{"ticker": "IGI", "overview": {"name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IGI", "has_prices": true, "as_of": "2026-07-24", "last": 15.835, "prev_close": 15.88, "change": -0.04499999999999993, "change_pct": -0.002833753148614605, "session_volume": 16188.0, "vwap_5": 15.930218551062493, "vwap_20": 16.032161935839586, "vwap_60": 16.054496249435523, "vwap_250": 16.368020355998937, "high_52w": 16.66, "low_52w": 15.8, "avg_volume_20": 8887.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003700", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": "1607 Capital Partners, LLC moves to a 5.53% passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003700-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001072613-26-000670", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. moves to a 8.83% passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000670-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001172661-26-002285", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": "1607 Capital Partners, LLC moves to a 6.79% passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002285-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001072613-26-000430", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. takes a 6.4% passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000430-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001610520-26-000061", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "UBS Group AG", "who_key": "UBS Group AG", "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": "UBS Group AG raises a passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1610520/0001610520-26-000061-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003700", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": "1607 Capital Partners, LLC moves to a 5.53% passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003700-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001072613-26-000670", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. moves to a 8.83% passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000670-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001172661-26-002285", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "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": "1607 Capital Partners, LLC moves to a 6.79% passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002285-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001072613-26-000430", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. takes a 6.4% passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000430-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001610520-26-000061", "src": "13DG", "ticker": "IGI", "cik": "1462586", "company": "Western Asset Investment Grade Opportunity Trust Inc.", "company_raw": "Western Asset Investment Grade Opportunity Trust Inc.", "who": "UBS Group AG", "who_key": "UBS Group AG", "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": "UBS Group AG raises a passive stake in IGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1610520/0001610520-26-000061-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock", "new_value": "Western Asset Investment Grade Opportunity Trust Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001462586", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001462586", "applied": 1, "detected_at": "2026-10-25T10:19:38.505117"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IGI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 21.9, "volume": 45714.0}, {"date": "2021-07-28", "close": 22.0, "volume": 11826.0}, {"date": "2021-07-29", "close": 22.18, "volume": 21221.0}, {"date": "2021-07-30", "close": 22.11, "volume": 16917.0}, {"date": "2021-08-02", "close": 22.01, "volume": 22445.0}, {"date": "2021-08-03", "close": 22.25, "volume": 9229.0}, {"date": "2021-08-04", "close": 22.45, "volume": 17101.0}, {"date": "2021-08-05", "close": 22.07, "volume": 22053.0}, {"date": "2021-08-06", "close": 21.965, "volume": 21854.0}, {"date": "2021-08-09", "close": 21.79, "volume": 19474.0}, {"date": "2021-08-10", "close": 21.99, "volume": 16294.0}, {"date": "2021-08-11", "close": 21.87, "volume": 31681.0}, {"date": "2021-08-12", "close": 21.88, "volume": 17093.0}, {"date": "2021-08-13", "close": 22.03, "volume": 12910.0}, {"date": "2021-08-16", "close": 22.01, "volume": 34857.0}, {"date": "2021-08-17", "close": 21.92, "volume": 12706.0}, {"date": "2021-08-18", "close": 21.98, "volume": 20455.0}, {"date": "2021-08-19", "close": 22.09, "volume": 12167.0}, {"date": "2021-08-20", "close": 22.05, "volume": 13436.0}, {"date": "2021-08-23", "close": 21.84, "volume": 10554.0}, {"date": "2021-08-24", "close": 21.95, "volume": 12607.0}, {"date": "2021-08-25", "close": 21.74, "volume": 9039.0}, {"date": "2021-08-26", "close": 21.46, "volume": 26940.0}, {"date": "2021-08-27", "close": 21.68, "volume": 22140.0}, {"date": "2021-08-30", "close": 21.58, "volume": 23002.0}, {"date": "2021-08-31", "close": 21.68, "volume": 22322.0}, {"date": "2021-09-01", "close": 21.68, "volume": 24680.0}, {"date": "2021-09-02", "close": 21.62, "volume": 31746.0}, {"date": "2021-09-03", "close": 21.62, "volume": 18161.0}, {"date": "2021-09-07", "close": 21.63, "volume": 45501.0}, {"date": "2021-09-08", "close": 21.7, "volume": 12289.0}, {"date": "2021-09-09", "close": 21.91, "volume": 15193.0}, {"date": "2021-09-10", "close": 22.06, "volume": 21466.0}, {"date": "2021-09-13", "close": 22.9, "volume": 42060.0}, {"date": "2021-09-14", "close": 22.87, "volume": 20582.0}, {"date": "2021-09-15", "close": 23.12, "volume": 44009.0}, {"date": "2021-09-16", "close": 22.75, "volume": 26815.0}, {"date": "2021-09-17", "close": 22.91, "volume": 20533.0}, {"date": "2021-09-20", "close": 22.91, "volume": 18717.0}, {"date": "2021-09-21", "close": 23.49, "volume": 35139.0}, {"date": "2021-09-22", "close": 23.4, "volume": 23391.0}, {"date": "2021-09-23", "close": 23.26, "volume": 21413.0}, {"date": "2021-09-24", "close": 23.25, "volume": 30703.0}, {"date": "2021-09-27", "close": 22.45, "volume": 23873.0}, {"date": "2021-09-28", "close": 22.12, "volume": 17388.0}, {"date": "2021-09-29", "close": 21.79, "volume": 17697.0}, {"date": "2021-09-30", "close": 22.09, "volume": 22958.0}, {"date": "2021-10-01", "close": 22.69, "volume": 16207.0}, {"date": "2021-10-04", "close": 22.78, "volume": 8968.0}, {"date": "2021-10-05", "close": 22.73, "volume": 15239.0}, {"date": "2021-10-06", "close": 22.52, "volume": 9165.0}, {"date": "2021-10-07", "close": 21.81, "volume": 32999.0}, {"date": "2021-10-08", "close": 21.8, "volume": 10274.0}, {"date": "2021-10-11", "close": 21.68, "volume": 12752.0}, {"date": "2021-10-12", "close": 21.72, "volume": 23877.0}, {"date": "2021-10-13", "close": 21.66, "volume": 24226.0}, {"date": "2021-10-14", "close": 21.7, "volume": 18028.0}, {"date": "2021-10-15", "close": 21.56, "volume": 17490.0}, {"date": "2021-10-18", "close": 21.71, "volume": 27338.0}, {"date": "2021-10-19", "close": 21.75, "volume": 19644.0}, {"date": "2021-10-20", "close": 21.73, "volume": 22261.0}, {"date": "2021-10-21", "close": 21.69, "volume": 13686.0}, {"date": "2021-10-22", "close": 21.56, "volume": 15364.0}, {"date": "2021-10-25", "close": 21.7671, "volume": 12029.0}, {"date": "2021-10-26", "close": 21.77, "volume": 25470.0}, {"date": "2021-10-27", "close": 22.26, "volume": 28073.0}, {"date": "2021-10-28", "close": 21.76, "volume": 24364.0}, {"date": "2021-10-29", "close": 21.74, "volume": 23985.0}, {"date": "2021-11-01", "close": 21.555, "volume": 21169.0}, {"date": "2021-11-02", "close": 21.72, "volume": 18269.0}, {"date": "2021-11-03", "close": 21.54, "volume": 23818.0}, {"date": "2021-11-04", "close": 21.63, "volume": 24898.0}, {"date": "2021-11-05", "close": 21.84, "volume": 15589.0}, {"date": "2021-11-08", "close": 21.89, "volume": 30746.0}, {"date": "2021-11-09", "close": 21.97, "volume": 19799.0}, {"date": "2021-11-10", "close": 21.88, "volume": 16683.0}, {"date": "2021-11-11", "close": 22.2392, "volume": 19190.0}, {"date": "2021-11-12", "close": 22.41, "volume": 13031.0}, {"date": "2021-11-15", "close": 22.2936, "volume": 16447.0}, {"date": "2021-11-16", "close": 22.77, "volume": 25373.0}, {"date": "2021-11-17", "close": 22.95, "volume": 20006.0}, {"date": "2021-11-18", "close": 21.83, "volume": 56965.0}, {"date": "2021-11-19", "close": 22.18, "volume": 16777.0}, {"date": "2021-11-22", "close": 21.33, "volume": 37610.0}, {"date": "2021-11-23", "close": 21.5, "volume": 12034.0}, {"date": "2021-11-24", "close": 21.64, "volume": 19035.0}, {"date": "2021-11-26", "close": 22.2496, "volume": 5026.0}, {"date": "2021-11-29", "close": 22.11, "volume": 17224.0}, {"date": "2021-11-30", "close": 22.03, "volume": 16669.0}, {"date": "2021-12-01", "close": 21.72, "volume": 18019.0}, {"date": "2021-12-02", "close": 21.5, "volume": 12673.0}, {"date": "2021-12-03", "close": 21.38, "volume": 30675.0}, {"date": "2021-12-06", "close": 21.25, "volume": 20560.0}, {"date": "2021-12-07", "close": 21.33, "volume": 21423.0}, {"date": "2021-12-08", "close": 21.28, "volume": 27627.0}, {"date": "2021-12-09", "close": 21.22, "volume": 16708.0}, {"date": "2021-12-10", "close": 21.21, "volume": 30056.0}, {"date": "2021-12-13", "close": 21.27, "volume": 15451.0}, {"date": "2021-12-14", "close": 21.37, "volume": 18082.0}, {"date": "2021-12-15", "close": 21.54, "volume": 25110.0}, {"date": "2021-12-16", "close": 22.2, "volume": 28726.0}, {"date": "2021-12-17", "close": 22.76, "volume": 28127.0}, {"date": "2021-12-20", "close": 22.6, "volume": 25287.0}, {"date": "2021-12-21", "close": 22.54, "volume": 12576.0}, {"date": "2021-12-22", "close": 22.65, "volume": 26695.0}, {"date": "2021-12-23", "close": 22.5, "volume": 11766.0}, {"date": "2021-12-27", "close": 22.16, "volume": 23704.0}, {"date": "2021-12-28", "close": 22.32, "volume": 17620.0}, {"date": "2021-12-29", "close": 21.56, "volume": 50808.0}, {"date": "2021-12-30", "close": 21.68, "volume": 36226.0}, {"date": "2021-12-31", "close": 21.86, "volume": 14342.0}, {"date": "2022-01-03", "close": 21.71, "volume": 7199.0}, {"date": "2022-01-04", "close": 21.32, "volume": 30375.0}, {"date": "2022-01-05", "close": 21.03, "volume": 27365.0}, {"date": "2022-01-06", "close": 21.05, "volume": 25642.0}, {"date": "2022-01-07", "close": 21.01, "volume": 20093.0}, {"date": "2022-01-10", "close": 20.97, "volume": 22616.0}, {"date": "2022-01-11", "close": 21.0, "volume": 15180.0}, {"date": "2022-01-12", "close": 20.93, "volume": 16416.0}, {"date": "2022-01-13", "close": 21.005, "volume": 64562.0}, {"date": "2022-01-14", "close": 20.65, "volume": 35747.0}, {"date": "2022-01-18", "close": 20.31, "volume": 37183.0}, {"date": "2022-01-19", "close": 20.32, "volume": 29459.0}, {"date": "2022-01-20", "close": 20.23, "volume": 52168.0}, {"date": "2022-01-21", "close": 20.15, "volume": 41404.0}, {"date": "2022-01-24", "close": 20.0, "volume": 80268.0}, {"date": "2022-01-25", "close": 20.05, "volume": 30361.0}, {"date": "2022-01-26", "close": 20.01, "volume": 46813.0}, {"date": "2022-01-27", "close": 20.1, "volume": 14914.0}, {"date": "2022-01-28", "close": 20.03, "volume": 12277.0}, {"date": "2022-01-31", "close": 20.16, "volume": 14408.0}, {"date": "2022-02-01", "close": 20.24, "volume": 20723.0}, {"date": "2022-02-02", "close": 20.2, "volume": 24088.0}, {"date": "2022-02-03", "close": 20.0, "volume": 19736.0}, {"date": "2022-02-04", "close": 19.85, "volume": 31050.0}, {"date": "2022-02-07", "close": 19.75, "volume": 21653.0}, {"date": "2022-02-08", "close": 19.7, "volume": 13342.0}, {"date": "2022-02-09", "close": 19.7, "volume": 17650.0}, {"date": "2022-02-10", "close": 19.51, "volume": 25456.0}, {"date": "2022-02-11", "close": 19.48, "volume": 27219.0}, {"date": "2022-02-14", "close": 19.35, "volume": 44506.0}, {"date": "2022-02-15", "close": 19.42, "volume": 22777.0}, {"date": "2022-02-16", "close": 19.47, "volume": 28882.0}, {"date": "2022-02-17", "close": 19.37, "volume": 22216.0}, {"date": "2022-02-18", "close": 19.41, "volume": 113451.0}, {"date": "2022-02-22", "close": 19.23, "volume": 18551.0}, {"date": "2022-02-23", "close": 19.02, "volume": 62693.0}, {"date": "2022-02-24", "close": 19.03, "volume": 14455.0}, {"date": "2022-02-25", "close": 19.12, "volume": 12168.0}, {"date": "2022-02-28", "close": 19.19, "volume": 17464.0}, {"date": "2022-03-01", "close": 19.15, "volume": 78588.0}, {"date": "2022-03-02", "close": 19.02, "volume": 22311.0}, {"date": "2022-03-03", "close": 19.15, "volume": 25471.0}, {"date": "2022-03-04", "close": 19.16, "volume": 98004.0}, {"date": "2022-03-07", "close": 19.02, "volume": 65875.0}, {"date": "2022-03-08", "close": 18.78, "volume": 72071.0}, {"date": "2022-03-09", "close": 18.72, "volume": 34039.0}, {"date": "2022-03-10", "close": 18.54, "volume": 46255.0}, {"date": "2022-03-11", "close": 18.55, "volume": 35655.0}, {"date": "2022-03-14", "close": 18.28, "volume": 40895.0}, {"date": "2022-03-15", "close": 18.39, "volume": 25718.0}, {"date": "2022-03-16", "close": 18.39, "volume": 29854.0}, {"date": "2022-03-17", "close": 18.51, "volume": 26879.0}, {"date": "2022-03-18", "close": 18.53, "volume": 23959.0}, {"date": "2022-03-21", "close": 18.46, "volume": 41484.0}, {"date": "2022-03-22", "close": 18.5, "volume": 29804.0}, {"date": "2022-03-23", "close": 18.48, "volume": 59791.0}, {"date": "2022-03-24", "close": 18.45, "volume": 36460.0}, {"date": "2022-03-25", "close": 18.35, "volume": 40771.0}, {"date": "2022-03-28", "close": 18.4, "volume": 28351.0}, {"date": "2022-03-29", "close": 18.59, "volume": 11415.0}, {"date": "2022-03-30", "close": 18.64, "volume": 20012.0}, {"date": "2022-03-31", "close": 18.72, "volume": 39598.0}, {"date": "2022-04-01", "close": 18.6, "volume": 186250.0}, {"date": "2022-04-04", "close": 18.64, "volume": 60152.0}, {"date": "2022-04-05", "close": 18.45, "volume": 44083.0}, {"date": "2022-04-06", "close": 18.34, "volume": 117079.0}, {"date": "2022-04-07", "close": 18.44, "volume": 54482.0}, {"date": "2022-04-08", "close": 18.41, "volume": 49510.0}, {"date": "2022-04-11", "close": 18.15, "volume": 16788.0}, {"date": "2022-04-12", "close": 18.2, "volume": 34961.0}, {"date": "2022-04-13", "close": 18.19, "volume": 23296.0}, {"date": "2022-04-14", "close": 18.02, "volume": 19316.0}, {"date": "2022-04-18", "close": 17.93, "volume": 25310.0}, {"date": "2022-04-19", "close": 17.89, "volume": 61722.0}, {"date": "2022-04-20", "close": 17.95, "volume": 9987.0}, {"date": "2022-04-21", "close": 17.75, "volume": 15981.0}, {"date": "2022-04-22", "close": 17.74, "volume": 12839.0}, {"date": "2022-04-25", "close": 17.75, "volume": 13262.0}, {"date": "2022-04-26", "close": 17.61, "volume": 19547.0}, {"date": "2022-04-27", "close": 17.68, "volume": 23506.0}, {"date": "2022-04-28", "close": 17.67, "volume": 32827.0}, {"date": "2022-04-29", "close": 17.51, "volume": 19423.0}, {"date": "2022-05-02", "close": 17.47, "volume": 11015.0}, {"date": "2022-05-03", "close": 17.48, "volume": 8283.0}, {"date": "2022-05-04", "close": 17.56, "volume": 12364.0}, {"date": "2022-05-05", "close": 17.24, "volume": 12414.0}, {"date": "2022-05-06", "close": 17.1, "volume": 15422.0}, {"date": "2022-05-09", "close": 17.16, "volume": 74346.0}, {"date": "2022-05-10", "close": 17.17, "volume": 20964.0}, {"date": "2022-05-11", "close": 17.19, "volume": 50524.0}, {"date": "2022-05-12", "close": 17.12, "volume": 34773.0}, {"date": "2022-05-13", "close": 17.13, "volume": 21060.0}, {"date": "2022-05-16", "close": 17.03, "volume": 22265.0}, {"date": "2022-05-17", "close": 16.99, "volume": 25783.0}, {"date": "2022-05-18", "close": 17.02, "volume": 16466.0}, {"date": "2022-05-19", "close": 17.08, "volume": 35729.0}, {"date": "2022-05-20", "close": 17.0, "volume": 37304.0}, {"date": "2022-05-23", "close": 17.22, "volume": 22586.0}, {"date": "2022-05-24", "close": 17.11, "volume": 22686.0}, {"date": "2022-05-25", "close": 17.29, "volume": 26245.0}, {"date": "2022-05-26", "close": 17.57, "volume": 42128.0}, {"date": "2022-05-27", "close": 17.6, "volume": 48264.0}, {"date": "2022-05-31", "close": 17.62, "volume": 26712.0}, {"date": "2022-06-01", "close": 17.68, "volume": 43099.0}, {"date": "2022-06-02", "close": 18.2, "volume": 33047.0}, {"date": "2022-06-03", "close": 17.82, "volume": 29156.0}, {"date": "2022-06-06", "close": 17.54, "volume": 33647.0}, {"date": "2022-06-07", "close": 17.42, "volume": 17944.0}, {"date": "2022-06-08", "close": 17.29, "volume": 26042.0}, {"date": "2022-06-09", "close": 17.23, "volume": 33646.0}, {"date": "2022-06-10", "close": 17.04, "volume": 24109.0}, {"date": "2022-06-13", "close": 16.87, "volume": 16009.0}, {"date": "2022-06-14", "close": 16.75, "volume": 12156.0}, {"date": "2022-06-15", "close": 16.67, "volume": 17801.0}, {"date": "2022-06-16", "close": 16.43, "volume": 39758.0}, {"date": "2022-06-17", "close": 16.45, "volume": 21165.0}, {"date": "2022-06-21", "close": 16.57, "volume": 17763.0}, {"date": "2022-06-22", "close": 16.59, "volume": 16094.0}, {"date": "2022-06-23", "close": 16.85, "volume": 21836.0}, {"date": "2022-06-24", "close": 17.01, "volume": 19557.0}, {"date": "2022-06-27", "close": 16.63, "volume": 25425.0}, {"date": "2022-06-28", "close": 16.62, "volume": 14268.0}, {"date": "2022-06-29", "close": 16.64, "volume": 36038.0}, {"date": "2022-06-30", "close": 16.87, "volume": 27470.0}, {"date": "2022-07-01", "close": 17.11, "volume": 16148.0}, {"date": "2022-07-05", "close": 17.13, "volume": 13460.0}, {"date": "2022-07-06", "close": 17.15, "volume": 18267.0}, {"date": "2022-07-07", "close": 17.21, "volume": 15461.0}, {"date": "2022-07-08", "close": 17.01, "volume": 15904.0}, {"date": "2022-07-11", "close": 17.3, "volume": 8384.0}, {"date": "2022-07-12", "close": 17.445, "volume": 13037.0}, {"date": "2022-07-13", "close": 17.01, "volume": 31608.0}, {"date": "2022-07-14", "close": 16.87, "volume": 39970.0}, {"date": "2022-07-15", "close": 16.89, "volume": 51100.0}, {"date": "2022-07-18", "close": 16.88, "volume": 11317.0}, {"date": "2022-07-19", "close": 16.98, "volume": 13018.0}, {"date": "2022-07-20", "close": 17.27, "volume": 27353.0}, {"date": "2022-07-21", "close": 17.04, "volume": 12764.0}, {"date": "2022-07-22", "close": 17.17, "volume": 17749.0}, {"date": "2022-07-25", "close": 17.09, "volume": 19129.0}, {"date": "2022-07-26", "close": 17.2, "volume": 26953.0}, {"date": "2022-07-27", "close": 17.25, "volume": 8605.0}, {"date": "2022-07-28", "close": 17.51, "volume": 49741.0}, {"date": "2022-07-29", "close": 17.625, "volume": 22451.0}, {"date": "2022-08-01", "close": 18.0, "volume": 15668.0}, {"date": "2022-08-02", "close": 17.84, "volume": 8610.0}, {"date": "2022-08-03", "close": 17.88, "volume": 19022.0}, {"date": "2022-08-04", "close": 17.84, "volume": 8052.0}, {"date": "2022-08-05", "close": 17.6, "volume": 15389.0}, {"date": "2022-08-08", "close": 17.9, "volume": 9107.0}, {"date": "2022-08-09", "close": 17.78, "volume": 13931.0}, {"date": "2022-08-10", "close": 17.8, "volume": 23384.0}, {"date": "2022-08-11", "close": 17.91, "volume": 28659.0}, {"date": "2022-08-12", "close": 17.86, "volume": 14648.0}, {"date": "2022-08-15", "close": 17.89, "volume": 19567.0}, {"date": "2022-08-16", "close": 17.53, "volume": 67940.0}, {"date": "2022-08-17", "close": 17.42, "volume": 18602.0}, {"date": "2022-08-18", "close": 17.39, "volume": 23874.0}, {"date": "2022-08-19", "close": 17.29, "volume": 31691.0}, {"date": "2022-08-22", "close": 17.19, "volume": 22334.0}, {"date": "2022-08-23", "close": 17.25, "volume": 17888.0}, {"date": "2022-08-24", "close": 17.19, "volume": 27372.0}, {"date": "2022-08-25", "close": 17.21, "volume": 33373.0}, {"date": "2022-08-26", "close": 17.16, "volume": 22057.0}, {"date": "2022-08-29", "close": 17.09, "volume": 26734.0}, {"date": "2022-08-30", "close": 17.13, "volume": 21241.0}, {"date": "2022-08-31", "close": 17.14, "volume": 27732.0}, {"date": "2022-09-01", "close": 16.98, "volume": 25182.0}, {"date": "2022-09-02", "close": 17.03, "volume": 29296.0}, {"date": "2022-09-06", "close": 16.9469, "volume": 11228.0}, {"date": "2022-09-07", "close": 16.99, "volume": 15859.0}, {"date": "2022-09-08", "close": 16.8, "volume": 17445.0}, {"date": "2022-09-09", "close": 16.79, "volume": 34017.0}, {"date": "2022-09-12", "close": 16.88, "volume": 14602.0}, {"date": "2022-09-13", "close": 16.78, "volume": 11807.0}, {"date": "2022-09-14", "close": 16.8, "volume": 17059.0}, {"date": "2022-09-15", "close": 16.87, "volume": 10802.0}, {"date": "2022-09-16", "close": 16.8283, "volume": 9705.0}, {"date": "2022-09-19", "close": 16.6156, "volume": 28152.0}, {"date": "2022-09-20", "close": 16.625, "volume": 37681.0}, {"date": "2022-09-21", "close": 16.74, "volume": 12680.0}, {"date": "2022-09-22", "close": 16.635, "volume": 10843.0}, {"date": "2022-09-23", "close": 16.69, "volume": 15909.0}, {"date": "2022-09-26", "close": 16.36, "volume": 20299.0}, {"date": "2022-09-27", "close": 15.92, "volume": 12719.0}, {"date": "2022-09-28", "close": 16.1, "volume": 11647.0}, {"date": "2022-09-29", "close": 15.99, "volume": 18693.0}, {"date": "2022-09-30", "close": 15.3, "volume": 183037.0}, {"date": "2022-10-03", "close": 15.74, "volume": 39074.0}, {"date": "2022-10-04", "close": 15.81, "volume": 35322.0}, {"date": "2022-10-05", "close": 15.77, "volume": 23267.0}, {"date": "2022-10-06", "close": 15.82, "volume": 19642.0}, {"date": "2022-10-07", "close": 15.81, "volume": 39586.0}, {"date": "2022-10-10", "close": 15.65, "volume": 12956.0}, {"date": "2022-10-11", "close": 15.47, "volume": 30751.0}, {"date": "2022-10-12", "close": 15.46, "volume": 35924.0}, {"date": "2022-10-13", "close": 15.34, "volume": 26301.0}, {"date": "2022-10-14", "close": 15.31, "volume": 34119.0}, {"date": "2022-10-17", "close": 15.36, "volume": 34817.0}, {"date": "2022-10-18", "close": 15.45, "volume": 45136.0}, {"date": "2022-10-19", "close": 15.36, "volume": 29222.0}, {"date": "2022-10-20", "close": 15.31, "volume": 33371.0}, {"date": "2022-10-21", "close": 15.32, "volume": 44393.0}, {"date": "2022-10-24", "close": 15.42, "volume": 29673.0}, {"date": "2022-10-25", "close": 15.55, "volume": 25517.0}, {"date": "2022-10-26", "close": 15.65, "volume": 24897.0}, {"date": "2022-10-27", "close": 15.68, "volume": 17852.0}, {"date": "2022-10-28", "close": 15.6, "volume": 21276.0}, {"date": "2022-10-31", "close": 15.65, "volume": 10939.0}, {"date": "2022-11-01", "close": 15.84, "volume": 20675.0}, {"date": "2022-11-02", "close": 15.81, "volume": 16799.0}, {"date": "2022-11-03", "close": 15.74, "volume": 33194.0}, {"date": "2022-11-04", "close": 15.795, "volume": 23730.0}, {"date": "2022-11-07", "close": 15.77, "volume": 75509.0}, {"date": "2022-11-08", "close": 15.75, "volume": 43871.0}, {"date": "2022-11-09", "close": 15.73, "volume": 58077.0}, {"date": "2022-11-10", "close": 16.01, "volume": 42748.0}, {"date": "2022-11-11", "close": 16.02, "volume": 26551.0}, {"date": "2022-11-14", "close": 16.03, "volume": 34293.0}, {"date": "2022-11-15", "close": 16.11, "volume": 65449.0}, {"date": "2022-11-16", "close": 16.17, "volume": 26433.0}, {"date": "2022-11-17", "close": 16.08, "volume": 46552.0}, {"date": "2022-11-18", "close": 16.16, "volume": 28198.0}, {"date": "2022-11-21", "close": 16.14, "volume": 25773.0}, {"date": "2022-11-22", "close": 16.21, "volume": 32990.0}, {"date": "2022-11-23", "close": 16.32, "volume": 39439.0}, {"date": "2022-11-25", "close": 16.35, "volume": 19594.0}, {"date": "2022-11-28", "close": 16.44, "volume": 46645.0}, {"date": "2022-11-29", "close": 16.489, "volume": 24265.0}, {"date": "2022-11-30", "close": 16.47, "volume": 46273.0}, {"date": "2022-12-01", "close": 16.63, "volume": 52037.0}, {"date": "2022-12-02", "close": 16.79, "volume": 25811.0}, {"date": "2022-12-05", "close": 16.77, "volume": 24377.0}, {"date": "2022-12-06", "close": 16.78, "volume": 15182.0}, {"date": "2022-12-07", "close": 16.66, "volume": 34806.0}, {"date": "2022-12-08", "close": 16.66, "volume": 31047.0}, {"date": "2022-12-09", "close": 16.62, "volume": 53544.0}, {"date": "2022-12-12", "close": 16.59, "volume": 41232.0}, {"date": "2022-12-13", "close": 16.7, "volume": 23897.0}, {"date": "2022-12-14", "close": 16.76, "volume": 36748.0}, {"date": "2022-12-15", "close": 16.8, "volume": 32442.0}, {"date": "2022-12-16", "close": 16.86, "volume": 30525.0}, {"date": "2022-12-19", "close": 16.5, "volume": 37173.0}, {"date": "2022-12-20", "close": 16.46, "volume": 48209.0}, {"date": "2022-12-21", "close": 16.425, "volume": 66090.0}, {"date": "2022-12-22", "close": 16.45, "volume": 60655.0}, {"date": "2022-12-23", "close": 16.52, "volume": 32510.0}, {"date": "2022-12-27", "close": 16.37, "volume": 28895.0}, {"date": "2022-12-28", "close": 16.3, "volume": 42025.0}, {"date": "2022-12-29", "close": 16.31, "volume": 26555.0}, {"date": "2022-12-30", "close": 16.28, "volume": 40827.0}, {"date": "2023-01-03", "close": 17.04, "volume": 103221.0}, {"date": "2023-01-04", "close": 16.61, "volume": 16860.0}, {"date": "2023-01-05", "close": 16.44, "volume": 27452.0}, {"date": "2023-01-06", "close": 16.6, "volume": 43592.0}, {"date": "2023-01-09", "close": 16.96, "volume": 42456.0}, {"date": "2023-01-10", "close": 16.85, "volume": 30949.0}, {"date": "2023-01-11", "close": 16.86, "volume": 34564.0}, {"date": "2023-01-12", "close": 16.99, "volume": 23168.0}, {"date": "2023-01-13", "close": 17.0, "volume": 23232.0}, {"date": "2023-01-17", "close": 16.95, "volume": 18421.0}, {"date": "2023-01-18", "close": 17.17, "volume": 20812.0}, {"date": "2023-01-19", "close": 17.14, "volume": 25830.0}, {"date": "2023-01-20", "close": 17.11, "volume": 13009.0}, {"date": "2023-01-23", "close": 17.03, "volume": 10255.0}, {"date": "2023-01-24", "close": 17.1, "volume": 11593.0}, {"date": "2023-01-25", "close": 17.05, "volume": 6814.0}, {"date": "2023-01-26", "close": 17.01, "volume": 41438.0}, {"date": "2023-01-27", "close": 17.12, "volume": 17488.0}, {"date": "2023-01-30", "close": 17.07, "volume": 9221.0}, {"date": "2023-01-31", "close": 17.24, "volume": 18998.0}, {"date": "2023-02-01", "close": 17.28, "volume": 22729.0}, {"date": "2023-02-02", "close": 17.39, "volume": 23175.0}, {"date": "2023-02-03", "close": 17.26, "volume": 29711.0}, {"date": "2023-02-06", "close": 17.07, "volume": 35981.0}, {"date": "2023-02-07", "close": 17.09, "volume": 20980.0}, {"date": "2023-02-08", "close": 17.05, "volume": 23658.0}, {"date": "2023-02-09", "close": 17.07, "volume": 37634.0}, {"date": "2023-02-10", "close": 17.11, "volume": 17529.0}, {"date": "2023-02-13", "close": 17.06, "volume": 17391.0}, {"date": "2023-02-14", "close": 17.04, "volume": 31876.0}, {"date": "2023-02-15", "close": 16.97, "volume": 19008.0}, {"date": "2023-02-16", "close": 16.92, "volume": 17241.0}, {"date": "2023-02-17", "close": 17.05, "volume": 16743.0}, {"date": "2023-02-21", "close": 16.51, "volume": 43050.0}, {"date": "2023-02-22", "close": 16.61, "volume": 21271.0}, {"date": "2023-02-23", "close": 16.61, "volume": 13289.0}, {"date": "2023-02-24", "close": 16.585, "volume": 3791.0}, {"date": "2023-02-27", "close": 16.43, "volume": 14793.0}, {"date": "2023-02-28", "close": 16.55, "volume": 29088.0}, {"date": "2023-03-01", "close": 16.45, "volume": 34973.0}, {"date": "2023-03-02", "close": 16.4, "volume": 20449.0}, {"date": "2023-03-03", "close": 16.5, "volume": 23901.0}, {"date": "2023-03-06", "close": 16.45, "volume": 107476.0}, {"date": "2023-03-07", "close": 16.4, "volume": 29224.0}, {"date": "2023-03-08", "close": 16.36, "volume": 47871.0}, {"date": "2023-03-09", "close": 16.34, "volume": 28197.0}, {"date": "2023-03-10", "close": 16.35, "volume": 23493.0}, {"date": "2023-03-13", "close": 16.46, "volume": 35750.0}, {"date": "2023-03-14", "close": 16.33, "volume": 22155.0}, {"date": "2023-03-15", "close": 16.32, "volume": 12529.0}, {"date": "2023-03-16", "close": 16.34, "volume": 35004.0}, {"date": "2023-03-17", "close": 16.61, "volume": 47628.0}, {"date": "2023-03-20", "close": 16.56, "volume": 59170.0}, {"date": "2023-03-21", "close": 16.86, "volume": 29142.0}, {"date": "2023-03-22", "close": 16.74, "volume": 26505.0}, {"date": "2023-03-23", "close": 16.8, "volume": 12390.0}, {"date": "2023-03-24", "close": 16.8, "volume": 47074.0}, {"date": "2023-03-27", "close": 16.94, "volume": 20772.0}, {"date": "2023-03-28", "close": 16.83, "volume": 36014.0}, {"date": "2023-03-29", "close": 16.93, "volume": 13916.0}, {"date": "2023-03-30", "close": 16.87, "volume": 9797.0}, {"date": "2023-03-31", "close": 16.93, "volume": 23934.0}, {"date": "2023-04-03", "close": 16.91, "volume": 18620.0}, {"date": "2023-04-04", "close": 16.98, "volume": 12709.0}, {"date": "2023-04-05", "close": 16.85, "volume": 18000.0}, {"date": "2023-04-06", "close": 17.08, "volume": 8936.0}, {"date": "2023-04-10", "close": 17.08, "volume": 35744.0}, {"date": "2023-04-11", "close": 16.89, "volume": 23989.0}, {"date": "2023-04-12", "close": 16.95, "volume": 30232.0}, {"date": "2023-04-13", "close": 17.0, "volume": 18080.0}, {"date": "2023-04-14", "close": 16.85, "volume": 10613.0}, {"date": "2023-04-17", "close": 16.83, "volume": 7740.0}, {"date": "2023-04-18", "close": 16.85, "volume": 8182.0}, {"date": "2023-04-19", "close": 16.93, "volume": 25718.0}, {"date": "2023-04-20", "close": 16.93, "volume": 5681.0}, {"date": "2023-04-21", "close": 16.61, "volume": 27294.0}, {"date": "2023-04-24", "close": 16.55, "volume": 17790.0}, {"date": "2023-04-25", "close": 16.61, "volume": 12600.0}, {"date": "2023-04-26", "close": 16.71, "volume": 26624.0}, {"date": "2023-04-27", "close": 16.63, "volume": 11093.0}, {"date": "2023-04-28", "close": 16.72, "volume": 20156.0}, {"date": "2023-05-01", "close": 16.51, "volume": 32208.0}, {"date": "2023-05-02", "close": 16.61, "volume": 17904.0}, {"date": "2023-05-03", "close": 16.87, "volume": 12206.0}, {"date": "2023-05-04", "close": 16.86, "volume": 7753.0}, {"date": "2023-05-05", "close": 16.7212, "volume": 13616.0}, {"date": "2023-05-08", "close": 16.76, "volume": 12835.0}, {"date": "2023-05-09", "close": 16.49, "volume": 22348.0}, {"date": "2023-05-10", "close": 16.64, "volume": 32337.0}, {"date": "2023-05-11", "close": 16.56, "volume": 15267.0}, {"date": "2023-05-12", "close": 16.73, "volume": 22034.0}, {"date": "2023-05-15", "close": 16.56, "volume": 27394.0}, {"date": "2023-05-16", "close": 16.5, "volume": 22811.0}, {"date": "2023-05-17", "close": 16.38, "volume": 12009.0}, {"date": "2023-05-18", "close": 16.39, "volume": 15895.0}, {"date": "2023-05-19", "close": 16.32, "volume": 18182.0}, {"date": "2023-05-22", "close": 16.31, "volume": 25515.0}, {"date": "2023-05-23", "close": 16.19, "volume": 25468.0}, {"date": "2023-05-24", "close": 16.195, "volume": 32659.0}, {"date": "2023-05-25", "close": 16.29, "volume": 15948.0}, {"date": "2023-05-26", "close": 16.18, "volume": 24990.0}, {"date": "2023-05-30", "close": 16.25, "volume": 14402.0}, {"date": "2023-05-31", "close": 16.33, "volume": 34048.0}, {"date": "2023-06-01", "close": 16.34, "volume": 42270.0}, {"date": "2023-06-02", "close": 16.35, "volume": 28065.0}, {"date": "2023-06-05", "close": 16.32, "volume": 31986.0}, {"date": "2023-06-06", "close": 16.42, "volume": 11067.0}, {"date": "2023-06-07", "close": 16.37, "volume": 20362.0}, {"date": "2023-06-08", "close": 16.375, "volume": 12609.0}, {"date": "2023-06-09", "close": 16.33, "volume": 39801.0}, {"date": "2023-06-12", "close": 16.57, "volume": 23816.0}, {"date": "2023-06-13", "close": 16.43, "volume": 10034.0}, {"date": "2023-06-14", "close": 16.36, "volume": 9131.0}, {"date": "2023-06-15", "close": 16.4, "volume": 12519.0}, {"date": "2023-06-16", "close": 16.33, "volume": 54274.0}, {"date": "2023-06-20", "close": 16.37, "volume": 31295.0}, {"date": "2023-06-21", "close": 16.38, "volume": 14607.0}, {"date": "2023-06-22", "close": 16.39, "volume": 29273.0}, {"date": "2023-06-23", "close": 16.33, "volume": 29501.0}, {"date": "2023-06-26", "close": 16.37, "volume": 33370.0}, {"date": "2023-06-27", "close": 16.36, "volume": 22225.0}, {"date": "2023-06-28", "close": 16.38, "volume": 37983.0}, {"date": "2023-06-29", "close": 16.3, "volume": 38282.0}, {"date": "2023-06-30", "close": 16.32, "volume": 39249.0}, {"date": "2023-07-03", "close": 16.325, "volume": 16099.0}, {"date": "2023-07-05", "close": 16.39, "volume": 21795.0}, {"date": "2023-07-06", "close": 16.5999, "volume": 30139.0}, {"date": "2023-07-07", "close": 16.36, "volume": 49446.0}, {"date": "2023-07-10", "close": 16.38, "volume": 12122.0}, {"date": "2023-07-11", "close": 16.34, "volume": 24043.0}, {"date": "2023-07-12", "close": 16.47, "volume": 17541.0}, {"date": "2023-07-13", "close": 16.46, "volume": 24952.0}, {"date": "2023-07-14", "close": 16.41, "volume": 18248.0}, {"date": "2023-07-17", "close": 16.49, "volume": 31984.0}, {"date": "2023-07-18", "close": 16.5, "volume": 24289.0}, {"date": "2023-07-19", "close": 16.53, "volume": 23022.0}, {"date": "2023-07-20", "close": 16.48, "volume": 14362.0}, {"date": "2023-07-21", "close": 16.55, "volume": 23148.0}, {"date": "2023-07-24", "close": 16.5, "volume": 15847.0}, {"date": "2023-07-25", "close": 16.44, "volume": 52135.0}, {"date": "2023-07-26", "close": 16.45, "volume": 27161.0}, {"date": "2023-07-27", "close": 16.41, "volume": 37636.0}, {"date": "2023-07-28", "close": 16.49, "volume": 31049.0}, {"date": "2023-07-31", "close": 16.51, "volume": 36032.0}, {"date": "2023-08-01", "close": 16.57, "volume": 26799.0}, {"date": "2023-08-02", "close": 16.34, "volume": 23687.0}, {"date": "2023-08-03", "close": 16.13, "volume": 43700.0}, {"date": "2023-08-04", "close": 16.22, "volume": 26275.0}, {"date": "2023-08-07", "close": 16.25, "volume": 22622.0}, {"date": "2023-08-08", "close": 16.39, "volume": 27794.0}, {"date": "2023-08-09", "close": 16.45, "volume": 20753.0}, {"date": "2023-08-10", "close": 16.34, "volume": 14732.0}, {"date": "2023-08-11", "close": 16.28, "volume": 11318.0}, {"date": "2023-08-14", "close": 16.33, "volume": 6714.0}, {"date": "2023-08-15", "close": 16.43, "volume": 13429.0}, {"date": "2023-08-16", "close": 16.24, "volume": 17899.0}, {"date": "2023-08-17", "close": 16.11, "volume": 19504.0}, {"date": "2023-08-18", "close": 16.22, "volume": 35062.0}, {"date": "2023-08-21", "close": 16.04, "volume": 38782.0}, {"date": "2023-08-22", "close": 16.19, "volume": 30216.0}, {"date": "2023-08-23", "close": 16.2, "volume": 27122.0}, {"date": "2023-08-24", "close": 16.16, "volume": 24683.0}, {"date": "2023-08-25", "close": 16.09, "volume": 10803.0}, {"date": "2023-08-28", "close": 16.2, "volume": 11265.0}, {"date": "2023-08-29", "close": 16.16, "volume": 20664.0}, {"date": "2023-08-30", "close": 16.2, "volume": 22444.0}, {"date": "2023-08-31", "close": 16.18, "volume": 22875.0}, {"date": "2023-09-01", "close": 16.25, "volume": 24524.0}, {"date": "2023-09-05", "close": 16.1, "volume": 22543.0}, {"date": "2023-09-06", "close": 16.04, "volume": 21622.0}, {"date": "2023-09-07", "close": 16.05, "volume": 24269.0}, {"date": "2023-09-08", "close": 15.97, "volume": 27243.0}, {"date": "2023-09-11", "close": 15.97, "volume": 32741.0}, {"date": "2023-09-12", "close": 16.01, "volume": 23309.0}, {"date": "2023-09-13", "close": 16.04, "volume": 40284.0}, {"date": "2023-09-14", "close": 16.02, "volume": 16677.0}, {"date": "2023-09-15", "close": 16.06, "volume": 16749.0}, {"date": "2023-09-18", "close": 16.01, "volume": 7974.0}, {"date": "2023-09-19", "close": 16.05, "volume": 16939.0}, {"date": "2023-09-20", "close": 16.04, "volume": 13236.0}, {"date": "2023-09-21", "close": 15.86, "volume": 28098.0}, {"date": "2023-09-22", "close": 15.86, "volume": 21463.0}, {"date": "2023-09-25", "close": 15.82, "volume": 18527.0}, {"date": "2023-09-26", "close": 15.82, "volume": 18999.0}, {"date": "2023-09-27", "close": 15.72, "volume": 30735.0}, {"date": "2023-09-28", "close": 15.85, "volume": 28864.0}, {"date": "2023-09-29", "close": 15.83, "volume": 19930.0}, {"date": "2023-10-02", "close": 15.7, "volume": 20377.0}, {"date": "2023-10-03", "close": 15.5, "volume": 21303.0}, {"date": "2023-10-04", "close": 15.5, "volume": 15068.0}, {"date": "2023-10-05", "close": 15.59, "volume": 13739.0}, {"date": "2023-10-06", "close": 15.62, "volume": 6762.0}, {"date": "2023-10-09", "close": 15.48, "volume": 22499.0}, {"date": "2023-10-10", "close": 15.81, "volume": 26382.0}, {"date": "2023-10-11", "close": 15.63, "volume": 12989.0}, {"date": "2023-10-12", "close": 15.59, "volume": 22555.0}, {"date": "2023-10-13", "close": 15.48, "volume": 17118.0}, {"date": "2023-10-16", "close": 15.57, "volume": 7425.0}, {"date": "2023-10-17", "close": 15.46, "volume": 30976.0}, {"date": "2023-10-18", "close": 15.43, "volume": 24541.0}, {"date": "2023-10-19", "close": 15.42, "volume": 15159.0}, {"date": "2023-10-20", "close": 15.31, "volume": 12877.0}, {"date": "2023-10-23", "close": 15.28, "volume": 33835.0}, {"date": "2023-10-24", "close": 15.29, "volume": 19516.0}, {"date": "2023-10-25", "close": 15.16, "volume": 32142.0}, {"date": "2023-10-26", "close": 15.17, "volume": 45607.0}, {"date": "2023-10-27", "close": 15.17, "volume": 30325.0}, {"date": "2023-10-30", "close": 15.23, "volume": 25863.0}, {"date": "2023-10-31", "close": 15.3, "volume": 43298.0}, {"date": "2023-11-01", "close": 15.51, "volume": 32926.0}, {"date": "2023-11-02", "close": 15.7, "volume": 36440.0}, {"date": "2023-11-03", "close": 15.65, "volume": 44964.0}, {"date": "2023-11-06", "close": 15.67, "volume": 61336.0}, {"date": "2023-11-07", "close": 15.91, "volume": 21853.0}, {"date": "2023-11-08", "close": 16.29, "volume": 26434.0}, {"date": "2023-11-09", "close": 16.1, "volume": 34853.0}, {"date": "2023-11-10", "close": 16.02, "volume": 18762.0}, {"date": "2023-11-13", "close": 16.17, "volume": 10480.0}, {"date": "2023-11-14", "close": 16.13, "volume": 24087.0}, {"date": "2023-11-15", "close": 16.29, "volume": 10650.0}, {"date": "2023-11-16", "close": 16.3, "volume": 26414.0}, {"date": "2023-11-17", "close": 16.13, "volume": 22545.0}, {"date": "2023-11-20", "close": 16.31, "volume": 28477.0}, {"date": "2023-11-21", "close": 16.22, "volume": 50237.0}, {"date": "2023-11-22", "close": 16.28, "volume": 18392.0}, {"date": "2023-11-24", "close": 16.32, "volume": 9080.0}, {"date": "2023-11-27", "close": 16.26, "volume": 12097.0}, {"date": "2023-11-28", "close": 16.17, "volume": 34848.0}, {"date": "2023-11-29", "close": 16.56, "volume": 56398.0}, {"date": "2023-11-30", "close": 16.35, "volume": 38889.0}, {"date": "2023-12-01", "close": 16.65, "volume": 40127.0}, {"date": "2023-12-04", "close": 16.74, "volume": 38932.0}, {"date": "2023-12-05", "close": 16.8, "volume": 20549.0}, {"date": "2023-12-06", "close": 17.0, "volume": 55494.0}, {"date": "2023-12-07", "close": 17.12, "volume": 20763.0}, {"date": "2023-12-08", "close": 17.0, "volume": 19115.0}, {"date": "2023-12-11", "close": 16.79, "volume": 26979.0}, {"date": "2023-12-12", "close": 16.685, "volume": 25072.0}, {"date": "2023-12-13", "close": 16.75, "volume": 91860.0}, {"date": "2023-12-14", "close": 17.2, "volume": 25931.0}, {"date": "2023-12-15", "close": 17.3599, "volume": 20434.0}, {"date": "2023-12-18", "close": 17.11, "volume": 25103.0}, {"date": "2023-12-19", "close": 17.17, "volume": 23725.0}, {"date": "2023-12-20", "close": 17.45, "volume": 79876.0}, {"date": "2023-12-21", "close": 17.32, "volume": 23472.0}, {"date": "2023-12-22", "close": 17.27, "volume": 32890.0}, {"date": "2023-12-26", "close": 17.39, "volume": 34396.0}, {"date": "2023-12-27", "close": 17.42, "volume": 17953.0}, {"date": "2023-12-28", "close": 17.41, "volume": 20837.0}, {"date": "2023-12-29", "close": 17.58, "volume": 15464.0}, {"date": "2024-01-02", "close": 17.5, "volume": 16057.0}, {"date": "2024-01-03", "close": 17.42, "volume": 29542.0}, {"date": "2024-01-04", "close": 17.33, "volume": 20590.0}, {"date": "2024-01-05", "close": 17.26, "volume": 14554.0}, {"date": "2024-01-08", "close": 17.1999, "volume": 32051.0}, {"date": "2024-01-09", "close": 17.24, "volume": 26979.0}, {"date": "2024-01-10", "close": 17.25, "volume": 14054.0}, {"date": "2024-01-11", "close": 17.25, "volume": 15214.0}, {"date": "2024-01-12", "close": 17.3, "volume": 37626.0}, {"date": "2024-01-16", "close": 17.1, "volume": 21638.0}, {"date": "2024-01-17", "close": 17.29, "volume": 11125.0}, {"date": "2024-01-18", "close": 17.2, "volume": 14378.0}, {"date": "2024-01-19", "close": 17.27, "volume": 15062.0}, {"date": "2024-01-22", "close": 17.47, "volume": 26764.0}, {"date": "2024-01-23", "close": 17.24, "volume": 20494.0}, {"date": "2024-01-24", "close": 17.36, "volume": 4709.0}, {"date": "2024-01-25", "close": 17.16, "volume": 28343.0}, {"date": "2024-01-26", "close": 17.26, "volume": 12345.0}, {"date": "2024-01-29", "close": 17.29, "volume": 15438.0}, {"date": "2024-01-30", "close": 17.27, "volume": 31688.0}, {"date": "2024-01-31", "close": 17.32, "volume": 27343.0}, {"date": "2024-02-01", "close": 17.37, "volume": 27815.0}, {"date": "2024-02-02", "close": 17.35, "volume": 16207.0}, {"date": "2024-02-05", "close": 17.39, "volume": 19789.0}, {"date": "2024-02-06", "close": 17.29, "volume": 74197.0}, {"date": "2024-02-07", "close": 17.27, "volume": 17455.0}, {"date": "2024-02-08", "close": 17.07, "volume": 19874.0}, {"date": "2024-02-09", "close": 17.05, "volume": 17195.0}, {"date": "2024-02-12", "close": 17.08, "volume": 26296.0}, {"date": "2024-02-13", "close": 16.91, "volume": 31526.0}, {"date": "2024-02-14", "close": 17.05, "volume": 10094.0}, {"date": "2024-02-15", "close": 17.06, "volume": 17119.0}, {"date": "2024-02-16", "close": 16.95, "volume": 43179.0}, {"date": "2024-02-20", "close": 16.99, "volume": 24612.0}, {"date": "2024-02-21", "close": 17.03, "volume": 10336.0}, {"date": "2024-02-22", "close": 16.99, "volume": 10885.0}, {"date": "2024-02-23", "close": 16.98, "volume": 18518.0}, {"date": "2024-02-26", "close": 16.91, "volume": 30702.0}, {"date": "2024-02-27", "close": 16.87, "volume": 21397.0}, {"date": "2024-02-28", "close": 16.92, "volume": 778096.0}, {"date": "2024-02-29", "close": 17.06, "volume": 7511.0}, {"date": "2024-03-01", "close": 17.14, "volume": 21460.0}, {"date": "2024-03-04", "close": 17.01, "volume": 11007.0}, {"date": "2024-03-05", "close": 17.09, "volume": 8708.0}, {"date": "2024-03-06", "close": 17.15, "volume": 9197.0}, {"date": "2024-03-07", "close": 17.14, "volume": 18396.0}, {"date": "2024-03-08", "close": 17.22, "volume": 16316.0}, {"date": "2024-03-11", "close": 17.25, "volume": 16371.0}, {"date": "2024-03-12", "close": 17.26, "volume": 33412.0}, {"date": "2024-03-13", "close": 17.22, "volume": 18125.0}, {"date": "2024-03-14", "close": 17.3, "volume": 19145.0}, {"date": "2024-03-15", "close": 17.33, "volume": 41823.0}, {"date": "2024-03-18", "close": 17.26, "volume": 43354.0}, {"date": "2024-03-19", "close": 17.22, "volume": 23736.0}, {"date": "2024-03-20", "close": 17.15, "volume": 24349.0}, {"date": "2024-03-21", "close": 17.11, "volume": 21709.0}, {"date": "2024-03-22", "close": 17.15, "volume": 20776.0}, {"date": "2024-03-25", "close": 17.16, "volume": 7574.0}, {"date": "2024-03-26", "close": 17.13, "volume": 18911.0}, {"date": "2024-03-27", "close": 17.27, "volume": 21345.0}, {"date": "2024-03-28", "close": 17.29, "volume": 19824.0}, {"date": "2024-04-01", "close": 17.16, "volume": 19312.0}, {"date": "2024-04-02", "close": 17.1, "volume": 10821.0}, {"date": "2024-04-03", "close": 17.07, "volume": 17820.0}, {"date": "2024-04-04", "close": 17.002, "volume": 16400.0}, {"date": "2024-04-05", "close": 16.97, "volume": 6407.0}, {"date": "2024-04-08", "close": 16.905, "volume": 9375.0}, {"date": "2024-04-09", "close": 16.95, "volume": 13539.0}, {"date": "2024-04-10", "close": 16.77, "volume": 17950.0}, {"date": "2024-04-11", "close": 16.76, "volume": 19219.0}, {"date": "2024-04-12", "close": 16.78, "volume": 27082.0}, {"date": "2024-04-15", "close": 16.59, "volume": 18077.0}, {"date": "2024-04-16", "close": 16.6, "volume": 5507.0}, {"date": "2024-04-17", "close": 16.761, "volume": 8123.0}, {"date": "2024-04-18", "close": 16.7143, "volume": 12183.0}, {"date": "2024-04-19", "close": 16.69, "volume": 7724.0}, {"date": "2024-04-22", "close": 16.77, "volume": 5315.0}, {"date": "2024-04-23", "close": 16.68, "volume": 9733.0}, {"date": "2024-04-24", "close": 16.6, "volume": 20853.0}, {"date": "2024-04-25", "close": 16.56, "volume": 18352.0}, {"date": "2024-04-26", "close": 16.61, "volume": 2746.0}, {"date": "2024-04-29", "close": 16.69, "volume": 17997.0}, {"date": "2024-04-30", "close": 16.64, "volume": 14041.0}, {"date": "2024-05-01", "close": 16.89, "volume": 18659.0}, {"date": "2024-05-02", "close": 16.84, "volume": 5579.0}, {"date": "2024-05-03", "close": 16.875, "volume": 16516.0}, {"date": "2024-05-06", "close": 16.9299, "volume": 9875.0}, {"date": "2024-05-07", "close": 16.91, "volume": 14420.0}, {"date": "2024-05-08", "close": 16.93, "volume": 5231.0}, {"date": "2024-05-09", "close": 16.9, "volume": 12178.0}, {"date": "2024-05-10", "close": 16.88, "volume": 4319.0}, {"date": "2024-05-13", "close": 16.84, "volume": 16844.0}, {"date": "2024-05-14", "close": 16.9, "volume": 65468.0}, {"date": "2024-05-15", "close": 17.03, "volume": 14070.0}, {"date": "2024-05-16", "close": 17.005, "volume": 13323.0}, {"date": "2024-05-17", "close": 17.01, "volume": 3838.0}, {"date": "2024-05-20", "close": 17.005, "volume": 33721.0}, {"date": "2024-05-21", "close": 16.95, "volume": 63116.0}, {"date": "2024-05-22", "close": 16.89, "volume": 39556.0}, {"date": "2024-05-23", "close": 16.79, "volume": 84869.0}, {"date": "2024-05-24", "close": 16.84, "volume": 16538.0}, {"date": "2024-05-28", "close": 16.79, "volume": 46107.0}, {"date": "2024-05-29", "close": 16.7, "volume": 18917.0}, {"date": "2024-05-30", "close": 16.78, "volume": 9505.0}, {"date": "2024-05-31", "close": 16.85, "volume": 25753.0}, {"date": "2024-06-03", "close": 16.91, "volume": 33690.0}, {"date": "2024-06-04", "close": 16.98, "volume": 12631.0}, {"date": "2024-06-05", "close": 17.02, "volume": 57269.0}, {"date": "2024-06-06", "close": 17.03, "volume": 11870.0}, {"date": "2024-06-07", "close": 16.91, "volume": 7893.0}, {"date": "2024-06-10", "close": 17.15, "volume": 18095.0}, {"date": "2024-06-11", "close": 17.025, "volume": 16614.0}, {"date": "2024-06-12", "close": 17.14, "volume": 19676.0}, {"date": "2024-06-13", "close": 17.24, "volume": 27837.0}, {"date": "2024-06-14", "close": 17.24, "volume": 8278.0}, {"date": "2024-06-17", "close": 17.21, "volume": 13252.0}, {"date": "2024-06-18", "close": 17.18, "volume": 20367.0}, {"date": "2024-06-20", "close": 17.19, "volume": 5556.0}, {"date": "2024-06-21", "close": 17.2, "volume": 12042.0}, {"date": "2024-06-24", "close": 17.08, "volume": 14775.0}, {"date": "2024-06-25", "close": 17.12, "volume": 16280.0}, {"date": "2024-06-26", "close": 17.01, "volume": 11452.0}, {"date": "2024-06-27", "close": 17.05, "volume": 6983.0}, {"date": "2024-06-28", "close": 17.08, "volume": 11418.0}, {"date": "2024-07-01", "close": 16.93, "volume": 10718.0}, {"date": "2024-07-02", "close": 17.01, "volume": 11750.0}, {"date": "2024-07-03", "close": 17.1, "volume": 7204.0}, {"date": "2024-07-05", "close": 17.14, "volume": 5486.0}, {"date": "2024-07-08", "close": 17.14, "volume": 6574.0}, {"date": "2024-07-09", "close": 17.1301, "volume": 79314.0}, {"date": "2024-07-10", "close": 17.155, "volume": 90880.0}, {"date": "2024-07-11", "close": 17.32, "volume": 33201.0}, {"date": "2024-07-12", "close": 17.33, "volume": 19059.0}, {"date": "2024-07-15", "close": 17.25, "volume": 10923.0}, {"date": "2024-07-16", "close": 17.34, "volume": 18068.0}, {"date": "2024-07-17", "close": 17.32, "volume": 7031.0}, {"date": "2024-07-18", "close": 17.28, "volume": 9493.0}, {"date": "2024-07-19", "close": 17.2518, "volume": 13384.0}, {"date": "2024-07-22", "close": 17.23, "volume": 3954.0}, {"date": "2024-07-23", "close": 17.22, "volume": 21940.0}, {"date": "2024-07-24", "close": 17.21, "volume": 28670.0}, {"date": "2024-07-25", "close": 17.13, "volume": 21507.0}, {"date": "2024-07-26", "close": 17.28, "volume": 2970.0}, {"date": "2024-07-29", "close": 17.255, "volume": 4583.0}, {"date": "2024-07-30", "close": 17.2, "volume": 12967.0}, {"date": "2024-07-31", "close": 17.39, "volume": 12934.0}, {"date": "2024-08-01", "close": 17.43, "volume": 24801.0}, {"date": "2024-08-02", "close": 17.53, "volume": 53775.0}, {"date": "2024-08-05", "close": 17.5, "volume": 58596.0}, {"date": "2024-08-06", "close": 17.41, "volume": 19321.0}, {"date": "2024-08-07", "close": 17.34, "volume": 22042.0}, {"date": "2024-08-08", "close": 17.3921, "volume": 10536.0}, {"date": "2024-08-09", "close": 17.48, "volume": 7981.0}, {"date": "2024-08-12", "close": 17.485, "volume": 52321.0}, {"date": "2024-08-13", "close": 17.57, "volume": 11813.0}, {"date": "2024-08-14", "close": 17.64, "volume": 12223.0}, {"date": "2024-08-15", "close": 17.68, "volume": 33088.0}, {"date": "2024-08-16", "close": 17.76, "volume": 10702.0}, {"date": "2024-08-19", "close": 17.78, "volume": 24253.0}, {"date": "2024-08-20", "close": 17.875, "volume": 8924.0}, {"date": "2024-08-21", "close": 17.87, "volume": 17528.0}, {"date": "2024-08-22", "close": 17.86, "volume": 11891.0}, {"date": "2024-08-23", "close": 17.82, "volume": 24641.0}, {"date": "2024-08-26", "close": 17.87, "volume": 9429.0}, {"date": "2024-08-27", "close": 17.82, "volume": 12663.0}, {"date": "2024-08-28", "close": 17.7913, "volume": 9731.0}, {"date": "2024-08-29", "close": 17.83, "volume": 21594.0}, {"date": "2024-08-30", "close": 17.81, "volume": 11438.0}, {"date": "2024-09-03", "close": 17.77, "volume": 32241.0}, {"date": "2024-09-04", "close": 17.82, "volume": 17406.0}, {"date": "2024-09-05", "close": 17.88, "volume": 21763.0}, {"date": "2024-09-06", "close": 17.93, "volume": 16600.0}, {"date": "2024-09-09", "close": 17.95, "volume": 17209.0}, {"date": "2024-09-10", "close": 17.98, "volume": 44190.0}, {"date": "2024-09-11", "close": 17.99, "volume": 28993.0}, {"date": "2024-09-12", "close": 17.99, "volume": 16266.0}, {"date": "2024-09-13", "close": 18.02, "volume": 11412.0}, {"date": "2024-09-16", "close": 18.07, "volume": 32205.0}, {"date": "2024-09-17", "close": 18.15, "volume": 34230.0}, {"date": "2024-09-18", "close": 18.18, "volume": 81440.0}, {"date": "2024-09-19", "close": 18.12, "volume": 48503.0}, {"date": "2024-09-20", "close": 18.08, "volume": 25476.0}, {"date": "2024-09-23", "close": 18.02, "volume": 40436.0}, {"date": "2024-09-24", "close": 18.05, "volume": 13469.0}, {"date": "2024-09-25", "close": 18.05, "volume": 29278.0}, {"date": "2024-09-26", "close": 17.96, "volume": 44814.0}, {"date": "2024-09-27", "close": 17.94, "volume": 47881.0}, {"date": "2024-09-30", "close": 18.0, "volume": 29551.0}, {"date": "2024-10-01", "close": 17.93, "volume": 50136.0}, {"date": "2024-10-02", "close": 17.83, "volume": 19433.0}, {"date": "2024-10-03", "close": 17.44, "volume": 75962.0}, {"date": "2024-10-04", "close": 17.33, "volume": 43185.0}, {"date": "2024-10-07", "close": 17.13, "volume": 27663.0}, {"date": "2024-10-08", "close": 17.15, "volume": 27131.0}, {"date": "2024-10-09", "close": 17.25, "volume": 24369.0}, {"date": "2024-10-10", "close": 17.2, "volume": 33605.0}, {"date": "2024-10-11", "close": 17.26, "volume": 14330.0}, {"date": "2024-10-14", "close": 17.18, "volume": 5086.0}, {"date": "2024-10-15", "close": 17.22, "volume": 5271.0}, {"date": "2024-10-16", "close": 17.2841, "volume": 3777.0}, {"date": "2024-10-17", "close": 17.18, "volume": 6150.0}, {"date": "2024-10-18", "close": 17.18, "volume": 4724.0}, {"date": "2024-10-21", "close": 17.06, "volume": 11885.0}, {"date": "2024-10-22", "close": 17.01, "volume": 8486.0}, {"date": "2024-10-23", "close": 16.88, "volume": 11714.0}, {"date": "2024-10-24", "close": 16.92, "volume": 4989.0}, {"date": "2024-10-25", "close": 16.95, "volume": 28792.0}, {"date": "2024-10-28", "close": 16.91, "volume": 24847.0}, {"date": "2024-10-29", "close": 16.775, "volume": 11922.0}, {"date": "2024-10-30", "close": 16.82, "volume": 10543.0}, {"date": "2024-10-31", "close": 16.86, "volume": 5002.0}, {"date": "2024-11-01", "close": 16.81, "volume": 8885.0}, {"date": "2024-11-04", "close": 16.89, "volume": 9720.0}, {"date": "2024-11-05", "close": 16.82, "volume": 24403.0}, {"date": "2024-11-06", "close": 16.6, "volume": 36541.0}, {"date": "2024-11-07", "close": 16.74, "volume": 32671.0}, {"date": "2024-11-08", "close": 16.82, "volume": 8115.0}, {"date": "2024-11-11", "close": 16.82, "volume": 26140.0}, {"date": "2024-11-12", "close": 16.66, "volume": 38474.0}, {"date": "2024-11-13", "close": 16.67, "volume": 13540.0}, {"date": "2024-11-14", "close": 16.71, "volume": 12614.0}, {"date": "2024-11-15", "close": 16.62, "volume": 29957.0}, {"date": "2024-11-18", "close": 16.64, "volume": 14105.0}, {"date": "2024-11-19", "close": 16.67, "volume": 12171.0}, {"date": "2024-11-20", "close": 16.7, "volume": 20755.0}, {"date": "2024-11-21", "close": 16.61, "volume": 5195.0}, {"date": "2024-11-22", "close": 16.66, "volume": 7763.0}, {"date": "2024-11-25", "close": 16.69, "volume": 22211.0}, {"date": "2024-11-26", "close": 16.66, "volume": 21316.0}, {"date": "2024-11-27", "close": 16.73, "volume": 12521.0}, {"date": "2024-11-29", "close": 16.75, "volume": 20711.0}, {"date": "2024-12-02", "close": 16.74, "volume": 12384.0}, {"date": "2024-12-03", "close": 16.83, "volume": 49801.0}, {"date": "2024-12-04", "close": 16.8, "volume": 16513.0}, {"date": "2024-12-05", "close": 16.87, "volume": 45134.0}, {"date": "2024-12-06", "close": 16.88, "volume": 44131.0}, {"date": "2024-12-09", "close": 16.9, "volume": 34757.0}, {"date": "2024-12-10", "close": 16.88, "volume": 23705.0}, {"date": "2024-12-11", "close": 16.87, "volume": 25644.0}, {"date": "2024-12-12", "close": 16.84, "volume": 22341.0}, {"date": "2024-12-13", "close": 16.77, "volume": 51334.0}, {"date": "2024-12-16", "close": 16.83, "volume": 24465.0}, {"date": "2024-12-17", "close": 16.82, "volume": 18863.0}, {"date": "2024-12-18", "close": 16.7, "volume": 46856.0}, {"date": "2024-12-19", "close": 16.59, "volume": 18110.0}, {"date": "2024-12-20", "close": 16.64, "volume": 6228.0}, {"date": "2024-12-23", "close": 16.44, "volume": 10601.0}, {"date": "2024-12-24", "close": 16.33, "volume": 55568.0}, {"date": "2024-12-26", "close": 16.34, "volume": 24716.0}, {"date": "2024-12-27", "close": 16.195, "volume": 27505.0}, {"date": "2024-12-30", "close": 16.25, "volume": 18197.0}, {"date": "2024-12-31", "close": 16.31, "volume": 27721.0}, {"date": "2025-01-02", "close": 16.355, "volume": 5645.0}, {"date": "2025-01-03", "close": 16.4, "volume": 9013.0}, {"date": "2025-01-06", "close": 16.325, "volume": 12846.0}, {"date": "2025-01-07", "close": 16.3101, "volume": 10558.0}, {"date": "2025-01-08", "close": 16.3427, "volume": 6829.0}, {"date": "2025-01-10", "close": 16.26, "volume": 5535.0}, {"date": "2025-01-13", "close": 16.27, "volume": 17073.0}, {"date": "2025-01-14", "close": 16.27, "volume": 4725.0}, {"date": "2025-01-15", "close": 16.35, "volume": 13874.0}, {"date": "2025-01-16", "close": 16.42, "volume": 9738.0}, {"date": "2025-01-17", "close": 16.391, "volume": 13684.0}, {"date": "2025-01-21", "close": 16.43, "volume": 11863.0}, {"date": "2025-01-22", "close": 16.44, "volume": 10030.0}, {"date": "2025-01-23", "close": 16.4268, "volume": 5764.0}, {"date": "2025-01-24", "close": 16.34, "volume": 5710.0}, {"date": "2025-01-27", "close": 16.42, "volume": 19173.0}, {"date": "2025-01-28", "close": 16.47, "volume": 11341.0}, {"date": "2025-01-29", "close": 16.43, "volume": 8400.0}, {"date": "2025-01-30", "close": 16.455, "volume": 1460.0}, {"date": "2025-01-31", "close": 16.5, "volume": 16236.0}, {"date": "2025-02-03", "close": 16.545, "volume": 23503.0}, {"date": "2025-02-04", "close": 16.6, "volume": 8096.0}, {"date": "2025-02-05", "close": 16.68, "volume": 4972.0}, {"date": "2025-02-06", "close": 16.69, "volume": 6917.0}, {"date": "2025-02-07", "close": 16.67, "volume": 1445.0}, {"date": "2025-02-10", "close": 16.7, "volume": 7891.0}, {"date": "2025-02-11", "close": 16.74, "volume": 12927.0}, {"date": "2025-02-12", "close": 16.6547, "volume": 7534.0}, {"date": "2025-02-13", "close": 16.74, "volume": 3734.0}, {"date": "2025-02-14", "close": 16.79, "volume": 13790.0}, {"date": "2025-02-18", "close": 16.79, "volume": 3915.0}, {"date": "2025-02-19", "close": 16.724, "volume": 12055.0}, {"date": "2025-02-20", "close": 16.8499, "volume": 4870.0}, {"date": "2025-02-21", "close": 16.72, "volume": 9812.0}, {"date": "2025-02-24", "close": 16.78, "volume": 19714.0}, {"date": "2025-02-25", "close": 16.74, "volume": 30854.0}, {"date": "2025-02-26", "close": 16.76, "volume": 12469.0}, {"date": "2025-02-27", "close": 16.67, "volume": 11052.0}, {"date": "2025-02-28", "close": 16.69, "volume": 24154.0}, {"date": "2025-03-03", "close": 16.74, "volume": 10658.0}, {"date": "2025-03-04", "close": 16.63, "volume": 26034.0}, {"date": "2025-03-05", "close": 16.61, "volume": 30635.0}, {"date": "2025-03-06", "close": 16.51, "volume": 20387.0}, {"date": "2025-03-07", "close": 16.5, "volume": 22656.0}, {"date": "2025-03-10", "close": 16.55, "volume": 21180.0}, {"date": "2025-03-11", "close": 16.56, "volume": 33597.0}, {"date": "2025-03-12", "close": 16.7, "volume": 28326.0}, {"date": "2025-03-13", "close": 16.59, "volume": 15887.0}, {"date": "2025-03-14", "close": 16.54, "volume": 16420.0}, {"date": "2025-03-17", "close": 16.55, "volume": 17051.0}, {"date": "2025-03-18", "close": 16.55, "volume": 14995.0}, {"date": "2025-03-19", "close": 16.64, "volume": 15585.0}, {"date": "2025-03-20", "close": 16.63, "volume": 10318.0}, {"date": "2025-03-21", "close": 16.57, "volume": 10946.0}, {"date": "2025-03-24", "close": 16.53, "volume": 4902.0}, {"date": "2025-03-25", "close": 16.55, "volume": 6850.0}, {"date": "2025-03-26", "close": 16.5619, "volume": 3652.0}, {"date": "2025-03-27", "close": 16.5014, "volume": 2881.0}, {"date": "2025-03-28", "close": 16.55, "volume": 16034.0}, {"date": "2025-03-31", "close": 16.58, "volume": 9390.0}, {"date": "2025-04-01", "close": 16.65, "volume": 3921.0}, {"date": "2025-04-02", "close": 16.64, "volume": 8093.0}, {"date": "2025-04-03", "close": 16.61, "volume": 12242.0}, {"date": "2025-04-04", "close": 16.45, "volume": 15968.0}, {"date": "2025-04-07", "close": 16.1851, "volume": 7978.0}, {"date": "2025-04-08", "close": 16.05, "volume": 26828.0}, {"date": "2025-04-09", "close": 16.11, "volume": 30656.0}, {"date": "2025-04-10", "close": 15.82, "volume": 10247.0}, {"date": "2025-04-11", "close": 15.9, "volume": 9654.0}, {"date": "2025-04-14", "close": 16.0387, "volume": 2589.0}, {"date": "2025-04-15", "close": 16.06, "volume": 12741.0}, {"date": "2025-04-16", "close": 16.13, "volume": 7736.0}, {"date": "2025-04-17", "close": 16.12, "volume": 5651.0}, {"date": "2025-04-21", "close": 15.9545, "volume": 4064.0}, {"date": "2025-04-22", "close": 15.9707, "volume": 12529.0}, {"date": "2025-04-23", "close": 15.99, "volume": 8614.0}, {"date": "2025-04-24", "close": 16.148, "volume": 5407.0}, {"date": "2025-04-25", "close": 16.2111, "volume": 5830.0}, {"date": "2025-04-28", "close": 16.24, "volume": 6528.0}, {"date": "2025-04-29", "close": 16.34, "volume": 5973.0}, {"date": "2025-04-30", "close": 16.31, "volume": 9272.0}, {"date": "2025-05-01", "close": 16.31, "volume": 12276.0}, {"date": "2025-05-02", "close": 16.24, "volume": 7936.0}, {"date": "2025-05-05", "close": 16.26, "volume": 6532.0}, {"date": "2025-05-06", "close": 16.27, "volume": 1972.0}, {"date": "2025-05-07", "close": 16.331, "volume": 6855.0}, {"date": "2025-05-08", "close": 16.33, "volume": 18027.0}, {"date": "2025-05-09", "close": 16.4, "volume": 5332.0}, {"date": "2025-05-12", "close": 16.4, "volume": 4143.0}, {"date": "2025-05-13", "close": 16.29, "volume": 9781.0}, {"date": "2025-05-14", "close": 16.33, "volume": 9148.0}, {"date": "2025-05-15", "close": 16.3663, "volume": 9263.0}, {"date": "2025-05-16", "close": 16.35, "volume": 6148.0}, {"date": "2025-05-19", "close": 16.3, "volume": 8269.0}, {"date": "2025-05-20", "close": 16.32, "volume": 8018.0}, {"date": "2025-05-21", "close": 16.18, "volume": 2598.0}, {"date": "2025-05-22", "close": 16.22, "volume": 6260.0}, {"date": "2025-05-23", "close": 16.1508, "volume": 5219.0}, {"date": "2025-05-27", "close": 16.27, "volume": 6241.0}, {"date": "2025-05-28", "close": 16.19, "volume": 14091.0}, {"date": "2025-05-29", "close": 16.275, "volume": 7725.0}, {"date": "2025-05-30", "close": 16.3, "volume": 9952.0}, {"date": "2025-06-02", "close": 16.3, "volume": 6186.0}, {"date": "2025-06-03", "close": 16.3699, "volume": 9204.0}, {"date": "2025-06-04", "close": 16.39, "volume": 14993.0}, {"date": "2025-06-05", "close": 16.42, "volume": 6444.0}, {"date": "2025-06-06", "close": 16.4, "volume": 3609.0}, {"date": "2025-06-09", "close": 16.38, "volume": 4569.0}, {"date": "2025-06-10", "close": 16.4085, "volume": 8328.0}, {"date": "2025-06-11", "close": 16.3618, "volume": 11877.0}, {"date": "2025-06-12", "close": 16.45, "volume": 9749.0}, {"date": "2025-06-13", "close": 16.36, "volume": 16221.0}, {"date": "2025-06-16", "close": 16.37, "volume": 21145.0}, {"date": "2025-06-17", "close": 16.38, "volume": 16914.0}, {"date": "2025-06-18", "close": 16.39, "volume": 8377.0}, {"date": "2025-06-20", "close": 16.32, "volume": 12627.0}, {"date": "2025-06-23", "close": 16.3, "volume": 9641.0}, {"date": "2025-06-24", "close": 16.33, "volume": 10031.0}, {"date": "2025-06-25", "close": 16.34, "volume": 26083.0}, {"date": "2025-06-26", "close": 16.38, "volume": 22696.0}, {"date": "2025-06-27", "close": 16.58, "volume": 82779.0}, {"date": "2025-06-30", "close": 16.58, "volume": 12939.0}, {"date": "2025-07-01", "close": 16.67, "volume": 6683.0}, {"date": "2025-07-02", "close": 16.68, "volume": 5066.0}, {"date": "2025-07-03", "close": 16.655, "volume": 3963.0}, {"date": "2025-07-07", "close": 16.56, "volume": 2279.0}, {"date": "2025-07-08", "close": 16.52, "volume": 3222.0}, {"date": "2025-07-09", "close": 16.59, "volume": 7711.0}, {"date": "2025-07-10", "close": 16.55, "volume": 14101.0}, {"date": "2025-07-11", "close": 16.46, "volume": 10667.0}, {"date": "2025-07-14", "close": 16.46, "volume": 18327.0}, {"date": "2025-07-15", "close": 16.41, "volume": 11769.0}, {"date": "2025-07-16", "close": 16.43, "volume": 16006.0}, {"date": "2025-07-17", "close": 16.46, "volume": 20531.0}, {"date": "2025-07-18", "close": 16.45, "volume": 27682.0}, {"date": "2025-07-21", "close": 16.475, "volume": 21644.0}, {"date": "2025-07-22", "close": 16.46, "volume": 21541.0}, {"date": "2025-07-23", "close": 16.44, "volume": 25603.0}, {"date": "2025-07-24", "close": 16.37, "volume": 16655.0}, {"date": "2025-07-25", "close": 16.43, "volume": 5645.0}, {"date": "2025-07-28", "close": 16.36, "volume": 24139.0}, {"date": "2025-07-29", "close": 16.4102, "volume": 22269.0}, {"date": "2025-07-30", "close": 16.4607, "volume": 24957.0}, {"date": "2025-07-31", "close": 16.52, "volume": 22838.0}, {"date": "2025-08-01", "close": 16.52, "volume": 5381.0}, {"date": "2025-08-04", "close": 16.6, "volume": 8452.0}, {"date": "2025-08-05", "close": 16.54, "volume": 9791.0}, {"date": "2025-08-06", "close": 16.585, "volume": 18285.0}, {"date": "2025-08-07", "close": 16.6, "volume": 23750.0}, {"date": "2025-08-08", "close": 16.58, "volume": 7694.0}, {"date": "2025-08-11", "close": 16.55, "volume": 17069.0}, {"date": "2025-08-12", "close": 16.54, "volume": 20093.0}, {"date": "2025-08-13", "close": 16.5899, "volume": 20850.0}, {"date": "2025-08-14", "close": 16.53, "volume": 16467.0}, {"date": "2025-08-15", "close": 16.56, "volume": 21404.0}, {"date": "2025-08-18", "close": 16.5, "volume": 31856.0}, {"date": "2025-08-19", "close": 16.51, "volume": 30817.0}, {"date": "2025-08-20", "close": 16.52, "volume": 13109.0}, {"date": "2025-08-21", "close": 16.51, "volume": 19096.0}, {"date": "2025-08-22", "close": 16.47, "volume": 14422.0}, {"date": "2025-08-25", "close": 16.56, "volume": 27042.0}, {"date": "2025-08-26", "close": 16.54, "volume": 4385.0}, {"date": "2025-08-27", "close": 16.64, "volume": 14252.0}, {"date": "2025-08-28", "close": 16.64, "volume": 5740.0}, {"date": "2025-08-29", "close": 16.6, "volume": 5156.0}, {"date": "2025-09-02", "close": 16.52, "volume": 10851.0}, {"date": "2025-09-03", "close": 16.62, "volume": 9001.0}, {"date": "2025-09-04", "close": 16.7, "volume": 15662.0}, {"date": "2025-09-05", "close": 16.69, "volume": 11628.0}, {"date": "2025-09-08", "close": 16.86, "volume": 17696.0}, {"date": "2025-09-09", "close": 16.8, "volume": 13038.0}, {"date": "2025-09-10", "close": 16.835, "volume": 8951.0}, {"date": "2025-09-11", "close": 16.855, "volume": 6977.0}, {"date": "2025-09-12", "close": 16.87, "volume": 4576.0}, {"date": "2025-09-15", "close": 16.97, "volume": 10598.0}, {"date": "2025-09-16", "close": 16.95, "volume": 12648.0}, {"date": "2025-09-17", "close": 16.99, "volume": 5241.0}, {"date": "2025-09-18", "close": 16.98, "volume": 15151.0}, {"date": "2025-09-19", "close": 17.01, "volume": 8959.0}, {"date": "2025-09-22", "close": 16.91, "volume": 11919.0}, {"date": "2025-09-23", "close": 16.79, "volume": 12777.0}, {"date": "2025-09-24", "close": 16.76, "volume": 24106.0}, {"date": "2025-09-25", "close": 16.7, "volume": 8320.0}, {"date": "2025-09-26", "close": 16.58, "volume": 10778.0}, {"date": "2025-09-29", "close": 16.72, "volume": 17304.0}, {"date": "2025-09-30", "close": 16.69, "volume": 26922.0}, {"date": "2025-10-01", "close": 16.69, "volume": 19465.0}, {"date": "2025-10-02", "close": 16.73, "volume": 12951.0}, {"date": "2025-10-03", "close": 16.72, "volume": 14960.0}, {"date": "2025-10-06", "close": 16.71, "volume": 12969.0}, {"date": "2025-10-07", "close": 16.72, "volume": 22221.0}, {"date": "2025-10-08", "close": 16.73, "volume": 20050.0}, {"date": "2025-10-09", "close": 16.67, "volume": 17668.0}, {"date": "2025-10-10", "close": 16.68, "volume": 17776.0}, {"date": "2025-10-13", "close": 16.69, "volume": 14249.0}, {"date": "2025-10-14", "close": 16.64, "volume": 21800.0}, {"date": "2025-10-15", "close": 16.68, "volume": 28752.0}, {"date": "2025-10-16", "close": 16.74, "volume": 19022.0}, {"date": "2025-10-17", "close": 16.64, "volume": 23545.0}, {"date": "2025-10-20", "close": 16.836, "volume": 22473.0}, {"date": "2025-10-21", "close": 16.78, "volume": 26424.0}, {"date": "2025-10-22", "close": 16.83, "volume": 5308.0}, {"date": "2025-10-23", "close": 16.74, "volume": 18700.0}, {"date": "2025-10-24", "close": 16.69, "volume": 8615.0}, {"date": "2025-10-27", "close": 16.78, "volume": 12120.0}, {"date": "2025-10-28", "close": 16.74, "volume": 1163.0}, {"date": "2025-10-29", "close": 16.725, "volume": 20336.0}, {"date": "2025-10-30", "close": 16.645, "volume": 10497.0}, {"date": "2025-10-31", "close": 16.63, "volume": 18713.0}, {"date": "2025-11-03", "close": 16.62, "volume": 28796.0}, {"date": "2025-11-04", "close": 16.46, "volume": 66265.0}, {"date": "2025-11-05", "close": 16.51, "volume": 26989.0}, {"date": "2025-11-06", "close": 16.47, "volume": 16307.0}, {"date": "2025-11-07", "close": 16.44, "volume": 15174.0}, {"date": "2025-11-10", "close": 16.48, "volume": 20842.0}, {"date": "2025-11-11", "close": 16.43, "volume": 26820.0}, {"date": "2025-11-12", "close": 16.52, "volume": 20547.0}, {"date": "2025-11-13", "close": 16.46, "volume": 30212.0}, {"date": "2025-11-14", "close": 16.42, "volume": 20635.0}, {"date": "2025-11-17", "close": 16.4501, "volume": 19727.0}, {"date": "2025-11-18", "close": 16.41, "volume": 15126.0}, {"date": "2025-11-19", "close": 16.4, "volume": 12820.0}, {"date": "2025-11-20", "close": 16.38, "volume": 69063.0}, {"date": "2025-11-21", "close": 16.38, "volume": 22568.0}, {"date": "2025-11-24", "close": 16.43, "volume": 8675.0}, {"date": "2025-11-25", "close": 16.42, "volume": 19417.0}, {"date": "2025-11-26", "close": 16.465, "volume": 18946.0}, {"date": "2025-11-28", "close": 16.5, "volume": 29964.0}, {"date": "2025-12-01", "close": 16.43, "volume": 28425.0}, {"date": "2025-12-02", "close": 16.435, "volume": 26949.0}, {"date": "2025-12-03", "close": 16.45, "volume": 39160.0}, {"date": "2025-12-04", "close": 16.45, "volume": 32570.0}, {"date": "2025-12-05", "close": 16.46, "volume": 41582.0}, {"date": "2025-12-08", "close": 16.42, "volume": 28443.0}, {"date": "2025-12-09", "close": 16.42, "volume": 23260.0}, {"date": "2025-12-10", "close": 16.4, "volume": 31966.0}, {"date": "2025-12-11", "close": 16.41, "volume": 45097.0}, {"date": "2025-12-12", "close": 16.385, "volume": 20644.0}, {"date": "2025-12-15", "close": 16.44, "volume": 18555.0}, {"date": "2025-12-16", "close": 16.34, "volume": 32969.0}, {"date": "2025-12-17", "close": 16.33, "volume": 36366.0}, {"date": "2025-12-18", "close": 16.395, "volume": 29338.0}, {"date": "2025-12-19", "close": 16.38, "volume": 18203.0}, {"date": "2025-12-22", "close": 16.42, "volume": 21747.0}, {"date": "2025-12-23", "close": 16.37, "volume": 12950.0}, {"date": "2025-12-24", "close": 16.53, "volume": 28422.0}, {"date": "2025-12-26", "close": 16.54, "volume": 7588.0}, {"date": "2025-12-29", "close": 16.51, "volume": 14219.0}, {"date": "2025-12-30", "close": 16.52, "volume": 21124.0}, {"date": "2025-12-31", "close": 16.5, "volume": 34941.0}, {"date": "2026-01-02", "close": 16.48, "volume": 4310.0}, {"date": "2026-01-05", "close": 16.42, "volume": 18881.0}, {"date": "2026-01-06", "close": 16.39, "volume": 33439.0}, {"date": "2026-01-07", "close": 16.4, "volume": 18995.0}, {"date": "2026-01-08", "close": 16.425, "volume": 34479.0}, {"date": "2026-01-09", "close": 16.45, "volume": 28515.0}, {"date": "2026-01-12", "close": 16.42, "volume": 20306.0}, {"date": "2026-01-13", "close": 16.46, "volume": 19640.0}, {"date": "2026-01-14", "close": 16.48, "volume": 28287.0}, {"date": "2026-01-15", "close": 16.48, "volume": 32846.0}, {"date": "2026-01-16", "close": 16.44, "volume": 18645.0}, {"date": "2026-01-20", "close": 16.42, "volume": 12893.0}, {"date": "2026-01-21", "close": 16.5, "volume": 14359.0}, {"date": "2026-01-22", "close": 16.53, "volume": 8741.0}, {"date": "2026-01-23", "close": 16.46, "volume": 3268.0}, {"date": "2026-01-26", "close": 16.54, "volume": 6930.0}, {"date": "2026-01-27", "close": 16.46, "volume": 1378.0}, {"date": "2026-01-28", "close": 16.5, "volume": 9309.0}, {"date": "2026-01-29", "close": 16.48, "volume": 7849.0}, {"date": "2026-01-30", "close": 16.48, "volume": 12255.0}, {"date": "2026-02-02", "close": 16.47, "volume": 9642.0}, {"date": "2026-02-03", "close": 16.48, "volume": 15955.0}, {"date": "2026-02-04", "close": 16.44, "volume": 10127.0}, {"date": "2026-02-05", "close": 16.59, "volume": 23294.0}, {"date": "2026-02-06", "close": 16.51, "volume": 9947.0}, {"date": "2026-02-09", "close": 16.54, "volume": 12223.0}, {"date": "2026-02-10", "close": 16.59, "volume": 11440.0}, {"date": "2026-02-11", "close": 16.54, "volume": 27375.0}, {"date": "2026-02-12", "close": 16.57, "volume": 14981.0}, {"date": "2026-02-13", "close": 16.64, "volume": 10241.0}, {"date": "2026-02-17", "close": 16.66, "volume": 3749.0}, {"date": "2026-02-18", "close": 16.64, "volume": 15856.0}, {"date": "2026-02-19", "close": 16.6, "volume": 6873.0}, {"date": "2026-02-20", "close": 16.52, "volume": 17951.0}, {"date": "2026-02-23", "close": 16.48, "volume": 18123.0}, {"date": "2026-02-24", "close": 16.48, "volume": 6616.0}, {"date": "2026-02-25", "close": 16.46, "volume": 11508.0}, {"date": "2026-02-26", "close": 16.45, "volume": 24387.0}, {"date": "2026-02-27", "close": 16.46, "volume": 32614.0}, {"date": "2026-03-02", "close": 16.42, "volume": 49855.0}, {"date": "2026-03-03", "close": 16.33, "volume": 30323.0}, {"date": "2026-03-04", "close": 16.31, "volume": 36685.0}, {"date": "2026-03-05", "close": 16.3, "volume": 52153.0}, {"date": "2026-03-06", "close": 16.17, "volume": 33882.0}, {"date": "2026-03-09", "close": 16.18, "volume": 85402.0}, {"date": "2026-03-10", "close": 16.17, "volume": 33193.0}, {"date": "2026-03-11", "close": 16.11, "volume": 46430.0}, {"date": "2026-03-12", "close": 16.05, "volume": 13762.0}, {"date": "2026-03-13", "close": 16.01, "volume": 2936.0}, {"date": "2026-03-16", "close": 16.02, "volume": 12758.0}, {"date": "2026-03-17", "close": 16.1, "volume": 12088.0}, {"date": "2026-03-18", "close": 16.06, "volume": 5370.0}, {"date": "2026-03-19", "close": 16.06, "volume": 24885.0}, {"date": "2026-03-20", "close": 15.98, "volume": 13551.0}, {"date": "2026-03-23", "close": 16.115, "volume": 11627.0}, {"date": "2026-03-24", "close": 15.9599, "volume": 5203.0}, {"date": "2026-03-25", "close": 16.03, "volume": 17189.0}, {"date": "2026-03-26", "close": 15.92, "volume": 17688.0}, {"date": "2026-03-27", "close": 15.8, "volume": 1964.0}, {"date": "2026-03-30", "close": 15.84, "volume": 3178.0}, {"date": "2026-03-31", "close": 16.09, "volume": 6248.0}, {"date": "2026-04-01", "close": 16.14, "volume": 26430.0}, {"date": "2026-04-02", "close": 16.26, "volume": 11002.0}, {"date": "2026-04-06", "close": 16.2, "volume": 6396.0}, {"date": "2026-04-07", "close": 16.19, "volume": 9373.0}, {"date": "2026-04-08", "close": 16.271, "volume": 4128.0}, {"date": "2026-04-09", "close": 16.18, "volume": 2982.0}, {"date": "2026-04-10", "close": 16.19, "volume": 11860.0}, {"date": "2026-04-13", "close": 16.24, "volume": 7029.0}, {"date": "2026-04-14", "close": 16.34, "volume": 8504.0}, {"date": "2026-04-15", "close": 16.32, "volume": 13777.0}, {"date": "2026-04-16", "close": 16.305, "volume": 6792.0}, {"date": "2026-04-17", "close": 16.3301, "volume": 3718.0}, {"date": "2026-04-20", "close": 16.33, "volume": 10073.0}, {"date": "2026-04-21", "close": 16.31, "volume": 10559.0}, {"date": "2026-04-22", "close": 16.25, "volume": 70961.0}, {"date": "2026-04-23", "close": 16.09, "volume": 22589.0}, {"date": "2026-04-24", "close": 16.08, "volume": 23215.0}, {"date": "2026-04-27", "close": 16.08, "volume": 37074.0}, {"date": "2026-04-28", "close": 15.97, "volume": 23406.0}, {"date": "2026-04-29", "close": 15.98, "volume": 46191.0}, {"date": "2026-04-30", "close": 16.07, "volume": 50203.0}, {"date": "2026-05-01", "close": 16.09, "volume": 12385.0}, {"date": "2026-05-04", "close": 16.0981, "volume": 38074.0}, {"date": "2026-05-05", "close": 16.07, "volume": 22965.0}, {"date": "2026-05-06", "close": 16.12, "volume": 19019.0}, {"date": "2026-05-07", "close": 16.09, "volume": 105279.0}, {"date": "2026-05-08", "close": 16.1384, "volume": 11669.0}, {"date": "2026-05-11", "close": 16.15, "volume": 13430.0}, {"date": "2026-05-12", "close": 16.1, "volume": 18826.0}, {"date": "2026-05-13", "close": 16.15, "volume": 12265.0}, {"date": "2026-05-14", "close": 16.165, "volume": 5142.0}, {"date": "2026-05-15", "close": 16.0, "volume": 8423.0}, {"date": "2026-05-18", "close": 15.97, "volume": 18394.0}, {"date": "2026-05-19", "close": 15.955, "volume": 5739.0}, {"date": "2026-05-20", "close": 16.03, "volume": 4539.0}, {"date": "2026-05-21", "close": 15.92, "volume": 14460.0}, {"date": "2026-05-22", "close": 16.01, "volume": 36960.0}, {"date": "2026-05-26", "close": 16.24, "volume": 12656.0}, {"date": "2026-05-27", "close": 16.225, "volume": 4785.0}, {"date": "2026-05-28", "close": 16.25, "volume": 18054.0}, {"date": "2026-05-29", "close": 16.16, "volume": 18567.0}, {"date": "2026-06-01", "close": 16.11, "volume": 20862.0}, {"date": "2026-06-02", "close": 16.08, "volume": 11877.0}, {"date": "2026-06-03", "close": 16.01, "volume": 25830.0}, {"date": "2026-06-04", "close": 16.01, "volume": 19940.0}, {"date": "2026-06-05", "close": 15.96, "volume": 50136.0}, {"date": "2026-06-08", "close": 15.95, "volume": 23079.0}, {"date": "2026-06-09", "close": 15.94, "volume": 17455.0}, {"date": "2026-06-10", "close": 15.96, "volume": 15968.0}, {"date": "2026-06-11", "close": 16.04, "volume": 10349.0}, {"date": "2026-06-12", "close": 16.05, "volume": 13821.0}, {"date": "2026-06-15", "close": 16.12, "volume": 19274.0}, {"date": "2026-06-16", "close": 16.13, "volume": 8074.0}, {"date": "2026-06-17", "close": 16.13, "volume": 5712.0}, {"date": "2026-06-18", "close": 16.18, "volume": 6918.0}, {"date": "2026-06-22", "close": 16.05, "volume": 16623.0}, {"date": "2026-06-23", "close": 16.03, "volume": 4477.0}, {"date": "2026-06-24", "close": 16.01, "volume": 8181.0}, {"date": "2026-06-25", "close": 16.09, "volume": 22230.0}, {"date": "2026-06-26", "close": 16.0601, "volume": 15684.0}, {"date": "2026-06-29", "close": 16.15, "volume": 10161.0}, {"date": "2026-06-30", "close": 16.11, "volume": 12971.0}, {"date": "2026-07-01", "close": 16.13, "volume": 6824.0}, {"date": "2026-07-02", "close": 16.12, "volume": 3245.0}, {"date": "2026-07-06", "close": 16.18, "volume": 7498.0}, {"date": "2026-07-07", "close": 16.05, "volume": 4129.0}, {"date": "2026-07-08", "close": 16.1, "volume": 7313.0}, {"date": "2026-07-09", "close": 16.09, "volume": 8635.0}, {"date": "2026-07-10", "close": 16.09, "volume": 4788.0}, {"date": "2026-07-13", "close": 16.07, "volume": 6003.0}, {"date": "2026-07-14", "close": 16.0842, "volume": 4477.0}, {"date": "2026-07-15", "close": 16.02, "volume": 7254.0}, {"date": "2026-07-16", "close": 16.02, "volume": 4106.0}, {"date": "2026-07-17", "close": 16.09, "volume": 7736.0}, {"date": "2026-07-20", "close": 16.09, "volume": 7674.0}, {"date": "2026-07-21", "close": 15.965, "volume": 25851.0}, {"date": "2026-07-22", "close": 15.91, "volume": 9337.0}, {"date": "2026-07-23", "close": 15.88, "volume": 7868.0}, {"date": "2026-07-24", "close": 15.835, "volume": 16188.0}], "refreshing": true}