{"ticker": "OXLC", "overview": {"name": "Oxford Lane Capital Corp. - Closed End Fund", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OXLC", "has_prices": true, "as_of": "2026-07-24", "last": 8.5, "prev_close": 8.64, "change": -0.14000000000000057, "change_pct": -0.01620370370370377, "session_volume": 774834.0, "vwap_5": 8.749867426131667, "vwap_20": 8.888057908861983, "vwap_60": 9.331888447014556, "vwap_250": 12.480699140131735, "high_52w": 15.39, "low_52w": 8.15, "avg_volume_20": 847890.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-090013", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "who": "Leroy Scott Frantz", "who_key": "Frantz Leroy Scott", "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": "Frantz Leroy Scott moves to a 5.01% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1619007/0001213900-26-090013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001072613-26-000676", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "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 6.08% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000676-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001072613-26-000677", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "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 1.98% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000677-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001072613-26-000678", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "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 4.3% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000678-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001072613-26-000679", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "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 3.62% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000679-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001104659-26-058142", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Point Credit Management LLC takes a 19.99% activist stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1607203/0001104659-26-058142-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "13DG-0001104659-26-054922", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management 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": "Eagle Point Credit Management LLC moves to a 16.2% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1607203/0001104659-26-054922-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263024}, {"id": "13DG-0001213900-26-041016", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "who": "Leroy Scott Frantz", "who_key": "Frantz Leroy Scott", "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": "Frantz Leroy Scott crosses 5% of OXLC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1619007/0001213900-26-041016-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-090013", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "who": "Leroy Scott Frantz", "who_key": "Frantz Leroy Scott", "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": "Frantz Leroy Scott moves to a 5.01% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1619007/0001213900-26-090013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001072613-26-000676", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "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 6.08% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000676-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001072613-26-000677", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "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 1.98% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000677-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001072613-26-000678", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "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 4.3% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000678-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001072613-26-000679", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "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 3.62% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000679-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001104659-26-058142", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Point Credit Management LLC takes a 19.99% activist stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1607203/0001104659-26-058142-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "13DG-0001104659-26-054922", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "who": "Eagle Point Credit Management LLC", "who_key": "Eagle Point Credit Management 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": "Eagle Point Credit Management LLC moves to a 16.2% passive stake in OXLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1607203/0001104659-26-054922-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263024}, {"id": "13DG-0001213900-26-041016", "src": "13DG", "ticker": "OXLC", "cik": "1495222", "company": "Oxford Lane Capital Corp.", "company_raw": "Oxford Lane Capital Corp.", "who": "Leroy Scott Frantz", "who_key": "Frantz Leroy Scott", "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": "Frantz Leroy Scott crosses 5% of OXLC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1619007/0001213900-26-041016-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oxford Lane Capital Corp. - 5.00% Notes due 2027", "new_value": "Oxford Lane Capital Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001495222", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001495222", "applied": 1, "detected_at": "2026-10-26T18:52:59.467787"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OXLCO", "new_value": "Oxford Lane Capital Corp. - Preferred Stock Shares, 6.00% Series 2029", "effective": "", "evidence": "OXLCO is listed again under the same company (Oxford Lane Capital Corp. - Preferred Stock Shares, 6.00% Series 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.942386"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OXLCN", "new_value": "Oxford Lane Capital Corp. - 7.125% Series 2029 Term Preferred Stock", "effective": "", "evidence": "OXLCN is listed again under the same company (Oxford Lane Capital Corp. - 7.125% Series 2029 Term Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.942311"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OXLCM", "new_value": "Oxford Lane Capital Corp. - Preferred Stock Shares, 8.25% Series 2031", "effective": "", "evidence": "OXLCM is listed again under the same company (Oxford Lane Capital Corp. - Preferred Stock Shares, 8.25% Series 2031)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.942229"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OXLCL", "new_value": "Oxford Lane Capital Corp. - 6.75% Notes due 2031", "effective": "", "evidence": "OXLCL is listed again under the same company (Oxford Lane Capital Corp. - 6.75% Notes due 2031)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.942154"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OXLCI", "new_value": "Oxford Lane Capital Corp. - 8.75% Notes due 2030", "effective": "", "evidence": "OXLCI is listed again under the same company (Oxford Lane Capital Corp. - 8.75% Notes due 2030)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.942078"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OXLCG", "new_value": "Oxford Lane Capital Corp. - 7.95% Notes due 2032", "effective": "", "evidence": "OXLCG is listed again under the same company (Oxford Lane Capital Corp. - 7.95% Notes due 2032)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.942002"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OXLC", "new_value": "Oxford Lane Capital Corp. - Closed End Fund", "effective": "", "evidence": "OXLC is listed again under the same company (Oxford Lane Capital Corp. - Closed End Fund)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.941926"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OXLCZ", "new_value": "Oxford Lane Capital Corp. - 5.00% Notes due 2027", "effective": "", "evidence": "OXLCZ is listed again under the same company (Oxford Lane Capital Corp. - 5.00% Notes due 2027)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.632921"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OXLC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 34.85, "volume": 347619.0}, {"date": "2021-07-28", "close": 35.45, "volume": 154458.0}, {"date": "2021-07-29", "close": 35.5, "volume": 109652.0}, {"date": "2021-07-30", "close": 35.7, "volume": 114182.0}, {"date": "2021-08-02", "close": 36.55, "volume": 229388.0}, {"date": "2021-08-03", "close": 36.6, "volume": 146447.0}, {"date": "2021-08-04", "close": 36.5, "volume": 192478.0}, {"date": "2021-08-05", "close": 37.25, "volume": 233058.0}, {"date": "2021-08-06", "close": 37.1, "volume": 150111.0}, {"date": "2021-08-09", "close": 37.85, "volume": 273496.0}, {"date": "2021-08-10", "close": 37.05, "volume": 188552.0}, {"date": "2021-08-11", "close": 36.65, "volume": 192755.0}, {"date": "2021-08-12", "close": 36.7, "volume": 144060.0}, {"date": "2021-08-13", "close": 36.4, "volume": 222816.0}, {"date": "2021-08-16", "close": 36.0, "volume": 189111.0}, {"date": "2021-08-17", "close": 36.2, "volume": 134179.0}, {"date": "2021-08-18", "close": 35.75, "volume": 137639.0}, {"date": "2021-08-19", "close": 35.3, "volume": 313839.0}, {"date": "2021-08-20", "close": 35.25, "volume": 118671.0}, {"date": "2021-08-23", "close": 35.35, "volume": 218903.0}, {"date": "2021-08-24", "close": 35.55, "volume": 185149.0}, {"date": "2021-08-25", "close": 35.7, "volume": 146251.0}, {"date": "2021-08-26", "close": 35.7, "volume": 255851.0}, {"date": "2021-08-27", "close": 35.85, "volume": 266323.0}, {"date": "2021-08-30", "close": 35.45, "volume": 204155.0}, {"date": "2021-08-31", "close": 35.4, "volume": 176891.0}, {"date": "2021-09-01", "close": 36.1, "volume": 171155.0}, {"date": "2021-09-02", "close": 36.55, "volume": 229100.0}, {"date": "2021-09-03", "close": 36.95, "volume": 135142.0}, {"date": "2021-09-07", "close": 36.9, "volume": 193839.0}, {"date": "2021-09-08", "close": 36.0, "volume": 416294.0}, {"date": "2021-09-09", "close": 35.9, "volume": 196396.0}, {"date": "2021-09-10", "close": 35.7, "volume": 189053.0}, {"date": "2021-09-13", "close": 35.9, "volume": 221621.0}, {"date": "2021-09-14", "close": 35.95, "volume": 259099.0}, {"date": "2021-09-15", "close": 35.8, "volume": 133527.0}, {"date": "2021-09-16", "close": 35.55, "volume": 101473.0}, {"date": "2021-09-17", "close": 35.75, "volume": 94388.0}, {"date": "2021-09-20", "close": 35.6, "volume": 314017.0}, {"date": "2021-09-21", "close": 36.05, "volume": 129479.0}, {"date": "2021-09-22", "close": 35.7, "volume": 156139.0}, {"date": "2021-09-23", "close": 35.6, "volume": 185086.0}, {"date": "2021-09-24", "close": 35.45, "volume": 113280.0}, {"date": "2021-09-27", "close": 35.55, "volume": 169315.0}, {"date": "2021-09-28", "close": 35.55, "volume": 209202.0}, {"date": "2021-09-29", "close": 35.55, "volume": 111818.0}, {"date": "2021-09-30", "close": 36.05, "volume": 192875.0}, {"date": "2021-10-01", "close": 36.65, "volume": 284773.0}, {"date": "2021-10-04", "close": 37.3, "volume": 381430.0}, {"date": "2021-10-05", "close": 36.75, "volume": 195286.0}, {"date": "2021-10-06", "close": 37.1, "volume": 127210.0}, {"date": "2021-10-07", "close": 37.35, "volume": 189243.0}, {"date": "2021-10-08", "close": 37.65, "volume": 151566.0}, {"date": "2021-10-11", "close": 37.8, "volume": 164251.0}, {"date": "2021-10-12", "close": 38.25, "volume": 217444.0}, {"date": "2021-10-13", "close": 38.55, "volume": 300926.0}, {"date": "2021-10-14", "close": 38.2, "volume": 144190.0}, {"date": "2021-10-15", "close": 38.25, "volume": 115489.0}, {"date": "2021-10-18", "close": 38.25, "volume": 118179.0}, {"date": "2021-10-19", "close": 38.6, "volume": 115067.0}, {"date": "2021-10-20", "close": 39.0, "volume": 139743.0}, {"date": "2021-10-21", "close": 39.1, "volume": 169387.0}, {"date": "2021-10-22", "close": 38.8, "volume": 122453.0}, {"date": "2021-10-25", "close": 39.25, "volume": 140539.0}, {"date": "2021-10-26", "close": 39.35, "volume": 186718.0}, {"date": "2021-10-27", "close": 38.95, "volume": 175605.0}, {"date": "2021-10-28", "close": 39.7, "volume": 126925.0}, {"date": "2021-10-29", "close": 40.0, "volume": 296118.0}, {"date": "2021-11-01", "close": 41.15, "volume": 287712.0}, {"date": "2021-11-02", "close": 42.1, "volume": 225171.0}, {"date": "2021-11-03", "close": 42.05, "volume": 212071.0}, {"date": "2021-11-04", "close": 41.0, "volume": 246252.0}, {"date": "2021-11-05", "close": 41.05, "volume": 193000.0}, {"date": "2021-11-08", "close": 41.0, "volume": 246051.0}, {"date": "2021-11-09", "close": 40.55, "volume": 237091.0}, {"date": "2021-11-10", "close": 40.7, "volume": 230960.0}, {"date": "2021-11-11", "close": 40.35, "volume": 165743.0}, {"date": "2021-11-12", "close": 40.4, "volume": 224430.0}, {"date": "2021-11-15", "close": 40.25, "volume": 346560.0}, {"date": "2021-11-16", "close": 39.95, "volume": 233894.0}, {"date": "2021-11-17", "close": 39.7, "volume": 207599.0}, {"date": "2021-11-18", "close": 39.35, "volume": 272863.0}, {"date": "2021-11-19", "close": 39.25, "volume": 163181.0}, {"date": "2021-11-22", "close": 39.45, "volume": 293919.0}, {"date": "2021-11-23", "close": 39.7, "volume": 193125.0}, {"date": "2021-11-24", "close": 40.1, "volume": 143853.0}, {"date": "2021-11-26", "close": 39.1, "volume": 385210.0}, {"date": "2021-11-29", "close": 39.2, "volume": 307891.0}, {"date": "2021-11-30", "close": 38.75, "volume": 401621.0}, {"date": "2021-12-01", "close": 40.1, "volume": 544930.0}, {"date": "2021-12-02", "close": 40.7, "volume": 234809.0}, {"date": "2021-12-03", "close": 40.2, "volume": 226730.0}, {"date": "2021-12-06", "close": 39.1, "volume": 352996.0}, {"date": "2021-12-07", "close": 39.05, "volume": 243658.0}, {"date": "2021-12-08", "close": 38.55, "volume": 206658.0}, {"date": "2021-12-09", "close": 38.55, "volume": 208595.0}, {"date": "2021-12-10", "close": 38.5, "volume": 252715.0}, {"date": "2021-12-13", "close": 37.85, "volume": 251250.0}, {"date": "2021-12-14", "close": 37.55, "volume": 256198.0}, {"date": "2021-12-15", "close": 37.1, "volume": 305683.0}, {"date": "2021-12-16", "close": 36.4, "volume": 258820.0}, {"date": "2021-12-17", "close": 37.25, "volume": 430101.0}, {"date": "2021-12-20", "close": 36.75, "volume": 529732.0}, {"date": "2021-12-21", "close": 37.25, "volume": 408439.0}, {"date": "2021-12-22", "close": 37.8, "volume": 389306.0}, {"date": "2021-12-23", "close": 38.15, "volume": 345548.0}, {"date": "2021-12-27", "close": 37.75, "volume": 335300.0}, {"date": "2021-12-28", "close": 37.6, "volume": 320671.0}, {"date": "2021-12-29", "close": 37.25, "volume": 193967.0}, {"date": "2021-12-30", "close": 37.45, "volume": 210830.0}, {"date": "2021-12-31", "close": 38.55, "volume": 277307.0}, {"date": "2022-01-03", "close": 40.35, "volume": 538551.0}, {"date": "2022-01-04", "close": 39.8, "volume": 360543.0}, {"date": "2022-01-05", "close": 39.8, "volume": 233718.0}, {"date": "2022-01-06", "close": 40.3, "volume": 213317.0}, {"date": "2022-01-07", "close": 40.75, "volume": 220564.0}, {"date": "2022-01-10", "close": 41.1, "volume": 289783.0}, {"date": "2022-01-11", "close": 41.7, "volume": 276562.0}, {"date": "2022-01-12", "close": 41.65, "volume": 356247.0}, {"date": "2022-01-13", "close": 40.5, "volume": 219096.0}, {"date": "2022-01-14", "close": 40.25, "volume": 259795.0}, {"date": "2022-01-18", "close": 40.45, "volume": 259742.0}, {"date": "2022-01-19", "close": 40.7, "volume": 201430.0}, {"date": "2022-01-20", "close": 41.05, "volume": 254923.0}, {"date": "2022-01-21", "close": 40.0, "volume": 545589.0}, {"date": "2022-01-24", "close": 38.9, "volume": 811771.0}, {"date": "2022-01-25", "close": 40.15, "volume": 371897.0}, {"date": "2022-01-26", "close": 39.8, "volume": 217629.0}, {"date": "2022-01-27", "close": 39.95, "volume": 250268.0}, {"date": "2022-01-28", "close": 40.3, "volume": 306986.0}, {"date": "2022-01-31", "close": 41.4, "volume": 388836.0}, {"date": "2022-02-01", "close": 41.6, "volume": 217043.0}, {"date": "2022-02-02", "close": 41.95, "volume": 230046.0}, {"date": "2022-02-03", "close": 41.1, "volume": 170123.0}, {"date": "2022-02-04", "close": 41.25, "volume": 163630.0}, {"date": "2022-02-07", "close": 41.05, "volume": 257731.0}, {"date": "2022-02-08", "close": 40.65, "volume": 226568.0}, {"date": "2022-02-09", "close": 40.55, "volume": 307824.0}, {"date": "2022-02-10", "close": 40.2, "volume": 403551.0}, {"date": "2022-02-11", "close": 39.1, "volume": 663197.0}, {"date": "2022-02-14", "close": 38.5, "volume": 363380.0}, {"date": "2022-02-15", "close": 38.85, "volume": 288322.0}, {"date": "2022-02-16", "close": 38.75, "volume": 177505.0}, {"date": "2022-02-17", "close": 38.25, "volume": 299883.0}, {"date": "2022-02-18", "close": 38.35, "volume": 249999.0}, {"date": "2022-02-22", "close": 37.55, "volume": 612927.0}, {"date": "2022-02-23", "close": 37.25, "volume": 252038.0}, {"date": "2022-02-24", "close": 37.0, "volume": 622902.0}, {"date": "2022-02-25", "close": 36.85, "volume": 316247.0}, {"date": "2022-02-28", "close": 36.95, "volume": 364051.0}, {"date": "2022-03-01", "close": 36.9, "volume": 346482.0}, {"date": "2022-03-02", "close": 38.65, "volume": 328468.0}, {"date": "2022-03-03", "close": 39.0, "volume": 201137.0}, {"date": "2022-03-04", "close": 38.25, "volume": 269345.0}, {"date": "2022-03-07", "close": 36.35, "volume": 549149.0}, {"date": "2022-03-08", "close": 36.6, "volume": 434801.0}, {"date": "2022-03-09", "close": 36.8, "volume": 210580.0}, {"date": "2022-03-10", "close": 36.35, "volume": 274730.0}, {"date": "2022-03-11", "close": 36.05, "volume": 246979.0}, {"date": "2022-03-14", "close": 35.6, "volume": 346637.0}, {"date": "2022-03-15", "close": 35.25, "volume": 402903.0}, {"date": "2022-03-16", "close": 35.45, "volume": 379759.0}, {"date": "2022-03-17", "close": 35.5, "volume": 459250.0}, {"date": "2022-03-18", "close": 35.45, "volume": 362764.0}, {"date": "2022-03-21", "close": 35.15, "volume": 400363.0}, {"date": "2022-03-22", "close": 35.0, "volume": 368129.0}, {"date": "2022-03-23", "close": 35.2, "volume": 261149.0}, {"date": "2022-03-24", "close": 35.15, "volume": 202985.0}, {"date": "2022-03-25", "close": 35.05, "volume": 329338.0}, {"date": "2022-03-28", "close": 35.0, "volume": 271318.0}, {"date": "2022-03-29", "close": 35.05, "volume": 423475.0}, {"date": "2022-03-30", "close": 35.05, "volume": 272069.0}, {"date": "2022-03-31", "close": 36.2, "volume": 309093.0}, {"date": "2022-04-01", "close": 35.6, "volume": 368171.0}, {"date": "2022-04-04", "close": 35.6, "volume": 315926.0}, {"date": "2022-04-05", "close": 35.7, "volume": 294899.0}, {"date": "2022-04-06", "close": 36.3, "volume": 605538.0}, {"date": "2022-04-07", "close": 35.85, "volume": 236436.0}, {"date": "2022-04-08", "close": 35.7, "volume": 183310.0}, {"date": "2022-04-11", "close": 35.85, "volume": 336252.0}, {"date": "2022-04-12", "close": 35.7, "volume": 369052.0}, {"date": "2022-04-13", "close": 35.2, "volume": 277165.0}, {"date": "2022-04-14", "close": 34.85, "volume": 309371.0}, {"date": "2022-04-18", "close": 34.8, "volume": 262791.0}, {"date": "2022-04-19", "close": 35.05, "volume": 143870.0}, {"date": "2022-04-20", "close": 35.9, "volume": 200520.0}, {"date": "2022-04-21", "close": 35.45, "volume": 226495.0}, {"date": "2022-04-22", "close": 34.9, "volume": 299516.0}, {"date": "2022-04-25", "close": 34.8, "volume": 245795.0}, {"date": "2022-04-26", "close": 33.6, "volume": 376359.0}, {"date": "2022-04-27", "close": 34.15, "volume": 253850.0}, {"date": "2022-04-28", "close": 34.3, "volume": 208204.0}, {"date": "2022-04-29", "close": 34.2, "volume": 170040.0}, {"date": "2022-05-02", "close": 33.0, "volume": 556823.0}, {"date": "2022-05-03", "close": 32.75, "volume": 334916.0}, {"date": "2022-05-04", "close": 33.7, "volume": 279951.0}, {"date": "2022-05-05", "close": 33.6, "volume": 236496.0}, {"date": "2022-05-06", "close": 34.25, "volume": 249154.0}, {"date": "2022-05-09", "close": 33.2, "volume": 328522.0}, {"date": "2022-05-10", "close": 33.05, "volume": 223807.0}, {"date": "2022-05-11", "close": 32.95, "volume": 200450.0}, {"date": "2022-05-12", "close": 31.75, "volume": 538420.0}, {"date": "2022-05-13", "close": 32.5, "volume": 365732.0}, {"date": "2022-05-16", "close": 32.2, "volume": 232060.0}, {"date": "2022-05-17", "close": 32.8, "volume": 182893.0}, {"date": "2022-05-18", "close": 32.3, "volume": 196749.0}, {"date": "2022-05-19", "close": 32.05, "volume": 156231.0}, {"date": "2022-05-20", "close": 31.55, "volume": 214496.0}, {"date": "2022-05-23", "close": 32.45, "volume": 165361.0}, {"date": "2022-05-24", "close": 31.85, "volume": 127496.0}, {"date": "2022-05-25", "close": 32.35, "volume": 135890.0}, {"date": "2022-05-26", "close": 32.4, "volume": 220006.0}, {"date": "2022-05-27", "close": 33.45, "volume": 224634.0}, {"date": "2022-05-31", "close": 33.75, "volume": 204219.0}, {"date": "2022-06-01", "close": 33.35, "volume": 225430.0}, {"date": "2022-06-02", "close": 34.0, "volume": 194129.0}, {"date": "2022-06-03", "close": 33.75, "volume": 113864.0}, {"date": "2022-06-06", "close": 33.9, "volume": 118527.0}, {"date": "2022-06-07", "close": 33.95, "volume": 334202.0}, {"date": "2022-06-08", "close": 33.4, "volume": 234090.0}, {"date": "2022-06-09", "close": 33.0, "volume": 218558.0}, {"date": "2022-06-10", "close": 32.75, "volume": 221775.0}, {"date": "2022-06-13", "close": 30.6, "volume": 445105.0}, {"date": "2022-06-14", "close": 30.65, "volume": 235697.0}, {"date": "2022-06-15", "close": 30.2, "volume": 262478.0}, {"date": "2022-06-16", "close": 28.45, "volume": 730267.0}, {"date": "2022-06-17", "close": 28.6, "volume": 183916.0}, {"date": "2022-06-21", "close": 27.75, "volume": 345398.0}, {"date": "2022-06-22", "close": 27.95, "volume": 142118.0}, {"date": "2022-06-23", "close": 28.1, "volume": 140140.0}, {"date": "2022-06-24", "close": 28.45, "volume": 218519.0}, {"date": "2022-06-27", "close": 28.3, "volume": 221160.0}, {"date": "2022-06-28", "close": 28.25, "volume": 243269.0}, {"date": "2022-06-29", "close": 28.25, "volume": 147725.0}, {"date": "2022-06-30", "close": 28.4, "volume": 210681.0}, {"date": "2022-07-01", "close": 28.5, "volume": 330144.0}, {"date": "2022-07-05", "close": 28.45, "volume": 224569.0}, {"date": "2022-07-06", "close": 28.25, "volume": 271798.0}, {"date": "2022-07-07", "close": 29.75, "volume": 240086.0}, {"date": "2022-07-08", "close": 30.25, "volume": 201551.0}, {"date": "2022-07-11", "close": 31.05, "volume": 274516.0}, {"date": "2022-07-12", "close": 31.0, "volume": 294225.0}, {"date": "2022-07-13", "close": 31.25, "volume": 209291.0}, {"date": "2022-07-14", "close": 31.2, "volume": 147108.0}, {"date": "2022-07-15", "close": 31.35, "volume": 178082.0}, {"date": "2022-07-18", "close": 30.4, "volume": 294425.0}, {"date": "2022-07-19", "close": 30.45, "volume": 155358.0}, {"date": "2022-07-20", "close": 30.4, "volume": 176689.0}, {"date": "2022-07-21", "close": 30.95, "volume": 161820.0}, {"date": "2022-07-22", "close": 30.9, "volume": 127397.0}, {"date": "2022-07-25", "close": 31.2, "volume": 168144.0}, {"date": "2022-07-26", "close": 31.5, "volume": 95711.0}, {"date": "2022-07-27", "close": 32.1, "volume": 123987.0}, {"date": "2022-07-28", "close": 32.75, "volume": 184358.0}, {"date": "2022-07-29", "close": 33.35, "volume": 235117.0}, {"date": "2022-08-01", "close": 33.25, "volume": 267886.0}, {"date": "2022-08-02", "close": 32.95, "volume": 370842.0}, {"date": "2022-08-03", "close": 32.85, "volume": 267361.0}, {"date": "2022-08-04", "close": 32.375, "volume": 191906.0}, {"date": "2022-08-05", "close": 31.65, "volume": 273139.0}, {"date": "2022-08-08", "close": 31.95, "volume": 234750.0}, {"date": "2022-08-09", "close": 31.65, "volume": 124827.0}, {"date": "2022-08-10", "close": 32.1, "volume": 186050.0}, {"date": "2022-08-11", "close": 31.9, "volume": 245927.0}, {"date": "2022-08-12", "close": 31.95, "volume": 226390.0}, {"date": "2022-08-15", "close": 32.05, "volume": 344532.0}, {"date": "2022-08-16", "close": 31.25, "volume": 357381.0}, {"date": "2022-08-17", "close": 31.0, "volume": 209166.0}, {"date": "2022-08-18", "close": 31.0, "volume": 136372.0}, {"date": "2022-08-19", "close": 30.55, "volume": 185716.0}, {"date": "2022-08-22", "close": 30.05, "volume": 297316.0}, {"date": "2022-08-23", "close": 30.2, "volume": 296948.0}, {"date": "2022-08-24", "close": 30.2, "volume": 220886.0}, {"date": "2022-08-25", "close": 30.25, "volume": 176918.0}, {"date": "2022-08-26", "close": 30.0, "volume": 181866.0}, {"date": "2022-08-29", "close": 30.0, "volume": 155204.0}, {"date": "2022-08-30", "close": 30.05, "volume": 291052.0}, {"date": "2022-08-31", "close": 30.05, "volume": 171425.0}, {"date": "2022-09-01", "close": 29.05, "volume": 344434.0}, {"date": "2022-09-02", "close": 29.35, "volume": 228806.0}, {"date": "2022-09-06", "close": 30.5, "volume": 254889.0}, {"date": "2022-09-07", "close": 31.45, "volume": 149132.0}, {"date": "2022-09-08", "close": 30.65, "volume": 174232.0}, {"date": "2022-09-09", "close": 30.65, "volume": 183987.0}, {"date": "2022-09-12", "close": 30.5, "volume": 145791.0}, {"date": "2022-09-13", "close": 29.85, "volume": 242091.0}, {"date": "2022-09-14", "close": 30.25, "volume": 248432.0}, {"date": "2022-09-15", "close": 29.4, "volume": 208658.0}, {"date": "2022-09-16", "close": 28.85, "volume": 235416.0}, {"date": "2022-09-19", "close": 28.45, "volume": 214639.0}, {"date": "2022-09-20", "close": 28.4, "volume": 155466.0}, {"date": "2022-09-21", "close": 28.4, "volume": 128813.0}, {"date": "2022-09-22", "close": 26.55, "volume": 601328.0}, {"date": "2022-09-23", "close": 25.6, "volume": 517343.0}, {"date": "2022-09-26", "close": 24.2, "volume": 328978.0}, {"date": "2022-09-27", "close": 24.6, "volume": 354771.0}, {"date": "2022-09-28", "close": 25.7, "volume": 172680.0}, {"date": "2022-09-29", "close": 24.3, "volume": 214955.0}, {"date": "2022-09-30", "close": 25.85, "volume": 390456.0}, {"date": "2022-10-03", "close": 26.3, "volume": 298513.0}, {"date": "2022-10-04", "close": 27.4, "volume": 199355.0}, {"date": "2022-10-05", "close": 25.9, "volume": 452111.0}, {"date": "2022-10-06", "close": 25.5, "volume": 191658.0}, {"date": "2022-10-07", "close": 25.2, "volume": 182379.0}, {"date": "2022-10-10", "close": 24.9, "volume": 191783.0}, {"date": "2022-10-11", "close": 24.8, "volume": 173340.0}, {"date": "2022-10-12", "close": 25.75, "volume": 255107.0}, {"date": "2022-10-13", "close": 25.9, "volume": 258720.0}, {"date": "2022-10-14", "close": 25.1, "volume": 139658.0}, {"date": "2022-10-17", "close": 24.5, "volume": 233635.0}, {"date": "2022-10-18", "close": 24.5, "volume": 191027.0}, {"date": "2022-10-19", "close": 24.5, "volume": 156157.0}, {"date": "2022-10-20", "close": 24.5, "volume": 138950.0}, {"date": "2022-10-21", "close": 24.7, "volume": 142947.0}, {"date": "2022-10-24", "close": 24.75, "volume": 142687.0}, {"date": "2022-10-25", "close": 25.15, "volume": 222251.0}, {"date": "2022-10-26", "close": 25.25, "volume": 133210.0}, {"date": "2022-10-27", "close": 25.8, "volume": 116526.0}, {"date": "2022-10-28", "close": 26.95, "volume": 190666.0}, {"date": "2022-10-31", "close": 26.6, "volume": 156463.0}, {"date": "2022-11-01", "close": 27.3, "volume": 189117.0}, {"date": "2022-11-02", "close": 26.75, "volume": 182828.0}, {"date": "2022-11-03", "close": 26.75, "volume": 150881.0}, {"date": "2022-11-04", "close": 27.15, "volume": 113148.0}, {"date": "2022-11-07", "close": 27.6, "volume": 229989.0}, {"date": "2022-11-08", "close": 28.1, "volume": 194609.0}, {"date": "2022-11-09", "close": 27.4, "volume": 139423.0}, {"date": "2022-11-10", "close": 28.05, "volume": 463911.0}, {"date": "2022-11-11", "close": 27.65, "volume": 208092.0}, {"date": "2022-11-14", "close": 27.85, "volume": 392490.0}, {"date": "2022-11-15", "close": 27.05, "volume": 443989.0}, {"date": "2022-11-16", "close": 26.1, "volume": 277378.0}, {"date": "2022-11-17", "close": 26.05, "volume": 115427.0}, {"date": "2022-11-18", "close": 25.85, "volume": 136603.0}, {"date": "2022-11-21", "close": 25.65, "volume": 225300.0}, {"date": "2022-11-22", "close": 25.55, "volume": 163620.0}, {"date": "2022-11-23", "close": 25.6, "volume": 130245.0}, {"date": "2022-11-25", "close": 25.6, "volume": 70808.0}, {"date": "2022-11-28", "close": 25.5, "volume": 211736.0}, {"date": "2022-11-29", "close": 25.4, "volume": 145629.0}, {"date": "2022-11-30", "close": 25.7, "volume": 236376.0}, {"date": "2022-12-01", "close": 26.0, "volume": 209322.0}, {"date": "2022-12-02", "close": 25.9, "volume": 178629.0}, {"date": "2022-12-05", "close": 26.0, "volume": 203136.0}, {"date": "2022-12-06", "close": 25.65, "volume": 160819.0}, {"date": "2022-12-07", "close": 25.4, "volume": 270059.0}, {"date": "2022-12-08", "close": 25.35, "volume": 273604.0}, {"date": "2022-12-09", "close": 25.25, "volume": 180275.0}, {"date": "2022-12-12", "close": 25.4, "volume": 189194.0}, {"date": "2022-12-13", "close": 25.75, "volume": 326594.0}, {"date": "2022-12-14", "close": 25.6, "volume": 431098.0}, {"date": "2022-12-15", "close": 25.2, "volume": 228290.0}, {"date": "2022-12-16", "close": 25.0, "volume": 417808.0}, {"date": "2022-12-19", "close": 24.95, "volume": 299221.0}, {"date": "2022-12-20", "close": 24.7, "volume": 350584.0}, {"date": "2022-12-21", "close": 24.95, "volume": 321397.0}, {"date": "2022-12-22", "close": 24.85, "volume": 150094.0}, {"date": "2022-12-23", "close": 25.35, "volume": 192853.0}, {"date": "2022-12-27", "close": 24.85, "volume": 264475.0}, {"date": "2022-12-28", "close": 25.55, "volume": 284856.0}, {"date": "2022-12-29", "close": 25.4, "volume": 228478.0}, {"date": "2022-12-30", "close": 25.35, "volume": 208412.0}, {"date": "2023-01-03", "close": 25.85, "volume": 183116.0}, {"date": "2023-01-04", "close": 26.1, "volume": 168325.0}, {"date": "2023-01-05", "close": 25.95, "volume": 129849.0}, {"date": "2023-01-06", "close": 26.4, "volume": 191364.0}, {"date": "2023-01-09", "close": 27.25, "volume": 209086.0}, {"date": "2023-01-10", "close": 27.9, "volume": 212984.0}, {"date": "2023-01-11", "close": 28.3, "volume": 228043.0}, {"date": "2023-01-12", "close": 28.65, "volume": 278909.0}, {"date": "2023-01-13", "close": 28.85, "volume": 227558.0}, {"date": "2023-01-17", "close": 28.15, "volume": 198381.0}, {"date": "2023-01-18", "close": 28.0, "volume": 151047.0}, {"date": "2023-01-19", "close": 27.95, "volume": 105529.0}, {"date": "2023-01-20", "close": 28.45, "volume": 183377.0}, {"date": "2023-01-23", "close": 28.8, "volume": 143836.0}, {"date": "2023-01-24", "close": 29.3, "volume": 207335.0}, {"date": "2023-01-25", "close": 28.85, "volume": 149331.0}, {"date": "2023-01-26", "close": 29.05, "volume": 166354.0}, {"date": "2023-01-27", "close": 29.05, "volume": 212347.0}, {"date": "2023-01-30", "close": 29.0, "volume": 191882.0}, {"date": "2023-01-31", "close": 29.2, "volume": 174893.0}, {"date": "2023-02-01", "close": 29.9, "volume": 315538.0}, {"date": "2023-02-02", "close": 30.6, "volume": 276600.0}, {"date": "2023-02-03", "close": 31.05, "volume": 200158.0}, {"date": "2023-02-06", "close": 30.65, "volume": 168068.0}, {"date": "2023-02-07", "close": 29.95, "volume": 302945.0}, {"date": "2023-02-08", "close": 29.6, "volume": 201483.0}, {"date": "2023-02-09", "close": 29.9, "volume": 196698.0}, {"date": "2023-02-10", "close": 30.05, "volume": 258119.0}, {"date": "2023-02-13", "close": 29.3, "volume": 233727.0}, {"date": "2023-02-14", "close": 29.2, "volume": 233026.0}, {"date": "2023-02-15", "close": 29.15, "volume": 167010.0}, {"date": "2023-02-16", "close": 29.05, "volume": 154258.0}, {"date": "2023-02-17", "close": 28.75, "volume": 150706.0}, {"date": "2023-02-21", "close": 28.05, "volume": 299324.0}, {"date": "2023-02-22", "close": 28.3, "volume": 156812.0}, {"date": "2023-02-23", "close": 28.1, "volume": 135301.0}, {"date": "2023-02-24", "close": 28.1, "volume": 125607.0}, {"date": "2023-02-27", "close": 28.1, "volume": 212083.0}, {"date": "2023-02-28", "close": 28.15, "volume": 193191.0}, {"date": "2023-03-01", "close": 28.5, "volume": 144154.0}, {"date": "2023-03-02", "close": 29.0, "volume": 110792.0}, {"date": "2023-03-03", "close": 29.1, "volume": 187582.0}, {"date": "2023-03-06", "close": 29.15, "volume": 171549.0}, {"date": "2023-03-07", "close": 28.0, "volume": 487202.0}, {"date": "2023-03-08", "close": 28.15, "volume": 171415.0}, {"date": "2023-03-09", "close": 27.0, "volume": 411592.0}, {"date": "2023-03-10", "close": 26.0, "volume": 323074.0}, {"date": "2023-03-13", "close": 25.65, "volume": 486532.0}, {"date": "2023-03-14", "close": 26.55, "volume": 199023.0}, {"date": "2023-03-15", "close": 25.7, "volume": 343518.0}, {"date": "2023-03-16", "close": 25.9, "volume": 163919.0}, {"date": "2023-03-17", "close": 25.3, "volume": 173536.0}, {"date": "2023-03-20", "close": 25.85, "volume": 223102.0}, {"date": "2023-03-21", "close": 25.65, "volume": 171335.0}, {"date": "2023-03-22", "close": 25.5, "volume": 222004.0}, {"date": "2023-03-23", "close": 25.2, "volume": 200004.0}, {"date": "2023-03-24", "close": 25.6, "volume": 118634.0}, {"date": "2023-03-27", "close": 25.5, "volume": 126448.0}, {"date": "2023-03-28", "close": 25.9, "volume": 95185.0}, {"date": "2023-03-29", "close": 25.95, "volume": 123217.0}, {"date": "2023-03-30", "close": 26.15, "volume": 123080.0}, {"date": "2023-03-31", "close": 26.15, "volume": 260796.0}, {"date": "2023-04-03", "close": 26.05, "volume": 309147.0}, {"date": "2023-04-04", "close": 26.05, "volume": 203440.0}, {"date": "2023-04-05", "close": 26.3, "volume": 135512.0}, {"date": "2023-04-06", "close": 26.1, "volume": 176418.0}, {"date": "2023-04-10", "close": 26.55, "volume": 256983.0}, {"date": "2023-04-11", "close": 26.6, "volume": 235965.0}, {"date": "2023-04-12", "close": 26.45, "volume": 230474.0}, {"date": "2023-04-13", "close": 26.3, "volume": 188485.0}, {"date": "2023-04-14", "close": 25.8, "volume": 255968.0}, {"date": "2023-04-17", "close": 25.85, "volume": 177237.0}, {"date": "2023-04-18", "close": 25.95, "volume": 93319.0}, {"date": "2023-04-19", "close": 26.1, "volume": 111732.0}, {"date": "2023-04-20", "close": 25.7, "volume": 110010.0}, {"date": "2023-04-21", "close": 26.05, "volume": 113685.0}, {"date": "2023-04-24", "close": 25.95, "volume": 121623.0}, {"date": "2023-04-25", "close": 25.55, "volume": 168532.0}, {"date": "2023-04-26", "close": 25.25, "volume": 198222.0}, {"date": "2023-04-27", "close": 25.65, "volume": 89270.0}, {"date": "2023-04-28", "close": 26.0, "volume": 108392.0}, {"date": "2023-05-01", "close": 25.85, "volume": 144850.0}, {"date": "2023-05-02", "close": 25.7, "volume": 205550.0}, {"date": "2023-05-03", "close": 25.35, "volume": 169128.0}, {"date": "2023-05-04", "close": 25.4, "volume": 130763.0}, {"date": "2023-05-05", "close": 25.7, "volume": 111594.0}, {"date": "2023-05-08", "close": 25.95, "volume": 153010.0}, {"date": "2023-05-09", "close": 25.95, "volume": 173814.0}, {"date": "2023-05-10", "close": 26.0, "volume": 110678.0}, {"date": "2023-05-11", "close": 26.05, "volume": 150159.0}, {"date": "2023-05-12", "close": 25.95, "volume": 124587.0}, {"date": "2023-05-15", "close": 26.05, "volume": 399103.0}, {"date": "2023-05-16", "close": 25.85, "volume": 177146.0}, {"date": "2023-05-17", "close": 26.25, "volume": 297647.0}, {"date": "2023-05-18", "close": 26.0, "volume": 193429.0}, {"date": "2023-05-19", "close": 25.7, "volume": 203529.0}, {"date": "2023-05-22", "close": 25.55, "volume": 310357.0}, {"date": "2023-05-23", "close": 25.25, "volume": 264205.0}, {"date": "2023-05-24", "close": 25.15, "volume": 362277.0}, {"date": "2023-05-25", "close": 25.2, "volume": 318737.0}, {"date": "2023-05-26", "close": 25.3, "volume": 198388.0}, {"date": "2023-05-30", "close": 25.3, "volume": 247350.0}, {"date": "2023-05-31", "close": 25.25, "volume": 350036.0}, {"date": "2023-06-01", "close": 25.5, "volume": 281339.0}, {"date": "2023-06-02", "close": 25.65, "volume": 188729.0}, {"date": "2023-06-05", "close": 25.65, "volume": 139139.0}, {"date": "2023-06-06", "close": 25.95, "volume": 197778.0}, {"date": "2023-06-07", "close": 25.75, "volume": 310889.0}, {"date": "2023-06-08", "close": 25.75, "volume": 233758.0}, {"date": "2023-06-09", "close": 25.55, "volume": 225837.0}, {"date": "2023-06-12", "close": 25.5, "volume": 281882.0}, {"date": "2023-06-13", "close": 25.45, "volume": 333242.0}, {"date": "2023-06-14", "close": 25.15, "volume": 431154.0}, {"date": "2023-06-15", "close": 24.9, "volume": 495625.0}, {"date": "2023-06-16", "close": 24.75, "volume": 391499.0}, {"date": "2023-06-20", "close": 24.55, "volume": 421179.0}, {"date": "2023-06-21", "close": 24.25, "volume": 295613.0}, {"date": "2023-06-22", "close": 24.25, "volume": 227147.0}, {"date": "2023-06-23", "close": 24.0, "volume": 382388.0}, {"date": "2023-06-26", "close": 24.05, "volume": 210794.0}, {"date": "2023-06-27", "close": 24.65, "volume": 396448.0}, {"date": "2023-06-28", "close": 24.9, "volume": 664018.0}, {"date": "2023-06-29", "close": 24.35, "volume": 375236.0}, {"date": "2023-06-30", "close": 24.2, "volume": 405603.0}, {"date": "2023-07-03", "close": 24.45, "volume": 312540.0}, {"date": "2023-07-05", "close": 24.4, "volume": 786243.0}, {"date": "2023-07-06", "close": 24.3, "volume": 380133.0}, {"date": "2023-07-07", "close": 24.25, "volume": 301630.0}, {"date": "2023-07-10", "close": 24.6, "volume": 405130.0}, {"date": "2023-07-11", "close": 24.9, "volume": 537867.0}, {"date": "2023-07-12", "close": 25.3, "volume": 379605.0}, {"date": "2023-07-13", "close": 25.6, "volume": 517084.0}, {"date": "2023-07-14", "close": 25.15, "volume": 227365.0}, {"date": "2023-07-17", "close": 25.2, "volume": 260959.0}, {"date": "2023-07-18", "close": 25.2, "volume": 215326.0}, {"date": "2023-07-19", "close": 26.05, "volume": 767555.0}, {"date": "2023-07-20", "close": 26.3, "volume": 388604.0}, {"date": "2023-07-21", "close": 26.3, "volume": 631566.0}, {"date": "2023-07-24", "close": 26.6, "volume": 367659.0}, {"date": "2023-07-25", "close": 26.9, "volume": 388154.0}, {"date": "2023-07-26", "close": 27.15, "volume": 343375.0}, {"date": "2023-07-27", "close": 26.85, "volume": 201543.0}, {"date": "2023-07-28", "close": 27.15, "volume": 315241.0}, {"date": "2023-07-31", "close": 26.9, "volume": 391337.0}, {"date": "2023-08-01", "close": 27.25, "volume": 300080.0}, {"date": "2023-08-02", "close": 27.2, "volume": 262180.0}, {"date": "2023-08-03", "close": 27.5, "volume": 254101.0}, {"date": "2023-08-04", "close": 28.25, "volume": 512847.0}, {"date": "2023-08-07", "close": 27.7, "volume": 489673.0}, {"date": "2023-08-08", "close": 27.25, "volume": 517776.0}, {"date": "2023-08-09", "close": 27.25, "volume": 336555.0}, {"date": "2023-08-10", "close": 26.9, "volume": 400840.0}, {"date": "2023-08-11", "close": 26.9, "volume": 288038.0}, {"date": "2023-08-14", "close": 27.1, "volume": 532460.0}, {"date": "2023-08-15", "close": 26.85, "volume": 512537.0}, {"date": "2023-08-16", "close": 25.7, "volume": 605335.0}, {"date": "2023-08-17", "close": 25.45, "volume": 811750.0}, {"date": "2023-08-18", "close": 25.55, "volume": 276958.0}, {"date": "2023-08-21", "close": 25.65, "volume": 657476.0}, {"date": "2023-08-22", "close": 25.35, "volume": 184461.0}, {"date": "2023-08-23", "close": 25.6, "volume": 215468.0}, {"date": "2023-08-24", "close": 25.25, "volume": 229146.0}, {"date": "2023-08-25", "close": 25.2, "volume": 221265.0}, {"date": "2023-08-28", "close": 25.05, "volume": 669193.0}, {"date": "2023-08-29", "close": 25.1, "volume": 456703.0}, {"date": "2023-08-30", "close": 25.15, "volume": 255436.0}, {"date": "2023-08-31", "close": 25.3, "volume": 305628.0}, {"date": "2023-09-01", "close": 25.95, "volume": 252931.0}, {"date": "2023-09-05", "close": 25.95, "volume": 319597.0}, {"date": "2023-09-06", "close": 26.0, "volume": 189995.0}, {"date": "2023-09-07", "close": 25.95, "volume": 285734.0}, {"date": "2023-09-08", "close": 26.0, "volume": 216075.0}, {"date": "2023-09-11", "close": 25.9, "volume": 367971.0}, {"date": "2023-09-12", "close": 25.75, "volume": 310738.0}, {"date": "2023-09-13", "close": 25.4, "volume": 699274.0}, {"date": "2023-09-14", "close": 25.0, "volume": 479957.0}, {"date": "2023-09-15", "close": 24.8, "volume": 483520.0}, {"date": "2023-09-18", "close": 24.75, "volume": 387415.0}, {"date": "2023-09-19", "close": 24.75, "volume": 242863.0}, {"date": "2023-09-20", "close": 24.55, "volume": 298465.0}, {"date": "2023-09-21", "close": 24.5, "volume": 234148.0}, {"date": "2023-09-22", "close": 24.8, "volume": 221493.0}, {"date": "2023-09-25", "close": 24.85, "volume": 417797.0}, {"date": "2023-09-26", "close": 24.55, "volume": 546651.0}, {"date": "2023-09-27", "close": 24.75, "volume": 220751.0}, {"date": "2023-09-28", "close": 24.95, "volume": 203569.0}, {"date": "2023-09-29", "close": 24.95, "volume": 342419.0}, {"date": "2023-10-02", "close": 24.75, "volume": 404107.0}, {"date": "2023-10-03", "close": 24.75, "volume": 385573.0}, {"date": "2023-10-04", "close": 24.85, "volume": 179644.0}, {"date": "2023-10-05", "close": 24.85, "volume": 174242.0}, {"date": "2023-10-06", "close": 24.9, "volume": 190521.0}, {"date": "2023-10-09", "close": 25.1, "volume": 235160.0}, {"date": "2023-10-10", "close": 25.35, "volume": 219313.0}, {"date": "2023-10-11", "close": 25.35, "volume": 185482.0}, {"date": "2023-10-12", "close": 25.2, "volume": 303694.0}, {"date": "2023-10-13", "close": 25.2, "volume": 383503.0}, {"date": "2023-10-16", "close": 24.7, "volume": 386343.0}, {"date": "2023-10-17", "close": 24.7, "volume": 254019.0}, {"date": "2023-10-18", "close": 24.6, "volume": 329645.0}, {"date": "2023-10-19", "close": 24.45, "volume": 218888.0}, {"date": "2023-10-20", "close": 24.45, "volume": 160625.0}, {"date": "2023-10-23", "close": 24.15, "volume": 342753.0}, {"date": "2023-10-24", "close": 24.3, "volume": 164277.0}, {"date": "2023-10-25", "close": 23.7, "volume": 347623.0}, {"date": "2023-10-26", "close": 22.55, "volume": 465450.0}, {"date": "2023-10-27", "close": 22.3, "volume": 551275.0}, {"date": "2023-10-30", "close": 23.05, "volume": 344953.0}, {"date": "2023-10-31", "close": 23.7, "volume": 249227.0}, {"date": "2023-11-01", "close": 24.9, "volume": 481354.0}, {"date": "2023-11-02", "close": 25.0, "volume": 273844.0}, {"date": "2023-11-03", "close": 25.1, "volume": 262202.0}, {"date": "2023-11-06", "close": 25.15, "volume": 163406.0}, {"date": "2023-11-07", "close": 25.15, "volume": 236949.0}, {"date": "2023-11-08", "close": 25.2, "volume": 137489.0}, {"date": "2023-11-09", "close": 25.1, "volume": 168350.0}, {"date": "2023-11-10", "close": 25.3, "volume": 279717.0}, {"date": "2023-11-13", "close": 25.45, "volume": 319968.0}, {"date": "2023-11-14", "close": 25.6, "volume": 352284.0}, {"date": "2023-11-15", "close": 24.75, "volume": 389445.0}, {"date": "2023-11-16", "close": 24.55, "volume": 348232.0}, {"date": "2023-11-17", "close": 24.5, "volume": 182667.0}, {"date": "2023-11-20", "close": 24.65, "volume": 391196.0}, {"date": "2023-11-21", "close": 24.85, "volume": 249663.0}, {"date": "2023-11-22", "close": 24.55, "volume": 379047.0}, {"date": "2023-11-24", "close": 24.5, "volume": 183611.0}, {"date": "2023-11-27", "close": 24.4, "volume": 406150.0}, {"date": "2023-11-28", "close": 24.25, "volume": 302819.0}, {"date": "2023-11-29", "close": 24.35, "volume": 255814.0}, {"date": "2023-11-30", "close": 24.4, "volume": 466994.0}, {"date": "2023-12-01", "close": 24.7, "volume": 446440.0}, {"date": "2023-12-04", "close": 25.1, "volume": 327503.0}, {"date": "2023-12-05", "close": 25.4, "volume": 260872.0}, {"date": "2023-12-06", "close": 25.4, "volume": 258775.0}, {"date": "2023-12-07", "close": 25.45, "volume": 196807.0}, {"date": "2023-12-08", "close": 25.0, "volume": 411320.0}, {"date": "2023-12-11", "close": 24.65, "volume": 534356.0}, {"date": "2023-12-12", "close": 24.65, "volume": 382219.0}, {"date": "2023-12-13", "close": 24.75, "volume": 558171.0}, {"date": "2023-12-14", "close": 24.2, "volume": 629693.0}, {"date": "2023-12-15", "close": 24.15, "volume": 446046.0}, {"date": "2023-12-18", "close": 24.35, "volume": 314910.0}, {"date": "2023-12-19", "close": 24.4, "volume": 411341.0}, {"date": "2023-12-20", "close": 24.2, "volume": 400279.0}, {"date": "2023-12-21", "close": 24.4, "volume": 250256.0}, {"date": "2023-12-22", "close": 24.4, "volume": 355183.0}, {"date": "2023-12-26", "close": 24.65, "volume": 360924.0}, {"date": "2023-12-27", "close": 24.8, "volume": 338336.0}, {"date": "2023-12-28", "close": 24.7, "volume": 335871.0}, {"date": "2023-12-29", "close": 24.7, "volume": 356541.0}, {"date": "2024-01-02", "close": 24.85, "volume": 368172.0}, {"date": "2024-01-03", "close": 24.85, "volume": 342104.0}, {"date": "2024-01-04", "close": 25.2, "volume": 351752.0}, {"date": "2024-01-05", "close": 25.3, "volume": 346384.0}, {"date": "2024-01-08", "close": 25.5, "volume": 471046.0}, {"date": "2024-01-09", "close": 25.65, "volume": 407747.0}, {"date": "2024-01-10", "close": 25.65, "volume": 370465.0}, {"date": "2024-01-11", "close": 25.5, "volume": 326539.0}, {"date": "2024-01-12", "close": 25.45, "volume": 506667.0}, {"date": "2024-01-16", "close": 25.5, "volume": 574632.0}, {"date": "2024-01-17", "close": 25.35, "volume": 291909.0}, {"date": "2024-01-18", "close": 25.45, "volume": 201285.0}, {"date": "2024-01-19", "close": 25.45, "volume": 265924.0}, {"date": "2024-01-22", "close": 25.7, "volume": 322751.0}, {"date": "2024-01-23", "close": 25.8, "volume": 235023.0}, {"date": "2024-01-24", "close": 25.9, "volume": 247082.0}, {"date": "2024-01-25", "close": 26.05, "volume": 284337.0}, {"date": "2024-01-26", "close": 26.0, "volume": 317538.0}, {"date": "2024-01-29", "close": 26.4, "volume": 364884.0}, {"date": "2024-01-30", "close": 25.9, "volume": 407235.0}, {"date": "2024-01-31", "close": 25.6, "volume": 418642.0}, {"date": "2024-02-01", "close": 26.2, "volume": 394128.0}, {"date": "2024-02-02", "close": 26.6, "volume": 396388.0}, {"date": "2024-02-05", "close": 26.4, "volume": 266138.0}, {"date": "2024-02-06", "close": 26.5, "volume": 213837.0}, {"date": "2024-02-07", "close": 26.6, "volume": 238165.0}, {"date": "2024-02-08", "close": 26.95, "volume": 353800.0}, {"date": "2024-02-09", "close": 26.8, "volume": 458115.0}, {"date": "2024-02-12", "close": 26.7, "volume": 599813.0}, {"date": "2024-02-13", "close": 26.35, "volume": 728328.0}, {"date": "2024-02-14", "close": 25.65, "volume": 992798.0}, {"date": "2024-02-15", "close": 25.6, "volume": 374251.0}, {"date": "2024-02-16", "close": 25.45, "volume": 347831.0}, {"date": "2024-02-20", "close": 25.45, "volume": 276713.0}, {"date": "2024-02-21", "close": 25.25, "volume": 349454.0}, {"date": "2024-02-22", "close": 25.3, "volume": 350733.0}, {"date": "2024-02-23", "close": 25.45, "volume": 264824.0}, {"date": "2024-02-26", "close": 25.35, "volume": 361513.0}, {"date": "2024-02-27", "close": 25.3, "volume": 405211.0}, {"date": "2024-02-28", "close": 25.25, "volume": 265419.0}, {"date": "2024-02-29", "close": 25.45, "volume": 476770.0}, {"date": "2024-03-01", "close": 25.8, "volume": 557740.0}, {"date": "2024-03-04", "close": 25.75, "volume": 381946.0}, {"date": "2024-03-05", "close": 25.75, "volume": 253319.0}, {"date": "2024-03-06", "close": 25.9, "volume": 223525.0}, {"date": "2024-03-07", "close": 26.2, "volume": 380604.0}, {"date": "2024-03-08", "close": 25.9, "volume": 569260.0}, {"date": "2024-03-11", "close": 25.8, "volume": 465779.0}, {"date": "2024-03-12", "close": 25.8, "volume": 455132.0}, {"date": "2024-03-13", "close": 25.75, "volume": 481974.0}, {"date": "2024-03-14", "close": 25.15, "volume": 598529.0}, {"date": "2024-03-15", "close": 25.3, "volume": 218336.0}, {"date": "2024-03-18", "close": 25.2, "volume": 299010.0}, {"date": "2024-03-19", "close": 25.1, "volume": 402405.0}, {"date": "2024-03-20", "close": 25.2, "volume": 475237.0}, {"date": "2024-03-21", "close": 25.3, "volume": 385335.0}, {"date": "2024-03-22", "close": 25.4, "volume": 337816.0}, {"date": "2024-03-25", "close": 25.4, "volume": 351182.0}, {"date": "2024-03-26", "close": 25.3, "volume": 344273.0}, {"date": "2024-03-27", "close": 25.4, "volume": 312160.0}, {"date": "2024-03-28", "close": 25.4, "volume": 485830.0}, {"date": "2024-04-01", "close": 25.35, "volume": 479645.0}, {"date": "2024-04-02", "close": 25.4, "volume": 441943.0}, {"date": "2024-04-03", "close": 25.45, "volume": 981848.0}, {"date": "2024-04-04", "close": 25.5, "volume": 364140.0}, {"date": "2024-04-05", "close": 25.7, "volume": 278572.0}, {"date": "2024-04-08", "close": 25.7, "volume": 467744.0}, {"date": "2024-04-09", "close": 25.65, "volume": 410341.0}, {"date": "2024-04-10", "close": 25.5, "volume": 546147.0}, {"date": "2024-04-11", "close": 25.55, "volume": 521820.0}, {"date": "2024-04-12", "close": 25.3, "volume": 1120180.0}, {"date": "2024-04-15", "close": 24.85, "volume": 653959.0}, {"date": "2024-04-16", "close": 25.1, "volume": 360565.0}, {"date": "2024-04-17", "close": 25.1, "volume": 249044.0}, {"date": "2024-04-18", "close": 24.95, "volume": 359628.0}, {"date": "2024-04-19", "close": 24.8, "volume": 369650.0}, {"date": "2024-04-22", "close": 24.8, "volume": 416812.0}, {"date": "2024-04-23", "close": 24.8, "volume": 316427.0}, {"date": "2024-04-24", "close": 24.85, "volume": 308928.0}, {"date": "2024-04-25", "close": 24.8, "volume": 250722.0}, {"date": "2024-04-26", "close": 24.9, "volume": 325561.0}, {"date": "2024-04-29", "close": 24.95, "volume": 377002.0}, {"date": "2024-04-30", "close": 24.95, "volume": 425477.0}, {"date": "2024-05-01", "close": 25.35, "volume": 358235.0}, {"date": "2024-05-02", "close": 25.5, "volume": 240621.0}, {"date": "2024-05-03", "close": 25.75, "volume": 364197.0}, {"date": "2024-05-06", "close": 25.85, "volume": 543794.0}, {"date": "2024-05-07", "close": 25.8, "volume": 242806.0}, {"date": "2024-05-08", "close": 25.9, "volume": 280587.0}, {"date": "2024-05-09", "close": 26.1, "volume": 326020.0}, {"date": "2024-05-10", "close": 26.25, "volume": 575837.0}, {"date": "2024-05-13", "close": 26.2, "volume": 410362.0}, {"date": "2024-05-14", "close": 26.35, "volume": 609763.0}, {"date": "2024-05-15", "close": 27.15, "volume": 1414337.0}, {"date": "2024-05-16", "close": 26.95, "volume": 454200.0}, {"date": "2024-05-17", "close": 26.9, "volume": 450431.0}, {"date": "2024-05-20", "close": 27.75, "volume": 880531.0}, {"date": "2024-05-21", "close": 27.5, "volume": 637573.0}, {"date": "2024-05-22", "close": 27.5, "volume": 640649.0}, {"date": "2024-05-23", "close": 27.0, "volume": 756242.0}, {"date": "2024-05-24", "close": 26.95, "volume": 320205.0}, {"date": "2024-05-28", "close": 26.95, "volume": 2305472.0}, {"date": "2024-05-29", "close": 26.8, "volume": 592894.0}, {"date": "2024-05-30", "close": 27.05, "volume": 768776.0}, {"date": "2024-05-31", "close": 27.3, "volume": 1688410.0}, {"date": "2024-06-03", "close": 27.35, "volume": 910964.0}, {"date": "2024-06-04", "close": 27.15, "volume": 798743.0}, {"date": "2024-06-05", "close": 27.2, "volume": 658425.0}, {"date": "2024-06-06", "close": 27.7, "volume": 621325.0}, {"date": "2024-06-07", "close": 28.45, "volume": 1059201.0}, {"date": "2024-06-10", "close": 28.0, "volume": 3065572.0}, {"date": "2024-06-11", "close": 27.9, "volume": 675725.0}, {"date": "2024-06-12", "close": 28.1, "volume": 701823.0}, {"date": "2024-06-13", "close": 27.6, "volume": 1208422.0}, {"date": "2024-06-14", "close": 27.5, "volume": 489549.0}, {"date": "2024-06-17", "close": 27.15, "volume": 678104.0}, {"date": "2024-06-18", "close": 27.15, "volume": 563520.0}, {"date": "2024-06-20", "close": 26.9, "volume": 1054683.0}, {"date": "2024-06-21", "close": 26.95, "volume": 458319.0}, {"date": "2024-06-24", "close": 27.3, "volume": 1639369.0}, {"date": "2024-06-25", "close": 27.1, "volume": 420974.0}, {"date": "2024-06-26", "close": 27.1, "volume": 646410.0}, {"date": "2024-06-27", "close": 27.0, "volume": 812020.0}, {"date": "2024-06-28", "close": 27.1, "volume": 841192.0}, {"date": "2024-07-01", "close": 27.05, "volume": 2266844.0}, {"date": "2024-07-02", "close": 27.25, "volume": 796940.0}, {"date": "2024-07-03", "close": 27.55, "volume": 526107.0}, {"date": "2024-07-05", "close": 27.75, "volume": 670743.0}, {"date": "2024-07-08", "close": 27.95, "volume": 791678.0}, {"date": "2024-07-09", "close": 28.1, "volume": 561117.0}, {"date": "2024-07-10", "close": 28.35, "volume": 695652.0}, {"date": "2024-07-11", "close": 28.0, "volume": 1059007.0}, {"date": "2024-07-12", "close": 27.9, "volume": 812179.0}, {"date": "2024-07-15", "close": 28.2, "volume": 1096321.0}, {"date": "2024-07-16", "close": 28.3, "volume": 1357227.0}, {"date": "2024-07-17", "close": 27.95, "volume": 740958.0}, {"date": "2024-07-18", "close": 27.7, "volume": 651175.0}, {"date": "2024-07-19", "close": 27.8, "volume": 1203911.0}, {"date": "2024-07-22", "close": 28.1, "volume": 461929.0}, {"date": "2024-07-23", "close": 28.15, "volume": 371474.0}, {"date": "2024-07-24", "close": 27.15, "volume": 1738881.0}, {"date": "2024-07-25", "close": 27.6, "volume": 457667.0}, {"date": "2024-07-26", "close": 28.05, "volume": 551215.0}, {"date": "2024-07-29", "close": 27.8, "volume": 2071230.0}, {"date": "2024-07-30", "close": 27.8, "volume": 559501.0}, {"date": "2024-07-31", "close": 27.7, "volume": 914943.0}, {"date": "2024-08-01", "close": 27.6, "volume": 687878.0}, {"date": "2024-08-02", "close": 27.3, "volume": 909545.0}, {"date": "2024-08-05", "close": 26.05, "volume": 1878016.0}, {"date": "2024-08-06", "close": 26.55, "volume": 1014526.0}, {"date": "2024-08-07", "close": 27.15, "volume": 727374.0}, {"date": "2024-08-08", "close": 27.8, "volume": 667468.0}, {"date": "2024-08-09", "close": 27.65, "volume": 691953.0}, {"date": "2024-08-12", "close": 27.55, "volume": 864289.0}, {"date": "2024-08-13", "close": 27.25, "volume": 2267520.0}, {"date": "2024-08-14", "close": 26.45, "volume": 1373960.0}, {"date": "2024-08-15", "close": 26.4, "volume": 1575471.0}, {"date": "2024-08-16", "close": 25.75, "volume": 1329889.0}, {"date": "2024-08-19", "close": 26.0, "volume": 813833.0}, {"date": "2024-08-20", "close": 26.2, "volume": 423058.0}, {"date": "2024-08-21", "close": 26.55, "volume": 588472.0}, {"date": "2024-08-22", "close": 26.4, "volume": 318465.0}, {"date": "2024-08-23", "close": 26.55, "volume": 1243553.0}, {"date": "2024-08-26", "close": 26.6, "volume": 641466.0}, {"date": "2024-08-27", "close": 26.2, "volume": 744297.0}, {"date": "2024-08-28", "close": 26.45, "volume": 769563.0}, {"date": "2024-08-29", "close": 26.55, "volume": 366947.0}, {"date": "2024-08-30", "close": 26.8, "volume": 879210.0}, {"date": "2024-09-03", "close": 26.65, "volume": 459860.0}, {"date": "2024-09-04", "close": 26.7, "volume": 382037.0}, {"date": "2024-09-05", "close": 26.8, "volume": 501959.0}, {"date": "2024-09-06", "close": 26.7, "volume": 601045.0}, {"date": "2024-09-09", "close": 26.9, "volume": 603318.0}, {"date": "2024-09-10", "close": 27.0, "volume": 532621.0}, {"date": "2024-09-11", "close": 26.85, "volume": 669535.0}, {"date": "2024-09-12", "close": 26.6, "volume": 1040913.0}, {"date": "2024-09-13", "close": 26.65, "volume": 1028812.0}, {"date": "2024-09-16", "close": 26.15, "volume": 974413.0}, {"date": "2024-09-17", "close": 25.95, "volume": 782290.0}, {"date": "2024-09-18", "close": 26.05, "volume": 791247.0}, {"date": "2024-09-19", "close": 26.0, "volume": 756018.0}, {"date": "2024-09-20", "close": 25.95, "volume": 501396.0}, {"date": "2024-09-23", "close": 26.0, "volume": 487049.0}, {"date": "2024-09-24", "close": 26.1, "volume": 713967.0}, {"date": "2024-09-25", "close": 26.15, "volume": 459729.0}, {"date": "2024-09-26", "close": 26.1, "volume": 487303.0}, {"date": "2024-09-27", "close": 25.85, "volume": 2041346.0}, {"date": "2024-09-30", "close": 26.2, "volume": 814274.0}, {"date": "2024-10-01", "close": 26.1, "volume": 634435.0}, {"date": "2024-10-02", "close": 26.3, "volume": 602017.0}, {"date": "2024-10-03", "close": 26.2, "volume": 2332762.0}, {"date": "2024-10-04", "close": 26.3, "volume": 428981.0}, {"date": "2024-10-07", "close": 26.35, "volume": 627999.0}, {"date": "2024-10-08", "close": 26.45, "volume": 452970.0}, {"date": "2024-10-09", "close": 26.55, "volume": 583002.0}, {"date": "2024-10-10", "close": 26.5, "volume": 750924.0}, {"date": "2024-10-11", "close": 26.45, "volume": 581544.0}, {"date": "2024-10-14", "close": 26.45, "volume": 858154.0}, {"date": "2024-10-15", "close": 26.35, "volume": 900181.0}, {"date": "2024-10-16", "close": 26.4, "volume": 962709.0}, {"date": "2024-10-17", "close": 26.05, "volume": 692003.0}, {"date": "2024-10-18", "close": 25.95, "volume": 607933.0}, {"date": "2024-10-21", "close": 26.1, "volume": 660540.0}, {"date": "2024-10-22", "close": 26.1, "volume": 368465.0}, {"date": "2024-10-23", "close": 25.95, "volume": 366010.0}, {"date": "2024-10-24", "close": 26.3, "volume": 548204.0}, {"date": "2024-10-25", "close": 26.3, "volume": 272794.0}, {"date": "2024-10-28", "close": 26.2, "volume": 437585.0}, {"date": "2024-10-29", "close": 26.15, "volume": 397941.0}, {"date": "2024-10-30", "close": 26.25, "volume": 306936.0}, {"date": "2024-10-31", "close": 26.3, "volume": 660200.0}, {"date": "2024-11-01", "close": 26.35, "volume": 438069.0}, {"date": "2024-11-04", "close": 26.3, "volume": 675494.0}, {"date": "2024-11-05", "close": 26.5, "volume": 317666.0}, {"date": "2024-11-06", "close": 26.65, "volume": 1017418.0}, {"date": "2024-11-07", "close": 26.9, "volume": 694816.0}, {"date": "2024-11-08", "close": 27.25, "volume": 640565.0}, {"date": "2024-11-11", "close": 27.25, "volume": 862763.0}, {"date": "2024-11-12", "close": 26.75, "volume": 1081524.0}, {"date": "2024-11-13", "close": 27.0, "volume": 1136762.0}, {"date": "2024-11-14", "close": 26.85, "volume": 1173788.0}, {"date": "2024-11-15", "close": 26.25, "volume": 846682.0}, {"date": "2024-11-18", "close": 26.15, "volume": 2435296.0}, {"date": "2024-11-19", "close": 26.2, "volume": 556768.0}, {"date": "2024-11-20", "close": 26.1, "volume": 689724.0}, {"date": "2024-11-21", "close": 26.05, "volume": 941061.0}, {"date": "2024-11-22", "close": 26.1, "volume": 696412.0}, {"date": "2024-11-25", "close": 26.1, "volume": 813042.0}, {"date": "2024-11-26", "close": 26.1, "volume": 813819.0}, {"date": "2024-11-27", "close": 26.1, "volume": 540987.0}, {"date": "2024-11-29", "close": 26.3, "volume": 2185236.0}, {"date": "2024-12-02", "close": 26.25, "volume": 751919.0}, {"date": "2024-12-03", "close": 26.25, "volume": 758129.0}, {"date": "2024-12-04", "close": 26.5, "volume": 887841.0}, {"date": "2024-12-05", "close": 26.2, "volume": 917201.0}, {"date": "2024-12-06", "close": 26.25, "volume": 607249.0}, {"date": "2024-12-09", "close": 26.2, "volume": 643737.0}, {"date": "2024-12-10", "close": 26.15, "volume": 724431.0}, {"date": "2024-12-11", "close": 26.25, "volume": 606047.0}, {"date": "2024-12-12", "close": 26.25, "volume": 952283.0}, {"date": "2024-12-13", "close": 26.2, "volume": 1105991.0}, {"date": "2024-12-16", "close": 26.2, "volume": 1619982.0}, {"date": "2024-12-17", "close": 25.5, "volume": 3501092.0}, {"date": "2024-12-18", "close": 25.25, "volume": 1426436.0}, {"date": "2024-12-19", "close": 25.25, "volume": 1198859.0}, {"date": "2024-12-20", "close": 25.3, "volume": 1032331.0}, {"date": "2024-12-23", "close": 25.55, "volume": 1285745.0}, {"date": "2024-12-24", "close": 25.8, "volume": 508389.0}, {"date": "2024-12-26", "close": 25.65, "volume": 829023.0}, {"date": "2024-12-27", "close": 25.55, "volume": 843466.0}, {"date": "2024-12-30", "close": 25.25, "volume": 1482643.0}, {"date": "2024-12-31", "close": 25.35, "volume": 1172782.0}, {"date": "2025-01-02", "close": 25.45, "volume": 941989.0}, {"date": "2025-01-03", "close": 25.5, "volume": 2786346.0}, {"date": "2025-01-06", "close": 25.6, "volume": 844828.0}, {"date": "2025-01-07", "close": 25.5, "volume": 813853.0}, {"date": "2025-01-08", "close": 25.5, "volume": 615560.0}, {"date": "2025-01-10", "close": 25.35, "volume": 790087.0}, {"date": "2025-01-13", "close": 25.4, "volume": 804324.0}, {"date": "2025-01-14", "close": 25.55, "volume": 721498.0}, {"date": "2025-01-15", "close": 25.8, "volume": 857377.0}, {"date": "2025-01-16", "close": 25.75, "volume": 1309372.0}, {"date": "2025-01-17", "close": 25.4, "volume": 844434.0}, {"date": "2025-01-21", "close": 25.35, "volume": 1025897.0}, {"date": "2025-01-22", "close": 25.3, "volume": 800694.0}, {"date": "2025-01-23", "close": 25.45, "volume": 509928.0}, {"date": "2025-01-24", "close": 25.6, "volume": 469638.0}, {"date": "2025-01-27", "close": 25.55, "volume": 792843.0}, {"date": "2025-01-28", "close": 25.45, "volume": 606225.0}, {"date": "2025-01-29", "close": 25.35, "volume": 926436.0}, {"date": "2025-01-30", "close": 25.45, "volume": 703374.0}, {"date": "2025-01-31", "close": 25.5, "volume": 3173422.0}, {"date": "2025-02-03", "close": 25.45, "volume": 1261465.0}, {"date": "2025-02-04", "close": 25.55, "volume": 834107.0}, {"date": "2025-02-05", "close": 25.65, "volume": 838019.0}, {"date": "2025-02-06", "close": 25.75, "volume": 876195.0}, {"date": "2025-02-07", "close": 25.75, "volume": 878419.0}, {"date": "2025-02-10", "close": 25.85, "volume": 1562792.0}, {"date": "2025-02-11", "close": 25.85, "volume": 1239934.0}, {"date": "2025-02-12", "close": 25.7, "volume": 1661282.0}, {"date": "2025-02-13", "close": 25.75, "volume": 1444565.0}, {"date": "2025-02-14", "close": 25.3, "volume": 2094782.0}, {"date": "2025-02-18", "close": 25.6, "volume": 1030502.0}, {"date": "2025-02-19", "close": 25.55, "volume": 745541.0}, {"date": "2025-02-20", "close": 25.55, "volume": 1103544.0}, {"date": "2025-02-21", "close": 25.25, "volume": 1487787.0}, {"date": "2025-02-24", "close": 25.15, "volume": 1913670.0}, {"date": "2025-02-25", "close": 25.35, "volume": 888828.0}, {"date": "2025-02-26", "close": 25.4, "volume": 706102.0}, {"date": "2025-02-27", "close": 25.1, "volume": 1347550.0}, {"date": "2025-02-28", "close": 25.3, "volume": 3107156.0}, {"date": "2025-03-03", "close": 25.2, "volume": 1349274.0}, {"date": "2025-03-04", "close": 25.1, "volume": 1807280.0}, {"date": "2025-03-05", "close": 25.15, "volume": 976276.0}, {"date": "2025-03-06", "close": 25.05, "volume": 994871.0}, {"date": "2025-03-07", "close": 25.15, "volume": 1195689.0}, {"date": "2025-03-10", "close": 25.0, "volume": 1595629.0}, {"date": "2025-03-11", "close": 23.45, "volume": 5742064.0}, {"date": "2025-03-12", "close": 24.25, "volume": 2184282.0}, {"date": "2025-03-13", "close": 23.9, "volume": 1455114.0}, {"date": "2025-03-14", "close": 23.95, "volume": 1396642.0}, {"date": "2025-03-17", "close": 23.35, "volume": 1611510.0}, {"date": "2025-03-18", "close": 22.45, "volume": 2505064.0}, {"date": "2025-03-19", "close": 21.5, "volume": 6418330.0}, {"date": "2025-03-20", "close": 21.825, "volume": 1352264.0}, {"date": "2025-03-21", "close": 22.85, "volume": 1729514.0}, {"date": "2025-03-24", "close": 23.0, "volume": 1404974.0}, {"date": "2025-03-25", "close": 23.3, "volume": 602786.0}, {"date": "2025-03-26", "close": 23.05, "volume": 731527.0}, {"date": "2025-03-27", "close": 23.3, "volume": 496977.0}, {"date": "2025-03-28", "close": 23.25, "volume": 627778.0}, {"date": "2025-03-31", "close": 23.6, "volume": 1077261.0}, {"date": "2025-04-01", "close": 24.05, "volume": 1059908.0}, {"date": "2025-04-02", "close": 24.7, "volume": 4074464.0}, {"date": "2025-04-03", "close": 23.4, "volume": 2033384.0}, {"date": "2025-04-04", "close": 21.7, "volume": 2555944.0}, {"date": "2025-04-07", "close": 21.55, "volume": 2645526.0}, {"date": "2025-04-08", "close": 21.7, "volume": 1703406.0}, {"date": "2025-04-09", "close": 23.45, "volume": 2482718.0}, {"date": "2025-04-10", "close": 22.0, "volume": 1868046.0}, {"date": "2025-04-11", "close": 22.15, "volume": 1066915.0}, {"date": "2025-04-14", "close": 22.35, "volume": 1250576.0}, {"date": "2025-04-15", "close": 22.75, "volume": 1220316.0}, {"date": "2025-04-16", "close": 22.1, "volume": 846849.0}, {"date": "2025-04-17", "close": 21.9, "volume": 684712.0}, {"date": "2025-04-21", "close": 21.35, "volume": 1185073.0}, {"date": "2025-04-22", "close": 21.9, "volume": 619828.0}, {"date": "2025-04-23", "close": 22.4, "volume": 628460.0}, {"date": "2025-04-24", "close": 22.7, "volume": 739096.0}, {"date": "2025-04-25", "close": 22.85, "volume": 609910.0}, {"date": "2025-04-28", "close": 23.05, "volume": 550581.0}, {"date": "2025-04-29", "close": 23.2, "volume": 535561.0}, {"date": "2025-04-30", "close": 23.25, "volume": 1060788.0}, {"date": "2025-05-01", "close": 23.25, "volume": 656744.0}, {"date": "2025-05-02", "close": 23.6, "volume": 658205.0}, {"date": "2025-05-05", "close": 23.4, "volume": 964282.0}, {"date": "2025-05-06", "close": 23.55, "volume": 937585.0}, {"date": "2025-05-07", "close": 23.7, "volume": 587830.0}, {"date": "2025-05-08", "close": 23.7, "volume": 751104.0}, {"date": "2025-05-09", "close": 23.9, "volume": 594505.0}, {"date": "2025-05-12", "close": 24.15, "volume": 989208.0}, {"date": "2025-05-13", "close": 24.5, "volume": 1191813.0}, {"date": "2025-05-14", "close": 24.65, "volume": 1024091.0}, {"date": "2025-05-15", "close": 24.8, "volume": 1047567.0}, {"date": "2025-05-16", "close": 24.4, "volume": 868935.0}, {"date": "2025-05-19", "close": 23.6, "volume": 2519934.0}, {"date": "2025-05-20", "close": 23.55, "volume": 873514.0}, {"date": "2025-05-21", "close": 22.8, "volume": 1649387.0}, {"date": "2025-05-22", "close": 22.4, "volume": 1225294.0}, {"date": "2025-05-23", "close": 22.15, "volume": 969926.0}, {"date": "2025-05-27", "close": 21.95, "volume": 1290823.0}, {"date": "2025-05-28", "close": 21.95, "volume": 805430.0}, {"date": "2025-05-29", "close": 22.35, "volume": 2668558.0}, {"date": "2025-05-30", "close": 22.65, "volume": 1051105.0}, {"date": "2025-06-02", "close": 22.5, "volume": 797498.0}, {"date": "2025-06-03", "close": 22.2, "volume": 1368041.0}, {"date": "2025-06-04", "close": 22.15, "volume": 1031694.0}, {"date": "2025-06-05", "close": 22.25, "volume": 887027.0}, {"date": "2025-06-06", "close": 22.45, "volume": 909316.0}, {"date": "2025-06-09", "close": 22.5, "volume": 793965.0}, {"date": "2025-06-10", "close": 22.4, "volume": 1006841.0}, {"date": "2025-06-11", "close": 22.25, "volume": 709728.0}, {"date": "2025-06-12", "close": 21.85, "volume": 1312323.0}, {"date": "2025-06-13", "close": 21.85, "volume": 1286862.0}, {"date": "2025-06-16", "close": 21.0, "volume": 1610141.0}, {"date": "2025-06-17", "close": 20.6, "volume": 1708730.0}, {"date": "2025-06-18", "close": 20.55, "volume": 1811069.0}, {"date": "2025-06-20", "close": 20.4, "volume": 691001.0}, {"date": "2025-06-23", "close": 20.05, "volume": 1815624.0}, {"date": "2025-06-24", "close": 20.3, "volume": 894321.0}, {"date": "2025-06-25", "close": 20.25, "volume": 608077.0}, {"date": "2025-06-26", "close": 20.4, "volume": 821321.0}, {"date": "2025-06-27", "close": 20.7, "volume": 742086.0}, {"date": "2025-06-30", "close": 21.0, "volume": 1012590.0}, {"date": "2025-07-01", "close": 20.95, "volume": 911237.0}, {"date": "2025-07-02", "close": 20.95, "volume": 946481.0}, {"date": "2025-07-03", "close": 21.05, "volume": 654575.0}, {"date": "2025-07-07", "close": 20.8, "volume": 902789.0}, {"date": "2025-07-08", "close": 20.8, "volume": 538732.0}, {"date": "2025-07-09", "close": 20.7, "volume": 637082.0}, {"date": "2025-07-10", "close": 20.8, "volume": 547922.0}, {"date": "2025-07-11", "close": 20.6, "volume": 716965.0}, {"date": "2025-07-14", "close": 20.8, "volume": 937817.0}, {"date": "2025-07-15", "close": 20.8, "volume": 801263.0}, {"date": "2025-07-16", "close": 20.75, "volume": 1042689.0}, {"date": "2025-07-17", "close": 20.25, "volume": 951924.0}, {"date": "2025-07-18", "close": 19.85, "volume": 1740508.0}, {"date": "2025-07-21", "close": 19.35, "volume": 3385430.0}, {"date": "2025-07-22", "close": 19.9, "volume": 1066725.0}, {"date": "2025-07-23", "close": 18.1, "volume": 8478380.0}, {"date": "2025-07-24", "close": 17.45, "volume": 9247216.0}, {"date": "2025-07-25", "close": 18.1, "volume": 1728583.0}, {"date": "2025-07-28", "close": 18.5, "volume": 1804314.0}, {"date": "2025-07-29", "close": 18.55, "volume": 1037129.0}, {"date": "2025-07-30", "close": 18.1, "volume": 1084060.0}, {"date": "2025-07-31", "close": 17.8, "volume": 1280303.0}, {"date": "2025-08-01", "close": 17.35, "volume": 1328346.0}, {"date": "2025-08-04", "close": 17.25, "volume": 1169342.0}, {"date": "2025-08-05", "close": 17.2, "volume": 1039651.0}, {"date": "2025-08-06", "close": 16.8, "volume": 2057420.0}, {"date": "2025-08-07", "close": 16.2, "volume": 3728792.0}, {"date": "2025-08-08", "close": 16.6, "volume": 1914179.0}, {"date": "2025-08-11", "close": 17.2, "volume": 1568358.0}, {"date": "2025-08-12", "close": 17.7, "volume": 1658557.0}, {"date": "2025-08-13", "close": 17.65, "volume": 1647802.0}, {"date": "2025-08-14", "close": 17.35, "volume": 1217285.0}, {"date": "2025-08-15", "close": 17.1, "volume": 952244.0}, {"date": "2025-08-18", "close": 17.1, "volume": 889828.0}, {"date": "2025-08-19", "close": 17.15, "volume": 881173.0}, {"date": "2025-08-20", "close": 17.1, "volume": 580291.0}, {"date": "2025-08-21", "close": 17.35, "volume": 605970.0}, {"date": "2025-08-22", "close": 17.85, "volume": 1013156.0}, {"date": "2025-08-25", "close": 18.15, "volume": 772054.0}, {"date": "2025-08-26", "close": 18.45, "volume": 1117175.0}, {"date": "2025-08-27", "close": 18.3, "volume": 431967.0}, {"date": "2025-08-28", "close": 18.75, "volume": 784005.0}, {"date": "2025-08-29", "close": 18.75, "volume": 1474258.0}, {"date": "2025-09-02", "close": 18.45, "volume": 1197071.0}, {"date": "2025-09-03", "close": 18.45, "volume": 1285911.0}, {"date": "2025-09-04", "close": 18.35, "volume": 810947.0}, {"date": "2025-09-05", "close": 18.2, "volume": 990708.0}, {"date": "2025-09-08", "close": 17.75, "volume": 2219824.0}, {"date": "2025-09-09", "close": 16.99, "volume": 3643522.0}, {"date": "2025-09-10", "close": 17.52, "volume": 2013873.0}, {"date": "2025-09-11", "close": 17.72, "volume": 1028502.0}, {"date": "2025-09-12", "close": 17.69, "volume": 1312986.0}, {"date": "2025-09-15", "close": 17.73, "volume": 1634935.0}, {"date": "2025-09-16", "close": 17.37, "volume": 1727749.0}, {"date": "2025-09-17", "close": 17.43, "volume": 955814.0}, {"date": "2025-09-18", "close": 17.45, "volume": 1172818.0}, {"date": "2025-09-19", "close": 17.48, "volume": 914272.0}, {"date": "2025-09-22", "close": 17.23, "volume": 1275685.0}, {"date": "2025-09-23", "close": 17.27, "volume": 806642.0}, {"date": "2025-09-24", "close": 17.25, "volume": 625157.0}, {"date": "2025-09-25", "close": 17.12, "volume": 732694.0}, {"date": "2025-09-26", "close": 16.92, "volume": 876470.0}, {"date": "2025-09-29", "close": 16.68, "volume": 1923306.0}, {"date": "2025-09-30", "close": 16.93, "volume": 1367998.0}, {"date": "2025-10-01", "close": 17.16, "volume": 1149925.0}, {"date": "2025-10-02", "close": 17.24, "volume": 630203.0}, {"date": "2025-10-03", "close": 17.03, "volume": 603096.0}, {"date": "2025-10-06", "close": 16.72, "volume": 1079685.0}, {"date": "2025-10-07", "close": 16.76, "volume": 925166.0}, {"date": "2025-10-08", "close": 16.81, "volume": 543807.0}, {"date": "2025-10-09", "close": 16.74, "volume": 685593.0}, {"date": "2025-10-10", "close": 16.45, "volume": 1272246.0}, {"date": "2025-10-13", "close": 16.66, "volume": 792965.0}, {"date": "2025-10-14", "close": 16.45, "volume": 991577.0}, {"date": "2025-10-15", "close": 16.02, "volume": 2223687.0}, {"date": "2025-10-16", "close": 15.58, "volume": 2213996.0}, {"date": "2025-10-17", "close": 15.24, "volume": 1911809.0}, {"date": "2025-10-20", "close": 14.75, "volume": 3049166.0}, {"date": "2025-10-21", "close": 14.92, "volume": 1657446.0}, {"date": "2025-10-22", "close": 14.87, "volume": 1286367.0}, {"date": "2025-10-23", "close": 15.12, "volume": 751576.0}, {"date": "2025-10-24", "close": 15.46, "volume": 997222.0}, {"date": "2025-10-27", "close": 15.6, "volume": 941846.0}, {"date": "2025-10-28", "close": 15.57, "volume": 703208.0}, {"date": "2025-10-29", "close": 15.24, "volume": 878513.0}, {"date": "2025-10-30", "close": 15.19, "volume": 811399.0}, {"date": "2025-10-31", "close": 15.57, "volume": 1234536.0}, {"date": "2025-11-03", "close": 15.39, "volume": 1108476.0}, {"date": "2025-11-04", "close": 15.21, "volume": 1110248.0}, {"date": "2025-11-05", "close": 15.26, "volume": 597465.0}, {"date": "2025-11-06", "close": 15.12, "volume": 842707.0}, {"date": "2025-11-07", "close": 15.13, "volume": 1104518.0}, {"date": "2025-11-10", "close": 15.05, "volume": 848349.0}, {"date": "2025-11-11", "close": 15.21, "volume": 702920.0}, {"date": "2025-11-12", "close": 15.15, "volume": 970910.0}, {"date": "2025-11-13", "close": 14.91, "volume": 1372815.0}, {"date": "2025-11-14", "close": 14.16, "volume": 1644000.0}, {"date": "2025-11-17", "close": 13.78, "volume": 2242166.0}, {"date": "2025-11-18", "close": 13.26, "volume": 2442273.0}, {"date": "2025-11-19", "close": 13.06, "volume": 2472162.0}, {"date": "2025-11-20", "close": 13.05, "volume": 1787869.0}, {"date": "2025-11-21", "close": 13.16, "volume": 1950085.0}, {"date": "2025-11-24", "close": 13.94, "volume": 1872616.0}, {"date": "2025-11-25", "close": 14.23, "volume": 1235295.0}, {"date": "2025-11-26", "close": 14.8, "volume": 983010.0}, {"date": "2025-11-28", "close": 14.99, "volume": 1193232.0}, {"date": "2025-12-01", "close": 15.04, "volume": 1275474.0}, {"date": "2025-12-02", "close": 15.06, "volume": 797633.0}, {"date": "2025-12-03", "close": 15.22, "volume": 569967.0}, {"date": "2025-12-04", "close": 15.28, "volume": 782606.0}, {"date": "2025-12-05", "close": 14.95, "volume": 744242.0}, {"date": "2025-12-08", "close": 14.59, "volume": 1041994.0}, {"date": "2025-12-09", "close": 14.55, "volume": 773622.0}, {"date": "2025-12-10", "close": 14.07, "volume": 1274959.0}, {"date": "2025-12-11", "close": 13.93, "volume": 1555302.0}, {"date": "2025-12-12", "close": 13.8, "volume": 969544.0}, {"date": "2025-12-15", "close": 13.64, "volume": 1465951.0}, {"date": "2025-12-16", "close": 13.91, "volume": 1671685.0}, {"date": "2025-12-17", "close": 13.71, "volume": 1443964.0}, {"date": "2025-12-18", "close": 13.74, "volume": 1086957.0}, {"date": "2025-12-19", "close": 13.93, "volume": 866330.0}, {"date": "2025-12-22", "close": 13.91, "volume": 1621191.0}, {"date": "2025-12-23", "close": 14.0, "volume": 1652379.0}, {"date": "2025-12-24", "close": 14.25, "volume": 890863.0}, {"date": "2025-12-26", "close": 14.3, "volume": 1187287.0}, {"date": "2025-12-29", "close": 14.33, "volume": 1221909.0}, {"date": "2025-12-30", "close": 14.59, "volume": 1770370.0}, {"date": "2025-12-31", "close": 14.64, "volume": 2323050.0}, {"date": "2026-01-02", "close": 15.05, "volume": 1555411.0}, {"date": "2026-01-05", "close": 15.15, "volume": 894369.0}, {"date": "2026-01-06", "close": 14.95, "volume": 936801.0}, {"date": "2026-01-07", "close": 14.74, "volume": 1074285.0}, {"date": "2026-01-08", "close": 14.7, "volume": 556865.0}, {"date": "2026-01-09", "close": 14.69, "volume": 805983.0}, {"date": "2026-01-12", "close": 14.75, "volume": 958148.0}, {"date": "2026-01-13", "close": 14.76, "volume": 1528984.0}, {"date": "2026-01-14", "close": 14.87, "volume": 1290291.0}, {"date": "2026-01-15", "close": 14.92, "volume": 2456571.0}, {"date": "2026-01-16", "close": 14.67, "volume": 1136858.0}, {"date": "2026-01-20", "close": 14.5, "volume": 1303270.0}, {"date": "2026-01-21", "close": 14.58, "volume": 858984.0}, {"date": "2026-01-22", "close": 14.67, "volume": 722906.0}, {"date": "2026-01-23", "close": 14.71, "volume": 616702.0}, {"date": "2026-01-26", "close": 14.55, "volume": 814312.0}, {"date": "2026-01-27", "close": 14.02, "volume": 1350854.0}, {"date": "2026-01-28", "close": 14.1, "volume": 601949.0}, {"date": "2026-01-29", "close": 14.26, "volume": 884932.0}, {"date": "2026-01-30", "close": 12.12, "volume": 8182824.0}, {"date": "2026-02-02", "close": 11.39, "volume": 5016808.0}, {"date": "2026-02-03", "close": 11.07, "volume": 4315909.0}, {"date": "2026-02-04", "close": 11.35, "volume": 2270671.0}, {"date": "2026-02-05", "close": 10.97, "volume": 2163808.0}, {"date": "2026-02-06", "close": 11.11, "volume": 1891492.0}, {"date": "2026-02-09", "close": 10.98, "volume": 1396903.0}, {"date": "2026-02-10", "close": 10.34, "volume": 3460731.0}, {"date": "2026-02-11", "close": 10.66, "volume": 1640333.0}, {"date": "2026-02-12", "close": 10.69, "volume": 1610199.0}, {"date": "2026-02-13", "close": 9.82, "volume": 2923236.0}, {"date": "2026-02-17", "close": 9.2, "volume": 6127701.0}, {"date": "2026-02-18", "close": 9.28, "volume": 2224157.0}, {"date": "2026-02-19", "close": 9.26, "volume": 2279004.0}, {"date": "2026-02-20", "close": 9.19, "volume": 1715890.0}, {"date": "2026-02-23", "close": 9.04, "volume": 1749778.0}, {"date": "2026-02-24", "close": 8.98, "volume": 1352763.0}, {"date": "2026-02-25", "close": 8.96, "volume": 2372614.0}, {"date": "2026-02-26", "close": 8.53, "volume": 4088564.0}, {"date": "2026-02-27", "close": 8.39, "volume": 2712604.0}, {"date": "2026-03-02", "close": 8.45, "volume": 2946341.0}, {"date": "2026-03-03", "close": 8.51, "volume": 1472330.0}, {"date": "2026-03-04", "close": 8.26, "volume": 2423158.0}, {"date": "2026-03-05", "close": 8.52, "volume": 1781652.0}, {"date": "2026-03-06", "close": 8.44, "volume": 1626584.0}, {"date": "2026-03-09", "close": 8.44, "volume": 1516635.0}, {"date": "2026-03-10", "close": 8.87, "volume": 2411017.0}, {"date": "2026-03-11", "close": 8.85, "volume": 2511498.0}, {"date": "2026-03-12", "close": 8.55, "volume": 1949578.0}, {"date": "2026-03-13", "close": 8.2, "volume": 2144787.0}, {"date": "2026-03-16", "close": 8.54, "volume": 2055781.0}, {"date": "2026-03-17", "close": 8.25, "volume": 1416582.0}, {"date": "2026-03-18", "close": 8.15, "volume": 1653965.0}, {"date": "2026-03-19", "close": 8.55, "volume": 1567394.0}, {"date": "2026-03-20", "close": 8.73, "volume": 2159818.0}, {"date": "2026-03-23", "close": 8.71, "volume": 1098351.0}, {"date": "2026-03-24", "close": 8.87, "volume": 1110953.0}, {"date": "2026-03-25", "close": 9.16, "volume": 1416027.0}, {"date": "2026-03-26", "close": 9.36, "volume": 2020853.0}, {"date": "2026-03-27", "close": 9.42, "volume": 2761168.0}, {"date": "2026-03-30", "close": 9.41, "volume": 1539035.0}, {"date": "2026-03-31", "close": 9.78, "volume": 1564982.0}, {"date": "2026-04-01", "close": 9.99, "volume": 2004245.0}, {"date": "2026-04-02", "close": 9.86, "volume": 1556280.0}, {"date": "2026-04-06", "close": 9.79, "volume": 841920.0}, {"date": "2026-04-07", "close": 9.71, "volume": 854599.0}, {"date": "2026-04-08", "close": 9.87, "volume": 613750.0}, {"date": "2026-04-09", "close": 9.98, "volume": 544228.0}, {"date": "2026-04-10", "close": 9.75, "volume": 869604.0}, {"date": "2026-04-13", "close": 9.79, "volume": 724675.0}, {"date": "2026-04-14", "close": 10.0, "volume": 1139924.0}, {"date": "2026-04-15", "close": 10.26, "volume": 1792358.0}, {"date": "2026-04-16", "close": 10.02, "volume": 1667588.0}, {"date": "2026-04-17", "close": 10.0, "volume": 867338.0}, {"date": "2026-04-20", "close": 10.1, "volume": 1146815.0}, {"date": "2026-04-21", "close": 9.98, "volume": 830202.0}, {"date": "2026-04-22", "close": 10.05, "volume": 522928.0}, {"date": "2026-04-23", "close": 9.9, "volume": 693243.0}, {"date": "2026-04-24", "close": 9.99, "volume": 486125.0}, {"date": "2026-04-27", "close": 10.03, "volume": 860525.0}, {"date": "2026-04-28", "close": 10.08, "volume": 910476.0}, {"date": "2026-04-29", "close": 10.18, "volume": 908083.0}, {"date": "2026-04-30", "close": 10.4, "volume": 1498711.0}, {"date": "2026-05-01", "close": 10.37, "volume": 1063654.0}, {"date": "2026-05-04", "close": 10.14, "volume": 921420.0}, {"date": "2026-05-05", "close": 10.06, "volume": 1201649.0}, {"date": "2026-05-06", "close": 10.03, "volume": 825554.0}, {"date": "2026-05-07", "close": 10.18, "volume": 599070.0}, {"date": "2026-05-08", "close": 10.18, "volume": 544928.0}, {"date": "2026-05-11", "close": 10.11, "volume": 768192.0}, {"date": "2026-05-12", "close": 10.07, "volume": 836606.0}, {"date": "2026-05-13", "close": 10.11, "volume": 881466.0}, {"date": "2026-05-14", "close": 10.32, "volume": 1226074.0}, {"date": "2026-05-15", "close": 9.97, "volume": 1183786.0}, {"date": "2026-05-18", "close": 9.92, "volume": 983571.0}, {"date": "2026-05-19", "close": 9.76, "volume": 1630068.0}, {"date": "2026-05-20", "close": 9.9, "volume": 1318056.0}, {"date": "2026-05-21", "close": 9.65, "volume": 855576.0}, {"date": "2026-05-22", "close": 9.63, "volume": 1519737.0}, {"date": "2026-05-26", "close": 9.83, "volume": 750723.0}, {"date": "2026-05-27", "close": 9.89, "volume": 1287608.0}, {"date": "2026-05-28", "close": 9.95, "volume": 878596.0}, {"date": "2026-05-29", "close": 9.98, "volume": 1192949.0}, {"date": "2026-06-01", "close": 9.98, "volume": 927850.0}, {"date": "2026-06-02", "close": 9.91, "volume": 1412163.0}, {"date": "2026-06-03", "close": 9.86, "volume": 662761.0}, {"date": "2026-06-04", "close": 9.85, "volume": 865666.0}, {"date": "2026-06-05", "close": 9.635, "volume": 1057635.0}, {"date": "2026-06-08", "close": 9.54, "volume": 776088.0}, {"date": "2026-06-09", "close": 9.36, "volume": 913334.0}, {"date": "2026-06-10", "close": 9.3, "volume": 1088414.0}, {"date": "2026-06-11", "close": 9.2, "volume": 862900.0}, {"date": "2026-06-12", "close": 9.07, "volume": 882685.0}, {"date": "2026-06-15", "close": 9.28, "volume": 1145382.0}, {"date": "2026-06-16", "close": 8.78, "volume": 1980548.0}, {"date": "2026-06-17", "close": 8.37, "volume": 3260309.0}, {"date": "2026-06-18", "close": 8.32, "volume": 1748304.0}, {"date": "2026-06-22", "close": 8.21, "volume": 1319317.0}, {"date": "2026-06-23", "close": 8.32, "volume": 1084784.0}, {"date": "2026-06-24", "close": 8.44, "volume": 1310142.0}, {"date": "2026-06-25", "close": 8.5, "volume": 820328.0}, {"date": "2026-06-26", "close": 8.76, "volume": 769677.0}, {"date": "2026-06-29", "close": 8.81, "volume": 704989.0}, {"date": "2026-06-30", "close": 8.76, "volume": 685113.0}, {"date": "2026-07-01", "close": 8.8, "volume": 1387123.0}, {"date": "2026-07-02", "close": 8.81, "volume": 804341.0}, {"date": "2026-07-06", "close": 8.95, "volume": 536505.0}, {"date": "2026-07-07", "close": 8.93, "volume": 739812.0}, {"date": "2026-07-08", "close": 9.08, "volume": 815735.0}, {"date": "2026-07-09", "close": 9.07, "volume": 467373.0}, {"date": "2026-07-10", "close": 9.13, "volume": 473974.0}, {"date": "2026-07-13", "close": 9.19, "volume": 739946.0}, {"date": "2026-07-14", "close": 9.13, "volume": 794466.0}, {"date": "2026-07-15", "close": 9.03, "volume": 1039182.0}, {"date": "2026-07-16", "close": 9.0, "volume": 1523782.0}, {"date": "2026-07-17", "close": 8.77, "volume": 1425757.0}, {"date": "2026-07-20", "close": 8.87, "volume": 1784695.0}, {"date": "2026-07-21", "close": 8.82, "volume": 501939.0}, {"date": "2026-07-22", "close": 8.82, "volume": 292310.0}, {"date": "2026-07-23", "close": 8.64, "volume": 696266.0}, {"date": "2026-07-24", "close": 8.5, "volume": 774834.0}], "refreshing": true}