{"ticker": "NPFD", "overview": {"cik": "1865389", "ticker": "NPFD", "name": "Nuveen Variable Rate Preferred & Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001865389-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-003160", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-02", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-26-139277", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001865389-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-26-088861", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001225208-26-002663", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002249", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001865389-25-000009", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001193125-25-238706", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-25-230111", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001865389-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000441", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157613", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004776", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-04", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-25-073013", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068351", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-25-045745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-03-04", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-25-000121", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000228", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-02-04", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000216", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-296141", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010411", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 17341.45, "sell_n": 0, "sell_sum": 0, "net": 17341.45, "insiders": 2, "first_date": "2022-10-31", "last_date": "2025-05-05"}, "metrics": {"ticker": "NPFD", "has_prices": true, "as_of": "2026-08-07", "last": 18.47, "prev_close": 18.43, "change": 0.03999999999999915, "change_pct": 0.0021703743895821566, "session_volume": 74970.0, "vwap_5": 18.35346142382696, "vwap_20": 18.395859717921855, "vwap_60": 18.62373669277726, "vwap_250": 19.233179877915294, "high_52w": 19.91, "low_52w": 17.68, "avg_volume_20": 68824.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-003160", "src": "13DG", "ticker": "NPFD", "cik": "1865389", "company": "Nuveen Variable Rate Preferred & Income Fund", "company_raw": "Nuveen Variable Rate Preferred & Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 7.81% passive stake in NPFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003160-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001225208-25-004776", "src": "INSIDERS", "ticker": "NPFD", "cik": "1865389", "company": "Nuveen Variable Rate Preferred & Income Fund", "company_raw": "Nuveen Variable Rate Preferred & Income Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9345.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NPFD gets $9K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1865389/000122520825004776/0001225208-25-004776-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787177}, {"id": "0001225208-22-011242", "src": "INSIDERS", "ticker": "NPFD", "cik": "1865389", "company": "Nuveen Variable Rate Preferred & Income Fund", "company_raw": "Nuveen Variable Rate Preferred & Income Fund", "who": "Brenda A. Langenfeld", "who_key": "Langenfeld Brenda A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7996.450000000001, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $8K into NPFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1865389/000122520822011242/0001225208-22-011242-index.htm", "trade_date": "2022-10-31", "timestamp": "2022-10-31", "mins": 2107657}], "recent_buys": [{"id": "0001225208-25-004776", "src": "INSIDERS", "ticker": "NPFD", "cik": "1865389", "company": "Nuveen Variable Rate Preferred & Income Fund", "company_raw": "Nuveen Variable Rate Preferred & Income Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9345.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NPFD gets $9K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1865389/000122520825004776/0001225208-25-004776-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787177}, {"id": "0001225208-22-011242", "src": "INSIDERS", "ticker": "NPFD", "cik": "1865389", "company": "Nuveen Variable Rate Preferred & Income Fund", "company_raw": "Nuveen Variable Rate Preferred & Income Fund", "who": "Brenda A. Langenfeld", "who_key": "Langenfeld Brenda A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7996.450000000001, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $8K into NPFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1865389/000122520822011242/0001225208-22-011242-index.htm", "trade_date": "2022-10-31", "timestamp": "2022-10-31", "mins": 2107657}], "institutional": [{"id": "13DG-0001445546-26-003160", "src": "13DG", "ticker": "NPFD", "cik": "1865389", "company": "Nuveen Variable Rate Preferred & Income Fund", "company_raw": "Nuveen Variable Rate Preferred & Income Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 7.81% passive stake in NPFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003160-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}], "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": "Nuveen Variable Rate Preferred & Income Fund Common Shares", "new_value": "Nuveen Variable Rate Preferred & Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001865389", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001865389", "applied": 1, "detected_at": "2026-10-26T09:58:08.413319"}]}, "key_people": [{"who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9345.0, "sold": 0, "net": 9345.0, "trades": 1, "top_score": 32.2, "lean": "buying", "history": [{"action": "BUY", "amount": 9345.0, "date": "2025-05-05", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1865389/000122520825004776/0001225208-25-004776-index.htm"}], "latest": {"action": "BUY", "amount": 9345.0, "date": "2025-05-05", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1865389/000122520825004776/0001225208-25-004776-index.htm"}}, {"who": "Brenda A. Langenfeld", "who_key": "Langenfeld Brenda A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 7996.450000000001, "sold": 0, "net": 7996.450000000001, "trades": 1, "top_score": 21.4, "lean": "buying", "history": [{"action": "BUY", "amount": 7996.450000000001, "date": "2022-10-31", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1865389/000122520822011242/0001225208-22-011242-index.htm"}], "latest": {"action": "BUY", "amount": 7996.450000000001, "date": "2022-10-31", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1865389/000122520822011242/0001225208-22-011242-index.htm"}}], "activity": [], "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001865389-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-003160", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-02", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-26-139277", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001865389-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-26-088861", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001225208-26-002663", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002249", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001865389-25-000009", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001193125-25-238706", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-25-230111", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001865389-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000441", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157613", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004776", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-04", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-25-073013", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068351", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN VARIABLE RATE PREFERRED & INCOME FUND", "accession": "0001193125-25-045745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-03-04", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-25-000121", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000228", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-02-04", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000216", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-26", "title": "Form NPORT-P", "accession": "0001752724-24-296141", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010411", "price_sensitive": false}], "performance": {"ticker": "NPFD", "has_prices": true, "summary": {"n": 2, "avg": 0.0342308828092935, "win_rate": 0.5, "best": 0.08392018779342722, "worst": -0.015458422174840229, "as_of": "2026-08-07"}, "buys": [{"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 9345.0, "date": "2025-05-05", "score": 32.2, "ref_price": 18.76, "return": -0.015458422174840229}, {"who": "Langenfeld Brenda A.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7996.450000000001, "date": "2022-10-31", "score": 21.4, "ref_price": 17.04, "return": 0.08392018779342722}]}, "price_series": [{"date": "2021-12-16", "close": 25.0, "volume": 2535739.0}, {"date": "2021-12-17", "close": 25.01, "volume": 135725.0}, {"date": "2021-12-20", "close": 25.0, "volume": 107823.0}, {"date": "2021-12-21", "close": 25.09, "volume": 99193.0}, {"date": "2021-12-22", "close": 25.08, "volume": 96297.0}, {"date": "2021-12-23", "close": 25.18, "volume": 62294.0}, {"date": "2021-12-27", "close": 25.11, "volume": 56356.0}, {"date": "2021-12-28", "close": 25.15, "volume": 79539.0}, {"date": "2021-12-29", "close": 25.18, "volume": 50053.0}, {"date": "2021-12-30", "close": 25.34, "volume": 61387.0}, {"date": "2021-12-31", "close": 25.35, "volume": 40452.0}, {"date": "2022-01-03", "close": 25.33, "volume": 40872.0}, {"date": "2022-01-04", "close": 25.33, "volume": 39566.0}, {"date": "2022-01-05", "close": 25.19, "volume": 54499.0}, {"date": "2022-01-06", "close": 25.44, "volume": 56944.0}, {"date": "2022-01-07", "close": 25.34, "volume": 29069.0}, {"date": "2022-01-10", "close": 25.61, "volume": 46244.0}, {"date": "2022-01-11", "close": 25.6, "volume": 24056.0}, {"date": "2022-01-12", "close": 26.3, "volume": 40665.0}, {"date": "2022-01-13", "close": 26.6, "volume": 70496.0}, {"date": "2022-01-14", "close": 26.23, "volume": 60837.0}, {"date": "2022-01-18", "close": 26.35, "volume": 51983.0}, {"date": "2022-01-19", "close": 26.2, "volume": 43684.0}, {"date": "2022-01-20", "close": 26.23, "volume": 28283.0}, {"date": "2022-01-21", "close": 26.02, "volume": 37383.0}, {"date": "2022-01-24", "close": 25.4, "volume": 99389.0}, {"date": "2022-01-25", "close": 25.45, "volume": 62622.0}, {"date": "2022-01-26", "close": 25.7333, "volume": 42831.0}, {"date": "2022-01-27", "close": 24.85, "volume": 556418.0}, {"date": "2022-01-28", "close": 24.48, "volume": 93957.0}, {"date": "2022-01-31", "close": 24.78, "volume": 23098.0}, {"date": "2022-02-01", "close": 24.85, "volume": 42523.0}, {"date": "2022-02-02", "close": 24.85, "volume": 49288.0}, {"date": "2022-02-03", "close": 24.84, "volume": 37491.0}, {"date": "2022-02-04", "close": 24.45, "volume": 35771.0}, {"date": "2022-02-07", "close": 24.619, "volume": 24295.0}, {"date": "2022-02-08", "close": 24.32, "volume": 84749.0}, {"date": "2022-02-09", "close": 24.55, "volume": 37355.0}, {"date": "2022-02-10", "close": 24.07, "volume": 23360.0}, {"date": "2022-02-11", "close": 24.7, "volume": 14575.0}, {"date": "2022-02-14", "close": 24.16, "volume": 17206.0}, {"date": "2022-02-15", "close": 24.0, "volume": 39861.0}, {"date": "2022-02-16", "close": 23.7436, "volume": 44492.0}, {"date": "2022-02-17", "close": 23.84, "volume": 38464.0}, {"date": "2022-02-18", "close": 23.84, "volume": 26448.0}, {"date": "2022-02-22", "close": 23.18, "volume": 26657.0}, {"date": "2022-02-23", "close": 22.54, "volume": 19811.0}, {"date": "2022-02-24", "close": 21.87, "volume": 202514.0}, {"date": "2022-02-25", "close": 21.85, "volume": 242332.0}, {"date": "2022-02-28", "close": 22.08, "volume": 70084.0}, {"date": "2022-03-01", "close": 22.5, "volume": 131581.0}, {"date": "2022-03-02", "close": 22.96, "volume": 71414.0}, {"date": "2022-03-03", "close": 23.13, "volume": 59332.0}, {"date": "2022-03-04", "close": 23.0, "volume": 22742.0}, {"date": "2022-03-07", "close": 22.89, "volume": 89212.0}, {"date": "2022-03-08", "close": 22.97, "volume": 29435.0}, {"date": "2022-03-09", "close": 22.46, "volume": 104174.0}, {"date": "2022-03-10", "close": 22.45, "volume": 20433.0}, {"date": "2022-03-11", "close": 22.36, "volume": 33351.0}, {"date": "2022-03-14", "close": 21.79, "volume": 57538.0}, {"date": "2022-03-15", "close": 22.48, "volume": 27203.0}, {"date": "2022-03-16", "close": 22.22, "volume": 64342.0}, {"date": "2022-03-17", "close": 22.42, "volume": 87603.0}, {"date": "2022-03-18", "close": 22.8, "volume": 26918.0}, {"date": "2022-03-21", "close": 22.93, "volume": 16996.0}, {"date": "2022-03-22", "close": 22.39, "volume": 33948.0}, {"date": "2022-03-23", "close": 22.51, "volume": 42905.0}, {"date": "2022-03-24", "close": 22.59, "volume": 17785.0}, {"date": "2022-03-25", "close": 22.72, "volume": 72310.0}, {"date": "2022-03-28", "close": 22.9, "volume": 39091.0}, {"date": "2022-03-29", "close": 23.04, "volume": 64519.0}, {"date": "2022-03-30", "close": 23.18, "volume": 52810.0}, {"date": "2022-03-31", "close": 22.99, "volume": 25305.0}, {"date": "2022-04-01", "close": 23.19, "volume": 35452.0}, {"date": "2022-04-04", "close": 23.0, "volume": 34061.0}, {"date": "2022-04-05", "close": 22.92, "volume": 40448.0}, {"date": "2022-04-06", "close": 22.6, "volume": 42949.0}, {"date": "2022-04-07", "close": 21.7, "volume": 138657.0}, {"date": "2022-04-08", "close": 21.72, "volume": 49229.0}, {"date": "2022-04-11", "close": 21.6, "volume": 51510.0}, {"date": "2022-04-12", "close": 21.64, "volume": 54180.0}, {"date": "2022-04-13", "close": 21.4, "volume": 47036.0}, {"date": "2022-04-14", "close": 21.5, "volume": 40874.0}, {"date": "2022-04-18", "close": 21.1, "volume": 67908.0}, {"date": "2022-04-19", "close": 20.79, "volume": 91492.0}, {"date": "2022-04-20", "close": 20.68, "volume": 75561.0}, {"date": "2022-04-21", "close": 20.61, "volume": 72730.0}, {"date": "2022-04-22", "close": 20.28, "volume": 78123.0}, {"date": "2022-04-25", "close": 20.0, "volume": 95308.0}, {"date": "2022-04-26", "close": 19.98, "volume": 39841.0}, {"date": "2022-04-27", "close": 19.96, "volume": 124205.0}, {"date": "2022-04-28", "close": 20.07, "volume": 54089.0}, {"date": "2022-04-29", "close": 19.95, "volume": 47466.0}, {"date": "2022-05-02", "close": 19.77, "volume": 54562.0}, {"date": "2022-05-03", "close": 19.655, "volume": 109766.0}, {"date": "2022-05-04", "close": 19.86, "volume": 78295.0}, {"date": "2022-05-05", "close": 19.72, "volume": 62056.0}, {"date": "2022-05-06", "close": 19.5, "volume": 126747.0}, {"date": "2022-05-09", "close": 19.0, "volume": 74672.0}, {"date": "2022-05-10", "close": 18.95, "volume": 29117.0}, {"date": "2022-05-11", "close": 18.945, "volume": 50982.0}, {"date": "2022-05-12", "close": 18.77, "volume": 58650.0}, {"date": "2022-05-13", "close": 18.73, "volume": 81513.0}, {"date": "2022-05-16", "close": 18.57, "volume": 63584.0}, {"date": "2022-05-17", "close": 18.7, "volume": 88214.0}, {"date": "2022-05-18", "close": 18.49, "volume": 55752.0}, {"date": "2022-05-19", "close": 18.72, "volume": 86939.0}, {"date": "2022-05-20", "close": 18.49, "volume": 76395.0}, {"date": "2022-05-23", "close": 18.195, "volume": 149392.0}, {"date": "2022-05-24", "close": 18.25, "volume": 124399.0}, {"date": "2022-05-25", "close": 18.7, "volume": 122757.0}, {"date": "2022-05-26", "close": 19.12, "volume": 107043.0}, {"date": "2022-05-27", "close": 19.78, "volume": 83219.0}, {"date": "2022-05-31", "close": 19.5, "volume": 108786.0}, {"date": "2022-06-01", "close": 19.1, "volume": 128932.0}, {"date": "2022-06-02", "close": 19.43, "volume": 75950.0}, {"date": "2022-06-03", "close": 19.44, "volume": 82285.0}, {"date": "2022-06-06", "close": 19.56, "volume": 42303.0}, {"date": "2022-06-07", "close": 19.82, "volume": 80054.0}, {"date": "2022-06-08", "close": 19.69, "volume": 67352.0}, {"date": "2022-06-09", "close": 19.74, "volume": 63251.0}, {"date": "2022-06-10", "close": 19.4, "volume": 51125.0}, {"date": "2022-06-13", "close": 18.76, "volume": 69403.0}, {"date": "2022-06-14", "close": 18.75, "volume": 75062.0}, {"date": "2022-06-15", "close": 18.705, "volume": 43959.0}, {"date": "2022-06-16", "close": 18.21, "volume": 94374.0}, {"date": "2022-06-17", "close": 18.16, "volume": 39138.0}, {"date": "2022-06-21", "close": 18.05, "volume": 123499.0}, {"date": "2022-06-22", "close": 18.26, "volume": 74679.0}, {"date": "2022-06-23", "close": 18.25, "volume": 90363.0}, {"date": "2022-06-24", "close": 18.33, "volume": 65436.0}, {"date": "2022-06-27", "close": 18.2, "volume": 52758.0}, {"date": "2022-06-28", "close": 18.03, "volume": 88340.0}, {"date": "2022-06-29", "close": 18.25, "volume": 102143.0}, {"date": "2022-06-30", "close": 18.41, "volume": 80468.0}, {"date": "2022-07-01", "close": 18.23, "volume": 71293.0}, {"date": "2022-07-05", "close": 18.25, "volume": 59080.0}, {"date": "2022-07-06", "close": 18.5, "volume": 99218.0}, {"date": "2022-07-07", "close": 18.49, "volume": 103335.0}, {"date": "2022-07-08", "close": 18.54, "volume": 21443.0}, {"date": "2022-07-11", "close": 18.78, "volume": 40550.0}, {"date": "2022-07-12", "close": 18.81, "volume": 47878.0}, {"date": "2022-07-13", "close": 18.73, "volume": 43315.0}, {"date": "2022-07-14", "close": 18.27, "volume": 64714.0}, {"date": "2022-07-15", "close": 18.35, "volume": 33083.0}, {"date": "2022-07-18", "close": 18.41, "volume": 22158.0}, {"date": "2022-07-19", "close": 18.4, "volume": 32401.0}, {"date": "2022-07-20", "close": 18.35, "volume": 51336.0}, {"date": "2022-07-21", "close": 18.47, "volume": 44272.0}, {"date": "2022-07-22", "close": 18.6, "volume": 144925.0}, {"date": "2022-07-25", "close": 18.65, "volume": 66918.0}, {"date": "2022-07-26", "close": 18.89, "volume": 68202.0}, {"date": "2022-07-27", "close": 19.15, "volume": 50741.0}, {"date": "2022-07-28", "close": 19.45, "volume": 52528.0}, {"date": "2022-07-29", "close": 19.98, "volume": 73920.0}, {"date": "2022-08-01", "close": 19.99, "volume": 42552.0}, {"date": "2022-08-02", "close": 19.86, "volume": 30990.0}, {"date": "2022-08-03", "close": 20.36, "volume": 75741.0}, {"date": "2022-08-04", "close": 20.82, "volume": 67340.0}, {"date": "2022-08-05", "close": 20.63, "volume": 29530.0}, {"date": "2022-08-08", "close": 20.12, "volume": 67179.0}, {"date": "2022-08-09", "close": 20.355, "volume": 41652.0}, {"date": "2022-08-10", "close": 20.19, "volume": 79367.0}, {"date": "2022-08-11", "close": 20.2, "volume": 45790.0}, {"date": "2022-08-12", "close": 20.14, "volume": 34940.0}, {"date": "2022-08-15", "close": 20.21, "volume": 42262.0}, {"date": "2022-08-16", "close": 20.27, "volume": 61433.0}, {"date": "2022-08-17", "close": 20.42, "volume": 20876.0}, {"date": "2022-08-18", "close": 20.15, "volume": 44608.0}, {"date": "2022-08-19", "close": 20.07, "volume": 51189.0}, {"date": "2022-08-22", "close": 19.74, "volume": 39959.0}, {"date": "2022-08-23", "close": 19.54, "volume": 40902.0}, {"date": "2022-08-24", "close": 19.59, "volume": 17106.0}, {"date": "2022-08-25", "close": 20.29, "volume": 58470.0}, {"date": "2022-08-26", "close": 20.0, "volume": 55408.0}, {"date": "2022-08-29", "close": 19.46, "volume": 34359.0}, {"date": "2022-08-30", "close": 19.07, "volume": 83857.0}, {"date": "2022-08-31", "close": 19.225, "volume": 46207.0}, {"date": "2022-09-01", "close": 18.8, "volume": 68930.0}, {"date": "2022-09-02", "close": 19.44, "volume": 44560.0}, {"date": "2022-09-06", "close": 18.95, "volume": 59597.0}, {"date": "2022-09-07", "close": 18.9, "volume": 69767.0}, {"date": "2022-09-08", "close": 18.41, "volume": 98076.0}, {"date": "2022-09-09", "close": 18.79, "volume": 114064.0}, {"date": "2022-09-12", "close": 18.64, "volume": 108658.0}, {"date": "2022-09-13", "close": 18.57, "volume": 69733.0}, {"date": "2022-09-14", "close": 18.24, "volume": 56231.0}, {"date": "2022-09-15", "close": 18.2, "volume": 39768.0}, {"date": "2022-09-16", "close": 18.11, "volume": 42700.0}, {"date": "2022-09-19", "close": 17.96, "volume": 59360.0}, {"date": "2022-09-20", "close": 18.05, "volume": 113459.0}, {"date": "2022-09-21", "close": 17.92, "volume": 55600.0}, {"date": "2022-09-22", "close": 17.52, "volume": 85618.0}, {"date": "2022-09-23", "close": 17.1, "volume": 63271.0}, {"date": "2022-09-26", "close": 17.11, "volume": 113724.0}, {"date": "2022-09-27", "close": 17.21, "volume": 113692.0}, {"date": "2022-09-28", "close": 17.64, "volume": 96221.0}, {"date": "2022-09-29", "close": 17.42, "volume": 108989.0}, {"date": "2022-09-30", "close": 17.46, "volume": 78250.0}, {"date": "2022-10-03", "close": 17.69, "volume": 50465.0}, {"date": "2022-10-04", "close": 17.85, "volume": 66730.0}, {"date": "2022-10-05", "close": 17.76, "volume": 120616.0}, {"date": "2022-10-06", "close": 18.0, "volume": 93438.0}, {"date": "2022-10-07", "close": 18.02, "volume": 64251.0}, {"date": "2022-10-10", "close": 17.67, "volume": 50218.0}, {"date": "2022-10-11", "close": 17.29, "volume": 111361.0}, {"date": "2022-10-12", "close": 17.47, "volume": 82922.0}, {"date": "2022-10-13", "close": 17.17, "volume": 167912.0}, {"date": "2022-10-14", "close": 16.95, "volume": 35308.0}, {"date": "2022-10-17", "close": 17.09, "volume": 70957.0}, {"date": "2022-10-18", "close": 17.1, "volume": 47995.0}, {"date": "2022-10-19", "close": 17.0, "volume": 80373.0}, {"date": "2022-10-20", "close": 17.04, "volume": 37499.0}, {"date": "2022-10-21", "close": 16.9, "volume": 78214.0}, {"date": "2022-10-24", "close": 16.81, "volume": 98792.0}, {"date": "2022-10-25", "close": 16.84, "volume": 148346.0}, {"date": "2022-10-26", "close": 16.92, "volume": 123021.0}, {"date": "2022-10-27", "close": 17.05, "volume": 60713.0}, {"date": "2022-10-28", "close": 17.07, "volume": 63585.0}, {"date": "2022-10-31", "close": 17.04, "volume": 66006.0}, {"date": "2022-11-01", "close": 17.28, "volume": 55822.0}, {"date": "2022-11-02", "close": 17.35, "volume": 83216.0}, {"date": "2022-11-03", "close": 17.41, "volume": 69159.0}, {"date": "2022-11-04", "close": 17.46, "volume": 56584.0}, {"date": "2022-11-07", "close": 17.2, "volume": 81392.0}, {"date": "2022-11-08", "close": 17.28, "volume": 91239.0}, {"date": "2022-11-09", "close": 17.18, "volume": 78623.0}, {"date": "2022-11-10", "close": 17.62, "volume": 104855.0}, {"date": "2022-11-11", "close": 17.68, "volume": 85760.0}, {"date": "2022-11-14", "close": 17.54, "volume": 98993.0}, {"date": "2022-11-15", "close": 17.89, "volume": 91310.0}, {"date": "2022-11-16", "close": 17.99, "volume": 43362.0}, {"date": "2022-11-17", "close": 17.55, "volume": 81714.0}, {"date": "2022-11-18", "close": 17.52, "volume": 78827.0}, {"date": "2022-11-21", "close": 17.47, "volume": 133742.0}, {"date": "2022-11-22", "close": 17.79, "volume": 146007.0}, {"date": "2022-11-23", "close": 17.74, "volume": 62558.0}, {"date": "2022-11-25", "close": 17.8, "volume": 13842.0}, {"date": "2022-11-28", "close": 17.8, "volume": 119955.0}, {"date": "2022-11-29", "close": 17.55, "volume": 90497.0}, {"date": "2022-11-30", "close": 17.63, "volume": 209954.0}, {"date": "2022-12-01", "close": 17.7, "volume": 147567.0}, {"date": "2022-12-02", "close": 17.7, "volume": 98319.0}, {"date": "2022-12-05", "close": 17.6, "volume": 82753.0}, {"date": "2022-12-06", "close": 17.48, "volume": 120073.0}, {"date": "2022-12-07", "close": 17.81, "volume": 199102.0}, {"date": "2022-12-08", "close": 17.89, "volume": 117821.0}, {"date": "2022-12-09", "close": 17.53, "volume": 142626.0}, {"date": "2022-12-12", "close": 17.6, "volume": 149877.0}, {"date": "2022-12-13", "close": 17.67, "volume": 111924.0}, {"date": "2022-12-14", "close": 17.51, "volume": 144435.0}, {"date": "2022-12-15", "close": 17.48, "volume": 108329.0}, {"date": "2022-12-16", "close": 17.52, "volume": 103423.0}, {"date": "2022-12-19", "close": 17.29, "volume": 259759.0}, {"date": "2022-12-20", "close": 17.19, "volume": 276846.0}, {"date": "2022-12-21", "close": 17.18, "volume": 348820.0}, {"date": "2022-12-22", "close": 17.09, "volume": 197883.0}, {"date": "2022-12-23", "close": 17.52, "volume": 311832.0}, {"date": "2022-12-27", "close": 17.165, "volume": 360180.0}, {"date": "2022-12-28", "close": 17.05, "volume": 564458.0}, {"date": "2022-12-29", "close": 17.23, "volume": 442718.0}, {"date": "2022-12-30", "close": 17.56, "volume": 609899.0}, {"date": "2023-01-03", "close": 17.73, "volume": 72018.0}, {"date": "2023-01-04", "close": 18.1, "volume": 189261.0}, {"date": "2023-01-05", "close": 17.71, "volume": 141491.0}, {"date": "2023-01-06", "close": 18.07, "volume": 135336.0}, {"date": "2023-01-09", "close": 17.95, "volume": 58534.0}, {"date": "2023-01-10", "close": 18.09, "volume": 76693.0}, {"date": "2023-01-11", "close": 18.19, "volume": 101668.0}, {"date": "2023-01-12", "close": 18.22, "volume": 82333.0}, {"date": "2023-01-13", "close": 18.21, "volume": 106107.0}, {"date": "2023-01-17", "close": 18.3, "volume": 79328.0}, {"date": "2023-01-18", "close": 18.39, "volume": 91524.0}, {"date": "2023-01-19", "close": 18.41, "volume": 73959.0}, {"date": "2023-01-20", "close": 18.46, "volume": 85253.0}, {"date": "2023-01-23", "close": 18.62, "volume": 50274.0}, {"date": "2023-01-24", "close": 18.72, "volume": 60215.0}, {"date": "2023-01-25", "close": 18.65, "volume": 48671.0}, {"date": "2023-01-26", "close": 18.8, "volume": 46229.0}, {"date": "2023-01-27", "close": 18.88, "volume": 39548.0}, {"date": "2023-01-30", "close": 18.84, "volume": 56542.0}, {"date": "2023-01-31", "close": 18.92, "volume": 58887.0}, {"date": "2023-02-01", "close": 19.06, "volume": 84299.0}, {"date": "2023-02-02", "close": 19.16, "volume": 52248.0}, {"date": "2023-02-03", "close": 19.1, "volume": 54280.0}, {"date": "2023-02-06", "close": 18.94, "volume": 56527.0}, {"date": "2023-02-07", "close": 19.09, "volume": 66539.0}, {"date": "2023-02-08", "close": 18.98, "volume": 57876.0}, {"date": "2023-02-09", "close": 18.96, "volume": 67354.0}, {"date": "2023-02-10", "close": 18.81, "volume": 50140.0}, {"date": "2023-02-13", "close": 18.9, "volume": 67858.0}, {"date": "2023-02-14", "close": 18.97, "volume": 88270.0}, {"date": "2023-02-15", "close": 19.02, "volume": 86579.0}, {"date": "2023-02-16", "close": 18.79, "volume": 74426.0}, {"date": "2023-02-17", "close": 18.55, "volume": 62599.0}, {"date": "2023-02-21", "close": 18.17, "volume": 89030.0}, {"date": "2023-02-22", "close": 18.15, "volume": 79429.0}, {"date": "2023-02-23", "close": 18.295, "volume": 46651.0}, {"date": "2023-02-24", "close": 17.89, "volume": 203918.0}, {"date": "2023-02-27", "close": 17.98, "volume": 113712.0}, {"date": "2023-02-28", "close": 17.97, "volume": 61065.0}, {"date": "2023-03-01", "close": 17.87, "volume": 71620.0}, {"date": "2023-03-02", "close": 17.92, "volume": 70216.0}, {"date": "2023-03-03", "close": 17.93, "volume": 49546.0}, {"date": "2023-03-06", "close": 17.97, "volume": 105251.0}, {"date": "2023-03-07", "close": 17.87, "volume": 35311.0}, {"date": "2023-03-08", "close": 17.69, "volume": 62662.0}, {"date": "2023-03-09", "close": 17.61, "volume": 49904.0}, {"date": "2023-03-10", "close": 17.04, "volume": 158998.0}, {"date": "2023-03-13", "close": 16.27, "volume": 199719.0}, {"date": "2023-03-14", "close": 16.63, "volume": 180045.0}, {"date": "2023-03-15", "close": 16.2, "volume": 61181.0}, {"date": "2023-03-16", "close": 16.53, "volume": 92209.0}, {"date": "2023-03-17", "close": 15.81, "volume": 101964.0}, {"date": "2023-03-20", "close": 15.05, "volume": 140875.0}, {"date": "2023-03-21", "close": 15.34, "volume": 136754.0}, {"date": "2023-03-22", "close": 15.27, "volume": 87450.0}, {"date": "2023-03-23", "close": 15.3, "volume": 58165.0}, {"date": "2023-03-24", "close": 15.02, "volume": 38647.0}, {"date": "2023-03-27", "close": 15.15, "volume": 64497.0}, {"date": "2023-03-28", "close": 15.19, "volume": 40002.0}, {"date": "2023-03-29", "close": 15.24, "volume": 113728.0}, {"date": "2023-03-30", "close": 15.47, "volume": 105780.0}, {"date": "2023-03-31", "close": 15.84, "volume": 141792.0}, {"date": "2023-04-03", "close": 15.94, "volume": 82547.0}, {"date": "2023-04-04", "close": 15.59, "volume": 142055.0}, {"date": "2023-04-05", "close": 15.52, "volume": 187852.0}, {"date": "2023-04-06", "close": 15.67, "volume": 138517.0}, {"date": "2023-04-10", "close": 15.91, "volume": 75113.0}, {"date": "2023-04-11", "close": 15.85, "volume": 92866.0}, {"date": "2023-04-12", "close": 15.82, "volume": 39218.0}, {"date": "2023-04-13", "close": 15.83, "volume": 68940.0}, {"date": "2023-04-14", "close": 15.71, "volume": 56401.0}, {"date": "2023-04-17", "close": 15.64, "volume": 93186.0}, {"date": "2023-04-18", "close": 15.5452, "volume": 74097.0}, {"date": "2023-04-19", "close": 15.51, "volume": 93619.0}, {"date": "2023-04-20", "close": 15.63, "volume": 49629.0}, {"date": "2023-04-21", "close": 15.62, "volume": 83913.0}, {"date": "2023-04-24", "close": 15.67, "volume": 60179.0}, {"date": "2023-04-25", "close": 15.61, "volume": 43667.0}, {"date": "2023-04-26", "close": 15.73, "volume": 96103.0}, {"date": "2023-04-27", "close": 15.75, "volume": 64523.0}, {"date": "2023-04-28", "close": 15.82, "volume": 35581.0}, {"date": "2023-05-01", "close": 15.53, "volume": 52339.0}, {"date": "2023-05-02", "close": 15.3575, "volume": 64751.0}, {"date": "2023-05-03", "close": 15.17, "volume": 72404.0}, {"date": "2023-05-04", "close": 14.84, "volume": 67007.0}, {"date": "2023-05-05", "close": 14.99, "volume": 68317.0}, {"date": "2023-05-08", "close": 15.0, "volume": 32035.0}, {"date": "2023-05-09", "close": 14.85, "volume": 69443.0}, {"date": "2023-05-10", "close": 14.74, "volume": 62421.0}, {"date": "2023-05-11", "close": 14.71, "volume": 150971.0}, {"date": "2023-05-12", "close": 14.6, "volume": 60064.0}, {"date": "2023-05-15", "close": 14.65, "volume": 129579.0}, {"date": "2023-05-16", "close": 14.6, "volume": 41450.0}, {"date": "2023-05-17", "close": 14.94, "volume": 165820.0}, {"date": "2023-05-18", "close": 14.99, "volume": 106623.0}, {"date": "2023-05-19", "close": 15.04, "volume": 50649.0}, {"date": "2023-05-22", "close": 14.99, "volume": 82247.0}, {"date": "2023-05-23", "close": 15.03, "volume": 40852.0}, {"date": "2023-05-24", "close": 14.92, "volume": 57465.0}, {"date": "2023-05-25", "close": 15.01, "volume": 44855.0}, {"date": "2023-05-26", "close": 15.18, "volume": 57765.0}, {"date": "2023-05-30", "close": 15.16, "volume": 95913.0}, {"date": "2023-05-31", "close": 15.35, "volume": 40230.0}, {"date": "2023-06-01", "close": 15.44, "volume": 64384.0}, {"date": "2023-06-02", "close": 15.46, "volume": 78344.0}, {"date": "2023-06-05", "close": 15.38, "volume": 111151.0}, {"date": "2023-06-06", "close": 15.51, "volume": 47861.0}, {"date": "2023-06-07", "close": 15.58, "volume": 50177.0}, {"date": "2023-06-08", "close": 15.69, "volume": 58075.0}, {"date": "2023-06-09", "close": 15.84, "volume": 30773.0}, {"date": "2023-06-12", "close": 15.7, "volume": 31799.0}, {"date": "2023-06-13", "close": 15.72, "volume": 32628.0}, {"date": "2023-06-14", "close": 15.53, "volume": 62941.0}, {"date": "2023-06-15", "close": 15.55, "volume": 67901.0}, {"date": "2023-06-16", "close": 15.36, "volume": 33340.0}, {"date": "2023-06-20", "close": 15.39, "volume": 28613.0}, {"date": "2023-06-21", "close": 15.35, "volume": 29068.0}, {"date": "2023-06-22", "close": 15.38, "volume": 103715.0}, {"date": "2023-06-23", "close": 15.3, "volume": 56565.0}, {"date": "2023-06-26", "close": 15.38, "volume": 45263.0}, {"date": "2023-06-27", "close": 15.41, "volume": 84822.0}, {"date": "2023-06-28", "close": 15.67, "volume": 81644.0}, {"date": "2023-06-29", "close": 15.44, "volume": 83078.0}, {"date": "2023-06-30", "close": 15.48, "volume": 117997.0}, {"date": "2023-07-03", "close": 15.58, "volume": 24089.0}, {"date": "2023-07-05", "close": 15.63, "volume": 40391.0}, {"date": "2023-07-06", "close": 15.28, "volume": 77796.0}, {"date": "2023-07-07", "close": 15.56, "volume": 78884.0}, {"date": "2023-07-10", "close": 15.65, "volume": 61465.0}, {"date": "2023-07-11", "close": 15.79, "volume": 38675.0}, {"date": "2023-07-12", "close": 15.78, "volume": 85750.0}, {"date": "2023-07-13", "close": 15.8, "volume": 54516.0}, {"date": "2023-07-14", "close": 15.74, "volume": 77823.0}, {"date": "2023-07-17", "close": 15.75, "volume": 50139.0}, {"date": "2023-07-18", "close": 15.95, "volume": 113282.0}, {"date": "2023-07-19", "close": 16.06, "volume": 55523.0}, {"date": "2023-07-20", "close": 16.03, "volume": 64090.0}, {"date": "2023-07-21", "close": 16.09, "volume": 53888.0}, {"date": "2023-07-24", "close": 16.32, "volume": 52255.0}, {"date": "2023-07-25", "close": 16.13, "volume": 55860.0}, {"date": "2023-07-26", "close": 16.06, "volume": 123061.0}, {"date": "2023-07-27", "close": 15.99, "volume": 59874.0}, {"date": "2023-07-28", "close": 16.18, "volume": 21778.0}, {"date": "2023-07-31", "close": 16.39, "volume": 74812.0}, {"date": "2023-08-01", "close": 16.32, "volume": 43314.0}, {"date": "2023-08-02", "close": 16.2, "volume": 41437.0}, {"date": "2023-08-03", "close": 16.26, "volume": 67590.0}, {"date": "2023-08-04", "close": 16.35, "volume": 49076.0}, {"date": "2023-08-07", "close": 16.45, "volume": 38995.0}, {"date": "2023-08-08", "close": 16.33, "volume": 32525.0}, {"date": "2023-08-09", "close": 16.27, "volume": 38361.0}, {"date": "2023-08-10", "close": 16.17, "volume": 68712.0}, {"date": "2023-08-11", "close": 16.24, "volume": 252695.0}, {"date": "2023-08-14", "close": 16.23, "volume": 160630.0}, {"date": "2023-08-15", "close": 16.11, "volume": 38280.0}, {"date": "2023-08-16", "close": 15.95, "volume": 39645.0}, {"date": "2023-08-17", "close": 15.73, "volume": 83221.0}, {"date": "2023-08-18", "close": 15.79, "volume": 39326.0}, {"date": "2023-08-21", "close": 15.82, "volume": 70487.0}, {"date": "2023-08-22", "close": 15.97, "volume": 53873.0}, {"date": "2023-08-23", "close": 16.26, "volume": 65693.0}, {"date": "2023-08-24", "close": 16.05, "volume": 36963.0}, {"date": "2023-08-25", "close": 16.04, "volume": 47991.0}, {"date": "2023-08-28", "close": 15.8, "volume": 66832.0}, {"date": "2023-08-29", "close": 15.98, "volume": 90317.0}, {"date": "2023-08-30", "close": 16.02, "volume": 69276.0}, {"date": "2023-08-31", "close": 16.08, "volume": 64199.0}, {"date": "2023-09-01", "close": 16.22, "volume": 52007.0}, {"date": "2023-09-05", "close": 16.18, "volume": 70130.0}, {"date": "2023-09-06", "close": 16.12, "volume": 34675.0}, {"date": "2023-09-07", "close": 15.95, "volume": 56651.0}, {"date": "2023-09-08", "close": 16.08, "volume": 32719.0}, {"date": "2023-09-11", "close": 16.13, "volume": 24522.0}, {"date": "2023-09-12", "close": 16.11, "volume": 70301.0}, {"date": "2023-09-13", "close": 16.17, "volume": 104551.0}, {"date": "2023-09-14", "close": 16.09, "volume": 46717.0}, {"date": "2023-09-15", "close": 16.03, "volume": 26952.0}, {"date": "2023-09-18", "close": 15.99, "volume": 333889.0}, {"date": "2023-09-19", "close": 16.0, "volume": 36578.0}, {"date": "2023-09-20", "close": 15.94, "volume": 34039.0}, {"date": "2023-09-21", "close": 15.74, "volume": 49858.0}, {"date": "2023-09-22", "close": 15.81, "volume": 44689.0}, {"date": "2023-09-25", "close": 15.76, "volume": 46203.0}, {"date": "2023-09-26", "close": 15.6, "volume": 151393.0}, {"date": "2023-09-27", "close": 15.58, "volume": 59396.0}, {"date": "2023-09-28", "close": 15.63, "volume": 48605.0}, {"date": "2023-09-29", "close": 15.67, "volume": 116694.0}, {"date": "2023-10-02", "close": 15.54, "volume": 27697.0}, {"date": "2023-10-03", "close": 15.29, "volume": 35562.0}, {"date": "2023-10-04", "close": 15.3, "volume": 32790.0}, {"date": "2023-10-05", "close": 15.2, "volume": 75399.0}, {"date": "2023-10-06", "close": 15.08, "volume": 31204.0}, {"date": "2023-10-09", "close": 15.17, "volume": 38133.0}, {"date": "2023-10-10", "close": 15.11, "volume": 71000.0}, {"date": "2023-10-11", "close": 15.21, "volume": 35998.0}, {"date": "2023-10-12", "close": 15.02, "volume": 33497.0}, {"date": "2023-10-13", "close": 14.94, "volume": 69618.0}, {"date": "2023-10-16", "close": 14.92, "volume": 85343.0}, {"date": "2023-10-17", "close": 14.85, "volume": 45746.0}, {"date": "2023-10-18", "close": 14.73, "volume": 33451.0}, {"date": "2023-10-19", "close": 14.65, "volume": 87101.0}, {"date": "2023-10-20", "close": 14.65, "volume": 56154.0}, {"date": "2023-10-23", "close": 14.63, "volume": 88584.0}, {"date": "2023-10-24", "close": 14.79, "volume": 84504.0}, {"date": "2023-10-25", "close": 14.7, "volume": 107234.0}, {"date": "2023-10-26", "close": 14.88, "volume": 134377.0}, {"date": "2023-10-27", "close": 14.85, "volume": 93430.0}, {"date": "2023-10-30", "close": 14.96, "volume": 138844.0}, {"date": "2023-10-31", "close": 14.92, "volume": 95709.0}, {"date": "2023-11-01", "close": 15.13, "volume": 171371.0}, {"date": "2023-11-02", "close": 15.57, "volume": 128655.0}, {"date": "2023-11-03", "close": 15.74, "volume": 68144.0}, {"date": "2023-11-06", "close": 15.48, "volume": 62097.0}, {"date": "2023-11-07", "close": 15.48, "volume": 51843.0}, {"date": "2023-11-08", "close": 15.5, "volume": 64118.0}, {"date": "2023-11-09", "close": 15.37, "volume": 67811.0}, {"date": "2023-11-10", "close": 15.47, "volume": 43161.0}, {"date": "2023-11-13", "close": 15.475, "volume": 57339.0}, {"date": "2023-11-14", "close": 15.75, "volume": 44580.0}, {"date": "2023-11-15", "close": 15.79, "volume": 24060.0}, {"date": "2023-11-16", "close": 15.93, "volume": 46776.0}, {"date": "2023-11-17", "close": 15.97, "volume": 111646.0}, {"date": "2023-11-20", "close": 15.81, "volume": 45559.0}, {"date": "2023-11-21", "close": 15.71, "volume": 192323.0}, {"date": "2023-11-22", "close": 15.8, "volume": 92964.0}, {"date": "2023-11-24", "close": 15.84, "volume": 20378.0}, {"date": "2023-11-27", "close": 15.9, "volume": 68394.0}, {"date": "2023-11-28", "close": 15.94, "volume": 128783.0}, {"date": "2023-11-29", "close": 16.07, "volume": 145999.0}, {"date": "2023-11-30", "close": 16.0, "volume": 59726.0}, {"date": "2023-12-01", "close": 16.25, "volume": 69121.0}, {"date": "2023-12-04", "close": 16.03, "volume": 106093.0}, {"date": "2023-12-05", "close": 16.03, "volume": 98906.0}, {"date": "2023-12-06", "close": 16.07, "volume": 118132.0}, {"date": "2023-12-07", "close": 16.05, "volume": 190801.0}, {"date": "2023-12-08", "close": 16.05, "volume": 110147.0}, {"date": "2023-12-11", "close": 16.0, "volume": 100582.0}, {"date": "2023-12-12", "close": 16.02, "volume": 104424.0}, {"date": "2023-12-13", "close": 16.31, "volume": 150340.0}, {"date": "2023-12-14", "close": 16.35, "volume": 92910.0}, {"date": "2023-12-15", "close": 16.39, "volume": 124249.0}, {"date": "2023-12-18", "close": 16.35, "volume": 87418.0}, {"date": "2023-12-19", "close": 16.4, "volume": 110626.0}, {"date": "2023-12-20", "close": 16.3, "volume": 95597.0}, {"date": "2023-12-21", "close": 16.3, "volume": 99464.0}, {"date": "2023-12-22", "close": 16.35, "volume": 133907.0}, {"date": "2023-12-26", "close": 16.375, "volume": 109976.0}, {"date": "2023-12-27", "close": 16.32, "volume": 167612.0}, {"date": "2023-12-28", "close": 16.27, "volume": 148754.0}, {"date": "2023-12-29", "close": 16.25, "volume": 168405.0}, {"date": "2024-01-02", "close": 16.35, "volume": 85565.0}, {"date": "2024-01-03", "close": 16.34, "volume": 29982.0}, {"date": "2024-01-04", "close": 16.44, "volume": 83898.0}, {"date": "2024-01-05", "close": 16.45, "volume": 39964.0}, {"date": "2024-01-08", "close": 16.58, "volume": 62346.0}, {"date": "2024-01-09", "close": 16.62, "volume": 152908.0}, {"date": "2024-01-10", "close": 16.67, "volume": 50569.0}, {"date": "2024-01-11", "close": 16.69, "volume": 96501.0}, {"date": "2024-01-12", "close": 16.78, "volume": 78495.0}, {"date": "2024-01-16", "close": 16.74, "volume": 65436.0}, {"date": "2024-01-17", "close": 16.74, "volume": 94048.0}, {"date": "2024-01-18", "close": 16.76, "volume": 104864.0}, {"date": "2024-01-19", "close": 16.73, "volume": 56544.0}, {"date": "2024-01-22", "close": 16.91, "volume": 40838.0}, {"date": "2024-01-23", "close": 16.95, "volume": 77959.0}, {"date": "2024-01-24", "close": 17.0, "volume": 35125.0}, {"date": "2024-01-25", "close": 17.11, "volume": 46347.0}, {"date": "2024-01-26", "close": 17.13, "volume": 55878.0}, {"date": "2024-01-29", "close": 17.18, "volume": 17632.0}, {"date": "2024-01-30", "close": 17.24, "volume": 54894.0}, {"date": "2024-01-31", "close": 17.25, "volume": 43102.0}, {"date": "2024-02-01", "close": 17.21, "volume": 71471.0}, {"date": "2024-02-02", "close": 17.21, "volume": 152559.0}, {"date": "2024-02-05", "close": 17.18, "volume": 19300.0}, {"date": "2024-02-06", "close": 17.29, "volume": 89575.0}, {"date": "2024-02-07", "close": 17.32, "volume": 91611.0}, {"date": "2024-02-08", "close": 17.21, "volume": 37807.0}, {"date": "2024-02-09", "close": 17.27, "volume": 32079.0}, {"date": "2024-02-12", "close": 17.33, "volume": 44721.0}, {"date": "2024-02-13", "close": 17.2, "volume": 29755.0}, {"date": "2024-02-14", "close": 17.2, "volume": 41551.0}, {"date": "2024-02-15", "close": 17.29, "volume": 164564.0}, {"date": "2024-02-16", "close": 17.25, "volume": 43034.0}, {"date": "2024-02-20", "close": 17.34, "volume": 27808.0}, {"date": "2024-02-21", "close": 17.33, "volume": 19070.0}, {"date": "2024-02-22", "close": 17.38, "volume": 36920.0}, {"date": "2024-02-23", "close": 17.42, "volume": 40174.0}, {"date": "2024-02-26", "close": 17.44, "volume": 31820.0}, {"date": "2024-02-27", "close": 17.43, "volume": 35961.0}, {"date": "2024-02-28", "close": 17.47, "volume": 20478.0}, {"date": "2024-02-29", "close": 17.51, "volume": 43496.0}, {"date": "2024-03-01", "close": 17.46, "volume": 84601.0}, {"date": "2024-03-04", "close": 17.35, "volume": 58497.0}, {"date": "2024-03-05", "close": 17.31, "volume": 33679.0}, {"date": "2024-03-06", "close": 17.29, "volume": 49426.0}, {"date": "2024-03-07", "close": 17.42, "volume": 36611.0}, {"date": "2024-03-08", "close": 17.48, "volume": 31211.0}, {"date": "2024-03-11", "close": 17.45, "volume": 33669.0}, {"date": "2024-03-12", "close": 17.5, "volume": 40958.0}, {"date": "2024-03-13", "close": 17.55, "volume": 106862.0}, {"date": "2024-03-14", "close": 17.54, "volume": 81770.0}, {"date": "2024-03-15", "close": 17.57, "volume": 43115.0}, {"date": "2024-03-18", "close": 17.54, "volume": 24057.0}, {"date": "2024-03-19", "close": 17.88, "volume": 119841.0}, {"date": "2024-03-20", "close": 18.0, "volume": 64708.0}, {"date": "2024-03-21", "close": 17.89, "volume": 66909.0}, {"date": "2024-03-22", "close": 17.85, "volume": 44574.0}, {"date": "2024-03-25", "close": 17.68, "volume": 94100.0}, {"date": "2024-03-26", "close": 17.79, "volume": 20772.0}, {"date": "2024-03-27", "close": 17.74, "volume": 78464.0}, {"date": "2024-03-28", "close": 17.91, "volume": 81983.0}, {"date": "2024-04-01", "close": 17.76, "volume": 65631.0}, {"date": "2024-04-02", "close": 17.54, "volume": 58748.0}, {"date": "2024-04-03", "close": 17.53, "volume": 43106.0}, {"date": "2024-04-04", "close": 17.55, "volume": 24230.0}, {"date": "2024-04-05", "close": 17.46, "volume": 26987.0}, {"date": "2024-04-08", "close": 17.43, "volume": 21281.0}, {"date": "2024-04-09", "close": 17.47, "volume": 33482.0}, {"date": "2024-04-10", "close": 17.27, "volume": 45386.0}, {"date": "2024-04-11", "close": 17.17, "volume": 50508.0}, {"date": "2024-04-12", "close": 16.9, "volume": 27651.0}, {"date": "2024-04-15", "close": 16.595, "volume": 56305.0}, {"date": "2024-04-16", "close": 16.695, "volume": 72734.0}, {"date": "2024-04-17", "close": 16.835, "volume": 45292.0}, {"date": "2024-04-18", "close": 16.85, "volume": 43000.0}, {"date": "2024-04-19", "close": 16.87, "volume": 15129.0}, {"date": "2024-04-22", "close": 16.9592, "volume": 24325.0}, {"date": "2024-04-23", "close": 17.1911, "volume": 19264.0}, {"date": "2024-04-24", "close": 17.12, "volume": 15531.0}, {"date": "2024-04-25", "close": 16.995, "volume": 32778.0}, {"date": "2024-04-26", "close": 16.96, "volume": 88906.0}, {"date": "2024-04-29", "close": 16.97, "volume": 47998.0}, {"date": "2024-04-30", "close": 17.0, "volume": 55377.0}, {"date": "2024-05-01", "close": 17.22, "volume": 62436.0}, {"date": "2024-05-02", "close": 17.27, "volume": 38893.0}, {"date": "2024-05-03", "close": 17.47, "volume": 52743.0}, {"date": "2024-05-06", "close": 17.54, "volume": 42868.0}, {"date": "2024-05-07", "close": 17.59, "volume": 36635.0}, {"date": "2024-05-08", "close": 17.504, "volume": 41957.0}, {"date": "2024-05-09", "close": 17.59, "volume": 38038.0}, {"date": "2024-05-10", "close": 17.555, "volume": 71904.0}, {"date": "2024-05-13", "close": 17.62, "volume": 20567.0}, {"date": "2024-05-14", "close": 17.59, "volume": 63847.0}, {"date": "2024-05-15", "close": 17.73, "volume": 75827.0}, {"date": "2024-05-16", "close": 17.71, "volume": 66143.0}, {"date": "2024-05-17", "close": 17.82, "volume": 86637.0}, {"date": "2024-05-20", "close": 17.82, "volume": 22741.0}, {"date": "2024-05-21", "close": 17.85, "volume": 46516.0}, {"date": "2024-05-22", "close": 17.83, "volume": 40626.0}, {"date": "2024-05-23", "close": 17.45, "volume": 78727.0}, {"date": "2024-05-24", "close": 17.53, "volume": 28460.0}, {"date": "2024-05-28", "close": 17.43, "volume": 62617.0}, {"date": "2024-05-29", "close": 17.24, "volume": 63447.0}, {"date": "2024-05-30", "close": 17.34, "volume": 120217.0}, {"date": "2024-05-31", "close": 17.61, "volume": 124633.0}, {"date": "2024-06-03", "close": 17.68, "volume": 37168.0}, {"date": "2024-06-04", "close": 17.99, "volume": 68037.0}, {"date": "2024-06-05", "close": 18.0, "volume": 110091.0}, {"date": "2024-06-06", "close": 18.21, "volume": 126686.0}, {"date": "2024-06-07", "close": 18.17, "volume": 99842.0}, {"date": "2024-06-10", "close": 18.4, "volume": 78901.0}, {"date": "2024-06-11", "close": 18.33, "volume": 58185.0}, {"date": "2024-06-12", "close": 18.09, "volume": 98966.0}, {"date": "2024-06-13", "close": 17.82, "volume": 101310.0}, {"date": "2024-06-14", "close": 17.63, "volume": 111485.0}, {"date": "2024-06-17", "close": 17.63, "volume": 64807.0}, {"date": "2024-06-18", "close": 17.75, "volume": 74436.0}, {"date": "2024-06-20", "close": 17.75, "volume": 60584.0}, {"date": "2024-06-21", "close": 17.97, "volume": 44647.0}, {"date": "2024-06-24", "close": 18.03, "volume": 54372.0}, {"date": "2024-06-25", "close": 18.14, "volume": 36301.0}, {"date": "2024-06-26", "close": 18.24, "volume": 68671.0}, {"date": "2024-06-27", "close": 18.34, "volume": 76209.0}, {"date": "2024-06-28", "close": 18.38, "volume": 87327.0}, {"date": "2024-07-01", "close": 18.45, "volume": 81389.0}, {"date": "2024-07-02", "close": 18.2, "volume": 86681.0}, {"date": "2024-07-03", "close": 18.37, "volume": 41867.0}, {"date": "2024-07-05", "close": 18.43, "volume": 24170.0}, {"date": "2024-07-08", "close": 18.52, "volume": 40188.0}, {"date": "2024-07-09", "close": 18.61, "volume": 59499.0}, {"date": "2024-07-10", "close": 18.85, "volume": 77580.0}, {"date": "2024-07-11", "close": 18.63, "volume": 121907.0}, {"date": "2024-07-12", "close": 18.88, "volume": 60812.0}, {"date": "2024-07-15", "close": 18.83, "volume": 88720.0}, {"date": "2024-07-16", "close": 18.68, "volume": 100590.0}, {"date": "2024-07-17", "close": 18.45, "volume": 92593.0}, {"date": "2024-07-18", "close": 18.2, "volume": 173840.0}, {"date": "2024-07-19", "close": 18.13, "volume": 327125.0}, {"date": "2024-07-22", "close": 18.42, "volume": 54966.0}, {"date": "2024-07-23", "close": 18.63, "volume": 109239.0}, {"date": "2024-07-24", "close": 18.55, "volume": 89215.0}, {"date": "2024-07-25", "close": 18.76, "volume": 80437.0}, {"date": "2024-07-26", "close": 18.85, "volume": 43537.0}, {"date": "2024-07-29", "close": 18.72, "volume": 35765.0}, {"date": "2024-07-30", "close": 18.75, "volume": 88696.0}, {"date": "2024-07-31", "close": 18.8, "volume": 99208.0}, {"date": "2024-08-01", "close": 18.73, "volume": 114415.0}, {"date": "2024-08-02", "close": 18.69, "volume": 73776.0}, {"date": "2024-08-05", "close": 18.39, "volume": 64425.0}, {"date": "2024-08-06", "close": 18.42, "volume": 41939.0}, {"date": "2024-08-07", "close": 18.36, "volume": 56918.0}, {"date": "2024-08-08", "close": 18.39, "volume": 87514.0}, {"date": "2024-08-09", "close": 18.36, "volume": 73675.0}, {"date": "2024-08-12", "close": 18.27, "volume": 70248.0}, {"date": "2024-08-13", "close": 18.35, "volume": 37731.0}, {"date": "2024-08-14", "close": 18.47, "volume": 45428.0}, {"date": "2024-08-15", "close": 18.36, "volume": 70386.0}, {"date": "2024-08-16", "close": 18.41, "volume": 35878.0}, {"date": "2024-08-19", "close": 18.38, "volume": 59741.0}, {"date": "2024-08-20", "close": 18.43, "volume": 100289.0}, {"date": "2024-08-21", "close": 18.56, "volume": 183892.0}, {"date": "2024-08-22", "close": 18.58, "volume": 172026.0}, {"date": "2024-08-23", "close": 18.65, "volume": 103328.0}, {"date": "2024-08-26", "close": 18.69, "volume": 45607.0}, {"date": "2024-08-27", "close": 18.82, "volume": 165688.0}, {"date": "2024-08-28", "close": 18.72, "volume": 123675.0}, {"date": "2024-08-29", "close": 18.78, "volume": 112464.0}, {"date": "2024-08-30", "close": 18.97, "volume": 205134.0}, {"date": "2024-09-03", "close": 18.95, "volume": 158130.0}, {"date": "2024-09-04", "close": 18.98, "volume": 58484.0}, {"date": "2024-09-05", "close": 18.99, "volume": 81593.0}, {"date": "2024-09-06", "close": 18.83, "volume": 167897.0}, {"date": "2024-09-09", "close": 18.85, "volume": 82788.0}, {"date": "2024-09-10", "close": 18.87, "volume": 117471.0}, {"date": "2024-09-11", "close": 18.86, "volume": 95269.0}, {"date": "2024-09-12", "close": 18.88, "volume": 128465.0}, {"date": "2024-09-13", "close": 18.86, "volume": 94758.0}, {"date": "2024-09-16", "close": 18.87, "volume": 127722.0}, {"date": "2024-09-17", "close": 18.82, "volume": 107995.0}, {"date": "2024-09-18", "close": 18.99, "volume": 75727.0}, {"date": "2024-09-19", "close": 19.02, "volume": 115490.0}, {"date": "2024-09-20", "close": 19.02, "volume": 68952.0}, {"date": "2024-09-23", "close": 19.13, "volume": 90727.0}, {"date": "2024-09-24", "close": 19.14, "volume": 105248.0}, {"date": "2024-09-25", "close": 19.04, "volume": 66787.0}, {"date": "2024-09-26", "close": 18.95, "volume": 88805.0}, {"date": "2024-09-27", "close": 18.99, "volume": 64213.0}, {"date": "2024-09-30", "close": 18.94, "volume": 133783.0}, {"date": "2024-10-01", "close": 19.07, "volume": 121682.0}, {"date": "2024-10-02", "close": 19.09, "volume": 109558.0}, {"date": "2024-10-03", "close": 19.15, "volume": 104013.0}, {"date": "2024-10-04", "close": 19.12, "volume": 36980.0}, {"date": "2024-10-07", "close": 19.05, "volume": 104797.0}, {"date": "2024-10-08", "close": 19.09, "volume": 89664.0}, {"date": "2024-10-09", "close": 19.2, "volume": 118636.0}, {"date": "2024-10-10", "close": 19.16, "volume": 76119.0}, {"date": "2024-10-11", "close": 19.13, "volume": 64623.0}, {"date": "2024-10-14", "close": 18.99, "volume": 92739.0}, {"date": "2024-10-15", "close": 18.86, "volume": 112365.0}, {"date": "2024-10-16", "close": 18.99, "volume": 165001.0}, {"date": "2024-10-17", "close": 18.9, "volume": 110690.0}, {"date": "2024-10-18", "close": 18.9, "volume": 76839.0}, {"date": "2024-10-21", "close": 18.95, "volume": 275141.0}, {"date": "2024-10-22", "close": 19.06, "volume": 61136.0}, {"date": "2024-10-23", "close": 18.93, "volume": 69346.0}, {"date": "2024-10-24", "close": 19.0, "volume": 59824.0}, {"date": "2024-10-25", "close": 18.93, "volume": 67507.0}, {"date": "2024-10-28", "close": 18.73, "volume": 58612.0}, {"date": "2024-10-29", "close": 18.7, "volume": 100820.0}, {"date": "2024-10-30", "close": 18.71, "volume": 83241.0}, {"date": "2024-10-31", "close": 18.78, "volume": 84007.0}, {"date": "2024-11-01", "close": 18.88, "volume": 99097.0}, {"date": "2024-11-04", "close": 18.85, "volume": 70938.0}, {"date": "2024-11-05", "close": 18.81, "volume": 84762.0}, {"date": "2024-11-06", "close": 18.91, "volume": 73340.0}, {"date": "2024-11-07", "close": 19.18, "volume": 57232.0}, {"date": "2024-11-08", "close": 19.3, "volume": 51355.0}, {"date": "2024-11-11", "close": 19.18, "volume": 45577.0}, {"date": "2024-11-12", "close": 19.07, "volume": 66374.0}, {"date": "2024-11-13", "close": 18.8, "volume": 103205.0}, {"date": "2024-11-14", "close": 18.62, "volume": 140068.0}, {"date": "2024-11-15", "close": 18.64, "volume": 126735.0}, {"date": "2024-11-18", "close": 18.755, "volume": 96123.0}, {"date": "2024-11-19", "close": 18.86, "volume": 193541.0}, {"date": "2024-11-20", "close": 18.88, "volume": 107867.0}, {"date": "2024-11-21", "close": 18.85, "volume": 115876.0}, {"date": "2024-11-22", "close": 19.015, "volume": 69461.0}, {"date": "2024-11-25", "close": 18.92, "volume": 123706.0}, {"date": "2024-11-26", "close": 18.93, "volume": 87307.0}, {"date": "2024-11-27", "close": 19.01, "volume": 81038.0}, {"date": "2024-11-29", "close": 19.29, "volume": 44121.0}, {"date": "2024-12-02", "close": 19.27, "volume": 166302.0}, {"date": "2024-12-03", "close": 19.27, "volume": 70915.0}, {"date": "2024-12-04", "close": 19.24, "volume": 66667.0}, {"date": "2024-12-05", "close": 19.23, "volume": 84047.0}, {"date": "2024-12-06", "close": 19.26, "volume": 66190.0}, {"date": "2024-12-09", "close": 19.29, "volume": 86678.0}, {"date": "2024-12-10", "close": 19.12, "volume": 76788.0}, {"date": "2024-12-11", "close": 19.28, "volume": 114203.0}, {"date": "2024-12-12", "close": 19.21, "volume": 77071.0}, {"date": "2024-12-13", "close": 19.01, "volume": 76785.0}, {"date": "2024-12-16", "close": 19.08, "volume": 78470.0}, {"date": "2024-12-17", "close": 18.95, "volume": 102928.0}, {"date": "2024-12-18", "close": 18.7, "volume": 135910.0}, {"date": "2024-12-19", "close": 18.62, "volume": 190623.0}, {"date": "2024-12-20", "close": 18.54, "volume": 98521.0}, {"date": "2024-12-23", "close": 18.68, "volume": 90511.0}, {"date": "2024-12-24", "close": 18.72, "volume": 21685.0}, {"date": "2024-12-26", "close": 18.74, "volume": 100810.0}, {"date": "2024-12-27", "close": 18.41, "volume": 104652.0}, {"date": "2024-12-30", "close": 18.25, "volume": 147746.0}, {"date": "2024-12-31", "close": 18.23, "volume": 187391.0}, {"date": "2025-01-02", "close": 18.43, "volume": 36570.0}, {"date": "2025-01-03", "close": 18.81, "volume": 35644.0}, {"date": "2025-01-06", "close": 18.88, "volume": 68004.0}, {"date": "2025-01-07", "close": 18.77, "volume": 112133.0}, {"date": "2025-01-08", "close": 18.84, "volume": 35517.0}, {"date": "2025-01-10", "close": 18.78, "volume": 224758.0}, {"date": "2025-01-13", "close": 18.75, "volume": 111582.0}, {"date": "2025-01-14", "close": 18.81, "volume": 111937.0}, {"date": "2025-01-15", "close": 18.69, "volume": 80371.0}, {"date": "2025-01-16", "close": 18.61, "volume": 60347.0}, {"date": "2025-01-17", "close": 18.7, "volume": 106073.0}, {"date": "2025-01-21", "close": 18.8, "volume": 76575.0}, {"date": "2025-01-22", "close": 18.88, "volume": 51901.0}, {"date": "2025-01-23", "close": 18.87, "volume": 48273.0}, {"date": "2025-01-24", "close": 18.9, "volume": 97884.0}, {"date": "2025-01-27", "close": 18.99, "volume": 51587.0}, {"date": "2025-01-28", "close": 19.03, "volume": 117971.0}, {"date": "2025-01-29", "close": 19.03, "volume": 40198.0}, {"date": "2025-01-30", "close": 19.05, "volume": 309458.0}, {"date": "2025-01-31", "close": 19.17, "volume": 77319.0}, {"date": "2025-02-03", "close": 19.09, "volume": 88475.0}, {"date": "2025-02-04", "close": 19.13, "volume": 37379.0}, {"date": "2025-02-05", "close": 19.18, "volume": 26792.0}, {"date": "2025-02-06", "close": 19.23, "volume": 63060.0}, {"date": "2025-02-07", "close": 19.27, "volume": 58049.0}, {"date": "2025-02-10", "close": 19.21, "volume": 61217.0}, {"date": "2025-02-11", "close": 19.08, "volume": 77045.0}, {"date": "2025-02-12", "close": 19.01, "volume": 91400.0}, {"date": "2025-02-13", "close": 19.114, "volume": 64762.0}, {"date": "2025-02-14", "close": 19.05, "volume": 104291.0}, {"date": "2025-02-18", "close": 19.12, "volume": 63107.0}, {"date": "2025-02-19", "close": 19.17, "volume": 64638.0}, {"date": "2025-02-20", "close": 19.07, "volume": 65324.0}, {"date": "2025-02-21", "close": 19.1, "volume": 47552.0}, {"date": "2025-02-24", "close": 18.95, "volume": 33390.0}, {"date": "2025-02-25", "close": 18.87, "volume": 90334.0}, {"date": "2025-02-26", "close": 18.75, "volume": 105153.0}, {"date": "2025-02-27", "close": 18.76, "volume": 63643.0}, {"date": "2025-02-28", "close": 18.9, "volume": 85814.0}, {"date": "2025-03-03", "close": 18.98, "volume": 50142.0}, {"date": "2025-03-04", "close": 18.81, "volume": 70471.0}, {"date": "2025-03-05", "close": 18.87, "volume": 55592.0}, {"date": "2025-03-06", "close": 18.9, "volume": 59439.0}, {"date": "2025-03-07", "close": 18.94, "volume": 55148.0}, {"date": "2025-03-10", "close": 18.92, "volume": 30555.0}, {"date": "2025-03-11", "close": 18.83, "volume": 82782.0}, {"date": "2025-03-12", "close": 18.78, "volume": 64946.0}, {"date": "2025-03-13", "close": 18.73, "volume": 36180.0}, {"date": "2025-03-14", "close": 18.67, "volume": 99227.0}, {"date": "2025-03-17", "close": 18.74, "volume": 54668.0}, {"date": "2025-03-18", "close": 18.63, "volume": 45387.0}, {"date": "2025-03-19", "close": 18.67, "volume": 91246.0}, {"date": "2025-03-20", "close": 18.76, "volume": 35323.0}, {"date": "2025-03-21", "close": 18.85, "volume": 33345.0}, {"date": "2025-03-24", "close": 18.9, "volume": 61273.0}, {"date": "2025-03-25", "close": 18.94, "volume": 40387.0}, {"date": "2025-03-26", "close": 18.9, "volume": 54267.0}, {"date": "2025-03-27", "close": 18.83, "volume": 43200.0}, {"date": "2025-03-28", "close": 18.86, "volume": 59862.0}, {"date": "2025-03-31", "close": 18.77, "volume": 62057.0}, {"date": "2025-04-01", "close": 18.8, "volume": 61465.0}, {"date": "2025-04-02", "close": 18.75, "volume": 56174.0}, {"date": "2025-04-03", "close": 18.45, "volume": 69792.0}, {"date": "2025-04-04", "close": 17.52, "volume": 127099.0}, {"date": "2025-04-07", "close": 17.26, "volume": 97692.0}, {"date": "2025-04-08", "close": 17.63, "volume": 95691.0}, {"date": "2025-04-09", "close": 18.2, "volume": 105153.0}, {"date": "2025-04-10", "close": 17.64, "volume": 63800.0}, {"date": "2025-04-11", "close": 17.61, "volume": 64050.0}, {"date": "2025-04-14", "close": 17.71, "volume": 47068.0}, {"date": "2025-04-15", "close": 17.896, "volume": 35164.0}, {"date": "2025-04-16", "close": 18.21, "volume": 189848.0}, {"date": "2025-04-17", "close": 18.19, "volume": 33138.0}, {"date": "2025-04-21", "close": 17.94, "volume": 46422.0}, {"date": "2025-04-22", "close": 18.03, "volume": 31630.0}, {"date": "2025-04-23", "close": 18.23, "volume": 19540.0}, {"date": "2025-04-24", "close": 18.16, "volume": 35326.0}, {"date": "2025-04-25", "close": 18.34, "volume": 56795.0}, {"date": "2025-04-28", "close": 18.355, "volume": 17397.0}, {"date": "2025-04-29", "close": 18.43, "volume": 55310.0}, {"date": "2025-04-30", "close": 18.59, "volume": 34834.0}, {"date": "2025-05-01", "close": 18.81, "volume": 39139.0}, {"date": "2025-05-02", "close": 18.65, "volume": 51461.0}, {"date": "2025-05-05", "close": 18.76, "volume": 18497.0}, {"date": "2025-05-06", "close": 18.69, "volume": 94734.0}, {"date": "2025-05-07", "close": 18.77, "volume": 30847.0}, {"date": "2025-05-08", "close": 18.76, "volume": 37567.0}, {"date": "2025-05-09", "close": 18.66, "volume": 131727.0}, {"date": "2025-05-12", "close": 18.96, "volume": 45248.0}, {"date": "2025-05-13", "close": 19.07, "volume": 73441.0}, {"date": "2025-05-14", "close": 19.0, "volume": 33021.0}, {"date": "2025-05-15", "close": 18.94, "volume": 73522.0}, {"date": "2025-05-16", "close": 18.94, "volume": 60246.0}, {"date": "2025-05-19", "close": 18.83, "volume": 86761.0}, {"date": "2025-05-20", "close": 18.8, "volume": 43352.0}, {"date": "2025-05-21", "close": 18.532, "volume": 41296.0}, {"date": "2025-05-22", "close": 18.56, "volume": 23084.0}, {"date": "2025-05-23", "close": 18.68, "volume": 32120.0}, {"date": "2025-05-27", "close": 18.67, "volume": 56589.0}, {"date": "2025-05-28", "close": 18.76, "volume": 23974.0}, {"date": "2025-05-29", "close": 18.735, "volume": 41904.0}, {"date": "2025-05-30", "close": 18.86, "volume": 32648.0}, {"date": "2025-06-02", "close": 18.89, "volume": 99442.0}, {"date": "2025-06-03", "close": 18.94, "volume": 18398.0}, {"date": "2025-06-04", "close": 19.05, "volume": 26223.0}, {"date": "2025-06-05", "close": 19.02, "volume": 38497.0}, {"date": "2025-06-06", "close": 19.1, "volume": 47114.0}, {"date": "2025-06-09", "close": 19.17, "volume": 104606.0}, {"date": "2025-06-10", "close": 18.85, "volume": 136386.0}, {"date": "2025-06-11", "close": 19.01, "volume": 61729.0}, {"date": "2025-06-12", "close": 19.15, "volume": 32326.0}, {"date": "2025-06-13", "close": 18.92, "volume": 44287.0}, {"date": "2025-06-16", "close": 18.92, "volume": 52849.0}, {"date": "2025-06-17", "close": 18.92, "volume": 51880.0}, {"date": "2025-06-18", "close": 18.89, "volume": 42910.0}, {"date": "2025-06-20", "close": 19.0, "volume": 35949.0}, {"date": "2025-06-23", "close": 18.98, "volume": 80980.0}, {"date": "2025-06-24", "close": 18.99, "volume": 48185.0}, {"date": "2025-06-25", "close": 19.13, "volume": 69471.0}, {"date": "2025-06-26", "close": 19.2, "volume": 45052.0}, {"date": "2025-06-27", "close": 19.25, "volume": 64996.0}, {"date": "2025-06-30", "close": 19.28, "volume": 50435.0}, {"date": "2025-07-01", "close": 19.3, "volume": 81441.0}, {"date": "2025-07-02", "close": 19.32, "volume": 81953.0}, {"date": "2025-07-03", "close": 19.35, "volume": 33291.0}, {"date": "2025-07-07", "close": 19.32, "volume": 29254.0}, {"date": "2025-07-08", "close": 19.36, "volume": 42398.0}, {"date": "2025-07-09", "close": 19.61, "volume": 63947.0}, {"date": "2025-07-10", "close": 19.48, "volume": 43150.0}, {"date": "2025-07-11", "close": 19.4, "volume": 48287.0}, {"date": "2025-07-14", "close": 19.31, "volume": 54258.0}, {"date": "2025-07-15", "close": 19.13, "volume": 60077.0}, {"date": "2025-07-16", "close": 19.1, "volume": 148487.0}, {"date": "2025-07-17", "close": 19.06, "volume": 72988.0}, {"date": "2025-07-18", "close": 19.14, "volume": 229568.0}, {"date": "2025-07-21", "close": 18.96, "volume": 89376.0}, {"date": "2025-07-22", "close": 18.9793, "volume": 74859.0}, {"date": "2025-07-23", "close": 18.97, "volume": 64467.0}, {"date": "2025-07-24", "close": 19.11, "volume": 66741.0}, {"date": "2025-07-25", "close": 19.18, "volume": 53180.0}, {"date": "2025-07-28", "close": 19.18, "volume": 60237.0}, {"date": "2025-07-29", "close": 19.24, "volume": 32548.0}, {"date": "2025-07-30", "close": 19.24, "volume": 45275.0}, {"date": "2025-07-31", "close": 19.45, "volume": 38967.0}, {"date": "2025-08-01", "close": 19.4, "volume": 34277.0}, {"date": "2025-08-04", "close": 19.42, "volume": 28729.0}, {"date": "2025-08-05", "close": 19.35, "volume": 31516.0}, {"date": "2025-08-06", "close": 19.42, "volume": 35524.0}, {"date": "2025-08-07", "close": 19.55, "volume": 55829.0}, {"date": "2025-08-08", "close": 19.61, "volume": 45153.0}, {"date": "2025-08-11", "close": 19.53, "volume": 56792.0}, {"date": "2025-08-12", "close": 19.44, "volume": 71291.0}, {"date": "2025-08-13", "close": 19.4207, "volume": 43112.0}, {"date": "2025-08-14", "close": 19.34, "volume": 63115.0}, {"date": "2025-08-15", "close": 19.18, "volume": 32063.0}, {"date": "2025-08-18", "close": 19.2, "volume": 42699.0}, {"date": "2025-08-19", "close": 19.38, "volume": 46170.0}, {"date": "2025-08-20", "close": 19.43, "volume": 32577.0}, {"date": "2025-08-21", "close": 19.4, "volume": 69905.0}, {"date": "2025-08-22", "close": 19.53, "volume": 37495.0}, {"date": "2025-08-25", "close": 19.56, "volume": 47274.0}, {"date": "2025-08-26", "close": 19.6, "volume": 84566.0}, {"date": "2025-08-27", "close": 19.56, "volume": 53506.0}, {"date": "2025-08-28", "close": 19.6, "volume": 43796.0}, {"date": "2025-08-29", "close": 19.64, "volume": 82159.0}, {"date": "2025-09-02", "close": 19.66, "volume": 69904.0}, {"date": "2025-09-03", "close": 19.58, "volume": 52954.0}, {"date": "2025-09-04", "close": 19.62, "volume": 27451.0}, {"date": "2025-09-05", "close": 19.64, "volume": 62114.0}, {"date": "2025-09-08", "close": 19.64, "volume": 47967.0}, {"date": "2025-09-09", "close": 19.64, "volume": 58656.0}, {"date": "2025-09-10", "close": 19.65, "volume": 42518.0}, {"date": "2025-09-11", "close": 19.56, "volume": 71396.0}, {"date": "2025-09-12", "close": 19.65, "volume": 40270.0}, {"date": "2025-09-15", "close": 19.59, "volume": 50889.0}, {"date": "2025-09-16", "close": 19.61, "volume": 62916.0}, {"date": "2025-09-17", "close": 19.76, "volume": 55176.0}, {"date": "2025-09-18", "close": 19.9, "volume": 150138.0}, {"date": "2025-09-19", "close": 19.87, "volume": 30680.0}, {"date": "2025-09-22", "close": 20.0, "volume": 75749.0}, {"date": "2025-09-23", "close": 20.0, "volume": 38121.0}, {"date": "2025-09-24", "close": 20.04, "volume": 40133.0}, {"date": "2025-09-25", "close": 19.84, "volume": 58935.0}, {"date": "2025-09-26", "close": 19.64, "volume": 74477.0}, {"date": "2025-09-29", "close": 19.75, "volume": 54580.0}, {"date": "2025-09-30", "close": 19.96, "volume": 139155.0}, {"date": "2025-10-01", "close": 20.01, "volume": 69974.0}, {"date": "2025-10-02", "close": 19.88, "volume": 38677.0}, {"date": "2025-10-03", "close": 19.84, "volume": 55157.0}, {"date": "2025-10-06", "close": 19.89, "volume": 47302.0}, {"date": "2025-10-07", "close": 19.87, "volume": 75568.0}, {"date": "2025-10-08", "close": 19.89, "volume": 44602.0}, {"date": "2025-10-09", "close": 19.88, "volume": 55495.0}, {"date": "2025-10-10", "close": 19.76, "volume": 69755.0}, {"date": "2025-10-13", "close": 19.89, "volume": 49622.0}, {"date": "2025-10-14", "close": 19.95, "volume": 165911.0}, {"date": "2025-10-15", "close": 19.9, "volume": 119246.0}, {"date": "2025-10-16", "close": 19.82, "volume": 52388.0}, {"date": "2025-10-17", "close": 19.87, "volume": 115177.0}, {"date": "2025-10-20", "close": 19.94, "volume": 117570.0}, {"date": "2025-10-21", "close": 19.88, "volume": 77659.0}, {"date": "2025-10-22", "close": 19.75, "volume": 66622.0}, {"date": "2025-10-23", "close": 19.67, "volume": 53630.0}, {"date": "2025-10-24", "close": 19.71, "volume": 36596.0}, {"date": "2025-10-27", "close": 19.75, "volume": 32050.0}, {"date": "2025-10-28", "close": 19.79, "volume": 50888.0}, {"date": "2025-10-29", "close": 19.84, "volume": 54941.0}, {"date": "2025-10-30", "close": 19.94, "volume": 28226.0}, {"date": "2025-10-31", "close": 19.92, "volume": 63159.0}, {"date": "2025-11-03", "close": 19.9, "volume": 43730.0}, {"date": "2025-11-04", "close": 19.88, "volume": 62083.0}, {"date": "2025-11-05", "close": 19.91, "volume": 84829.0}, {"date": "2025-11-06", "close": 19.87, "volume": 39040.0}, {"date": "2025-11-07", "close": 19.84, "volume": 66921.0}, {"date": "2025-11-10", "close": 19.82, "volume": 141232.0}, {"date": "2025-11-11", "close": 19.79, "volume": 56943.0}, {"date": "2025-11-12", "close": 19.68, "volume": 80727.0}, {"date": "2025-11-13", "close": 19.5, "volume": 71783.0}, {"date": "2025-11-14", "close": 19.41, "volume": 49153.0}, {"date": "2025-11-17", "close": 19.28, "volume": 86793.0}, {"date": "2025-11-18", "close": 19.28, "volume": 44996.0}, {"date": "2025-11-19", "close": 19.12, "volume": 68043.0}, {"date": "2025-11-20", "close": 19.1, "volume": 97100.0}, {"date": "2025-11-21", "close": 19.14, "volume": 52185.0}, {"date": "2025-11-24", "close": 19.3, "volume": 89792.0}, {"date": "2025-11-25", "close": 19.4, "volume": 84016.0}, {"date": "2025-11-26", "close": 19.6, "volume": 72592.0}, {"date": "2025-11-28", "close": 19.71, "volume": 49866.0}, {"date": "2025-12-01", "close": 19.74, "volume": 72889.0}, {"date": "2025-12-02", "close": 19.68, "volume": 65310.0}, {"date": "2025-12-03", "close": 19.75, "volume": 65640.0}, {"date": "2025-12-04", "close": 19.68, "volume": 60776.0}, {"date": "2025-12-05", "close": 19.67, "volume": 57243.0}, {"date": "2025-12-08", "close": 19.52, "volume": 160788.0}, {"date": "2025-12-09", "close": 19.51, "volume": 91693.0}, {"date": "2025-12-10", "close": 19.54, "volume": 112477.0}, {"date": "2025-12-11", "close": 19.54, "volume": 59818.0}, {"date": "2025-12-12", "close": 19.44, "volume": 95280.0}, {"date": "2025-12-15", "close": 19.25, "volume": 64586.0}, {"date": "2025-12-16", "close": 19.13, "volume": 101933.0}, {"date": "2025-12-17", "close": 19.03, "volume": 106658.0}, {"date": "2025-12-18", "close": 19.07, "volume": 133542.0}, {"date": "2025-12-19", "close": 19.08, "volume": 138318.0}, {"date": "2025-12-22", "close": 19.14, "volume": 93654.0}, {"date": "2025-12-23", "close": 19.11, "volume": 78024.0}, {"date": "2025-12-24", "close": 19.08, "volume": 62234.0}, {"date": "2025-12-26", "close": 19.15, "volume": 80495.0}, {"date": "2025-12-29", "close": 19.07, "volume": 92567.0}, {"date": "2025-12-30", "close": 19.09, "volume": 142837.0}, {"date": "2025-12-31", "close": 19.03, "volume": 116364.0}, {"date": "2026-01-02", "close": 19.05, "volume": 82959.0}, {"date": "2026-01-05", "close": 19.12, "volume": 147047.0}, {"date": "2026-01-06", "close": 19.15, "volume": 64483.0}, {"date": "2026-01-07", "close": 19.15, "volume": 124331.0}, {"date": "2026-01-08", "close": 19.13, "volume": 100148.0}, {"date": "2026-01-09", "close": 19.15, "volume": 82765.0}, {"date": "2026-01-12", "close": 19.2, "volume": 102027.0}, {"date": "2026-01-13", "close": 19.28, "volume": 125577.0}, {"date": "2026-01-14", "close": 19.35, "volume": 111029.0}, {"date": "2026-01-15", "close": 19.31, "volume": 134427.0}, {"date": "2026-01-16", "close": 19.2, "volume": 520791.0}, {"date": "2026-01-20", "close": 19.16, "volume": 117477.0}, {"date": "2026-01-21", "close": 19.25, "volume": 157010.0}, {"date": "2026-01-22", "close": 19.16, "volume": 106422.0}, {"date": "2026-01-23", "close": 19.31, "volume": 67730.0}, {"date": "2026-01-26", "close": 19.23, "volume": 66056.0}, {"date": "2026-01-27", "close": 19.23, "volume": 115110.0}, {"date": "2026-01-28", "close": 19.21, "volume": 63505.0}, {"date": "2026-01-29", "close": 19.25, "volume": 67009.0}, {"date": "2026-01-30", "close": 19.42, "volume": 53484.0}, {"date": "2026-02-02", "close": 19.5, "volume": 109402.0}, {"date": "2026-02-03", "close": 19.54, "volume": 61733.0}, {"date": "2026-02-04", "close": 19.55, "volume": 50162.0}, {"date": "2026-02-05", "close": 19.76, "volume": 75176.0}, {"date": "2026-02-06", "close": 19.67, "volume": 105375.0}, {"date": "2026-02-09", "close": 19.73, "volume": 53374.0}, {"date": "2026-02-10", "close": 19.76, "volume": 89092.0}, {"date": "2026-02-11", "close": 19.79, "volume": 52611.0}, {"date": "2026-02-12", "close": 19.64, "volume": 120902.0}, {"date": "2026-02-13", "close": 19.57, "volume": 51263.0}, {"date": "2026-02-17", "close": 19.68, "volume": 124716.0}, {"date": "2026-02-18", "close": 19.72, "volume": 66428.0}, {"date": "2026-02-19", "close": 19.78, "volume": 71833.0}, {"date": "2026-02-20", "close": 19.78, "volume": 45807.0}, {"date": "2026-02-23", "close": 19.61, "volume": 61510.0}, {"date": "2026-02-24", "close": 19.71, "volume": 75856.0}, {"date": "2026-02-25", "close": 19.7, "volume": 81080.0}, {"date": "2026-02-26", "close": 19.71, "volume": 54717.0}, {"date": "2026-02-27", "close": 19.69, "volume": 57785.0}, {"date": "2026-03-02", "close": 19.67, "volume": 67816.0}, {"date": "2026-03-03", "close": 19.63, "volume": 53217.0}, {"date": "2026-03-04", "close": 19.53, "volume": 48450.0}, {"date": "2026-03-05", "close": 19.43, "volume": 53538.0}, {"date": "2026-03-06", "close": 19.25, "volume": 74788.0}, {"date": "2026-03-09", "close": 19.09, "volume": 90174.0}, {"date": "2026-03-10", "close": 19.14, "volume": 57045.0}, {"date": "2026-03-11", "close": 19.15, "volume": 59997.0}, {"date": "2026-03-12", "close": 19.06, "volume": 49623.0}, {"date": "2026-03-13", "close": 19.16, "volume": 79203.0}, {"date": "2026-03-16", "close": 19.29, "volume": 44895.0}, {"date": "2026-03-17", "close": 19.25, "volume": 43347.0}, {"date": "2026-03-18", "close": 19.29, "volume": 32425.0}, {"date": "2026-03-19", "close": 19.19, "volume": 30416.0}, {"date": "2026-03-20", "close": 18.83, "volume": 54243.0}, {"date": "2026-03-23", "close": 18.98, "volume": 39914.0}, {"date": "2026-03-24", "close": 18.61, "volume": 101759.0}, {"date": "2026-03-25", "close": 18.83, "volume": 43272.0}, {"date": "2026-03-26", "close": 18.51, "volume": 48627.0}, {"date": "2026-03-27", "close": 17.84, "volume": 196429.0}, {"date": "2026-03-30", "close": 17.68, "volume": 131088.0}, {"date": "2026-03-31", "close": 18.15, "volume": 85502.0}, {"date": "2026-04-01", "close": 18.57, "volume": 71644.0}, {"date": "2026-04-02", "close": 18.5, "volume": 44278.0}, {"date": "2026-04-06", "close": 18.58, "volume": 62681.0}, {"date": "2026-04-07", "close": 18.62, "volume": 35284.0}, {"date": "2026-04-08", "close": 18.79, "volume": 39585.0}, {"date": "2026-04-09", "close": 19.18, "volume": 51290.0}, {"date": "2026-04-10", "close": 19.14, "volume": 31935.0}, {"date": "2026-04-13", "close": 19.1, "volume": 36947.0}, {"date": "2026-04-14", "close": 19.16, "volume": 35153.0}, {"date": "2026-04-15", "close": 18.99, "volume": 29333.0}, {"date": "2026-04-16", "close": 18.98, "volume": 34815.0}, {"date": "2026-04-17", "close": 19.07, "volume": 71310.0}, {"date": "2026-04-20", "close": 18.97, "volume": 49402.0}, {"date": "2026-04-21", "close": 18.97, "volume": 17452.0}, {"date": "2026-04-22", "close": 18.99, "volume": 33899.0}, {"date": "2026-04-23", "close": 18.98, "volume": 32827.0}, {"date": "2026-04-24", "close": 19.04, "volume": 25195.0}, {"date": "2026-04-27", "close": 19.05, "volume": 54174.0}, {"date": "2026-04-28", "close": 19.13, "volume": 67502.0}, {"date": "2026-04-29", "close": 19.04, "volume": 28157.0}, {"date": "2026-04-30", "close": 19.3, "volume": 39918.0}, {"date": "2026-05-01", "close": 19.26, "volume": 71982.0}, {"date": "2026-05-04", "close": 19.18, "volume": 72813.0}, {"date": "2026-05-05", "close": 19.29, "volume": 70386.0}, {"date": "2026-05-06", "close": 19.33, "volume": 53523.0}, {"date": "2026-05-07", "close": 19.32, "volume": 21113.0}, {"date": "2026-05-08", "close": 19.4, "volume": 62099.0}, {"date": "2026-05-11", "close": 19.41, "volume": 62303.0}, {"date": "2026-05-12", "close": 19.28, "volume": 81215.0}, {"date": "2026-05-13", "close": 19.31, "volume": 44809.0}, {"date": "2026-05-14", "close": 19.27, "volume": 86699.0}, {"date": "2026-05-15", "close": 18.91, "volume": 54070.0}, {"date": "2026-05-18", "close": 18.75, "volume": 66255.0}, {"date": "2026-05-19", "close": 18.61, "volume": 60291.0}, {"date": "2026-05-20", "close": 18.76, "volume": 40942.0}, {"date": "2026-05-21", "close": 18.74, "volume": 51374.0}, {"date": "2026-05-22", "close": 18.79, "volume": 66881.0}, {"date": "2026-05-26", "close": 18.89, "volume": 60623.0}, {"date": "2026-05-27", "close": 18.98, "volume": 35500.0}, {"date": "2026-05-28", "close": 19.05, "volume": 51688.0}, {"date": "2026-05-29", "close": 19.06, "volume": 57640.0}, {"date": "2026-06-01", "close": 18.99, "volume": 50608.0}, {"date": "2026-06-02", "close": 18.99, "volume": 37806.0}, {"date": "2026-06-03", "close": 18.83, "volume": 57582.0}, {"date": "2026-06-04", "close": 18.76, "volume": 79288.0}, {"date": "2026-06-05", "close": 18.71, "volume": 31754.0}, {"date": "2026-06-08", "close": 18.76, "volume": 47039.0}, {"date": "2026-06-09", "close": 18.74, "volume": 57382.0}, {"date": "2026-06-10", "close": 18.76, "volume": 19985.0}, {"date": "2026-06-11", "close": 18.66, "volume": 92970.0}, {"date": "2026-06-12", "close": 18.73, "volume": 18396.0}, {"date": "2026-06-15", "close": 18.59, "volume": 34622.0}, {"date": "2026-06-16", "close": 18.59, "volume": 56626.0}, {"date": "2026-06-17", "close": 18.44, "volume": 76226.0}, {"date": "2026-06-18", "close": 18.55, "volume": 44277.0}, {"date": "2026-06-22", "close": 18.45, "volume": 40421.0}, {"date": "2026-06-23", "close": 18.46, "volume": 33786.0}, {"date": "2026-06-24", "close": 18.52, "volume": 22906.0}, {"date": "2026-06-25", "close": 18.57, "volume": 52676.0}, {"date": "2026-06-26", "close": 18.53, "volume": 57847.0}, {"date": "2026-06-29", "close": 18.66, "volume": 32154.0}, {"date": "2026-06-30", "close": 18.82, "volume": 90904.0}, {"date": "2026-07-01", "close": 18.81, "volume": 72210.0}, {"date": "2026-07-02", "close": 18.76, "volume": 57292.0}, {"date": "2026-07-06", "close": 18.73, "volume": 45212.0}, {"date": "2026-07-07", "close": 18.71, "volume": 40241.0}, {"date": "2026-07-08", "close": 18.81, "volume": 31935.0}, {"date": "2026-07-09", "close": 18.87, "volume": 36064.0}, {"date": "2026-07-10", "close": 18.79, "volume": 38887.0}, {"date": "2026-07-13", "close": 18.79, "volume": 44478.0}, {"date": "2026-07-14", "close": 18.8, "volume": 46291.0}, {"date": "2026-07-15", "close": 18.65, "volume": 28127.0}, {"date": "2026-07-16", "close": 18.58, "volume": 28693.0}, {"date": "2026-07-17", "close": 18.48, "volume": 66504.0}, {"date": "2026-07-20", "close": 18.57, "volume": 83627.0}, {"date": "2026-07-21", "close": 18.6, "volume": 46185.0}, {"date": "2026-07-22", "close": 18.5, "volume": 68551.0}, {"date": "2026-07-23", "close": 18.32, "volume": 45474.0}, {"date": "2026-07-24", "close": 18.26, "volume": 50177.0}, {"date": "2026-07-27", "close": 18.18, "volume": 60367.0}, {"date": "2026-07-28", "close": 18.16, "volume": 36421.0}, {"date": "2026-07-29", "close": 18.17, "volume": 42526.0}, {"date": "2026-07-30", "close": 18.19, "volume": 27825.0}, {"date": "2026-07-31", "close": 18.16, "volume": 43644.0}, {"date": "2026-08-03", "close": 18.22, "volume": 50278.0}, {"date": "2026-08-04", "close": 18.35, "volume": 127555.0}, {"date": "2026-08-05", "close": 18.33, "volume": 325684.0}, {"date": "2026-08-06", "close": 18.43, "volume": 79121.0}, {"date": "2026-08-07", "close": 18.47, "volume": 74970.0}], "refreshing": true}