume": 10879.0}, {"date": "2023-06-27", "close": 10.37, "volume": 3759.0}, {"date": "2023-06-28", "close": 10.41, "volume": 8810.0}, {"date": "2023-06-29", "close": 10.44, "volume": 8140.0}, {"date": "2023-06-30", "close": 10.5, "volume": 24384.0}, {"date": "2023-07-03", "close": 10.54, "volume": 7054.0}, {"date": "2023-07-05", "close": 10.55, "volume": 3470.0}, {"date": "2023-07-06", "close": 10.47, "volume": 11312.0}, {"date": "2023-07-07", "close": 10.45, "volume": 19775.0}, {"date": "2023-07-10", "close": 10.52, "volume": 4852.0}, {"date": "2023-07-11", "close": 10.55, "volume": 6750.0}, {"date": "2023-07-12", "close": 10.54, "volume": 28284.0}, {"date": "2023-07-13", "close": 10.64, "volume": 5838.0}, {"date": "2023-07-14", "close": 10.45, "volume": 9656.0}, {"date": "2023-07-17", "close": 10.52, "volume": 9920.0}, {"date": "2023-07-18", "close": 10.45, "volume": 9539.0}, {"date": "2023-07-19", "close": 10.49, "volume": 8350.0}, {"date": "2023-07-20", "close": 10.47, "volume": 4470.0}, {"date": "2023-07-21", "close": 10.47, "volume": 6144.0}, {"date": "2023-07-24", "close": 10.45, "volume": 17459.0}, {"date": "2023-07-25", "close": 10.44, "volume": 26428.0}, {"date": "2023-07-26", "close": 10.47, "volume": 14613.0}, {"date": "2023-07-27", "close": 10.43, "volume": 14652.0}, {"date": "2023-07-28", "close": 10.54, "volume": 13752.0}, {"date": "2023-07-31", "close": 10.55, "volume": 16143.0}, {"date": "2023-08-01", "close": 10.54, "volume": 13223.0}, {"date": "2023-08-02", "close": 10.49, "volume": 18460.0}, {"date": "2023-08-03", "close": 10.423, "volume": 5282.0}, {"date": "2023-08-04", "close": 10.52, "volume": 8026.0}, {"date": "2023-08-07", "close": 10.55, "volume": 5143.0}, {"date": "2023-08-08", "close": 10.5501, "volume": 3016.0}, {"date": "2023-08-09", "close": 10.57, "volume": 7752.0}, {"date": "2023-08-10", "close": 10.69, "volume": 79433.0}, {"date": "2023-08-11", "close": 10.83, "volume": 29676.0}, {"date": "2023-08-14", "close": 10.66, "volume": 20466.0}, {"date": "2023-08-15", "close": 10.5781, "volume": 12496.0}, {"date": "2023-08-16", "close": 10.52, "volume": 14547.0}, {"date": "2023-08-17", "close": 10.45, "volume": 9084.0}, {"date": "2023-08-18", "close": 10.41, "volume": 32123.0}, {"date": "2023-08-21", "close": 10.33, "volume": 12334.0}, {"date": "2023-08-22", "close": 10.37, "volume": 4572.0}, {"date": "2023-08-23", "close": 10.38, "volume": 4272.0}, {"date": "2023-08-24", "close": 10.3, "volume": 8740.0}, {"date": "2023-08-25", "close": 10.37, "volume": 3752.0}, {"date": "2023-08-28", "close": 10.36, "volume": 4205.0}, {"date": "2023-08-29", "close": 10.37, "volume": 57319.0}, {"date": "2023-08-30", "close": 10.38, "volume": 13050.0}, {"date": "2023-08-31", "close": 10.39, "volume": 26837.0}, {"date": "2023-09-01", "close": 10.4, "volume": 23771.0}, {"date": "2023-09-05", "close": 10.36, "volume": 14645.0}, {"date": "2023-09-06", "close": 10.3101, "volume": 7187.0}, {"date": "2023-09-07", "close": 10.29, "volume": 6202.0}, {"date": "2023-09-08", "close": 10.3001, "volume": 5230.0}, {"date": "2023-09-11", "close": 10.2927, "volume": 8080.0}, {"date": "2023-09-12", "close": 10.28, "volume": 10772.0}, {"date": "2023-09-13", "close": 10.31, "volume": 18255.0}, {"date": "2023-09-14", "close": 10.18, "volume": 11983.0}, {"date": "2023-09-15", "close": 10.2, "volume": 8469.0}, {"date": "2023-09-18", "close": 10.2, "volume": 6319.0}, {"date": "2023-09-19", "close": 10.17, "volume": 3508.0}, {"date": "2023-09-20", "close": 10.16, "volume": 12449.0}, {"date": "2023-09-21", "close": 10.09, "volume": 12039.0}, {"date": "2023-09-22", "close": 10.1, "volume": 6244.0}, {"date": "2023-09-25", "close": 10.0599, "volume": 5929.0}, {"date": "2023-09-26", "close": 9.94, "volume": 22199.0}, {"date": "2023-09-27", "close": 9.89, "volume": 19277.0}, {"date": "2023-09-28", "close": 9.9, "volume": 29294.0}, {"date": "2023-09-29", "close": 9.9398, "volume": 22037.0}, {"date": "2023-10-02", "close": 9.81, "volume": 31478.0}, {"date": "2023-10-03", "close": 9.69, "volume": 23846.0}, {"date": "2023-10-04", "close": 9.75, "volume": 34549.0}, {"date": "2023-10-05", "close": 9.7201, "volume": 5576.0}, {"date": "2023-10-06", "close": 9.7599, "volume": 4462.0}, {"date": "2023-10-09", "close": 9.83, "volume": 5168.0}, {"date": "2023-10-10", "close": 9.8, "volume": 21172.0}, {"date": "2023-10-11", "close": 9.84, "volume": 18612.0}, {"date": "2023-10-12", "close": 9.77, "volume": 10863.0}, {"date": "2023-10-13", "close": 9.67, "volume": 18423.0}, {"date": "2023-10-16", "close": 9.58, "volume": 17006.0}, {"date": "2023-10-17", "close": 9.547, "volume": 6579.0}, {"date": "2023-10-18", "close": 9.47, "volume": 11382.0}, {"date": "2023-10-19", "close": 9.43, "volume": 16011.0}, {"date": "2023-10-20", "close": 9.4, "volume": 9321.0}, {"date": "2023-10-23", "close": 9.39, "volume": 16744.0}, {"date": "2023-10-24", "close": 9.43, "volume": 14287.0}, {"date": "2023-10-25", "close": 9.35, "volume": 16445.0}, {"date": "2023-10-26", "close": 9.3798, "volume": 13741.0}, {"date": "2023-10-27", "close": 9.36, "volume": 16299.0}, {"date": "2023-10-30", "close": 9.39, "volume": 8330.0}, {"date": "2023-10-31", "close": 9.455, "volume": 17336.0}, {"date": "2023-11-01", "close": 9.6, "volume": 32564.0}, {"date": "2023-11-02", "close": 9.79, "volume": 25683.0}, {"date": "2023-11-03", "close": 9.94, "volume": 31100.0}, {"date": "2023-11-06", "close": 9.92, "volume": 13319.0}, {"date": "2023-11-07", "close": 9.96, "volume": 13093.0}, {"date": "2023-11-08", "close": 10.01, "volume": 20139.0}, {"date": "2023-11-09", "close": 9.9, "volume": 12613.0}, {"date": "2023-11-10", "close": 9.88, "volume": 7857.0}, {"date": "2023-11-13", "close": 9.8542, "volume": 14948.0}, {"date": "2023-11-14", "close": 9.88, "volume": 16640.0}, {"date": "2023-11-15", "close": 9.87, "volume": 18733.0}, {"date": "2023-11-16", "close": 9.94, "volume": 21976.0}, {"date": "2023-11-17", "close": 9.95, "volume": 55847.0}, {"date": "2023-11-20", "close": 9.98, "volume": 12206.0}, {"date": "2023-11-21", "close": 9.98, "volume": 19137.0}, {"date": "2023-11-22", "close": 10.0, "volume": 13736.0}, {"date": "2023-11-24", "close": 9.999, "volume": 2985.0}, {"date": "2023-11-27", "close": 10.04, "volume": 9656.0}, {"date": "2023-11-28", "close": 10.02, "volume": 6786.0}, {"date": "2023-11-29", "close": 10.07, "volume": 15134.0}, {"date": "2023-11-30", "close": 10.06, "volume": 9804.0}, {"date": "2023-12-01", "close": 10.16, "volume": 18934.0}, {"date": "2023-12-04", "close": 10.19, "volume": 25918.0}, {"date": "2023-12-05", "close": 10.2, "volume": 22120.0}, {"date": "2023-12-06", "close": 10.22, "volume": 7917.0}, {"date": "2023-12-07", "close": 10.2401, "volume": 10846.0}, {"date": "2023-12-08", "close": 10.23, "volume": 11550.0}, {"date": "2023-12-11", "close": 10.2, "volume": 13763.0}, {"date": "2023-12-12", "close": 10.2894, "volume": 12935.0}, {"date": "2023-12-13", "close": 10.39, "volume": 23497.0}, {"date": "2023-12-14", "close": 10.39, "volume": 30952.0}, {"date": "2023-12-15", "close": 10.43, "volume": 13401.0}, {"date": "2023-12-18", "close": 10.41, "volume": 15674.0}, {"date": "2023-12-19", "close": 10.44, "volume": 22951.0}, {"date": "2023-12-20", "close": 10.3243, "volume": 49624.0}, {"date": "2023-12-21", "close": 10.45, "volume": 13062.0}, {"date": "2023-12-22", "close": 10.4, "volume": 16214.0}, {"date": "2023-12-26", "close": 10.42, "volume": 25653.0}, {"date": "2023-12-27", "close": 10.44, "volume": 25704.0}, {"date": "2023-12-28", "close": 10.45, "volume": 16541.0}, {"date": "2023-12-29", "close": 10.39, "volume": 29934.0}, {"date": "2024-01-02", "close": 10.42, "volume": 28874.0}, {"date": "2024-01-03", "close": 10.44, "volume": 19571.0}, {"date": "2024-01-04", "close": 10.4, "volume": 16578.0}, {"date": "2024-01-05", "close": 10.36, "volume": 19074.0}, {"date": "2024-01-08", "close": 10.42, "volume": 26830.0}, {"date": "2024-01-09", "close": 10.43, "volume": 13667.0}, {"date": "2024-01-10", "close": 10.44, "volume": 63998.0}, {"date": "2024-01-11", "close": 10.46, "volume": 36084.0}, {"date": "2024-01-12", "close": 10.56, "volume": 127726.0}, {"date": "2024-01-16", "close": 10.44, "volume": 30879.0}, {"date": "2024-01-17", "close": 10.3, "volume": 20571.0}, {"date": "2024-01-18", "close": 10.25, "volume": 63754.0}, {"date": "2024-01-19", "close": 10.31, "volume": 51730.0}, {"date": "2024-01-22", "close": 10.33, "volume": 20091.0}, {"date": "2024-01-23", "close": 10.34, "volume": 9031.0}, {"date": "2024-01-24", "close": 10.36, "volume": 21639.0}, {"date": "2024-01-25", "close": 10.39, "volume": 18252.0}, {"date": "2024-01-26", "close": 10.38, "volume": 23098.0}, {"date": "2024-01-29", "close": 10.45, "volume": 21480.0}, {"date": "2024-01-30", "close": 10.45, "volume": 21670.0}, {"date": "2024-01-31", "close": 10.46, "volume": 19940.0}, {"date": "2024-02-01", "close": 10.54, "volume": 14641.0}, {"date": "2024-02-02", "close": 10.48, "volume": 9917.0}, {"date": "2024-02-05", "close": 10.41, "volume": 20268.0}, {"date": "2024-02-06", "close": 10.5102, "volume": 11278.0}, {"date": "2024-02-07", "close": 10.58, "volume": 25212.0}, {"date": "2024-02-08", "close": 10.55, "volume": 16559.0}, {"date": "2024-02-09", "close": 10.56, "volume": 23776.0}, {"date": "2024-02-12", "close": 10.55, "volume": 39382.0}, {"date": "2024-02-13", "close": 10.45, "volume": 26803.0}, {"date": "2024-02-14", "close": 10.51, "volume": 15316.0}, {"date": "2024-02-15", "close": 10.51, "volume": 45409.0}, {"date": "2024-02-16", "close": 10.46, "volume": 23374.0}, {"date": "2024-02-20", "close": 10.48, "volume": 15024.0}, {"date": "2024-02-21", "close": 10.51, "volume": 36956.0}, {"date": "2024-02-22", "close": 10.5, "volume": 16057.0}, {"date": "2024-02-23", "close": 10.53, "volume": 22397.0}, {"date": "2024-02-26", "close": 10.5, "volume": 10771.0}, {"date": "2024-02-27", "close": 10.52, "volume": 14803.0}, {"date": "2024-02-28", "close": 10.51, "volume": 5023.0}, {"date": "2024-02-29", "close": 10.58, "volume": 19141.0}, {"date": "2024-03-01", "close": 10.68, "volume": 34729.0}, {"date": "2024-03-04", "close": 10.625, "volume": 23793.0}, {"date": "2024-03-05", "close": 10.6, "volume": 13378.0}, {"date": "2024-03-06", "close": 10.6247, "volume": 18450.0}, {"date": "2024-03-07", "close": 10.605, "volume": 20059.0}, {"date": "2024-03-08", "close": 10.63, "volume": 7781.0}, {"date": "2024-03-11", "close": 10.67, "volume": 18828.0}, {"date": "2024-03-12", "close": 10.68, "volume": 15859.0}, {"date": "2024-03-13", "close": 10.74, "volume": 14737.0}, {"date": "2024-03-14", "close": 10.615, "volume": 6149.0}, {"date": "2024-03-15", "close": 10.66, "volume": 5618.0}, {"date": "2024-03-18", "close": 10.58, "volume": 9881.0}, {"date": "2024-03-19", "close": 10.61, "volume": 13304.0}, {"date": "2024-03-20", "close": 10.6101, "volume": 10434.0}, {"date": "2024-03-21", "close": 10.64, "volume": 8860.0}, {"date": "2024-03-22", "close": 10.69, "volume": 4877.0}, {"date": "2024-03-25", "close": 10.6801, "volume": 11043.0}, {"date": "2024-03-26", "close": 10.715, "volume": 11308.0}, {"date": "2024-03-27", "close": 10.73, "volume": 8790.0}, {"date": "2024-03-28", "close": 10.7301, "volume": 7955.0}, {"date": "2024-04-01", "close": 10.7, "volume": 10973.0}, {"date": "2024-04-02", "close": 10.67, "volume": 8949.0}, {"date": "2024-04-03", "close": 10.635, "volume": 34398.0}, {"date": "2024-04-04", "close": 10.6045, "volume": 15718.0}, {"date": "2024-04-05", "close": 10.5997, "volume": 8993.0}, {"date": "2024-04-08", "close": 10.6202, "volume": 10482.0}, {"date": "2024-04-09", "close": 10.64, "volume": 5857.0}, {"date": "2024-04-10", "close": 10.51, "volume": 14313.0}, {"date": "2024-04-11", "close": 10.52, "volume": 9493.0}, {"date": "2024-04-12", "close": 10.42, "volume": 38386.0}, {"date": "2024-04-15", "close": 10.25, "volume": 27740.0}, {"date": "2024-04-16", "close": 10.22, "volume": 32052.0}, {"date": "2024-04-17", "close": 10.2, "volume": 45425.0}, {"date": "2024-04-18", "close": 10.25, "volume": 9327.0}, {"date": "2024-04-19", "close": 10.26, "volume": 18259.0}, {"date": "2024-04-22", "close": 10.36, "volume": 13213.0}, {"date": "2024-04-23", "close": 10.43, "volume": 18666.0}, {"date": "2024-04-24", "close": 10.3488, "volume": 22248.0}, {"date": "2024-04-25", "close": 10.3124, "volume": 15342.0}, {"date": "2024-04-26", "close": 10.42, "volume": 14863.0}, {"date": "2024-04-29", "close": 10.43, "volume": 15385.0}, {"date": "2024-04-30", "close": 10.43, "volume": 9948.0}, {"date": "2024-05-01", "close": 10.55, "volume": 16287.0}, {"date": "2024-05-02", "close": 10.546, "volume": 9571.0}, {"date": "2024-05-03", "close": 10.66, "volume": 13350.0}, {"date": "2024-05-06", "close": 10.715, "volume": 10603.0}, {"date": "2024-05-07", "close": 10.73, "volume": 12718.0}, {"date": "2024-05-08", "close": 10.72, "volume": 4699.0}, {"date": "2024-05-09", "close": 10.72, "volume": 4319.0}, {"date": "2024-05-10", "close": 10.7133, "volume": 8376.0}, {"date": "2024-05-13", "close": 10.69, "volume": 25091.0}, {"date": "2024-05-14", "close": 10.68, "volume": 15439.0}, {"date": "2024-05-15", "close": 10.64, "volume": 6383.0}, {"date": "2024-05-16", "close": 10.6, "volume": 9814.0}, {"date": "2024-05-17", "close": 10.63, "volume": 20545.0}, {"date": "2024-05-20", "close": 10.6, "volume": 18247.0}, {"date": "2024-05-21", "close": 10.63, "volume": 13135.0}, {"date": "2024-05-22", "close": 10.6, "volume": 26910.0}, {"date": "2024-05-23", "close": 10.53, "volume": 16865.0}, {"date": "2024-05-24", "close": 10.56, "volume": 8620.0}, {"date": "2024-05-28", "close": 10.48, "volume": 28260.0}, {"date": "2024-05-29", "close": 10.41, "volume": 27045.0}, {"date": "2024-05-30", "close": 10.47, "volume": 11320.0}, {"date": "2024-05-31", "close": 10.51, "volume": 8629.0}, {"date": "2024-06-03", "close": 10.56, "volume": 10367.0}, {"date": "2024-06-04", "close": 10.59, "volume": 16418.0}, {"date": "2024-06-05", "close": 10.72, "volume": 44799.0}, {"date": "2024-06-06", "close": 10.64, "volume": 14158.0}, {"date": "2024-06-07", "close": 10.6094, "volume": 17373.0}, {"date": "2024-06-10", "close": 10.609, "volume": 13025.0}, {"date": "2024-06-11", "close": 10.615, "volume": 7253.0}, {"date": "2024-06-12", "close": 10.7, "volume": 10153.0}, {"date": "2024-06-13", "close": 10.6956, "volume": 12071.0}, {"date": "2024-06-14", "close": 10.645, "volume": 21947.0}, {"date": "2024-06-17", "close": 10.6699, "volume": 20789.0}, {"date": "2024-06-18", "close": 10.55, "volume": 15975.0}, {"date": "2024-06-20", "close": 10.52, "volume": 11189.0}, {"date": "2024-06-21", "close": 10.52, "volume": 8596.0}, {"date": "2024-06-24", "close": 10.57, "volume": 8159.0}, {"date": "2024-06-25", "close": 10.54, "volume": 20292.0}, {"date": "2024-06-26", "close": 10.5, "volume": 10592.0}, {"date": "2024-06-27", "close": 10.55, "volume": 12028.0}, {"date": "2024-06-28", "close": 10.57, "volume": 19401.0}, {"date": "2024-07-01", "close": 10.56, "volume": 32162.0}, {"date": "2024-07-02", "close": 10.57, "volume": 48536.0}, {"date": "2024-07-03", "close": 10.65, "volume": 34908.0}, {"date": "2024-07-05", "close": 10.63, "volume": 45815.0}, {"date": "2024-07-08", "close": 10.65, "volume": 25217.0}, {"date": "2024-07-09", "close": 10.7137, "volume": 30136.0}, {"date": "2024-07-10", "close": 10.75, "volume": 23391.0}, {"date": "2024-07-11", "close": 10.76, "volume": 33542.0}, {"date": "2024-07-12", "close": 10.81, "volume": 35668.0}, {"date": "2024-07-15", "close": 10.86, "volume": 30327.0}, {"date": "2024-07-16", "close": 10.84, "volume": 19525.0}, {"date": "2024-07-17", "close": 10.78, "volume": 17666.0}, {"date": "2024-07-18", "close": 10.73, "volume": 10306.0}, {"date": "2024-07-19", "close": 10.7, "volume": 9212.0}, {"date": "2024-07-22", "close": 10.71, "volume": 13419.0}, {"date": "2024-07-23", "close": 10.78, "volume": 18742.0}, {"date": "2024-07-24", "close": 10.71, "volume": 6664.0}, {"date": "2024-07-25", "close": 10.71, "volume": 13706.0}, {"date": "2024-07-26", "close": 10.769, "volume": 8952.0}, {"date": "2024-07-29", "close": 10.8, "volume": 6267.0}, {"date": "2024-07-30", "close": 10.84, "volume": 13637.0}, {"date": "2024-07-31", "close": 10.91, "volume": 17846.0}, {"date": "2024-08-01", "close": 10.94, "volume": 26103.0}, {"date": "2024-08-02", "close": 10.87, "volume": 24915.0}, {"date": "2024-08-05", "close": 10.594, "volume": 29546.0}, {"date": "2024-08-06", "close": 10.78, "volume": 24588.0}, {"date": "2024-08-07", "close": 10.87, "volume": 14649.0}, {"date": "2024-08-08", "close": 10.935, "volume": 4255.0}, {"date": "2024-08-09", "close": 10.94, "volume": 20847.0}, {"date": "2024-08-12", "close": 10.94, "volume": 13447.0}, {"date": "2024-08-13", "close": 11.0, "volume": 47479.0}, {"date": "2024-08-14", "close": 11.06, "volume": 13397.0}, {"date": "2024-08-15", "close": 11.145, "volume": 51745.0}, {"date": "2024-08-16", "close": 11.08, "volume": 11670.0}, {"date": "2024-08-19", "close": 11.07, "volume": 12028.0}, {"date": "2024-08-20", "close": 11.19, "volume": 61920.0}, {"date": "2024-08-21", "close": 11.16, "volume": 14176.0}, {"date": "2024-08-22", "close": 11.21, "volume": 12957.0}, {"date": "2024-08-23", "close": 11.24, "volume": 10793.0}, {"date": "2024-08-26", "close": 11.26, "volume": 23253.0}, {"date": "2024-08-27", "close": 11.29, "volume": 28628.0}, {"date": "2024-08-28", "close": 11.34, "volume": 24041.0}, {"date": "2024-08-29", "close": 11.37, "volume": 19366.0}, {"date": "2024-08-30", "close": 11.45, "volume": 23684.0}, {"date": "2024-09-03", "close": 11.25, "volume": 31049.0}, {"date": "2024-09-04", "close": 11.27, "volume": 20461.0}, {"date": "2024-09-05", "close": 11.28, "volume": 14713.0}, {"date": "2024-09-06", "close": 11.27, "volume": 11861.0}, {"date": "2024-09-09", "close": 11.23, "volume": 24249.0}, {"date": "2024-09-10", "close": 11.15, "volume": 91205.0}, {"date": "2024-09-11", "close": 11.15, "volume": 46453.0}, {"date": "2024-09-12", "close": 11.15, "volume": 72466.0}, {"date": "2024-09-13", "close": 11.235, "volume": 50748.0}, {"date": "2024-09-16", "close": 11.23, "volume": 53461.0}, {"date": "2024-09-17", "close": 11.3, "volume": 88441.0}, {"date": "2024-09-18", "close": 11.25, "volume": 40126.0}, {"date": "2024-09-19", "close": 11.21, "volume": 27746.0}, {"date": "2024-09-20", "close": 11.22, "volume": 26299.0}, {"date": "2024-09-23", "close": 11.25, "volume": 19988.0}, {"date": "2024-09-24", "close": 11.43, "volume": 103160.0}, {"date": "2024-09-25", "close": 11.4137, "volume": 25416.0}, {"date": "2024-09-26", "close": 11.49, "volume": 15878.0}, {"date": "2024-09-27", "close": 11.46, "volume": 18029.0}, {"date": "2024-09-30", "close": 11.525, "volume": 28687.0}, {"date": "2024-10-01", "close": 11.59, "volume": 17612.0}, {"date": "2024-10-02", "close": 11.55, "volume": 8327.0}, {"date": "2024-10-03", "close": 11.51, "volume": 23881.0}, {"date": "2024-10-04", "close": 11.58, "volume": 42468.0}, {"date": "2024-10-07", "close": 11.56, "volume": 8462.0}, {"date": "2024-10-08", "close": 11.45, "volume": 72361.0}, {"date": "2024-10-09", "close": 11.45, "volume": 7855.0}, {"date": "2024-10-10", "close": 11.5099, "volume": 10225.0}, {"date": "2024-10-11", "close": 11.52, "volume": 12891.0}, {"date": "2024-10-14", "close": 11.35, "volume": 59815.0}, {"date": "2024-10-15", "close": 11.34, "volume": 32480.0}, {"date": "2024-10-16", "close": 11.31, "volume": 13892.0}, {"date": "2024-10-17", "close": 11.305, "volume": 18628.0}, {"date": "2024-10-18", "close": 11.33, "volume": 20996.0}, {"date": "2024-10-21", "close": 11.35, "volume": 18995.0}, {"date": "2024-10-22", "close": 11.34, "volume": 16336.0}, {"date": "2024-10-23", "close": 11.33, "volume": 11052.0}, {"date": "2024-10-24", "close": 11.33, "volume": 4422.0}, {"date": "2024-10-25", "close": 11.38, "volume": 10356.0}, {"date": "2024-10-28", "close": 11.31, "volume": 7924.0}, {"date": "2024-10-29", "close": 11.29, "volume": 7603.0}, {"date": "2024-10-30", "close": 11.29, "volume": 18548.0}, {"date": "2024-10-31", "close": 11.2829, "volume": 16891.0}, {"date": "2024-11-01", "close": 11.35, "volume": 10161.0}, {"date": "2024-11-04", "close": 11.3499, "volume": 13074.0}, {"date": "2024-11-05", "close": 11.34, "volume": 15986.0}, {"date": "2024-11-06", "close": 11.32, "volume": 38289.0}, {"date": "2024-11-07", "close": 11.36, "volume": 16950.0}, {"date": "2024-11-08", "close": 11.48, "volume": 11254.0}, {"date": "2024-11-11", "close": 11.4, "volume": 19051.0}, {"date": "2024-11-12", "close": 11.33, "volume": 19032.0}, {"date": "2024-11-13", "close": 11.24, "volume": 22054.0}, {"date": "2024-11-14", "close": 11.15, "volume": 12228.0}, {"date": "2024-11-15", "close": 11.02, "volume": 24175.0}, {"date": "2024-11-18", "close": 11.02, "volume": 22673.0}, {"date": "2024-11-19", "close": 11.1, "volume": 15665.0}, {"date": "2024-11-20", "close": 11.14, "volume": 12111.0}, {"date": "2024-11-21", "close": 11.21, "volume": 18537.0}, {"date": "2024-11-22", "close": 11.2447, "volume": 10149.0}, {"date": "2024-11-25", "close": 11.31, "volume": 7491.0}, {"date": "2024-11-26", "close": 11.325, "volume": 7745.0}, {"date": "2024-11-27", "close": 11.35, "volume": 10149.0}, {"date": "2024-11-29", "close": 11.38, "volume": 30085.0}, {"date": "2024-12-02", "close": 11.36, "volume": 29185.0}, {"date": "2024-12-03", "close": 11.42, "volume": 13964.0}, {"date": "2024-12-04", "close": 11.43, "volume": 24041.0}, {"date": "2024-12-05", "close": 11.4, "volume": 14322.0}, {"date": "2024-12-06", "close": 11.43, "volume": 14007.0}, {"date": "2024-12-09", "close": 11.405, "volume": 35000.0}, {"date": "2024-12-10", "close": 11.3867, "volume": 6743.0}, {"date": "2024-12-11", "close": 11.38, "volume": 12394.0}, {"date": "2024-12-12", "close": 11.385, "volume": 31693.0}, {"date": "2024-12-13", "close": 11.38, "volume": 10962.0}, {"date": "2024-12-16", "close": 11.34, "volume": 26685.0}, {"date": "2024-12-17", "close": 11.2, "volume": 22878.0}, {"date": "2024-12-18", "close": 11.19, "volume": 33872.0}, {"date": "2024-12-19", "close": 11.06, "volume": 24364.0}, {"date": "2024-12-20", "close": 11.06, "volume": 20513.0}, {"date": "2024-12-23", "close": 11.0704, "volume": 6552.0}, {"date": "2024-12-24", "close": 11.0834, "volume": 7650.0}, {"date": "2024-12-26", "close": 11.135, "volume": 6687.0}, {"date": "2024-12-27", "close": 10.9369, "volume": 26149.0}, {"date": "2024-12-30", "close": 10.95, "volume": 26760.0}, {"date": "2024-12-31", "close": 10.96, "volume": 44875.0}, {"date": "2025-01-02", "close": 11.06, "volume": 28590.0}, {"date": "2025-01-03", "close": 11.11, "volume": 24222.0}, {"date": "2025-01-06", "close": 11.12, "volume": 29411.0}, {"date": "2025-01-07", "close": 11.08, "volume": 25570.0}, {"date": "2025-01-08", "close": 11.105, "volume": 22734.0}, {"date": "2025-01-10", "close": 10.99, "volume": 26151.0}, {"date": "2025-01-13", "close": 10.98, "volume": 30213.0}, {"date": "2025-01-14", "close": 10.98, "volume": 20914.0}, {"date": "2025-01-15", "close": 11.05, "volume": 80660.0}, {"date": "2025-01-16", "close": 10.99, "volume": 33522.0}, {"date": "2025-01-17", "close": 10.91, "volume": 18582.0}, {"date": "2025-01-21", "close": 10.92, "volume": 42810.0}, {"date": "2025-01-22", "close": 10.91, "volume": 32373.0}, {"date": "2025-01-23", "close": 10.91, "volume": 35643.0}, {"date": "2025-01-24", "close": 10.95, "volume": 24202.0}, {"date": "2025-01-27", "close": 10.91, "volume": 38653.0}, {"date": "2025-01-28", "close": 10.91, "volume": 39220.0}, {"date": "2025-01-29", "close": 10.86, "volume": 27045.0}, {"date": "2025-01-30", "close": 10.89, "volume": 44943.0}, {"date": "2025-01-31", "close": 10.98, "volume": 52757.0}, {"date": "2025-02-03", "close": 10.95, "volume": 34586.0}, {"date": "2025-02-04", "close": 10.97, "volume": 26722.0}, {"date": "2025-02-05", "close": 10.98, "volume": 18604.0}, {"date": "2025-02-06", "close": 10.94, "volume": 35032.0}, {"date": "2025-02-07", "close": 10.93, "volume": 25251.0}, {"date": "2025-02-10", "close": 10.93, "volume": 26692.0}, {"date": "2025-02-11", "close": 10.943, "volume": 18437.0}, {"date": "2025-02-12", "close": 10.95, "volume": 35318.0}, {"date": "2025-02-13", "close": 10.98, "volume": 19763.0}, {"date": "2025-02-14", "close": 11.0, "volume": 26838.0}, {"date": "2025-02-18", "close": 10.94, "volume": 24711.0}, {"date": "2025-02-19", "close": 10.95, "volume": 26430.0}, {"date": "2025-02-20", "close": 10.977, "volume": 34019.0}, {"date": "2025-02-21", "close": 11.01, "volume": 14130.0}, {"date": "2025-02-24", "close": 10.99, "volume": 13625.0}, {"date": "2025-02-25", "close": 10.99, "volume": 20522.0}, {"date": "2025-02-26", "close": 11.02, "volume": 15950.0}, {"date": "2025-02-27", "close": 11.0, "volume": 32353.0}, {"date": "2025-02-28", "close": 11.05, "volume": 20947.0}, {"date": "2025-03-03", "close": 11.04, "volume": 38143.0}, {"date": "2025-03-04", "close": 10.97, "volume": 39435.0}, {"date": "2025-03-05", "close": 10.93, "volume": 20102.0}, {"date": "2025-03-06", "close": 10.94, "volume": 27492.0}, {"date": "2025-03-07", "close": 10.95, "volume": 10633.0}, {"date": "2025-03-10", "close": 10.86, "volume": 15140.0}, {"date": "2025-03-11", "close": 10.84, "volume": 11398.0}, {"date": "2025-03-12", "close": 10.8498, "volume": 11761.0}, {"date": "2025-03-13", "close": 10.7746, "volume": 10598.0}, {"date": "2025-03-14", "close": 10.77, "volume": 19513.0}, {"date": "2025-03-17", "close": 10.7619, "volume": 6982.0}, {"date": "2025-03-18", "close": 10.75, "volume": 12404.0}, {"date": "2025-03-19", "close": 10.77, "volume": 12511.0}, {"date": "2025-03-20", "close": 10.81, "volume": 10916.0}, {"date": "2025-03-21", "close": 10.64, "volume": 120263.0}, {"date": "2025-03-24", "close": 10.68, "volume": 89549.0}, {"date": "2025-03-25", "close": 10.71, "volume": 47129.0}, {"date": "2025-03-26", "close": 10.68, "volume": 25811.0}, {"date": "2025-03-27", "close": 10.64, "volume": 33111.0}, {"date": "2025-03-28", "close": 10.62, "volume": 22194.0}, {"date": "2025-03-31", "close": 10.59, "volume": 52637.0}, {"date": "2025-04-01", "close": 10.6, "volume": 24192.0}, {"date": "2025-04-02", "close": 10.62, "volume": 21476.0}, {"date": "2025-04-03", "close": 10.45, "volume": 58068.0}, {"date": "2025-04-04", "close": 9.85, "volume": 129506.0}, {"date": "2025-04-07", "close": 9.555, "volume": 72660.0}, {"date": "2025-04-08", "close": 9.65, "volume": 46183.0}, {"date": "2025-04-09", "close": 10.01, "volume": 83616.0}, {"date": "2025-04-10", "close": 9.78, "volume": 40999.0}, {"date": "2025-04-11", "close": 9.89, "volume": 31627.0}, {"date": "2025-04-14", "close": 10.02, "volume": 29441.0}, {"date": "2025-04-15", "close": 10.115, "volume": 26219.0}, {"date": "2025-04-16", "close": 10.006, "volume": 16832.0}, {"date": "2025-04-17", "close": 10.04, "volume": 12379.0}, {"date": "2025-04-21", "close": 9.94, "volume": 9531.0}, {"date": "2025-04-22", "close": 10.0, "volume": 8836.0}, {"date": "2025-04-23", "close": 10.1, "volume": 27634.0}, {"date": "2025-04-24", "close": 10.18, "volume": 22255.0}, {"date": "2025-04-25", "close": 10.18, "volume": 26868.0}, {"date": "2025-04-28", "close": 10.18, "volume": 20358.0}, {"date": "2025-04-29", "close": 10.24, "volume": 17397.0}, {"date": "2025-04-30", "close": 10.3, "volume": 36094.0}, {"date": "2025-05-01", "close": 10.38, "volume": 39376.0}, {"date": "2025-05-02", "close": 10.46, "volume": 24437.0}, {"date": "2025-05-05", "close": 10.45, "volume": 16867.0}, {"date": "2025-05-06", "close": 10.42, "volume": 27399.0}, {"date": "2025-05-07", "close": 10.43, "volume": 16052.0}, {"date": "2025-05-08", "close": 10.485, "volume": 8612.0}, {"date": "2025-05-09", "close": 10.4984, "volume": 51311.0}, {"date": "2025-05-12", "close": 10.64, "volume": 23035.0}, {"date": "2025-05-13", "close": 10.7, "volume": 7994.0}, {"date": "2025-05-14", "close": 10.65, "volume": 18038.0}, {"date": "2025-05-15", "close": 10.69, "volume": 39261.0}, {"date": "2025-05-16", "close": 10.56, "volume": 21232.0}, {"date": "2025-05-19", "close": 10.525, "volume": 24536.0}, {"date": "2025-05-20", "close": 10.54, "volume": 3765.0}, {"date": "2025-05-21", "close": 10.48, "volume": 9871.0}, {"date": "2025-05-22", "close": 10.494, "volume": 12234.0}, {"date": "2025-05-23", "close": 10.47, "volume": 19466.0}, {"date": "2025-05-27", "close": 10.52, "volume": 9260.0}, {"date": "2025-05-28", "close": 10.56, "volume": 9052.0}, {"date": "2025-05-29", "close": 10.6, "volume": 20263.0}, {"date": "2025-05-30", "close": 10.59, "volume": 21937.0}, {"date": "2025-06-02", "close": 10.64, "volume": 31788.0}, {"date": "2025-06-03", "close": 10.679, "volume": 16918.0}, {"date": "2025-06-04", "close": 10.7, "volume": 8452.0}, {"date": "2025-06-05", "close": 10.73, "volume": 9640.0}, {"date": "2025-06-06", "close": 10.69, "volume": 35447.0}, {"date": "2025-06-09", "close": 10.77, "volume": 43710.0}, {"date": "2025-06-10", "close": 10.775, "volume": 24982.0}, {"date": "2025-06-11", "close": 10.77, "volume": 16307.0}, {"date": "2025-06-12", "close": 10.77, "volume": 15149.0}, {"date": "2025-06-13", "close": 10.74, "volume": 9999.0}, {"date": "2025-06-16", "close": 10.79, "volume": 31401.0}, {"date": "2025-06-17", "close": 10.73, "volume": 8894.0}, {"date": "2025-06-18", "close": 10.67, "volume": 9874.0}, {"date": "2025-06-20", "close": 10.7, "volume": 8669.0}, {"date": "2025-06-23", "close": 10.71, "volume": 4710.0}, {"date": "2025-06-24", "close": 10.75, "volume": 27848.0}, {"date": "2025-06-25", "close": 10.8, "volume": 10084.0}, {"date": "2025-06-26", "close": 10.86, "volume": 17216.0}, {"date": "2025-06-27", "close": 10.9, "volume": 21179.0}, {"date": "2025-06-30", "close": 10.935, "volume": 19494.0}, {"date": "2025-07-01", "close": 11.0, "volume": 24612.0}, {"date": "2025-07-02", "close": 10.99, "volume": 18223.0}, {"date": "2025-07-03", "close": 11.02, "volume": 11517.0}, {"date": "2025-07-07", "close": 10.99, "volume": 12108.0}, {"date": "2025-07-08", "close": 10.97, "volume": 9227.0}, {"date": "2025-07-09", "close": 11.02, "volume": 7955.0}, {"date": "2025-07-10", "close": 11.0004, "volume": 14787.0}, {"date": "2025-07-11", "close": 11.01, "volume": 7958.0}, {"date": "2025-07-14", "close": 11.08, "volume": 12850.0}, {"date": "2025-07-15", "close": 11.03, "volume": 16966.0}, {"date": "2025-07-16", "close": 10.96, "volume": 6443.0}, {"date": "2025-07-17", "close": 10.98, "volume": 8937.0}, {"date": "2025-07-18", "close": 10.92, "volume": 28160.0}, {"date": "2025-07-21", "close": 10.9, "volume": 8914.0}, {"date": "2025-07-22", "close": 10.91, "volume": 28457.0}, {"date": "2025-07-23", "close": 10.93, "volume": 41389.0}, {"date": "2025-07-24", "close": 10.92, "volume": 7108.0}, {"date": "2025-07-25", "close": 10.97, "volume": 12301.0}, {"date": "2025-07-28", "close": 11.0251, "volume": 19858.0}, {"date": "2025-07-29", "close": 11.03, "volume": 9288.0}, {"date": "2025-07-30", "close": 11.07, "volume": 29580.0}, {"date": "2025-07-31", "close": 11.06, "volume": 23265.0}, {"date": "2025-08-01", "close": 11.06, "volume": 45765.0}, {"date": "2025-08-04", "close": 11.07, "volume": 16702.0}, {"date": "2025-08-05", "close": 11.07, "volume": 14898.0}, {"date": "2025-08-06", "close": 11.05, "volume": 19746.0}, {"date": "2025-08-07", "close": 11.07, "volume": 10675.0}, {"date": "2025-08-08", "close": 11.1, "volume": 10344.0}, {"date": "2025-08-11", "close": 11.0811, "volume": 13202.0}, {"date": "2025-08-12", "close": 11.085, "volume": 16167.0}, {"date": "2025-08-13", "close": 11.13, "volume": 14383.0}, {"date": "2025-08-14", "close": 11.2, "volume": 50579.0}, {"date": "2025-08-15", "close": 11.19, "volume": 30543.0}, {"date": "2025-08-18", "close": 11.1119, "volume": 21106.0}, {"date": "2025-08-19", "close": 11.11, "volume": 13924.0}, {"date": "2025-08-20", "close": 11.07, "volume": 14861.0}, {"date": "2025-08-21", "close": 11.08, "volume": 9122.0}, {"date": "2025-08-22", "close": 11.12, "volume": 11213.0}, {"date": "2025-08-25", "close": 11.11, "volume": 19488.0}, {"date": "2025-08-26", "close": 11.093, "volume": 14946.0}, {"date": "2025-08-27", "close": 11.12, "volume": 15641.0}, {"date": "2025-08-28", "close": 11.12, "volume": 24779.0}, {"date": "2025-08-29", "close": 11.15, "volume": 13930.0}, {"date": "2025-09-02", "close": 11.1507, "volume": 18647.0}, {"date": "2025-09-03", "close": 11.165, "volume": 9001.0}, {"date": "2025-09-04", "close": 11.17, "volume": 12867.0}, {"date": "2025-09-05", "close": 11.19, "volume": 15788.0}, {"date": "2025-09-08", "close": 11.2, "volume": 21883.0}, {"date": "2025-09-09", "close": 11.2246, "volume": 27775.0}, {"date": "2025-09-10", "close": 11.2105, "volume": 22006.0}, {"date": "2025-09-11", "close": 11.203, "volume": 17239.0}, {"date": "2025-09-12", "close": 11.29, "volume": 42182.0}, {"date": "2025-09-15", "close": 11.425, "volume": 76406.0}, {"date": "2025-09-16", "close": 11.3091, "volume": 14059.0}, {"date": "2025-09-17", "close": 11.3, "volume": 15701.0}, {"date": "2025-09-18", "close": 11.285, "volume": 10516.0}, {"date": "2025-09-19", "close": 11.2556, "volume": 14333.0}, {"date": "2025-09-22", "close": 11.24, "volume": 20781.0}, {"date": "2025-09-23", "close": 11.34, "volume": 12808.0}, {"date": "2025-09-24", "close": 11.32, "volume": 12025.0}, {"date": "2025-09-25", "close": 11.24, "volume": 9746.0}, {"date": "2025-09-26", "close": 11.22, "volume": 13392.0}, {"date": "2025-09-29", "close": 11.2, "volume": 25044.0}, {"date": "2025-09-30", "close": 11.22, "volume": 15505.0}, {"date": "2025-10-01", "close": 11.31, "volume": 11169.0}, {"date": "2025-10-02", "close": 11.31, "volume": 18393.0}, {"date": "2025-10-03", "close": 11.255, "volume": 9031.0}, {"date": "2025-10-06", "close": 11.29, "volume": 56879.0}, {"date": "2025-10-07", "close": 11.4, "volume": 21714.0}, {"date": "2025-10-08", "close": 11.34, "volume": 15926.0}, {"date": "2025-10-09", "close": 11.39, "volume": 6168.0}, {"date": "2025-10-10", "close": 11.28, "volume": 20419.0}, {"date": "2025-10-13", "close": 11.32, "volume": 10489.0}, {"date": "2025-10-14", "close": 11.29, "volume": 7025.0}, {"date": "2025-10-15", "close": 11.3, "volume": 12192.0}, {"date": "2025-10-16", "close": 11.1807, "volume": 15106.0}, {"date": "2025-10-17", "close": 11.01, "volume": 22700.0}, {"date": "2025-10-20", "close": 10.96, "volume": 51370.0}, {"date": "2025-10-21", "close": 11.04, "volume": 8813.0}, {"date": "2025-10-22", "close": 11.05, "volume": 20614.0}, {"date": "2025-10-23", "close": 11.075, "volume": 23881.0}, {"date": "2025-10-24", "close": 11.12, "volume": 8686.0}, {"date": "2025-10-27", "close": 11.17, "volume": 10212.0}, {"date": "2025-10-28", "close": 11.16, "volume": 9395.0}, {"date": "2025-10-29", "close": 11.2, "volume": 40571.0}, {"date": "2025-10-30", "close": 11.26, "volume": 11572.0}, {"date": "2025-10-31", "close": 11.29, "volume": 15819.0}, {"date": "2025-11-03", "close": 11.21, "volume": 20622.0}, {"date": "2025-11-04", "close": 11.22, "volume": 25249.0}, {"date": "2025-11-05", "close": 11.18, "volume": 9600.0}, {"date": "2025-11-06", "close": 11.2, "volume": 6331.0}, {"date": "2025-11-07", "close": 11.1666, "volume": 3095.0}, {"date": "2025-11-10", "close": 11.24, "volume": 27391.0}, {"date": "2025-11-11", "close": 11.26, "volume": 15538.0}, {"date": "2025-11-12", "close": 11.24, "volume": 12741.0}, {"date": "2025-11-13", "close": 11.2045, "volume": 11385.0}, {"date": "2025-11-14", "close": 11.24, "volume": 43987.0}, {"date": "2025-11-17", "close": 11.22, "volume": 19653.0}, {"date": "2025-11-18", "close": 11.2105, "volume": 8133.0}, {"date": "2025-11-19", "close": 11.2004, "volume": 7517.0}, {"date": "2025-11-20", "close": 11.13, "volume": 8737.0}, {"date": "2025-11-21", "close": 11.1037, "volume": 12463.0}, {"date": "2025-11-24", "close": 11.11, "volume": 6523.0}, {"date": "2025-11-25", "close": 11.16, "volume": 9180.0}, {"date": "2025-11-26", "close": 11.14, "volume": 35632.0}, {"date": "2025-11-28", "close": 11.27, "volume": 17254.0}, {"date": "2025-12-01", "close": 11.22, "volume": 18391.0}, {"date": "2025-12-02", "close": 11.15, "volume": 37698.0}, {"date": "2025-12-03", "close": 11.126, "volume": 11100.0}, {"date": "2025-12-04", "close": 11.13, "volume": 19901.0}, {"date": "2025-12-05", "close": 11.14, "volume": 16373.0}, {"date": "2025-12-08", "close": 11.11, "volume": 20953.0}, {"date": "2025-12-09", "close": 11.1001, "volume": 5470.0}, {"date": "2025-12-10", "close": 11.14, "volume": 10271.0}, {"date": "2025-12-11", "close": 11.11, "volume": 9666.0}, {"date": "2025-12-12", "close": 11.1, "volume": 11808.0}, {"date": "2025-12-15", "close": 11.12, "volume": 16296.0}, {"date": "2025-12-16", "close": 10.99, "volume": 9706.0}, {"date": "2025-12-17", "close": 10.95, "volume": 8821.0}, {"date": "2025-12-18", "close": 11.0, "volume": 11491.0}, {"date": "2025-12-19", "close": 11.01, "volume": 20195.0}, {"date": "2025-12-22", "close": 11.03, "volume": 13656.0}, {"date": "2025-12-23", "close": 11.08, "volume": 11065.0}, {"date": "2025-12-24", "close": 11.08, "volume": 2278.0}, {"date": "2025-12-26", "close": 11.08, "volume": 6905.0}, {"date": "2025-12-29", "close": 11.08, "volume": 20521.0}, {"date": "2025-12-30", "close": 11.15, "volume": 28676.0}, {"date": "2025-12-31", "close": 11.17, "volume": 25378.0}, {"date": "2026-01-02", "close": 11.15, "volume": 19678.0}, {"date": "2026-01-05", "close": 11.21, "volume": 17854.0}, {"date": "2026-01-06", "close": 11.2635, "volume": 33325.0}, {"date": "2026-01-07", "close": 11.29, "volume": 25507.0}, {"date": "2026-01-08", "close": 11.2756, "volume": 5319.0}, {"date": "2026-01-09", "close": 11.263, "volume": 8857.0}, {"date": "2026-01-12", "close": 11.3, "volume": 14040.0}, {"date": "2026-01-13", "close": 11.27, "volume": 43162.0}, {"date": "2026-01-14", "close": 11.31, "volume": 10649.0}, {"date": "2026-01-15", "close": 11.18, "volume": 14566.0}, {"date": "2026-01-16", "close": 11.19, "volume": 11372.0}, {"date": "2026-01-20", "close": 11.17, "volume": 26791.0}, {"date": "2026-01-21", "close": 11.15, "volume": 34494.0}, {"date": "2026-01-22", "close": 11.13, "volume": 16813.0}, {"date": "2026-01-23", "close": 11.13, "volume": 18012.0}, {"date": "2026-01-26", "close": 11.13, "volume": 9470.0}, {"date": "2026-01-27", "close": 11.12, "volume": 4588.0}, {"date": "2026-01-28", "close": 11.16, "volume": 20049.0}, {"date": "2026-01-29", "close": 11.18, "volume": 26240.0}, {"date": "2026-01-30", "close": 11.1, "volume": 23167.0}, {"date": "2026-02-02", "close": 11.11, "volume": 49348.0}, {"date": "2026-02-03", "close": 11.12, "volume": 19085.0}, {"date": "2026-02-04", "close": 11.11, "volume": 25517.0}, {"date": "2026-02-05", "close": 11.04, "volume": 16967.0}, {"date": "2026-02-06", "close": 11.05, "volume": 21010.0}, {"date": "2026-02-09", "close": 11.04, "volume": 25264.0}, {"date": "2026-02-10", "close": 11.01, "volume": 20241.0}, {"date": "2026-02-11", "close": 11.02, "volume": 14545.0}, {"date": "2026-02-12", "close": 10.99, "volume": 24659.0}, {"date": "2026-02-13", "close": 11.0649, "volume": 12130.0}, {"date": "2026-02-17", "close": 10.95, "volume": 7243.0}, {"date": "2026-02-18", "close": 10.94, "volume": 33009.0}, {"date": "2026-02-19", "close": 10.9302, "volume": 5619.0}, {"date": "2026-02-20", "close": 10.93, "volume": 7899.0}, {"date": "2026-02-23", "close": 10.82, "volume": 12858.0}, {"date": "2026-02-24", "close": 10.825, "volume": 10737.0}, {"date": "2026-02-25", "close": 10.83, "volume": 3996.0}, {"date": "2026-02-26", "close": 10.87, "volume": 13138.0}, {"date": "2026-02-27", "close": 10.88, "volume": 18709.0}, {"date": "2026-03-02", "close": 10.9, "volume": 22635.0}, {"date": "2026-03-03", "close": 10.819, "volume": 15481.0}, {"date": "2026-03-04", "close": 10.8426, "volume": 8116.0}, {"date": "2026-03-05", "close": 10.72, "volume": 9078.0}, {"date": "2026-03-06", "close": 10.61, "volume": 15476.0}, {"date": "2026-03-09", "close": 10.5, "volume": 30763.0}, {"date": "2026-03-10", "close": 10.54, "volume": 9207.0}, {"date": "2026-03-11", "close": 10.51, "volume": 7076.0}, {"date": "2026-03-12", "close": 10.45, "volume": 4078.0}, {"date": "2026-03-13", "close": 10.34, "volume": 20576.0}, {"date": "2026-03-16", "close": 10.305, "volume": 11431.0}, {"date": "2026-03-17", "close": 10.3315, "volume": 24112.0}, {"date": "2026-03-18", "close": 10.32, "volume": 11843.0}, {"date": "2026-03-19", "close": 10.245, "volume": 6808.0}, {"date": "2026-03-20", "close": 10.093, "volume": 34707.0}, {"date": "2026-03-23", "close": 10.19, "volume": 13255.0}, {"date": "2026-03-24", "close": 10.1738, "volume": 28674.0}, {"date": "2026-03-25", "close": 10.22, "volume": 12252.0}, {"date": "2026-03-26", "close": 10.095, "volume": 12976.0}, {"date": "2026-03-27", "close": 9.93, "volume": 28978.0}, {"date": "2026-03-30", "close": 9.86, "volume": 21649.0}, {"date": "2026-03-31", "close": 10.1, "volume": 23427.0}, {"date": "2026-04-01", "close": 10.19, "volume": 18049.0}, {"date": "2026-04-02", "close": 10.21, "volume": 15652.0}, {"date": "2026-04-06", "close": 10.17, "volume": 14185.0}, {"date": "2026-04-07", "close": 10.23, "volume": 18725.0}, {"date": "2026-04-08", "close": 10.34, "volume": 18584.0}, {"date": "2026-04-09", "close": 10.4, "volume": 17962.0}, {"date": "2026-04-10", "close": 10.37, "volume": 16336.0}, {"date": "2026-04-13", "close": 10.42, "volume": 19148.0}, {"date": "2026-04-14", "close": 10.4, "volume": 58095.0}, {"date": "2026-04-15", "close": 10.38, "volume": 19164.0}, {"date": "2026-04-16", "close": 10.42, "volume": 17773.0}, {"date": "2026-04-17", "close": 10.425, "volume": 12796.0}, {"date": "2026-04-20", "close": 10.46, "volume": 24246.0}, {"date": "2026-04-21", "close": 10.41, "volume": 5511.0}, {"date": "2026-04-22", "close": 10.395, "volume": 9811.0}, {"date": "2026-04-23", "close": 10.36, "volume": 18453.0}, {"date": "2026-04-24", "close": 10.35, "volume": 19354.0}, {"date": "2026-04-27", "close": 10.3544, "volume": 8234.0}, {"date": "2026-04-28", "close": 10.33, "volume": 4975.0}, {"date": "2026-04-29", "close": 10.33, "volume": 6971.0}, {"date": "2026-04-30", "close": 10.4129, "volume": 19231.0}, {"date": "2026-05-01", "close": 10.45, "volume": 9145.0}, {"date": "2026-05-04", "close": 10.4528, "volume": 21069.0}, {"date": "2026-05-05", "close": 10.47, "volume": 8146.0}, {"date": "2026-05-06", "close": 10.53, "volume": 13041.0}, {"date": "2026-05-07", "close": 10.515, "volume": 9625.0}, {"date": "2026-05-08", "close": 10.55, "volume": 4205.0}, {"date": "2026-05-11", "close": 10.49, "volume": 21223.0}, {"date": "2026-05-12", "close": 10.45, "volume": 13070.0}, {"date": "2026-05-13", "close": 10.5, "volume": 11295.0}, {"date": "2026-05-14", "close": 10.43, "volume": 16931.0}, {"date": "2026-05-15", "close": 10.33, "volume": 8177.0}, {"date": "2026-05-18", "close": 10.2, "volume": 13256.0}, {"date": "2026-05-19", "close": 10.1818, "volume": 10141.0}, {"date": "2026-05-20", "close": 10.45, "volume": 130352.0}, {"date": "2026-05-21", "close": 10.44, "volume": 12872.0}, {"date": "2026-05-22", "close": 10.45, "volume": 6920.0}, {"date": "2026-05-26", "close": 10.44, "volume": 3798.0}, {"date": "2026-05-27", "close": 10.455, "volume": 16180.0}, {"date": "2026-05-28", "close": 10.52, "volume": 6778.0}, {"date": "2026-05-29", "close": 10.51, "volume": 17758.0}, {"date": "2026-06-01", "close": 10.475, "volume": 16697.0}, {"date": "2026-06-02", "close": 10.49, "volume": 41861.0}, {"date": "2026-06-03", "close": 10.46, "volume": 6052.0}, {"date": "2026-06-04", "close": 10.52, "volume": 13483.0}, {"date": "2026-06-05", "close": 10.37, "volume": 12382.0}, {"date": "2026-06-08", "close": 10.41, "volume": 7353.0}, {"date": "2026-06-09", "close": 10.4327, "volume": 3644.0}, {"date": "2026-06-10", "close": 10.4268, "volume": 9396.0}, {"date": "2026-06-11", "close": 10.42, "volume": 3721.0}, {"date": "2026-06-12", "close": 10.455, "volume": 8415.0}, {"date": "2026-06-15", "close": 10.37, "volume": 24347.0}, {"date": "2026-06-16", "close": 10.3804, "volume": 4862.0}, {"date": "2026-06-17", "close": 10.36, "volume": 18014.0}, {"date": "2026-06-18", "close": 10.37, "volume": 6799.0}, {"date": "2026-06-22", "close": 10.31, "volume": 20260.0}, {"date": "2026-06-23", "close": 10.33, "volume": 16165.0}, {"date": "2026-06-24", "close": 10.31, "volume": 2733.0}, {"date": "2026-06-25", "close": 10.37, "volume": 7964.0}, {"date": "2026-06-26", "close": 10.32, "volume": 13856.0}, {"date": "2026-06-29", "close": 10.4, "volume": 17021.0}, {"date": "2026-06-30", "close": 10.4, "volume": 13127.0}, {"date": "2026-07-01", "close": 10.458, "volume": 10578.0}, {"date": "2026-07-02", "close": 10.53, "volume": 33065.0}, {"date": "2026-07-06", "close": 10.49, "volume": 3733.0}, {"date": "2026-07-07", "close": 10.5312, "volume": 5286.0}, {"date": "2026-07-08", "close": 10.45, "volume": 8051.0}, {"date": "2026-07-09", "close": 10.45, "volume": 4104.0}, {"date": "2026-07-10", "close": 10.535, "volume": 33209.0}, {"date": "2026-07-13", "close": 10.48, "volume": 20986.0}, {"date": "2026-07-14", "close": 10.3778, "volume": 17035.0}, {"date": "2026-07-15", "close": 10.375, "volume": 12327.0}, {"date": "2026-07-16", "close": 10.34, "volume": 19604.0}, {"date": "2026-07-17", "close": 10.31, "volume": 10235.0}, {"date": "2026-07-20", "close": 10.31, "volume": 20870.0}, {"date": "2026-07-21", "close": 10.33, "volume": 25085.0}, {"date": "2026-07-22", "close": 10.26, "volume": 15841.0}, {"date": "2026-07-23", "close": 10.18, "volume": 18788.0}, {"date": "2026-07-24", "close": 10.17, "volume": 16208.0}], "refreshing": true}