{"ticker": "BSCV", "overview": {"name": "Invesco BulletShares 2031 Corporate Bond ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "BSCV", "has_prices": true, "as_of": "2026-09-18", "last": 15.9936, "prev_close": 16.035, "change": -0.04139999999999944, "change_pct": -0.002581852198316148, "session_volume": 366200.0, "vwap_5": 15.991498688097748, "vwap_20": 16.116790785793725, "vwap_60": 16.23025577957835, "vwap_250": 16.518187075194046, "high_52w": 16.81, "low_52w": 15.975, "avg_volume_20": 515004.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-cbd337a9544b45df81cf00b0f5df95b8-2", "src": "CONGRESS", "ticker": "BSCV", "cik": "", "company": "Invesco BulletShares 2031 Corporate Bond ETF", "company_raw": "Invesco BulletShares 2031 Corporate Bond ETF", "who": "Sen. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Lindsey Graham buys BSCV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd337a9-544b-45df-81cf-00b0f5df95b8/", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706546}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-06-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd337a9-544b-45df-81cf-00b0f5df95b8/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-06-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd337a9-544b-45df-81cf-00b0f5df95b8/"}}], "activity": [], "announcements": [], "performance": {"ticker": "BSCV", "has_prices": true, "summary": {"n": 1, "avg": -0.032450090744101656, "win_rate": 0.0, "best": -0.032450090744101656, "worst": -0.032450090744101656, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Lindsey Graham", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Graham, Lindsey (Senator)", "amount": 15001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 16.53, "return": -0.032450090744101656}]}, "price_series": [{"date": "2021-09-15", "close": 20.03, "volume": null}, {"date": "2021-09-16", "close": 20.015, "volume": 2032.0}, {"date": "2021-09-17", "close": 19.95, "volume": 2999.0}, {"date": "2021-09-20", "close": 20.02, "volume": 1680.0}, {"date": "2021-09-21", "close": 20.01, "volume": 1032.0}, {"date": "2021-09-22", "close": 20.035, "volume": 2105.0}, {"date": "2021-09-23", "close": 19.935, "volume": 173.0}, {"date": "2021-09-24", "close": 19.895, "volume": 1330.0}, {"date": "2021-09-27", "close": 19.85, "volume": 1621.0}, {"date": "2021-09-28", "close": 19.73, "volume": 451.0}, {"date": "2021-09-29", "close": 19.73, "volume": null}, {"date": "2021-09-30", "close": 19.715, "volume": 473.0}, {"date": "2021-10-01", "close": 19.815, "volume": 138.0}, {"date": "2021-10-04", "close": 19.8, "volume": 1515.0}, {"date": "2021-10-05", "close": 19.73, "volume": 115.0}, {"date": "2021-10-06", "close": 19.71, "volume": 12955.0}, {"date": "2021-10-07", "close": 19.65, "volume": 2028.0}, {"date": "2021-10-08", "close": 19.56, "volume": 141.0}, {"date": "2021-10-11", "close": 19.5382, "volume": 625.0}, {"date": "2021-10-12", "close": 19.585, "volume": 4677.0}, {"date": "2021-10-13", "close": 19.655, "volume": 100.0}, {"date": "2021-10-14", "close": 19.7214, "volume": 1050.0}, {"date": "2021-10-15", "close": 19.65, "volume": 1990.0}, {"date": "2021-10-18", "close": 19.65, "volume": null}, {"date": "2021-10-19", "close": 19.51, "volume": 862.0}, {"date": "2021-10-20", "close": 19.48, "volume": 2400.0}, {"date": "2021-10-21", "close": 19.415, "volume": 1319.0}, {"date": "2021-10-22", "close": 19.46, "volume": 1635.0}, {"date": "2021-10-25", "close": 19.46, "volume": null}, {"date": "2021-10-26", "close": 19.46, "volume": null}, {"date": "2021-10-27", "close": 19.645, "volume": 2536.0}, {"date": "2021-10-28", "close": 19.605, "volume": 27128.0}, {"date": "2021-10-29", "close": 19.6142, "volume": 2054.0}, {"date": "2021-11-01", "close": 19.58, "volume": 1834.0}, {"date": "2021-11-02", "close": 19.64, "volume": 1198.0}, {"date": "2021-11-03", "close": 19.58, "volume": 785.0}, {"date": "2021-11-04", "close": 19.715, "volume": 1627.0}, {"date": "2021-11-05", "close": 19.8307, "volume": 623.0}, {"date": "2021-11-08", "close": 19.76, "volume": 1425.0}, {"date": "2021-11-09", "close": 19.805, "volume": 1641.0}, {"date": "2021-11-10", "close": 19.645, "volume": 2106.0}, {"date": "2021-11-11", "close": 19.645, "volume": null}, {"date": "2021-11-12", "close": 19.585, "volume": 713.0}, {"date": "2021-11-15", "close": 19.475, "volume": 4170.0}, {"date": "2021-11-16", "close": 19.45, "volume": 1511.0}, {"date": "2021-11-17", "close": 19.505, "volume": 552.0}, {"date": "2021-11-18", "close": 19.525, "volume": 2373.0}, {"date": "2021-11-19", "close": 19.595, "volume": 1413.0}, {"date": "2021-11-22", "close": 19.385, "volume": 9507.0}, {"date": "2021-11-23", "close": 19.295, "volume": 1476.0}, {"date": "2021-11-24", "close": 19.315, "volume": 1625.0}, {"date": "2021-11-26", "close": 19.4361, "volume": 3773.0}, {"date": "2021-11-29", "close": 19.486, "volume": 33535.0}, {"date": "2021-11-30", "close": 19.545, "volume": 2938.0}, {"date": "2021-12-01", "close": 19.53, "volume": 4956.0}, {"date": "2021-12-02", "close": 19.57, "volume": 2917.0}, {"date": "2021-12-03", "close": 19.7079, "volume": 486458.0}, {"date": "2021-12-06", "close": 19.635, "volume": 4312.0}, {"date": "2021-12-07", "close": 19.645, "volume": 623.0}, {"date": "2021-12-08", "close": 19.555, "volume": 1938.0}, {"date": "2021-12-09", "close": 19.58, "volume": 1191.0}, {"date": "2021-12-10", "close": 19.595, "volume": 799.0}, {"date": "2021-12-13", "close": 19.6786, "volume": 629.0}, {"date": "2021-12-14", "close": 19.595, "volume": 736.0}, {"date": "2021-12-15", "close": 19.625, "volume": 1914.0}, {"date": "2021-12-16", "close": 19.675, "volume": 1127.0}, {"date": "2021-12-17", "close": 19.695, "volume": 1854.0}, {"date": "2021-12-20", "close": 19.5954, "volume": 33406.0}, {"date": "2021-12-21", "close": 19.595, "volume": 7036.0}, {"date": "2021-12-22", "close": 19.6104, "volume": 6685.0}, {"date": "2021-12-23", "close": 19.6004, "volume": 17634.0}, {"date": "2021-12-27", "close": 19.6496, "volume": 49751.0}, {"date": "2021-12-28", "close": 19.64, "volume": 12634.0}, {"date": "2021-12-29", "close": 19.56, "volume": 25446.0}, {"date": "2021-12-30", "close": 19.65, "volume": 28667.0}, {"date": "2021-12-31", "close": 19.58, "volume": 13067.0}, {"date": "2022-01-03", "close": 19.42, "volume": 19540.0}, {"date": "2022-01-04", "close": 19.41, "volume": 3927.0}, {"date": "2022-01-05", "close": 19.3, "volume": 13496.0}, {"date": "2022-01-06", "close": 19.26, "volume": 13476.0}, {"date": "2022-01-07", "close": 19.185, "volume": 15166.0}, {"date": "2022-01-10", "close": 19.16, "volume": 3954.0}, {"date": "2022-01-11", "close": 19.2019, "volume": 7714.0}, {"date": "2022-01-12", "close": 19.24, "volume": 18028.0}, {"date": "2022-01-13", "close": 19.21, "volume": 944.0}, {"date": "2022-01-14", "close": 19.115, "volume": 3558.0}, {"date": "2022-01-18", "close": 18.95, "volume": 6836.0}, {"date": "2022-01-19", "close": 18.99, "volume": 2176.0}, {"date": "2022-01-20", "close": 18.955, "volume": 8964.0}, {"date": "2022-01-21", "close": 19.06, "volume": 13097.0}, {"date": "2022-01-24", "close": 19.01, "volume": 5231.0}, {"date": "2022-01-25", "close": 18.98, "volume": 8963.0}, {"date": "2022-01-26", "close": 18.85, "volume": 32015.0}, {"date": "2022-01-27", "close": 18.9, "volume": 15188.0}, {"date": "2022-01-28", "close": 18.93, "volume": 5671.0}, {"date": "2022-01-31", "close": 18.935, "volume": 6987.0}, {"date": "2022-02-01", "close": 18.96, "volume": 3535.0}, {"date": "2022-02-02", "close": 18.97, "volume": 4021.0}, {"date": "2022-02-03", "close": 18.85, "volume": 15008.0}, {"date": "2022-02-04", "close": 18.675, "volume": 2760.0}, {"date": "2022-02-07", "close": 18.7, "volume": 6302.0}, {"date": "2022-02-08", "close": 18.64, "volume": 1813.0}, {"date": "2022-02-09", "close": 18.7, "volume": 4147.0}, {"date": "2022-02-10", "close": 18.48, "volume": 3367.0}, {"date": "2022-02-11", "close": 18.5965, "volume": 19139.0}, {"date": "2022-02-14", "close": 18.51, "volume": 2258.0}, {"date": "2022-02-15", "close": 18.4101, "volume": 5624.0}, {"date": "2022-02-16", "close": 18.4, "volume": 14304.0}, {"date": "2022-02-17", "close": 18.4518, "volume": 1868.0}, {"date": "2022-02-18", "close": 18.47, "volume": 10669.0}, {"date": "2022-02-22", "close": 18.4, "volume": 5648.0}, {"date": "2022-02-23", "close": 18.3, "volume": 16311.0}, {"date": "2022-02-24", "close": 18.32, "volume": 4644.0}, {"date": "2022-02-25", "close": 18.37, "volume": 7495.0}, {"date": "2022-02-28", "close": 18.5628, "volume": 1040.0}, {"date": "2022-03-01", "close": 18.68, "volume": 3108.0}, {"date": "2022-03-02", "close": 18.5, "volume": 18217.0}, {"date": "2022-03-03", "close": 18.48, "volume": 3116.0}, {"date": "2022-03-04", "close": 18.569, "volume": 4322.0}, {"date": "2022-03-07", "close": 18.39, "volume": 8399.0}, {"date": "2022-03-08", "close": 18.235, "volume": 9875.0}, {"date": "2022-03-09", "close": 18.2, "volume": 8841.0}, {"date": "2022-03-10", "close": 18.055, "volume": 5063.0}, {"date": "2022-03-11", "close": 18.04, "volume": 2663.0}, {"date": "2022-03-14", "close": 17.795, "volume": 4161.0}, {"date": "2022-03-15", "close": 17.865, "volume": 1072.0}, {"date": "2022-03-16", "close": 17.89, "volume": 4910.0}, {"date": "2022-03-17", "close": 18.045, "volume": 10403.0}, {"date": "2022-03-18", "close": 18.0734, "volume": 8494.0}, {"date": "2022-03-21", "close": 17.73, "volume": 6441.0}, {"date": "2022-03-22", "close": 17.7403, "volume": 18086.0}, {"date": "2022-03-23", "close": 17.7644, "volume": 4820.0}, {"date": "2022-03-24", "close": 17.7596, "volume": 5217.0}, {"date": "2022-03-25", "close": 17.63, "volume": 14066.0}, {"date": "2022-03-28", "close": 17.695, "volume": 5056.0}, {"date": "2022-03-29", "close": 17.84, "volume": 4591.0}, {"date": "2022-03-30", "close": 17.86, "volume": 32638.0}, {"date": "2022-03-31", "close": 17.8851, "volume": 25519.0}, {"date": "2022-04-01", "close": 17.9, "volume": 38755.0}, {"date": "2022-04-04", "close": 17.9069, "volume": 18352.0}, {"date": "2022-04-05", "close": 17.655, "volume": 5480.0}, {"date": "2022-04-06", "close": 17.53, "volume": 20944.0}, {"date": "2022-04-07", "close": 17.46, "volume": 12590.0}, {"date": "2022-04-08", "close": 17.35, "volume": 10594.0}, {"date": "2022-04-11", "close": 17.1881, "volume": 8890.0}, {"date": "2022-04-12", "close": 17.27, "volume": 7977.0}, {"date": "2022-04-13", "close": 17.33, "volume": 6058.0}, {"date": "2022-04-14", "close": 17.165, "volume": 3297.0}, {"date": "2022-04-18", "close": 16.995, "volume": 18776.0}, {"date": "2022-04-19", "close": 16.89, "volume": 2848.0}, {"date": "2022-04-20", "close": 17.01, "volume": 2961.0}, {"date": "2022-04-21", "close": 16.84, "volume": 8425.0}, {"date": "2022-04-22", "close": 16.84, "volume": 28562.0}, {"date": "2022-04-25", "close": 16.99, "volume": 31705.0}, {"date": "2022-04-26", "close": 17.0, "volume": 4231.0}, {"date": "2022-04-27", "close": 16.86, "volume": 7602.0}, {"date": "2022-04-28", "close": 16.8453, "volume": 3477.0}, {"date": "2022-04-29", "close": 16.76, "volume": 7872.0}, {"date": "2022-05-02", "close": 16.69, "volume": 6501.0}, {"date": "2022-05-03", "close": 16.7326, "volume": 1272.0}, {"date": "2022-05-04", "close": 16.86, "volume": 9314.0}, {"date": "2022-05-05", "close": 16.6459, "volume": 16752.0}, {"date": "2022-05-06", "close": 16.545, "volume": 7281.0}, {"date": "2022-05-09", "close": 16.57, "volume": 8022.0}, {"date": "2022-05-10", "close": 16.655, "volume": 848.0}, {"date": "2022-05-11", "close": 16.715, "volume": 897.0}, {"date": "2022-05-12", "close": 16.77, "volume": 12236.0}, {"date": "2022-05-13", "close": 16.62, "volume": 26473.0}, {"date": "2022-05-16", "close": 16.71, "volume": 2700.0}, {"date": "2022-05-17", "close": 16.595, "volume": 1263.0}, {"date": "2022-05-18", "close": 16.62, "volume": 7205.0}, {"date": "2022-05-19", "close": 16.7, "volume": 3327.0}, {"date": "2022-05-20", "close": 16.78, "volume": 5505.0}, {"date": "2022-05-23", "close": 16.65, "volume": 6563.0}, {"date": "2022-05-24", "close": 16.835, "volume": 965.0}, {"date": "2022-05-25", "close": 16.95, "volume": 7366.0}, {"date": "2022-05-26", "close": 16.995, "volume": 43987.0}, {"date": "2022-05-27", "close": 17.06, "volume": 15813.0}, {"date": "2022-05-31", "close": 16.925, "volume": 5225.0}, {"date": "2022-06-01", "close": 16.87, "volume": 2450.0}, {"date": "2022-06-02", "close": 16.865, "volume": 3835.0}, {"date": "2022-06-03", "close": 16.8093, "volume": 9438.0}, {"date": "2022-06-06", "close": 16.72, "volume": 3509.0}, {"date": "2022-06-07", "close": 16.8, "volume": 4035.0}, {"date": "2022-06-08", "close": 16.725, "volume": 1954.0}, {"date": "2022-06-09", "close": 16.6, "volume": 7897.0}, {"date": "2022-06-10", "close": 16.43, "volume": 11926.0}, {"date": "2022-06-13", "close": 16.0594, "volume": 4708.0}, {"date": "2022-06-14", "close": 15.935, "volume": 2237.0}, {"date": "2022-06-15", "close": 16.24, "volume": 4378.0}, {"date": "2022-06-16", "close": 16.215, "volume": 4783.0}, {"date": "2022-06-17", "close": 16.255, "volume": 399385.0}, {"date": "2022-06-21", "close": 16.09, "volume": 5135.0}, {"date": "2022-06-22", "close": 16.2215, "volume": 8282.0}, {"date": "2022-06-23", "close": 16.35, "volume": 3784.0}, {"date": "2022-06-24", "close": 16.3315, "volume": 10317.0}, {"date": "2022-06-27", "close": 16.22, "volume": 2845.0}, {"date": "2022-06-28", "close": 16.185, "volume": 613.0}, {"date": "2022-06-29", "close": 16.25, "volume": 3079.0}, {"date": "2022-06-30", "close": 16.36, "volume": 3505.0}, {"date": "2022-07-01", "close": 16.56, "volume": 2412.0}, {"date": "2022-07-05", "close": 16.55, "volume": 3117.0}, {"date": "2022-07-06", "close": 16.465, "volume": 2654.0}, {"date": "2022-07-07", "close": 16.435, "volume": 450.0}, {"date": "2022-07-08", "close": 16.385, "volume": 14034.0}, {"date": "2022-07-11", "close": 16.465, "volume": 1346.0}, {"date": "2022-07-12", "close": 16.53, "volume": 4433.0}, {"date": "2022-07-13", "close": 16.6, "volume": 10432.0}, {"date": "2022-07-14", "close": 16.5308, "volume": 4200.0}, {"date": "2022-07-15", "close": 16.645, "volume": 5953.0}, {"date": "2022-07-18", "close": 16.5298, "volume": 687.0}, {"date": "2022-07-19", "close": 16.535, "volume": 147683.0}, {"date": "2022-07-20", "close": 16.54, "volume": 16624.0}, {"date": "2022-07-21", "close": 16.71, "volume": 52709.0}, {"date": "2022-07-22", "close": 16.83, "volume": 2320.0}, {"date": "2022-07-25", "close": 16.77, "volume": 4240.0}, {"date": "2022-07-26", "close": 16.73, "volume": 2431.0}, {"date": "2022-07-27", "close": 16.84, "volume": 1150.0}, {"date": "2022-07-28", "close": 17.04, "volume": 6524.0}, {"date": "2022-07-29", "close": 17.07, "volume": 5992.0}, {"date": "2022-08-01", "close": 17.0794, "volume": 12176.0}, {"date": "2022-08-02", "close": 16.855, "volume": 6133.0}, {"date": "2022-08-03", "close": 17.0, "volume": 4775.0}, {"date": "2022-08-04", "close": 17.055, "volume": 4366.0}, {"date": "2022-08-05", "close": 16.82, "volume": 2574.0}, {"date": "2022-08-08", "close": 16.905, "volume": 7530.0}, {"date": "2022-08-09", "close": 16.845, "volume": 271.0}, {"date": "2022-08-10", "close": 16.95, "volume": 18100.0}, {"date": "2022-08-11", "close": 16.88, "volume": 255560.0}, {"date": "2022-08-12", "close": 17.0, "volume": 5119.0}, {"date": "2022-08-15", "close": 17.06, "volume": 12578.0}, {"date": "2022-08-16", "close": 17.0, "volume": 3595.0}, {"date": "2022-08-17", "close": 16.84, "volume": 55633.0}, {"date": "2022-08-18", "close": 16.9, "volume": 5806.0}, {"date": "2022-08-19", "close": 16.69, "volume": 6983.0}, {"date": "2022-08-22", "close": 16.55, "volume": 109875.0}, {"date": "2022-08-23", "close": 16.56, "volume": 8987.0}, {"date": "2022-08-24", "close": 16.495, "volume": 12374.0}, {"date": "2022-08-25", "close": 16.68, "volume": 7166.0}, {"date": "2022-08-26", "close": 16.57, "volume": 12213.0}, {"date": "2022-08-29", "close": 16.45, "volume": 16408.0}, {"date": "2022-08-30", "close": 16.405, "volume": 29951.0}, {"date": "2022-08-31", "close": 16.28, "volume": 13477.0}, {"date": "2022-09-01", "close": 16.17, "volume": 6385.0}, {"date": "2022-09-02", "close": 16.245, "volume": 3786.0}, {"date": "2022-09-06", "close": 16.05, "volume": 16962.0}, {"date": "2022-09-07", "close": 16.215, "volume": 3452.0}, {"date": "2022-09-08", "close": 16.18, "volume": 1376.0}, {"date": "2022-09-09", "close": 16.205, "volume": 4355.0}, {"date": "2022-09-12", "close": 16.19, "volume": 8609.0}, {"date": "2022-09-13", "close": 16.045, "volume": 3327.0}, {"date": "2022-09-14", "close": 16.095, "volume": 16733.0}, {"date": "2022-09-15", "close": 16.0178, "volume": 10234.0}, {"date": "2022-09-16", "close": 16.04, "volume": 1547.0}, {"date": "2022-09-19", "close": 15.955, "volume": 7145.0}, {"date": "2022-09-20", "close": 15.82, "volume": 9508.0}, {"date": "2022-09-21", "close": 15.853, "volume": 11427.0}, {"date": "2022-09-22", "close": 15.65, "volume": 18337.0}, {"date": "2022-09-23", "close": 15.6, "volume": 5987.0}, {"date": "2022-09-26", "close": 15.34, "volume": 7664.0}, {"date": "2022-09-27", "close": 15.1664, "volume": 6724.0}, {"date": "2022-09-28", "close": 15.48, "volume": 3880.0}, {"date": "2022-09-29", "close": 15.335, "volume": 9849.0}, {"date": "2022-09-30", "close": 15.34, "volume": 19206.0}, {"date": "2022-10-03", "close": 15.615, "volume": 668693.0}, {"date": "2022-10-04", "close": 15.708, "volume": 16725.0}, {"date": "2022-10-05", "close": 15.58, "volume": 17709.0}, {"date": "2022-10-06", "close": 15.51, "volume": 6848.0}, {"date": "2022-10-07", "close": 15.37, "volume": 12466.0}, {"date": "2022-10-10", "close": 15.265, "volume": 1253.0}, {"date": "2022-10-11", "close": 15.24, "volume": 5674.0}, {"date": "2022-10-12", "close": 15.2376, "volume": 32492.0}, {"date": "2022-10-13", "close": 15.265, "volume": 6209.0}, {"date": "2022-10-14", "close": 15.135, "volume": 4932.0}, {"date": "2022-10-17", "close": 15.21, "volume": 5149.0}, {"date": "2022-10-18", "close": 15.25, "volume": 7792.0}, {"date": "2022-10-19", "close": 15.065, "volume": 7735.0}, {"date": "2022-10-20", "close": 14.955, "volume": 7921.0}, {"date": "2022-10-21", "close": 15.035, "volume": 510315.0}, {"date": "2022-10-24", "close": 15.015, "volume": 10848.0}, {"date": "2022-10-25", "close": 15.175, "volume": 17336.0}, {"date": "2022-10-26", "close": 15.26, "volume": 20943.0}, {"date": "2022-10-27", "close": 15.32, "volume": 4518.0}, {"date": "2022-10-28", "close": 15.35, "volume": 25373.0}, {"date": "2022-10-31", "close": 15.27, "volume": 14802.0}, {"date": "2022-11-01", "close": 15.3088, "volume": 22184.0}, {"date": "2022-11-02", "close": 15.2484, "volume": 38188.0}, {"date": "2022-11-03", "close": 15.1852, "volume": 9296.0}, {"date": "2022-11-04", "close": 15.225, "volume": 29186.0}, {"date": "2022-11-07", "close": 15.205, "volume": 8300.0}, {"date": "2022-11-08", "close": 15.255, "volume": 15920.0}, {"date": "2022-11-09", "close": 15.26, "volume": 33555.0}, {"date": "2022-11-10", "close": 15.7, "volume": 11808.0}, {"date": "2022-11-11", "close": 15.73, "volume": 12019.0}, {"date": "2022-11-14", "close": 15.66, "volume": 9486.0}, {"date": "2022-11-15", "close": 15.85, "volume": 41485.0}, {"date": "2022-11-16", "close": 15.96, "volume": 13336.0}, {"date": "2022-11-17", "close": 15.84, "volume": 20247.0}, {"date": "2022-11-18", "close": 15.81, "volume": 15032.0}, {"date": "2022-11-21", "close": 15.76, "volume": 16454.0}, {"date": "2022-11-22", "close": 15.85, "volume": 59025.0}, {"date": "2022-11-23", "close": 15.97, "volume": 15460.0}, {"date": "2022-11-25", "close": 15.97, "volume": 3020.0}, {"date": "2022-11-28", "close": 15.88, "volume": 59062.0}, {"date": "2022-11-29", "close": 15.82, "volume": 10999.0}, {"date": "2022-11-30", "close": 16.016, "volume": 147018.0}, {"date": "2022-12-01", "close": 16.18, "volume": 489217.0}, {"date": "2022-12-02", "close": 16.2233, "volume": 29669.0}, {"date": "2022-12-05", "close": 16.0762, "volume": 36594.0}, {"date": "2022-12-06", "close": 16.15, "volume": 52926.0}, {"date": "2022-12-07", "close": 16.28, "volume": 31851.0}, {"date": "2022-12-08", "close": 16.23, "volume": 29715.0}, {"date": "2022-12-09", "close": 16.1644, "volume": 4936.0}, {"date": "2022-12-12", "close": 16.11, "volume": 16442.0}, {"date": "2022-12-13", "close": 16.26, "volume": 32271.0}, {"date": "2022-12-14", "close": 16.26, "volume": 22067.0}, {"date": "2022-12-15", "close": 16.31, "volume": 22408.0}, {"date": "2022-12-16", "close": 16.255, "volume": 27351.0}, {"date": "2022-12-19", "close": 16.045, "volume": 18261.0}, {"date": "2022-12-20", "close": 15.88, "volume": 50948.0}, {"date": "2022-12-21", "close": 15.9707, "volume": 36006.0}, {"date": "2022-12-22", "close": 15.9758, "volume": 26086.0}, {"date": "2022-12-23", "close": 15.9503, "volume": 34625.0}, {"date": "2022-12-27", "close": 15.76, "volume": 48177.0}, {"date": "2022-12-28", "close": 15.72, "volume": 125735.0}, {"date": "2022-12-29", "close": 15.85, "volume": 43126.0}, {"date": "2022-12-30", "close": 15.75, "volume": 141067.0}, {"date": "2023-01-03", "close": 15.86, "volume": 8842.0}, {"date": "2023-01-04", "close": 15.98, "volume": 16224.0}, {"date": "2023-01-05", "close": 15.97, "volume": 18828.0}, {"date": "2023-01-06", "close": 16.18, "volume": 18302.0}, {"date": "2023-01-09", "close": 16.24, "volume": 117458.0}, {"date": "2023-01-10", "close": 16.2, "volume": 676112.0}, {"date": "2023-01-11", "close": 16.33, "volume": 362363.0}, {"date": "2023-01-12", "close": 16.4577, "volume": 50374.0}, {"date": "2023-01-13", "close": 16.3868, "volume": 19945.0}, {"date": "2023-01-17", "close": 16.3485, "volume": 50935.0}, {"date": "2023-01-18", "close": 16.5363, "volume": 48463.0}, {"date": "2023-01-19", "close": 16.495, "volume": 28991.0}, {"date": "2023-01-20", "close": 16.4098, "volume": 54817.0}, {"date": "2023-01-23", "close": 16.31, "volume": 117017.0}, {"date": "2023-01-24", "close": 16.385, "volume": 157240.0}, {"date": "2023-01-25", "close": 16.405, "volume": 28367.0}, {"date": "2023-01-26", "close": 16.3898, "volume": 42883.0}, {"date": "2023-01-27", "close": 16.38, "volume": 51010.0}, {"date": "2023-01-30", "close": 16.3, "volume": 417064.0}, {"date": "2023-01-31", "close": 16.42, "volume": 42039.0}, {"date": "2023-02-01", "close": 16.57, "volume": 45041.0}, {"date": "2023-02-02", "close": 16.6, "volume": 53019.0}, {"date": "2023-02-03", "close": 16.42, "volume": 46709.0}, {"date": "2023-02-06", "close": 16.285, "volume": 28153.0}, {"date": "2023-02-07", "close": 16.235, "volume": 34602.0}, {"date": "2023-02-08", "close": 16.27, "volume": 44852.0}, {"date": "2023-02-09", "close": 16.185, "volume": 70178.0}, {"date": "2023-02-10", "close": 16.05, "volume": 50466.0}, {"date": "2023-02-13", "close": 16.1, "volume": 43577.0}, {"date": "2023-02-14", "close": 16.06, "volume": 57587.0}, {"date": "2023-02-15", "close": 15.99, "volume": 24312.0}, {"date": "2023-02-16", "close": 15.92, "volume": 22979.0}, {"date": "2023-02-17", "close": 15.935, "volume": 20915.0}, {"date": "2023-02-21", "close": 15.7112, "volume": 41548.0}, {"date": "2023-02-22", "close": 15.7397, "volume": 29414.0}, {"date": "2023-02-23", "close": 15.8202, "volume": 104618.0}, {"date": "2023-02-24", "close": 15.75, "volume": 19501.0}, {"date": "2023-02-27", "close": 15.78, "volume": 24398.0}, {"date": "2023-02-28", "close": 15.759, "volume": 29132.0}, {"date": "2023-03-01", "close": 15.64, "volume": 884078.0}, {"date": "2023-03-02", "close": 15.65, "volume": 115543.0}, {"date": "2023-03-03", "close": 15.8, "volume": 37773.0}, {"date": "2023-03-06", "close": 15.78, "volume": 33632.0}, {"date": "2023-03-07", "close": 15.7187, "volume": 47993.0}, {"date": "2023-03-08", "close": 15.685, "volume": 53579.0}, {"date": "2023-03-09", "close": 15.69, "volume": 17750.0}, {"date": "2023-03-10", "close": 15.8606, "volume": 48409.0}, {"date": "2023-03-13", "close": 15.965, "volume": 64553.0}, {"date": "2023-03-14", "close": 15.92, "volume": 33602.0}, {"date": "2023-03-15", "close": 16.08, "volume": 22374.0}, {"date": "2023-03-16", "close": 16.0, "volume": 56127.0}, {"date": "2023-03-17", "close": 16.145, "volume": 12719.0}, {"date": "2023-03-20", "close": 16.02, "volume": 15424.0}, {"date": "2023-03-21", "close": 16.03, "volume": 11509.0}, {"date": "2023-03-22", "close": 16.1139, "volume": 20957.0}, {"date": "2023-03-23", "close": 16.2, "volume": 16583.0}, {"date": "2023-03-24", "close": 16.32, "volume": 16625.0}, {"date": "2023-03-27", "close": 16.11, "volume": 17462.0}, {"date": "2023-03-28", "close": 16.06, "volume": 125145.0}, {"date": "2023-03-29", "close": 16.13, "volume": 32466.0}, {"date": "2023-03-30", "close": 16.14, "volume": 17867.0}, {"date": "2023-03-31", "close": 16.2441, "volume": 51736.0}, {"date": "2023-04-03", "close": 16.345, "volume": 5745.0}, {"date": "2023-04-04", "close": 16.37, "volume": 19940.0}, {"date": "2023-04-05", "close": 16.425, "volume": 21798.0}, {"date": "2023-04-06", "close": 16.43, "volume": 35991.0}, {"date": "2023-04-10", "close": 16.335, "volume": 26062.0}, {"date": "2023-04-11", "close": 16.3402, "volume": 40855.0}, {"date": "2023-04-12", "close": 16.34, "volume": 57203.0}, {"date": "2023-04-13", "close": 16.35, "volume": 47569.0}, {"date": "2023-04-14", "close": 16.3, "volume": 32328.0}, {"date": "2023-04-17", "close": 16.22, "volume": 24961.0}, {"date": "2023-04-18", "close": 16.25, "volume": 21034.0}, {"date": "2023-04-19", "close": 16.2, "volume": 31810.0}, {"date": "2023-04-20", "close": 16.24, "volume": 29056.0}, {"date": "2023-04-21", "close": 16.22, "volume": 38084.0}, {"date": "2023-04-24", "close": 16.25, "volume": 33455.0}, {"date": "2023-04-25", "close": 16.33, "volume": 23919.0}, {"date": "2023-04-26", "close": 16.24, "volume": 32475.0}, {"date": "2023-04-27", "close": 16.19, "volume": 11965.0}, {"date": "2023-04-28", "close": 16.285, "volume": 25192.0}, {"date": "2023-05-01", "close": 16.09, "volume": 18165.0}, {"date": "2023-05-02", "close": 16.26, "volume": 36835.0}, {"date": "2023-05-03", "close": 16.31, "volume": 40321.0}, {"date": "2023-05-04", "close": 16.3, "volume": 51001.0}, {"date": "2023-05-05", "close": 16.24, "volume": 66119.0}, {"date": "2023-05-08", "close": 16.13, "volume": 47223.0}, {"date": "2023-05-09", "close": 16.1225, "volume": 35118.0}, {"date": "2023-05-10", "close": 16.23, "volume": 38537.0}, {"date": "2023-05-11", "close": 16.29, "volume": 18070.0}, {"date": "2023-05-12", "close": 16.1842, "volume": 30166.0}, {"date": "2023-05-15", "close": 16.12, "volume": 189492.0}, {"date": "2023-05-16", "close": 16.07, "volume": 11564.0}, {"date": "2023-05-17", "close": 16.045, "volume": 171429.0}, {"date": "2023-05-18", "close": 15.985, "volume": 77600.0}, {"date": "2023-05-19", "close": 15.9539, "volume": 51375.0}, {"date": "2023-05-22", "close": 15.8857, "volume": 24484.0}, {"date": "2023-05-23", "close": 15.91, "volume": 53363.0}, {"date": "2023-05-24", "close": 15.87, "volume": 70628.0}, {"date": "2023-05-25", "close": 15.82, "volume": 26523.0}, {"date": "2023-05-26", "close": 15.87, "volume": 16366.0}, {"date": "2023-05-30", "close": 15.97, "volume": 38662.0}, {"date": "2023-05-31", "close": 16.0, "volume": 52206.0}, {"date": "2023-06-01", "close": 16.05, "volume": 36700.0}, {"date": "2023-06-02", "close": 16.0149, "volume": 44188.0}, {"date": "2023-06-05", "close": 15.9846, "volume": 98157.0}, {"date": "2023-06-06", "close": 15.99, "volume": 59743.0}, {"date": "2023-06-07", "close": 15.86, "volume": 1418158.0}, {"date": "2023-06-08", "close": 15.955, "volume": 526981.0}, {"date": "2023-06-09", "close": 15.91, "volume": 39020.0}, {"date": "2023-06-12", "close": 15.935, "volume": 37103.0}, {"date": "2023-06-13", "close": 15.87, "volume": 32043.0}, {"date": "2023-06-14", "close": 15.91, "volume": 112032.0}, {"date": "2023-06-15", "close": 16.025, "volume": 102381.0}, {"date": "2023-06-16", "close": 15.98, "volume": 94148.0}, {"date": "2023-06-20", "close": 15.98, "volume": 53239.0}, {"date": "2023-06-21", "close": 15.97, "volume": 50232.0}, {"date": "2023-06-22", "close": 15.915, "volume": 44234.0}, {"date": "2023-06-23", "close": 15.94, "volume": 64844.0}, {"date": "2023-06-26", "close": 15.98, "volume": 46769.0}, {"date": "2023-06-27", "close": 15.93, "volume": 37894.0}, {"date": "2023-06-28", "close": 16.01, "volume": 38005.0}, {"date": "2023-06-29", "close": 15.89, "volume": 78447.0}, {"date": "2023-06-30", "close": 15.9653, "volume": 71532.0}, {"date": "2023-07-03", "close": 15.95, "volume": 18429.0}, {"date": "2023-07-05", "close": 15.845, "volume": 62024.0}, {"date": "2023-07-06", "close": 15.695, "volume": 43638.0}, {"date": "2023-07-07", "close": 15.69, "volume": 34815.0}, {"date": "2023-07-10", "close": 15.78, "volume": 146151.0}, {"date": "2023-07-11", "close": 15.835, "volume": 137500.0}, {"date": "2023-07-12", "close": 15.98, "volume": 86059.0}, {"date": "2023-07-13", "close": 16.07, "volume": 34021.0}, {"date": "2023-07-14", "close": 15.975, "volume": 55274.0}, {"date": "2023-07-17", "close": 16.0, "volume": 18331.0}, {"date": "2023-07-18", "close": 16.035, "volume": 28094.0}, {"date": "2023-07-19", "close": 16.095, "volume": 43009.0}, {"date": "2023-07-20", "close": 16.005, "volume": 67364.0}, {"date": "2023-07-21", "close": 16.03, "volume": 79523.0}, {"date": "2023-07-24", "close": 15.95, "volume": 54917.0}, {"date": "2023-07-25", "close": 15.915, "volume": 47896.0}, {"date": "2023-07-26", "close": 15.98, "volume": 49064.0}, {"date": "2023-07-27", "close": 15.8277, "volume": 34111.0}, {"date": "2023-07-28", "close": 15.895, "volume": 35772.0}, {"date": "2023-07-31", "close": 15.94, "volume": 123827.0}, {"date": "2023-08-01", "close": 15.81, "volume": 80576.0}, {"date": "2023-08-02", "close": 15.76, "volume": 435175.0}, {"date": "2023-08-03", "close": 15.64, "volume": 50520.0}, {"date": "2023-08-04", "close": 15.81, "volume": 22577.0}, {"date": "2023-08-07", "close": 15.785, "volume": 37931.0}, {"date": "2023-08-08", "close": 15.83, "volume": 285718.0}, {"date": "2023-08-09", "close": 15.83, "volume": 84386.0}, {"date": "2023-08-10", "close": 15.745, "volume": 92488.0}, {"date": "2023-08-11", "close": 15.68, "volume": 52527.0}, {"date": "2023-08-14", "close": 15.68, "volume": 28803.0}, {"date": "2023-08-15", "close": 15.64, "volume": 37465.0}, {"date": "2023-08-16", "close": 15.565, "volume": 36806.0}, {"date": "2023-08-17", "close": 15.525, "volume": 22578.0}, {"date": "2023-08-18", "close": 15.59, "volume": 41698.0}, {"date": "2023-08-21", "close": 15.43, "volume": 26096.0}, {"date": "2023-08-22", "close": 15.47, "volume": 11618.0}, {"date": "2023-08-23", "close": 15.645, "volume": 52960.0}, {"date": "2023-08-24", "close": 15.5927, "volume": 140353.0}, {"date": "2023-08-25", "close": 15.59, "volume": 39546.0}, {"date": "2023-08-28", "close": 15.65, "volume": 31146.0}, {"date": "2023-08-29", "close": 15.745, "volume": 31582.0}, {"date": "2023-08-30", "close": 15.755, "volume": 25997.0}, {"date": "2023-08-31", "close": 15.77, "volume": 128160.0}, {"date": "2023-09-01", "close": 15.6804, "volume": 17750.0}, {"date": "2023-09-05", "close": 15.585, "volume": 88911.0}, {"date": "2023-09-06", "close": 15.56, "volume": 15665.0}, {"date": "2023-09-07", "close": 15.63, "volume": 129977.0}, {"date": "2023-09-08", "close": 15.635, "volume": 38987.0}, {"date": "2023-09-11", "close": 15.605, "volume": 27581.0}, {"date": "2023-09-12", "close": 15.61, "volume": 29634.0}, {"date": "2023-09-13", "close": 15.62, "volume": 37356.0}, {"date": "2023-09-14", "close": 15.615, "volume": 45411.0}, {"date": "2023-09-15", "close": 15.59, "volume": 56813.0}, {"date": "2023-09-18", "close": 15.52, "volume": 49476.0}, {"date": "2023-09-19", "close": 15.49, "volume": 78088.0}, {"date": "2023-09-20", "close": 15.47, "volume": 200146.0}, {"date": "2023-09-21", "close": 15.37, "volume": 73852.0}, {"date": "2023-09-22", "close": 15.42, "volume": 35659.0}, {"date": "2023-09-25", "close": 15.34, "volume": 63665.0}, {"date": "2023-09-26", "close": 15.3, "volume": 36371.0}, {"date": "2023-09-27", "close": 15.2165, "volume": 279846.0}, {"date": "2023-09-28", "close": 15.26, "volume": 30985.0}, {"date": "2023-09-29", "close": 15.25, "volume": 110006.0}, {"date": "2023-10-02", "close": 15.13, "volume": 137564.0}, {"date": "2023-10-03", "close": 14.99, "volume": 86294.0}, {"date": "2023-10-04", "close": 15.09, "volume": 81371.0}, {"date": "2023-10-05", "close": 15.07, "volume": 119508.0}, {"date": "2023-10-06", "close": 15.02, "volume": 103496.0}, {"date": "2023-10-09", "close": 15.2, "volume": 51726.0}, {"date": "2023-10-10", "close": 15.21, "volume": 40479.0}, {"date": "2023-10-11", "close": 15.26, "volume": 68896.0}, {"date": "2023-10-12", "close": 15.15, "volume": 66575.0}, {"date": "2023-10-13", "close": 15.21, "volume": 24289.0}, {"date": "2023-10-16", "close": 15.13, "volume": 400540.0}, {"date": "2023-10-17", "close": 15.01, "volume": 64547.0}, {"date": "2023-10-18", "close": 14.91, "volume": 114565.0}, {"date": "2023-10-19", "close": 14.83, "volume": 100034.0}, {"date": "2023-10-20", "close": 14.88, "volume": 62362.0}, {"date": "2023-10-23", "close": 14.93, "volume": 321299.0}, {"date": "2023-10-24", "close": 14.98, "volume": 71010.0}, {"date": "2023-10-25", "close": 14.88, "volume": 105164.0}, {"date": "2023-10-26", "close": 14.96, "volume": 63613.0}, {"date": "2023-10-27", "close": 14.94, "volume": 41265.0}, {"date": "2023-10-30", "close": 14.9, "volume": 146272.0}, {"date": "2023-10-31", "close": 14.9004, "volume": 62377.0}, {"date": "2023-11-01", "close": 15.08, "volume": 206340.0}, {"date": "2023-11-02", "close": 15.2, "volume": 219084.0}, {"date": "2023-11-03", "close": 15.29, "volume": 187732.0}, {"date": "2023-11-06", "close": 15.23, "volume": 1404516.0}, {"date": "2023-11-07", "close": 15.31, "volume": 109538.0}, {"date": "2023-11-08", "close": 15.36, "volume": 160676.0}, {"date": "2023-11-09", "close": 15.245, "volume": 59314.0}, {"date": "2023-11-10", "close": 15.3, "volume": 83164.0}, {"date": "2023-11-13", "close": 15.305, "volume": 72228.0}, {"date": "2023-11-14", "close": 15.525, "volume": 193528.0}, {"date": "2023-11-15", "close": 15.465, "volume": 84426.0}, {"date": "2023-11-16", "close": 15.56, "volume": 221578.0}, {"date": "2023-11-17", "close": 15.605, "volume": 191012.0}, {"date": "2023-11-20", "close": 15.58, "volume": 95864.0}, {"date": "2023-11-21", "close": 15.6, "volume": 202236.0}, {"date": "2023-11-22", "close": 15.64, "volume": 88725.0}, {"date": "2023-11-24", "close": 15.595, "volume": 35482.0}, {"date": "2023-11-27", "close": 15.68, "volume": 81848.0}, {"date": "2023-11-28", "close": 15.75, "volume": 328281.0}, {"date": "2023-11-29", "close": 15.84, "volume": 69548.0}, {"date": "2023-11-30", "close": 15.8, "volume": 76330.0}, {"date": "2023-12-01", "close": 15.93, "volume": 134059.0}, {"date": "2023-12-04", "close": 15.86, "volume": 95906.0}, {"date": "2023-12-05", "close": 15.94, "volume": 61162.0}, {"date": "2023-12-06", "close": 15.98, "volume": 109945.0}, {"date": "2023-12-07", "close": 16.005, "volume": 368385.0}, {"date": "2023-12-08", "close": 15.92, "volume": 773311.0}, {"date": "2023-12-11", "close": 15.9, "volume": 74213.0}, {"date": "2023-12-12", "close": 15.98, "volume": 77560.0}, {"date": "2023-12-13", "close": 16.21, "volume": 190159.0}, {"date": "2023-12-14", "close": 16.33, "volume": 209928.0}, {"date": "2023-12-15", "close": 16.32, "volume": 70322.0}, {"date": "2023-12-18", "close": 16.22, "volume": 1474293.0}, {"date": "2023-12-19", "close": 16.25, "volume": 144952.0}, {"date": "2023-12-20", "close": 16.29, "volume": 274866.0}, {"date": "2023-12-21", "close": 16.32, "volume": 188518.0}, {"date": "2023-12-22", "close": 16.33, "volume": 232085.0}, {"date": "2023-12-26", "close": 16.35, "volume": 959272.0}, {"date": "2023-12-27", "close": 16.48, "volume": 152790.0}, {"date": "2023-12-28", "close": 16.445, "volume": 97360.0}, {"date": "2023-12-29", "close": 16.415, "volume": 154467.0}, {"date": "2024-01-02", "close": 16.31, "volume": 120675.0}, {"date": "2024-01-03", "close": 16.3, "volume": 261952.0}, {"date": "2024-01-04", "close": 16.22, "volume": 132117.0}, {"date": "2024-01-05", "close": 16.18, "volume": 160677.0}, {"date": "2024-01-08", "close": 16.23, "volume": 149106.0}, {"date": "2024-01-09", "close": 16.265, "volume": 241766.0}, {"date": "2024-01-10", "close": 16.23, "volume": 205248.0}, {"date": "2024-01-11", "close": 16.3168, "volume": 250359.0}, {"date": "2024-01-12", "close": 16.36, "volume": 126692.0}, {"date": "2024-01-16", "close": 16.22, "volume": 102943.0}, {"date": "2024-01-17", "close": 16.17, "volume": 117177.0}, {"date": "2024-01-18", "close": 16.16, "volume": 96364.0}, {"date": "2024-01-19", "close": 16.158, "volume": 75220.0}, {"date": "2024-01-22", "close": 16.1428, "volume": 320836.0}, {"date": "2024-01-23", "close": 16.1, "volume": 73672.0}, {"date": "2024-01-24", "close": 16.08, "volume": 271445.0}, {"date": "2024-01-25", "close": 16.15, "volume": 88554.0}, {"date": "2024-01-26", "close": 16.12, "volume": 88064.0}, {"date": "2024-01-29", "close": 16.18, "volume": 58269.0}, {"date": "2024-01-30", "close": 16.21, "volume": 91616.0}, {"date": "2024-01-31", "close": 16.27, "volume": 95315.0}, {"date": "2024-02-01", "close": 16.37, "volume": 68849.0}, {"date": "2024-02-02", "close": 16.24, "volume": 104771.0}, {"date": "2024-02-05", "close": 16.12, "volume": 531235.0}, {"date": "2024-02-06", "close": 16.19, "volume": 99216.0}, {"date": "2024-02-07", "close": 16.175, "volume": 54260.0}, {"date": "2024-02-08", "close": 16.11, "volume": 56029.0}, {"date": "2024-02-09", "close": 16.1, "volume": 63864.0}, {"date": "2024-02-12", "close": 16.11, "volume": 98011.0}, {"date": "2024-02-13", "close": 15.98, "volume": 101418.0}, {"date": "2024-02-14", "close": 16.03, "volume": 75467.0}, {"date": "2024-02-15", "close": 16.08, "volume": 149565.0}, {"date": "2024-02-16", "close": 16.01, "volume": 68754.0}, {"date": "2024-02-20", "close": 16.0, "volume": 244231.0}, {"date": "2024-02-21", "close": 15.96, "volume": 88780.0}, {"date": "2024-02-22", "close": 15.96, "volume": 253393.0}, {"date": "2024-02-23", "close": 15.97, "volume": 351478.0}, {"date": "2024-02-26", "close": 15.97, "volume": 98870.0}, {"date": "2024-02-27", "close": 15.955, "volume": 74382.0}, {"date": "2024-02-28", "close": 15.96, "volume": 268631.0}, {"date": "2024-02-29", "close": 15.9786, "volume": 161102.0}, {"date": "2024-03-01", "close": 16.07, "volume": 78874.0}, {"date": "2024-03-04", "close": 16.04, "volume": 90757.0}, {"date": "2024-03-05", "close": 16.11, "volume": 70034.0}, {"date": "2024-03-06", "close": 16.12, "volume": 138596.0}, {"date": "2024-03-07", "close": 16.16, "volume": 67285.0}, {"date": "2024-03-08", "close": 16.19, "volume": 62069.0}, {"date": "2024-03-11", "close": 16.1883, "volume": 77763.0}, {"date": "2024-03-12", "close": 16.145, "volume": 103281.0}, {"date": "2024-03-13", "close": 16.135, "volume": 95619.0}, {"date": "2024-03-14", "close": 16.04, "volume": 121385.0}, {"date": "2024-03-15", "close": 16.035, "volume": 177018.0}, {"date": "2024-03-18", "close": 15.945, "volume": 69382.0}, {"date": "2024-03-19", "close": 15.995, "volume": 92087.0}, {"date": "2024-03-20", "close": 16.0, "volume": 168404.0}, {"date": "2024-03-21", "close": 16.03, "volume": 127764.0}, {"date": "2024-03-22", "close": 16.09, "volume": 140289.0}, {"date": "2024-03-25", "close": 16.04, "volume": 118574.0}, {"date": "2024-03-26", "close": 16.045, "volume": 154220.0}, {"date": "2024-03-27", "close": 16.12, "volume": 74776.0}, {"date": "2024-03-28", "close": 16.12, "volume": 101472.0}, {"date": "2024-04-01", "close": 16.01, "volume": 111444.0}, {"date": "2024-04-02", "close": 15.98, "volume": 65784.0}, {"date": "2024-04-03", "close": 16.01, "volume": 100008.0}, {"date": "2024-04-04", "close": 16.0, "volume": 97321.0}, {"date": "2024-04-05", "close": 15.97, "volume": 124507.0}, {"date": "2024-04-08", "close": 15.955, "volume": 89864.0}, {"date": "2024-04-09", "close": 16.01, "volume": 124149.0}, {"date": "2024-04-10", "close": 15.83, "volume": 97768.0}, {"date": "2024-04-11", "close": 15.81, "volume": 83087.0}, {"date": "2024-04-12", "close": 15.82, "volume": 148033.0}, {"date": "2024-04-15", "close": 15.73, "volume": 111617.0}, {"date": "2024-04-16", "close": 15.67, "volume": 126463.0}, {"date": "2024-04-17", "close": 15.75, "volume": 72980.0}, {"date": "2024-04-18", "close": 15.72, "volume": 91264.0}, {"date": "2024-04-19", "close": 15.73, "volume": 97803.0}, {"date": "2024-04-22", "close": 15.705, "volume": 88755.0}, {"date": "2024-04-23", "close": 15.7247, "volume": 165093.0}, {"date": "2024-04-24", "close": 15.68, "volume": 75645.0}, {"date": "2024-04-25", "close": 15.64, "volume": 194974.0}, {"date": "2024-04-26", "close": 15.68, "volume": 62996.0}, {"date": "2024-04-29", "close": 15.74, "volume": 81449.0}, {"date": "2024-04-30", "close": 15.67, "volume": 88365.0}, {"date": "2024-05-01", "close": 15.77, "volume": 124930.0}, {"date": "2024-05-02", "close": 15.81, "volume": 183215.0}, {"date": "2024-05-03", "close": 15.89, "volume": 118000.0}, {"date": "2024-05-06", "close": 15.93, "volume": 141441.0}, {"date": "2024-05-07", "close": 15.92, "volume": 207443.0}, {"date": "2024-05-08", "close": 15.89, "volume": 80352.0}, {"date": "2024-05-09", "close": 15.89, "volume": 108262.0}, {"date": "2024-05-10", "close": 15.875, "volume": 34529.0}, {"date": "2024-05-13", "close": 15.89, "volume": 59765.0}, {"date": "2024-05-14", "close": 15.93, "volume": 80551.0}, {"date": "2024-05-15", "close": 16.01, "volume": 136553.0}, {"date": "2024-05-16", "close": 16.01, "volume": 86816.0}, {"date": "2024-05-17", "close": 16.005, "volume": 103686.0}, {"date": "2024-05-20", "close": 15.9, "volume": 71822.0}, {"date": "2024-05-21", "close": 15.925, "volume": 122209.0}, {"date": "2024-05-22", "close": 15.915, "volume": 65221.0}, {"date": "2024-05-23", "close": 15.84, "volume": 65644.0}, {"date": "2024-05-24", "close": 15.9, "volume": 187390.0}, {"date": "2024-05-28", "close": 15.815, "volume": 128922.0}, {"date": "2024-05-29", "close": 15.76, "volume": 73760.0}, {"date": "2024-05-30", "close": 15.81, "volume": 77675.0}, {"date": "2024-05-31", "close": 15.88, "volume": 115132.0}, {"date": "2024-06-03", "close": 15.96, "volume": 119313.0}, {"date": "2024-06-04", "close": 16.02, "volume": 139183.0}, {"date": "2024-06-05", "close": 16.06, "volume": 138626.0}, {"date": "2024-06-06", "close": 16.06, "volume": 84909.0}, {"date": "2024-06-07", "close": 15.93, "volume": 93280.0}, {"date": "2024-06-10", "close": 15.92, "volume": 107626.0}, {"date": "2024-06-11", "close": 15.985, "volume": 73058.0}, {"date": "2024-06-12", "close": 16.0426, "volume": 106035.0}, {"date": "2024-06-13", "close": 16.14, "volume": 140855.0}, {"date": "2024-06-14", "close": 16.1347, "volume": 76514.0}, {"date": "2024-06-17", "close": 16.085, "volume": 105323.0}, {"date": "2024-06-18", "close": 16.14, "volume": 82782.0}, {"date": "2024-06-20", "close": 16.11, "volume": 142506.0}, {"date": "2024-06-21", "close": 16.11, "volume": 137463.0}, {"date": "2024-06-24", "close": 16.06, "volume": 777986.0}, {"date": "2024-06-25", "close": 16.05, "volume": 67368.0}, {"date": "2024-06-26", "close": 15.97, "volume": 157568.0}, {"date": "2024-06-27", "close": 16.01, "volume": 107859.0}, {"date": "2024-06-28", "close": 15.95, "volume": 179277.0}, {"date": "2024-07-01", "close": 15.89, "volume": 209957.0}, {"date": "2024-07-02", "close": 15.95, "volume": 117088.0}, {"date": "2024-07-03", "close": 16.03, "volume": 96004.0}, {"date": "2024-07-05", "close": 16.12, "volume": 95244.0}, {"date": "2024-07-08", "close": 16.12, "volume": 158496.0}, {"date": "2024-07-09", "close": 16.1, "volume": 113682.0}, {"date": "2024-07-10", "close": 16.12, "volume": 180437.0}, {"date": "2024-07-11", "close": 16.2, "volume": 1488929.0}, {"date": "2024-07-12", "close": 16.24, "volume": 203101.0}, {"date": "2024-07-15", "close": 16.19, "volume": 128481.0}, {"date": "2024-07-16", "close": 16.24, "volume": 131286.0}, {"date": "2024-07-17", "close": 16.24, "volume": 141415.0}, {"date": "2024-07-18", "close": 16.21, "volume": 139818.0}, {"date": "2024-07-19", "close": 16.18, "volume": 78255.0}, {"date": "2024-07-22", "close": 16.11, "volume": 104165.0}, {"date": "2024-07-23", "close": 16.11, "volume": 138700.0}, {"date": "2024-07-24", "close": 16.06, "volume": 366897.0}, {"date": "2024-07-25", "close": 16.09, "volume": 205178.0}, {"date": "2024-07-26", "close": 16.17, "volume": 222712.0}, {"date": "2024-07-29", "close": 16.19, "volume": 142537.0}, {"date": "2024-07-30", "close": 16.2, "volume": 453101.0}, {"date": "2024-07-31", "close": 16.29, "volume": 251258.0}, {"date": "2024-08-01", "close": 16.34, "volume": 132660.0}, {"date": "2024-08-02", "close": 16.48, "volume": 130757.0}, {"date": "2024-08-05", "close": 16.45, "volume": 220458.0}, {"date": "2024-08-06", "close": 16.37, "volume": 432971.0}, {"date": "2024-08-07", "close": 16.31, "volume": 157039.0}, {"date": "2024-08-08", "close": 16.31, "volume": 161891.0}, {"date": "2024-08-09", "close": 16.37, "volume": 123219.0}, {"date": "2024-08-12", "close": 16.4, "volume": 121625.0}, {"date": "2024-08-13", "close": 16.48, "volume": 236354.0}, {"date": "2024-08-14", "close": 16.51, "volume": 123858.0}, {"date": "2024-08-15", "close": 16.46, "volume": 126931.0}, {"date": "2024-08-16", "close": 16.51, "volume": 160923.0}, {"date": "2024-08-19", "close": 16.46, "volume": 121953.0}, {"date": "2024-08-20", "close": 16.49, "volume": 119418.0}, {"date": "2024-08-21", "close": 16.53, "volume": 221529.0}, {"date": "2024-08-22", "close": 16.48, "volume": 147694.0}, {"date": "2024-08-23", "close": 16.56, "volume": 239087.0}, {"date": "2024-08-26", "close": 16.54, "volume": 177236.0}, {"date": "2024-08-27", "close": 16.54, "volume": 150669.0}, {"date": "2024-08-28", "close": 16.52, "volume": 144067.0}, {"date": "2024-08-29", "close": 16.51, "volume": 222677.0}, {"date": "2024-08-30", "close": 16.48, "volume": 345143.0}, {"date": "2024-09-03", "close": 16.53, "volume": 200250.0}, {"date": "2024-09-04", "close": 16.6, "volume": 261920.0}, {"date": "2024-09-05", "close": 16.66, "volume": 154442.0}, {"date": "2024-09-06", "close": 16.66, "volume": 339764.0}, {"date": "2024-09-09", "close": 16.68, "volume": 412548.0}, {"date": "2024-09-10", "close": 16.72, "volume": 126894.0}, {"date": "2024-09-11", "close": 16.72, "volume": 199789.0}, {"date": "2024-09-12", "close": 16.71, "volume": 225246.0}, {"date": "2024-09-13", "close": 16.75, "volume": 166903.0}, {"date": "2024-09-16", "close": 16.79, "volume": 109414.0}, {"date": "2024-09-17", "close": 16.79, "volume": 268060.0}, {"date": "2024-09-18", "close": 16.74, "volume": 273762.0}, {"date": "2024-09-19", "close": 16.75, "volume": 239236.0}, {"date": "2024-09-20", "close": 16.76, "volume": 1950500.0}, {"date": "2024-09-23", "close": 16.68, "volume": 301842.0}, {"date": "2024-09-24", "close": 16.71, "volume": 124955.0}, {"date": "2024-09-25", "close": 16.64, "volume": 217869.0}, {"date": "2024-09-26", "close": 16.64, "volume": 322787.0}, {"date": "2024-09-27", "close": 16.7, "volume": 184783.0}, {"date": "2024-09-30", "close": 16.67, "volume": 205378.0}, {"date": "2024-10-01", "close": 16.72, "volume": 173585.0}, {"date": "2024-10-02", "close": 16.71, "volume": 191634.0}, {"date": "2024-10-03", "close": 16.64, "volume": 239710.0}, {"date": "2024-10-04", "close": 16.54, "volume": 394166.0}, {"date": "2024-10-07", "close": 16.48, "volume": 1088162.0}, {"date": "2024-10-08", "close": 16.51, "volume": 275993.0}, {"date": "2024-10-09", "close": 16.48, "volume": 152206.0}, {"date": "2024-10-10", "close": 16.46, "volume": 400244.0}, {"date": "2024-10-11", "close": 16.49, "volume": 234774.0}, {"date": "2024-10-14", "close": 16.48, "volume": 151957.0}, {"date": "2024-10-15", "close": 16.54, "volume": 200980.0}, {"date": "2024-10-16", "close": 16.56, "volume": 164502.0}, {"date": "2024-10-17", "close": 16.48, "volume": 286143.0}, {"date": "2024-10-18", "close": 16.48, "volume": 207191.0}, {"date": "2024-10-21", "close": 16.31, "volume": 64714.0}, {"date": "2024-10-22", "close": 16.3, "volume": 95068.0}, {"date": "2024-10-23", "close": 16.26, "volume": 180331.0}, {"date": "2024-10-24", "close": 16.29, "volume": 163295.0}, {"date": "2024-10-25", "close": 16.27, "volume": 121465.0}, {"date": "2024-10-28", "close": 16.26, "volume": 223518.0}, {"date": "2024-10-29", "close": 16.27, "volume": 227180.0}, {"date": "2024-10-30", "close": 16.24, "volume": 173810.0}, {"date": "2024-10-31", "close": 16.21, "volume": 259821.0}, {"date": "2024-11-01", "close": 16.16, "volume": 1319061.0}, {"date": "2024-11-04", "close": 16.23, "volume": 359880.0}, {"date": "2024-11-05", "close": 16.27, "volume": 254434.0}, {"date": "2024-11-06", "close": 16.15, "volume": 257163.0}, {"date": "2024-11-07", "close": 16.3, "volume": 299246.0}, {"date": "2024-11-08", "close": 16.31, "volume": 252531.0}, {"date": "2024-11-11", "close": 16.28, "volume": 126538.0}, {"date": "2024-11-12", "close": 16.19, "volume": 170619.0}, {"date": "2024-11-13", "close": 16.17, "volume": 233587.0}, {"date": "2024-11-14", "close": 16.16, "volume": 294981.0}, {"date": "2024-11-15", "close": 16.18, "volume": 260423.0}, {"date": "2024-11-18", "close": 16.13, "volume": 309433.0}, {"date": "2024-11-19", "close": 16.16, "volume": 224215.0}, {"date": "2024-11-20", "close": 16.13, "volume": 1123453.0}, {"date": "2024-11-21", "close": 16.12, "volume": 468611.0}, {"date": "2024-11-22", "close": 16.14, "volume": 250877.0}, {"date": "2024-11-25", "close": 16.27, "volume": 300914.0}, {"date": "2024-11-26", "close": 16.24, "volume": 344534.0}, {"date": "2024-11-27", "close": 16.29, "volume": 288098.0}, {"date": "2024-11-29", "close": 16.35, "volume": 64012.0}, {"date": "2024-12-02", "close": 16.36, "volume": 278192.0}, {"date": "2024-12-03", "close": 16.33, "volume": 227052.0}, {"date": "2024-12-04", "close": 16.38, "volume": 179258.0}, {"date": "2024-12-05", "close": 16.37, "volume": 184133.0}, {"date": "2024-12-06", "close": 16.41, "volume": 610601.0}, {"date": "2024-12-09", "close": 16.38, "volume": 235191.0}, {"date": "2024-12-10", "close": 16.37, "volume": 225973.0}, {"date": "2024-12-11", "close": 16.35, "volume": 249014.0}, {"date": "2024-12-12", "close": 16.29, "volume": 238057.0}, {"date": "2024-12-13", "close": 16.24, "volume": 1005391.0}, {"date": "2024-12-16", "close": 16.24, "volume": 185004.0}, {"date": "2024-12-17", "close": 16.24, "volume": 1081688.0}, {"date": "2024-12-18", "close": 16.09, "volume": 348812.0}, {"date": "2024-12-19", "close": 16.05, "volume": 525256.0}, {"date": "2024-12-20", "close": 16.1, "volume": 469445.0}, {"date": "2024-12-23", "close": 16.02, "volume": 274850.0}, {"date": "2024-12-24", "close": 16.04, "volume": 197166.0}, {"date": "2024-12-26", "close": 16.06, "volume": 513769.0}, {"date": "2024-12-27", "close": 16.03, "volume": 2383216.0}, {"date": "2024-12-30", "close": 16.09, "volume": 363155.0}, {"date": "2024-12-31", "close": 16.05, "volume": 136546.0}, {"date": "2025-01-02", "close": 16.07, "volume": 334175.0}, {"date": "2025-01-03", "close": 16.05, "volume": 292050.0}, {"date": "2025-01-06", "close": 16.03, "volume": 295888.0}, {"date": "2025-01-07", "close": 15.99, "volume": 412668.0}, {"date": "2025-01-08", "close": 16.01, "volume": 889122.0}, {"date": "2025-01-10", "close": 15.89, "volume": 361850.0}, {"date": "2025-01-13", "close": 15.87, "volume": 287064.0}, {"date": "2025-01-14", "close": 15.88, "volume": 270112.0}, {"date": "2025-01-15", "close": 16.03, "volume": 523761.0}, {"date": "2025-01-16", "close": 16.06, "volume": 424080.0}, {"date": "2025-01-17", "close": 16.06, "volume": 386771.0}, {"date": "2025-01-21", "close": 16.05, "volume": 669922.0}, {"date": "2025-01-22", "close": 16.01, "volume": 442433.0}, {"date": "2025-01-23", "close": 16.02, "volume": 427669.0}, {"date": "2025-01-24", "close": 16.05, "volume": 342304.0}, {"date": "2025-01-27", "close": 16.13, "volume": 265525.0}, {"date": "2025-01-28", "close": 16.13, "volume": 316174.0}, {"date": "2025-01-29", "close": 16.11, "volume": 188102.0}, {"date": "2025-01-30", "close": 16.14, "volume": 292378.0}, {"date": "2025-01-31", "close": 16.12, "volume": 270558.0}, {"date": "2025-02-03", "close": 16.11, "volume": 909588.0}, {"date": "2025-02-04", "close": 16.15, "volume": 245172.0}, {"date": "2025-02-05", "close": 16.21, "volume": 406157.0}, {"date": "2025-02-06", "close": 16.18, "volume": 275231.0}, {"date": "2025-02-07", "close": 16.12, "volume": 303492.0}, {"date": "2025-02-10", "close": 16.14, "volume": 173642.0}, {"date": "2025-02-11", "close": 16.12, "volume": 224285.0}, {"date": "2025-02-12", "close": 16.05, "volume": 191669.0}, {"date": "2025-02-13", "close": 16.14, "volume": 211522.0}, {"date": "2025-02-14", "close": 16.19, "volume": 239801.0}, {"date": "2025-02-18", "close": 16.14, "volume": 265968.0}, {"date": "2025-02-19", "close": 16.17, "volume": 204776.0}, {"date": "2025-02-20", "close": 16.2, "volume": 235512.0}, {"date": "2025-02-21", "close": 16.25, "volume": 300641.0}, {"date": "2025-02-24", "close": 16.21, "volume": 274804.0}, {"date": "2025-02-25", "close": 16.3, "volume": 300721.0}, {"date": "2025-02-26", "close": 16.31, "volume": 201122.0}, {"date": "2025-02-27", "close": 16.29, "volume": 209595.0}, {"date": "2025-02-28", "close": 16.36, "volume": 300427.0}, {"date": "2025-03-03", "close": 16.38, "volume": 254993.0}, {"date": "2025-03-04", "close": 16.37, "volume": 309794.0}, {"date": "2025-03-05", "close": 16.32, "volume": 1231924.0}, {"date": "2025-03-06", "close": 16.3, "volume": 356717.0}, {"date": "2025-03-07", "close": 16.28, "volume": 277893.0}, {"date": "2025-03-10", "close": 16.34, "volume": 368163.0}, {"date": "2025-03-11", "close": 16.26, "volume": 362377.0}, {"date": "2025-03-12", "close": 16.22, "volume": 232256.0}, {"date": "2025-03-13", "close": 16.24, "volume": 439636.0}, {"date": "2025-03-14", "close": 16.22, "volume": 146877.0}, {"date": "2025-03-17", "close": 16.23, "volume": 165192.0}, {"date": "2025-03-18", "close": 16.26, "volume": 372847.0}, {"date": "2025-03-19", "close": 16.34, "volume": 366722.0}, {"date": "2025-03-20", "close": 16.35, "volume": 558428.0}, {"date": "2025-03-21", "close": 16.36, "volume": 118177.0}, {"date": "2025-03-24", "close": 16.23, "volume": 236529.0}, {"date": "2025-03-25", "close": 16.25, "volume": 228753.0}, {"date": "2025-03-26", "close": 16.21, "volume": 315013.0}, {"date": "2025-03-27", "close": 16.23, "volume": 177874.0}, {"date": "2025-03-28", "close": 16.31, "volume": 167231.0}, {"date": "2025-03-31", "close": 16.31, "volume": 373574.0}, {"date": "2025-04-01", "close": 16.35, "volume": 163669.0}, {"date": "2025-04-02", "close": 16.36, "volume": 190782.0}, {"date": "2025-04-03", "close": 16.44, "volume": 191470.0}, {"date": "2025-04-04", "close": 16.41, "volume": 281666.0}, {"date": "2025-04-07", "close": 16.17, "volume": 1215179.0}, {"date": "2025-04-08", "close": 16.05, "volume": 219111.0}, {"date": "2025-04-09", "close": 16.18, "volume": 399796.0}, {"date": "2025-04-10", "close": 16.03, "volume": 261108.0}, {"date": "2025-04-11", "close": 15.97, "volume": 577617.0}, {"date": "2025-04-14", "close": 16.09, "volume": 226371.0}, {"date": "2025-04-15", "close": 16.16, "volume": 129463.0}, {"date": "2025-04-16", "close": 16.22, "volume": 173167.0}, {"date": "2025-04-17", "close": 16.225, "volume": 162359.0}, {"date": "2025-04-21", "close": 16.09, "volume": 334373.0}, {"date": "2025-04-22", "close": 16.09, "volume": 341779.0}, {"date": "2025-04-23", "close": 16.11, "volume": 126546.0}, {"date": "2025-04-24", "close": 16.23, "volume": 165821.0}, {"date": "2025-04-25", "close": 16.29, "volume": 129808.0}, {"date": "2025-04-28", "close": 16.34, "volume": 293019.0}, {"date": "2025-04-29", "close": 16.36, "volume": 185122.0}, {"date": "2025-04-30", "close": 16.35, "volume": 136559.0}, {"date": "2025-05-01", "close": 16.3, "volume": 222063.0}, {"date": "2025-05-02", "close": 16.26, "volume": 129400.0}, {"date": "2025-05-05", "close": 16.25, "volume": 136694.0}, {"date": "2025-05-06", "close": 16.285, "volume": 182860.0}, {"date": "2025-05-07", "close": 16.31, "volume": 197783.0}, {"date": "2025-05-08", "close": 16.235, "volume": 201601.0}, {"date": "2025-05-09", "close": 16.235, "volume": 143914.0}, {"date": "2025-05-12", "close": 16.22, "volume": 417164.0}, {"date": "2025-05-13", "close": 16.23, "volume": 156125.0}, {"date": "2025-05-14", "close": 16.18, "volume": 147674.0}, {"date": "2025-05-15", "close": 16.28, "volume": 483895.0}, {"date": "2025-05-16", "close": 16.29, "volume": 132925.0}, {"date": "2025-05-19", "close": 16.25, "volume": 154551.0}, {"date": "2025-05-20", "close": 16.22, "volume": 256862.0}, {"date": "2025-05-21", "close": 16.13, "volume": 203038.0}, {"date": "2025-05-22", "close": 16.19, "volume": 372622.0}, {"date": "2025-05-23", "close": 16.195, "volume": 217351.0}, {"date": "2025-05-27", "close": 16.28, "volume": 331474.0}, {"date": "2025-05-28", "close": 16.24, "volume": 144217.0}, {"date": "2025-05-29", "close": 16.28, "volume": 127875.0}, {"date": "2025-05-30", "close": 16.34, "volume": 174139.0}, {"date": "2025-06-02", "close": 16.305, "volume": 152854.0}, {"date": "2025-06-03", "close": 16.31, "volume": 163747.0}, {"date": "2025-06-04", "close": 16.39, "volume": 105286.0}, {"date": "2025-06-05", "close": 16.32, "volume": 171409.0}, {"date": "2025-06-06", "close": 16.24, "volume": 2233761.0}, {"date": "2025-06-09", "close": 16.29, "volume": 167635.0}, {"date": "2025-06-10", "close": 16.295, "volume": 277632.0}, {"date": "2025-06-11", "close": 16.37, "volume": 355540.0}, {"date": "2025-06-12", "close": 16.4, "volume": 179559.0}, {"date": "2025-06-13", "close": 16.35, "volume": 392478.0}, {"date": "2025-06-16", "close": 16.36, "volume": 250264.0}, {"date": "2025-06-17", "close": 16.375, "volume": 253392.0}, {"date": "2025-06-18", "close": 16.39, "volume": 310371.0}, {"date": "2025-06-20", "close": 16.415, "volume": 203031.0}, {"date": "2025-06-23", "close": 16.4, "volume": 208422.0}, {"date": "2025-06-24", "close": 16.45, "volume": 306491.0}, {"date": "2025-06-25", "close": 16.45, "volume": 199571.0}, {"date": "2025-06-26", "close": 16.5, "volume": 655751.0}, {"date": "2025-06-27", "close": 16.47, "volume": 281644.0}, {"date": "2025-06-30", "close": 16.53, "volume": 447862.0}, {"date": "2025-07-01", "close": 16.51, "volume": 314118.0}, {"date": "2025-07-02", "close": 16.505, "volume": 276174.0}, {"date": "2025-07-03", "close": 16.48, "volume": 99680.0}, {"date": "2025-07-07", "close": 16.45, "volume": 575077.0}, {"date": "2025-07-08", "close": 16.41, "volume": 210022.0}, {"date": "2025-07-09", "close": 16.47, "volume": 496427.0}, {"date": "2025-07-10", "close": 16.47, "volume": 312850.0}, {"date": "2025-07-11", "close": 16.44, "volume": 243335.0}, {"date": "2025-07-14", "close": 16.44, "volume": 304579.0}, {"date": "2025-07-15", "close": 16.39, "volume": 1134441.0}, {"date": "2025-07-16", "close": 16.44, "volume": 1310487.0}, {"date": "2025-07-17", "close": 16.45, "volume": 553450.0}, {"date": "2025-07-18", "close": 16.49, "volume": 428224.0}, {"date": "2025-07-21", "close": 16.46, "volume": 195990.0}, {"date": "2025-07-22", "close": 16.48, "volume": 321413.0}, {"date": "2025-07-23", "close": 16.45, "volume": 720810.0}, {"date": "2025-07-24", "close": 16.42, "volume": 255474.0}, {"date": "2025-07-25", "close": 16.45, "volume": 324856.0}, {"date": "2025-07-28", "close": 16.43, "volume": 185904.0}, {"date": "2025-07-29", "close": 16.49, "volume": 267466.0}, {"date": "2025-07-30", "close": 16.46, "volume": 304856.0}, {"date": "2025-07-31", "close": 16.46, "volume": 270345.0}, {"date": "2025-08-01", "close": 16.61, "volume": 288405.0}, {"date": "2025-08-04", "close": 16.63, "volume": 238339.0}, {"date": "2025-08-05", "close": 16.61, "volume": 266787.0}, {"date": "2025-08-06", "close": 16.62, "volume": 165245.0}, {"date": "2025-08-07", "close": 16.61, "volume": 896632.0}, {"date": "2025-08-08", "close": 16.57, "volume": 137586.0}, {"date": "2025-08-11", "close": 16.58, "volume": 219450.0}, {"date": "2025-08-12", "close": 16.61, "volume": 482163.0}, {"date": "2025-08-13", "close": 16.65, "volume": 244971.0}, {"date": "2025-08-14", "close": 16.63, "volume": 320900.0}, {"date": "2025-08-15", "close": 16.61, "volume": 263196.0}, {"date": "2025-08-18", "close": 16.53, "volume": 384300.0}, {"date": "2025-08-19", "close": 16.56, "volume": 397483.0}, {"date": "2025-08-20", "close": 16.56, "volume": 236984.0}, {"date": "2025-08-21", "close": 16.52, "volume": 268298.0}, {"date": "2025-08-22", "close": 16.61, "volume": 375612.0}, {"date": "2025-08-25", "close": 16.59, "volume": 198829.0}, {"date": "2025-08-26", "close": 16.62, "volume": 398573.0}, {"date": "2025-08-27", "close": 16.65, "volume": 207683.0}, {"date": "2025-08-28", "close": 16.64, "volume": 388133.0}, {"date": "2025-08-29", "close": 16.65, "volume": 290543.0}, {"date": "2025-09-02", "close": 16.62, "volume": 359105.0}, {"date": "2025-09-03", "close": 16.66, "volume": 275875.0}, {"date": "2025-09-04", "close": 16.72, "volume": 330897.0}, {"date": "2025-09-05", "close": 16.77, "volume": 221743.0}, {"date": "2025-09-08", "close": 16.77, "volume": 301031.0}, {"date": "2025-09-09", "close": 16.76, "volume": 307133.0}, {"date": "2025-09-10", "close": 16.78, "volume": 220093.0}, {"date": "2025-09-11", "close": 16.805, "volume": 371644.0}, {"date": "2025-09-12", "close": 16.78, "volume": 260987.0}, {"date": "2025-09-15", "close": 16.83, "volume": 304042.0}, {"date": "2025-09-16", "close": 16.82, "volume": 597699.0}, {"date": "2025-09-17", "close": 16.79, "volume": 333387.0}, {"date": "2025-09-18", "close": 16.78, "volume": 277776.0}, {"date": "2025-09-19", "close": 16.795, "volume": 226412.0}, {"date": "2025-09-22", "close": 16.7, "volume": 297430.0}, {"date": "2025-09-23", "close": 16.71, "volume": 342421.0}, {"date": "2025-09-24", "close": 16.67, "volume": 258763.0}, {"date": "2025-09-25", "close": 16.63, "volume": 233182.0}, {"date": "2025-09-26", "close": 16.66, "volume": 376936.0}, {"date": "2025-09-29", "close": 16.67, "volume": 248976.0}, {"date": "2025-09-30", "close": 16.68, "volume": 358905.0}, {"date": "2025-10-01", "close": 16.735, "volume": 218198.0}, {"date": "2025-10-02", "close": 16.75, "volume": 373088.0}, {"date": "2025-10-03", "close": 16.73, "volume": 1649235.0}, {"date": "2025-10-06", "close": 16.71, "volume": 239761.0}, {"date": "2025-10-07", "close": 16.72, "volume": 310267.0}, {"date": "2025-10-08", "close": 16.7, "volume": 207790.0}, {"date": "2025-10-09", "close": 16.69, "volume": 326376.0}, {"date": "2025-10-10", "close": 16.7, "volume": 620203.0}, {"date": "2025-10-13", "close": 16.755, "volume": 144439.0}, {"date": "2025-10-14", "close": 16.78, "volume": 756311.0}, {"date": "2025-10-15", "close": 16.78, "volume": 290011.0}, {"date": "2025-10-16", "close": 16.82, "volume": 390836.0}, {"date": "2025-10-17", "close": 16.8, "volume": 341674.0}, {"date": "2025-10-20", "close": 16.76, "volume": 226848.0}, {"date": "2025-10-21", "close": 16.775, "volume": 427233.0}, {"date": "2025-10-22", "close": 16.77, "volume": 435299.0}, {"date": "2025-10-23", "close": 16.76, "volume": 538496.0}, {"date": "2025-10-24", "close": 16.77, "volume": 267274.0}, {"date": "2025-10-27", "close": 16.77, "volume": 178333.0}, {"date": "2025-10-28", "close": 16.77, "volume": 261269.0}, {"date": "2025-10-29", "close": 16.7, "volume": 280203.0}, {"date": "2025-10-30", "close": 16.67, "volume": 321380.0}, {"date": "2025-10-31", "close": 16.66, "volume": 335376.0}, {"date": "2025-11-03", "close": 16.64, "volume": 278276.0}, {"date": "2025-11-04", "close": 16.66, "volume": 249368.0}, {"date": "2025-11-05", "close": 16.62, "volume": 308630.0}, {"date": "2025-11-06", "close": 16.68, "volume": 441627.0}, {"date": "2025-11-07", "close": 16.68, "volume": 288212.0}, {"date": "2025-11-10", "close": 16.675, "volume": 251032.0}, {"date": "2025-11-11", "close": 16.725, "volume": 232223.0}, {"date": "2025-11-12", "close": 16.695, "volume": 434949.0}, {"date": "2025-11-13", "close": 16.66, "volume": 301259.0}, {"date": "2025-11-14", "close": 16.64, "volume": 329329.0}, {"date": "2025-11-17", "close": 16.64, "volume": 521760.0}, {"date": "2025-11-18", "close": 16.66, "volume": 325587.0}, {"date": "2025-11-19", "close": 16.67, "volume": 445884.0}, {"date": "2025-11-20", "close": 16.7, "volume": 1204502.0}, {"date": "2025-11-21", "close": 16.74, "volume": 385260.0}, {"date": "2025-11-24", "close": 16.69, "volume": 245777.0}, {"date": "2025-11-25", "close": 16.73, "volume": 490071.0}, {"date": "2025-11-26", "close": 16.75, "volume": 302613.0}, {"date": "2025-11-28", "close": 16.74, "volume": 111233.0}, {"date": "2025-12-01", "close": 16.69, "volume": 255378.0}, {"date": "2025-12-02", "close": 16.7, "volume": 956027.0}, {"date": "2025-12-03", "close": 16.73, "volume": 239469.0}, {"date": "2025-12-04", "close": 16.7, "volume": 338921.0}, {"date": "2025-12-05", "close": 16.69, "volume": 258657.0}, {"date": "2025-12-08", "close": 16.67, "volume": 308544.0}, {"date": "2025-12-09", "close": 16.65, "volume": 302357.0}, {"date": "2025-12-10", "close": 16.72, "volume": 386736.0}, {"date": "2025-12-11", "close": 16.71, "volume": 302719.0}, {"date": "2025-12-12", "close": 16.67, "volume": 451509.0}, {"date": "2025-12-15", "close": 16.68, "volume": 406230.0}, {"date": "2025-12-16", "close": 16.71, "volume": 468949.0}, {"date": "2025-12-17", "close": 16.7, "volume": 1843551.0}, {"date": "2025-12-18", "close": 16.75, "volume": 2351763.0}, {"date": "2025-12-19", "close": 16.725, "volume": 942746.0}, {"date": "2025-12-22", "close": 16.655, "volume": 1030428.0}, {"date": "2025-12-23", "close": 16.66, "volume": 1518322.0}, {"date": "2025-12-24", "close": 16.7, "volume": 255309.0}, {"date": "2025-12-26", "close": 16.715, "volume": 440822.0}, {"date": "2025-12-29", "close": 16.735, "volume": 392425.0}, {"date": "2025-12-30", "close": 16.72, "volume": 709607.0}, {"date": "2025-12-31", "close": 16.695, "volume": 531770.0}, {"date": "2026-01-02", "close": 16.695, "volume": 673104.0}, {"date": "2026-01-05", "close": 16.715, "volume": 431947.0}, {"date": "2026-01-06", "close": 16.725, "volume": 871694.0}, {"date": "2026-01-07", "close": 16.73, "volume": 467688.0}, {"date": "2026-01-08", "close": 16.69, "volume": 827916.0}, {"date": "2026-01-09", "close": 16.69, "volume": 878328.0}, {"date": "2026-01-12", "close": 16.69, "volume": 427135.0}, {"date": "2026-01-13", "close": 16.71, "volume": 478713.0}, {"date": "2026-01-14", "close": 16.74, "volume": 467060.0}, {"date": "2026-01-15", "close": 16.71, "volume": 503363.0}, {"date": "2026-01-16", "close": 16.69, "volume": 528991.0}, {"date": "2026-01-20", "close": 16.6, "volume": 473703.0}, {"date": "2026-01-21", "close": 16.63, "volume": 528196.0}, {"date": "2026-01-22", "close": 16.64, "volume": 1668341.0}, {"date": "2026-01-23", "close": 16.64, "volume": 848824.0}, {"date": "2026-01-26", "close": 16.65, "volume": 374760.0}, {"date": "2026-01-27", "close": 16.66, "volume": 305983.0}, {"date": "2026-01-28", "close": 16.64, "volume": 549241.0}, {"date": "2026-01-29", "close": 16.67, "volume": 1505150.0}, {"date": "2026-01-30", "close": 16.69, "volume": 314991.0}, {"date": "2026-02-02", "close": 16.67, "volume": 450467.0}, {"date": "2026-02-03", "close": 16.66, "volume": 408513.0}, {"date": "2026-02-04", "close": 16.66, "volume": 297709.0}, {"date": "2026-02-05", "close": 16.72, "volume": 382106.0}, {"date": "2026-02-06", "close": 16.72, "volume": 269612.0}, {"date": "2026-02-09", "close": 16.73, "volume": 359096.0}, {"date": "2026-02-10", "close": 16.75, "volume": 348563.0}, {"date": "2026-02-11", "close": 16.73, "volume": 519103.0}, {"date": "2026-02-12", "close": 16.765, "volume": 479240.0}, {"date": "2026-02-13", "close": 16.81, "volume": 404191.0}, {"date": "2026-02-17", "close": 16.8, "volume": 458715.0}, {"date": "2026-02-18", "close": 16.8, "volume": 367250.0}, {"date": "2026-02-19", "close": 16.81, "volume": 541804.0}, {"date": "2026-02-20", "close": 16.81, "volume": 378695.0}, {"date": "2026-02-23", "close": 16.78, "volume": 270773.0}, {"date": "2026-02-24", "close": 16.76, "volume": 562185.0}, {"date": "2026-02-25", "close": 16.75, "volume": 278646.0}, {"date": "2026-02-26", "close": 16.77, "volume": 406431.0}, {"date": "2026-02-27", "close": 16.7913, "volume": 786066.0}, {"date": "2026-03-02", "close": 16.735, "volume": 397951.0}, {"date": "2026-03-03", "close": 16.73, "volume": 849279.0}, {"date": "2026-03-04", "close": 16.71, "volume": 660302.0}, {"date": "2026-03-05", "close": 16.68, "volume": 373266.0}, {"date": "2026-03-06", "close": 16.665, "volume": 571616.0}, {"date": "2026-03-09", "close": 16.7, "volume": 388163.0}, {"date": "2026-03-10", "close": 16.66, "volume": 596394.0}, {"date": "2026-03-11", "close": 16.59, "volume": 747353.0}, {"date": "2026-03-12", "close": 16.5, "volume": 569975.0}, {"date": "2026-03-13", "close": 16.475, "volume": 492550.0}, {"date": "2026-03-16", "close": 16.52, "volume": 663286.0}, {"date": "2026-03-17", "close": 16.58, "volume": 596855.0}, {"date": "2026-03-18", "close": 16.495, "volume": 656716.0}, {"date": "2026-03-19", "close": 16.53, "volume": 964449.0}, {"date": "2026-03-20", "close": 16.42, "volume": 430214.0}, {"date": "2026-03-23", "close": 16.42, "volume": 672122.0}, {"date": "2026-03-24", "close": 16.37, "volume": 467612.0}, {"date": "2026-03-25", "close": 16.41, "volume": 597269.0}, {"date": "2026-03-26", "close": 16.32, "volume": 614415.0}, {"date": "2026-03-27", "close": 16.315, "volume": 462876.0}, {"date": "2026-03-30", "close": 16.38, "volume": 286601.0}, {"date": "2026-03-31", "close": 16.46, "volume": 1137438.0}, {"date": "2026-04-01", "close": 16.465, "volume": 557767.0}, {"date": "2026-04-02", "close": 16.495, "volume": 531020.0}, {"date": "2026-04-06", "close": 16.47, "volume": 527813.0}, {"date": "2026-04-07", "close": 16.51, "volume": 640669.0}, {"date": "2026-04-08", "close": 16.545, "volume": 495160.0}, {"date": "2026-04-09", "close": 16.55, "volume": 490957.0}, {"date": "2026-04-10", "close": 16.53, "volume": 290027.0}, {"date": "2026-04-13", "close": 16.575, "volume": 289908.0}, {"date": "2026-04-14", "close": 16.605, "volume": 316970.0}, {"date": "2026-04-15", "close": 16.605, "volume": 477921.0}, {"date": "2026-04-16", "close": 16.575, "volume": 926007.0}, {"date": "2026-04-17", "close": 16.64, "volume": 549410.0}, {"date": "2026-04-20", "close": 16.57, "volume": 393047.0}, {"date": "2026-04-21", "close": 16.52, "volume": 711499.0}, {"date": "2026-04-22", "close": 16.53, "volume": 438484.0}, {"date": "2026-04-23", "close": 16.5, "volume": 450672.0}, {"date": "2026-04-24", "close": 16.52, "volume": 542516.0}, {"date": "2026-04-27", "close": 16.51, "volume": 1505710.0}, {"date": "2026-04-28", "close": 16.49, "volume": 353454.0}, {"date": "2026-04-29", "close": 16.435, "volume": 945666.0}, {"date": "2026-04-30", "close": 16.48, "volume": 622147.0}, {"date": "2026-05-01", "close": 16.48, "volume": 711848.0}, {"date": "2026-05-04", "close": 16.435, "volume": 746852.0}, {"date": "2026-05-05", "close": 16.455, "volume": 322426.0}, {"date": "2026-05-06", "close": 16.52, "volume": 502366.0}, {"date": "2026-05-07", "close": 16.48, "volume": 777832.0}, {"date": "2026-05-08", "close": 16.515, "volume": 454976.0}, {"date": "2026-05-11", "close": 16.485, "volume": 367883.0}, {"date": "2026-05-12", "close": 16.445, "volume": 653945.0}, {"date": "2026-05-13", "close": 16.45, "volume": 280149.0}, {"date": "2026-05-14", "close": 16.4382, "volume": 226526.0}, {"date": "2026-05-15", "close": 16.3653, "volume": 367796.0}, {"date": "2026-05-18", "close": 16.295, "volume": 501054.0}, {"date": "2026-05-19", "close": 16.26, "volume": 1151196.0}, {"date": "2026-05-20", "close": 16.3347, "volume": 753452.0}, {"date": "2026-05-21", "close": 16.335, "volume": 801042.0}, {"date": "2026-05-22", "close": 16.335, "volume": 1593731.0}, {"date": "2026-05-26", "close": 16.39, "volume": 1416798.0}, {"date": "2026-05-27", "close": 16.395, "volume": 427199.0}, {"date": "2026-05-28", "close": 16.415, "volume": 509111.0}, {"date": "2026-05-29", "close": 16.4353, "volume": 474803.0}, {"date": "2026-06-01", "close": 16.425, "volume": 412674.0}, {"date": "2026-06-02", "close": 16.415, "volume": 420700.0}, {"date": "2026-06-03", "close": 16.4, "volume": 787713.0}, {"date": "2026-06-04", "close": 16.415, "volume": 334691.0}, {"date": "2026-06-05", "close": 16.335, "volume": 426372.0}, {"date": "2026-06-08", "close": 16.3447, "volume": 343105.0}, {"date": "2026-06-09", "close": 16.375, "volume": 457718.0}, {"date": "2026-06-10", "close": 16.355, "volume": 519387.0}, {"date": "2026-06-11", "close": 16.44, "volume": 458021.0}, {"date": "2026-06-12", "close": 16.43, "volume": 499593.0}, {"date": "2026-06-15", "close": 16.44, "volume": 422475.0}, {"date": "2026-06-16", "close": 16.45, "volume": 438615.0}, {"date": "2026-06-17", "close": 16.365, "volume": 747051.0}, {"date": "2026-06-18", "close": 16.415, "volume": 273662.0}, {"date": "2026-06-22", "close": 16.32, "volume": 405953.0}, {"date": "2026-06-23", "close": 16.335, "volume": 406242.0}, {"date": "2026-06-24", "close": 16.385, "volume": 337607.0}, {"date": "2026-06-25", "close": 16.41, "volume": 392020.0}, {"date": "2026-06-26", "close": 16.425, "volume": 424297.0}, {"date": "2026-06-29", "close": 16.43, "volume": 505260.0}, {"date": "2026-06-30", "close": 16.385, "volume": 418865.0}, {"date": "2026-07-01", "close": 16.38, "volume": 697167.0}, {"date": "2026-07-02", "close": 16.405, "volume": 262763.0}, {"date": "2026-07-06", "close": 16.415, "volume": 368693.0}, {"date": "2026-07-07", "close": 16.355, "volume": 429417.0}, {"date": "2026-07-08", "close": 16.33, "volume": 427647.0}, {"date": "2026-07-09", "close": 16.355, "volume": 422394.0}, {"date": "2026-07-10", "close": 16.34, "volume": 356940.0}, {"date": "2026-07-13", "close": 16.275, "volume": 523162.0}, {"date": "2026-07-14", "close": 16.325, "volume": 320505.0}, {"date": "2026-07-15", "close": 16.365, "volume": 349178.0}, {"date": "2026-07-16", "close": 16.355, "volume": 235315.0}, {"date": "2026-07-17", "close": 16.355, "volume": 399876.0}, {"date": "2026-07-20", "close": 16.265, "volume": 376904.0}, {"date": "2026-07-21", "close": 16.24, "volume": 437870.0}, {"date": "2026-07-22", "close": 16.215, "volume": 574127.0}, {"date": "2026-07-23", "close": 16.175, "volume": 606711.0}, {"date": "2026-07-24", "close": 16.195, "volume": 986597.0}, {"date": "2026-07-27", "close": 16.205, "volume": 521472.0}, {"date": "2026-07-28", "close": 16.245, "volume": 341065.0}, {"date": "2026-07-29", "close": 16.225, "volume": 473435.0}, {"date": "2026-07-30", "close": 16.24, "volume": 357245.0}, {"date": "2026-07-31", "close": 16.2153, "volume": 316810.0}, {"date": "2026-08-03", "close": 16.25, "volume": 333226.0}, {"date": "2026-08-04", "close": 16.31, "volume": 279132.0}, {"date": "2026-08-05", "close": 16.315, "volume": 340802.0}, {"date": "2026-08-06", "close": 16.265, "volume": 331256.0}, {"date": "2026-08-07", "close": 16.305, "volume": 285273.0}, {"date": "2026-08-10", "close": 16.255, "volume": 447041.0}, {"date": "2026-08-11", "close": 16.265, "volume": 465580.0}, {"date": "2026-08-12", "close": 16.285, "volume": 351771.0}, {"date": "2026-08-13", "close": 16.325, "volume": 807475.0}, {"date": "2026-08-14", "close": 16.295, "volume": 541674.0}, {"date": "2026-08-17", "close": 16.285, "volume": 298583.0}, {"date": "2026-08-18", "close": 16.28, "volume": 279614.0}, {"date": "2026-08-19", "close": 16.305, "volume": 544024.0}, {"date": "2026-08-20", "close": 16.275, "volume": 343007.0}, {"date": "2026-08-21", "close": 16.265, "volume": 442541.0}, {"date": "2026-08-24", "close": 16.205, "volume": 588860.0}, {"date": "2026-08-25", "close": 16.26, "volume": 525190.0}, {"date": "2026-08-26", "close": 16.245, "volume": 469964.0}, {"date": "2026-08-27", "close": 16.235, "volume": 461185.0}, {"date": "2026-08-28", "close": 16.185, "volume": 409820.0}, {"date": "2026-08-31", "close": 16.175, "volume": 467439.0}, {"date": "2026-09-01", "close": 16.135, "volume": 680760.0}, {"date": "2026-09-02", "close": 16.135, "volume": 531494.0}, {"date": "2026-09-03", "close": 16.165, "volume": 354732.0}, {"date": "2026-09-04", "close": 16.145, "volume": 711627.0}, {"date": "2026-09-08", "close": 16.135, "volume": 646099.0}, {"date": "2026-09-09", "close": 16.115, "volume": 447041.0}, {"date": "2026-09-10", "close": 16.01, "volume": 515715.0}, {"date": "2026-09-11", "close": 16.0003, "volume": 457496.0}, {"date": "2026-09-14", "close": 15.985, "volume": 392516.0}, {"date": "2026-09-15", "close": 15.985, "volume": 971150.0}, {"date": "2026-09-16", "close": 15.975, "volume": 488836.0}, {"date": "2026-09-17", "close": 16.035, "volume": 371430.0}, {"date": "2026-09-18", "close": 15.9936, "volume": 366200.0}], "refreshing": true}