{"ticker": "OZKAP", "overview": {"cik": "1569650", "ticker": "OZK", "name": "Bank OZK", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000070", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-220947", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002703", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-02-17", "title": "Institutional holdings (13F)", "accession": "0001193125-26-054927", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-11-14", "title": "Institutional holdings (13F)", "accession": "0001193125-25-280783", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-25-000118", "price_sensitive": false}, {"form": "N-PX", "date": "2025-09-02", "title": "Form N-PX", "accession": "0001193125-25-193662", "price_sensitive": false}, {"form": "N-PX", "date": "2025-09-02", "title": "Form N-PX", "accession": "0001193125-25-193628", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-25-000075", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-08-12", "title": "Institutional holdings (13F)", "accession": "0000950123-25-007571", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-05-14", "title": "Institutional holdings (13F)", "accession": "0000950123-25-005011", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-02-05", "title": "Institutional holdings (13F)", "accession": "0000950123-25-000940", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-11-14", "title": "Institutional holdings (13F)", "accession": "0000950123-24-011680", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-10-28", "title": "Form SC 13G/A", "accession": "0002012383-24-002393", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-07-29", "title": "Institutional holdings (13F)", "accession": "0000950123-24-006862", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-05-10", "title": "Institutional holdings (13F)", "accession": "0000950123-24-004349", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-13", "title": "SCHEDULE 13G/A", "accession": "0001104659-24-020402", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-09", "title": "Form SC 13G/A", "accession": "0000814133-24-000043", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-09", "title": "SEC SCHEDULE 13G", "accession": "0000354204-24-002940", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-02-05", "title": "Institutional holdings (13F)", "accession": "0000950123-24-000670", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-01-26", "title": "Form SC 13G/A", "accession": "0001086364-24-004286", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-01-24", "title": "Form SC 13G/A", "accession": "0000093751-24-000180", "price_sensitive": false}, {"form": "13F-HR", "date": "2023-11-14", "title": "Institutional holdings (13F)", "accession": "0000950123-23-010471", "price_sensitive": false}, {"form": "13F-HR", "date": "2023-07-27", "title": "Institutional holdings (13F)", "accession": "0000950123-23-006327", "price_sensitive": false}]}, "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": "OZKAP", "has_prices": true, "as_of": "2026-08-07", "last": 16.16, "prev_close": 16.2032, "change": -0.043199999999998795, "change_pct": -0.0026661400217240297, "session_volume": 12108.0, "vwap_5": 16.13815249633795, "vwap_20": 16.323866631938248, "vwap_60": 16.24227123720289, "vwap_250": 16.601906501642546, "high_52w": 17.07, "low_52w": 15.76, "avg_volume_20": 21020.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20033754-T0", "src": "CONGRESS", "ticker": "OZKAP", "cik": "", "company": "Bank OZK", "company_raw": "Bank OZK - 4.625% Series A Non-\nCumulative Perpetual Preferred Stock", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Steve Cohen dumps OZKAP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033754.pdf", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461688}, {"id": "HOUSE-2022-20021583-T0", "src": "CONGRESS", "ticker": "OZKAP", "cik": "", "company": "Bank OZK", "company_raw": "Bank OZK - 4.625% Series A Non-\nCumulative Perpetual Preferred Stock", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Steve Cohen buys OZKAP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021583.pdf", "trade_date": "2022-08-18", "timestamp": "2022-08-18", "mins": 2214168}, {"id": "HOUSE-2022-20021502-T0", "src": "CONGRESS", "ticker": "OZKAP", "cik": "", "company": "Bank OZK", "company_raw": "Bank OZK - 4.625% Series A Non-\nCumulative Perpetual Preferred Stock", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Steve Cohen buys OZKAP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021502.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235768}], "recent_buys": [], "institutional": [], "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": "Bank OZK - 4.625% Series A Non-Cumulative Perpetual Preferred Stock", "new_value": "Bank OZK", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001569650", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001569650", "applied": 1, "detected_at": "2026-10-26T18:53:02.192222"}]}, "key_people": [{"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 15001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033754.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021583.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021502.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-12-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033754.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000070", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-220947", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002703", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-02-17", "title": "Institutional holdings (13F)", "accession": "0001193125-26-054927", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-11-14", "title": "Institutional holdings (13F)", "accession": "0001193125-25-280783", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-25-000118", "price_sensitive": false}, {"form": "N-PX", "date": "2025-09-02", "title": "Form N-PX", "accession": "0001193125-25-193662", "price_sensitive": false}, {"form": "N-PX", "date": "2025-09-02", "title": "Form N-PX", "accession": "0001193125-25-193628", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-25-000075", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-08-12", "title": "Institutional holdings (13F)", "accession": "0000950123-25-007571", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-05-14", "title": "Institutional holdings (13F)", "accession": "0000950123-25-005011", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-02-05", "title": "Institutional holdings (13F)", "accession": "0000950123-25-000940", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-11-14", "title": "Institutional holdings (13F)", "accession": "0000950123-24-011680", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-10-28", "title": "Form SC 13G/A", "accession": "0002012383-24-002393", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-07-29", "title": "Institutional holdings (13F)", "accession": "0000950123-24-006862", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-05-10", "title": "Institutional holdings (13F)", "accession": "0000950123-24-004349", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-13", "title": "SCHEDULE 13G/A", "accession": "0001104659-24-020402", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-09", "title": "Form SC 13G/A", "accession": "0000814133-24-000043", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-09", "title": "SEC SCHEDULE 13G", "accession": "0000354204-24-002940", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-02-05", "title": "Institutional holdings (13F)", "accession": "0000950123-24-000670", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-01-26", "title": "Form SC 13G/A", "accession": "0001086364-24-004286", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-01-24", "title": "Form SC 13G/A", "accession": "0000093751-24-000180", "price_sensitive": false}, {"form": "13F-HR", "date": "2023-11-14", "title": "Institutional holdings (13F)", "accession": "0000950123-23-010471", "price_sensitive": false}, {"form": "13F-HR", "date": "2023-07-27", "title": "Institutional holdings (13F)", "accession": "0000950123-23-006327", "price_sensitive": false}], "performance": {"ticker": "OZKAP", "has_prices": true, "summary": {"n": 2, "avg": -0.19110554356430137, "win_rate": 0.0, "best": -0.16743946419371458, "worst": -0.21477162293488816, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Steve Cohen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN09", "amount": 15001.0, "date": "2022-08-18", "score": 0.0, "ref_price": 19.41, "return": -0.16743946419371458}, {"who": "Hon. Steve Cohen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN09", "amount": 15001.0, "date": "2022-08-03", "score": 0.0, "ref_price": 20.58, "return": -0.21477162293488816}]}, "price_series": [{"date": "2021-10-29", "close": 25.0, "volume": 3866301.0}, {"date": "2021-11-01", "close": 24.92, "volume": 467023.0}, {"date": "2021-11-02", "close": 24.92, "volume": 333797.0}, {"date": "2021-11-03", "close": 24.85, "volume": 112014.0}, {"date": "2021-11-04", "close": 24.86, "volume": 308008.0}, {"date": "2021-11-05", "close": 24.91, "volume": 542726.0}, {"date": "2021-11-08", "close": 24.87, "volume": 383110.0}, {"date": "2021-11-09", "close": 24.84, "volume": 294546.0}, {"date": "2021-11-10", "close": 24.75, "volume": 255720.0}, {"date": "2021-11-11", "close": 24.75, "volume": 234085.0}, {"date": "2021-11-12", "close": 24.74, "volume": 165969.0}, {"date": "2021-11-15", "close": 24.66, "volume": 167753.0}, {"date": "2021-11-16", "close": 24.68, "volume": 205976.0}, {"date": "2021-11-17", "close": 24.63, "volume": 116483.0}, {"date": "2021-11-18", "close": 24.72, "volume": 241705.0}, {"date": "2021-11-19", "close": 24.78, "volume": 100230.0}, {"date": "2021-11-22", "close": 24.69, "volume": 134783.0}, {"date": "2021-11-23", "close": 24.69, "volume": 130747.0}, {"date": "2021-11-24", "close": 24.7, "volume": 235462.0}, {"date": "2021-11-26", "close": 24.5, "volume": 234463.0}, {"date": "2021-11-29", "close": 24.62, "volume": 312548.0}, {"date": "2021-11-30", "close": 24.49, "volume": 1645884.0}, {"date": "2021-12-01", "close": 24.35, "volume": 112731.0}, {"date": "2021-12-02", "close": 24.47, "volume": 99138.0}, {"date": "2021-12-03", "close": 24.5, "volume": 102364.0}, {"date": "2021-12-06", "close": 24.57, "volume": 158456.0}, {"date": "2021-12-07", "close": 24.7, "volume": 113778.0}, {"date": "2021-12-08", "close": 24.67, "volume": 156592.0}, {"date": "2021-12-09", "close": 24.7, "volume": 107790.0}, {"date": "2021-12-10", "close": 24.72, "volume": 59506.0}, {"date": "2021-12-13", "close": 24.78, "volume": 65554.0}, {"date": "2021-12-14", "close": 24.82, "volume": 77344.0}, {"date": "2021-12-15", "close": 24.9, "volume": 62511.0}, {"date": "2021-12-16", "close": 24.9, "volume": 512156.0}, {"date": "2021-12-17", "close": 24.87, "volume": 123503.0}, {"date": "2021-12-20", "close": 24.88, "volume": 61356.0}, {"date": "2021-12-21", "close": 24.94, "volume": 61631.0}, {"date": "2021-12-22", "close": 24.92, "volume": 149001.0}, {"date": "2021-12-23", "close": 24.98, "volume": 59340.0}, {"date": "2021-12-27", "close": 24.97, "volume": 57215.0}, {"date": "2021-12-28", "close": 25.0, "volume": 79727.0}, {"date": "2021-12-29", "close": 25.08, "volume": 95185.0}, {"date": "2021-12-30", "close": 25.24, "volume": 75538.0}, {"date": "2021-12-31", "close": 25.14, "volume": 1160994.0}, {"date": "2022-01-03", "close": 25.02, "volume": 27705.0}, {"date": "2022-01-04", "close": 24.94, "volume": 40573.0}, {"date": "2022-01-05", "close": 24.75, "volume": 46868.0}, {"date": "2022-01-06", "close": 25.08, "volume": 51769.0}, {"date": "2022-01-07", "close": 24.97, "volume": 35735.0}, {"date": "2022-01-10", "close": 25.07, "volume": 52584.0}, {"date": "2022-01-11", "close": 25.11, "volume": 38645.0}, {"date": "2022-01-12", "close": 25.15, "volume": 22403.0}, {"date": "2022-01-13", "close": 25.07, "volume": 35322.0}, {"date": "2022-01-14", "close": 25.09, "volume": 14179.0}, {"date": "2022-01-18", "close": 24.9099, "volume": 37883.0}, {"date": "2022-01-19", "close": 24.84, "volume": 35797.0}, {"date": "2022-01-20", "close": 24.9656, "volume": 38178.0}, {"date": "2022-01-21", "close": 24.84, "volume": 84569.0}, {"date": "2022-01-24", "close": 24.56, "volume": 54963.0}, {"date": "2022-01-25", "close": 24.54, "volume": 12006.0}, {"date": "2022-01-26", "close": 24.1, "volume": 29919.0}, {"date": "2022-01-27", "close": 23.62, "volume": 46546.0}, {"date": "2022-01-28", "close": 23.37, "volume": 37862.0}, {"date": "2022-01-31", "close": 23.52, "volume": 73884.0}, {"date": "2022-02-01", "close": 23.75, "volume": 95539.0}, {"date": "2022-02-02", "close": 23.52, "volume": 36298.0}, {"date": "2022-02-03", "close": 23.475, "volume": 72991.0}, {"date": "2022-02-04", "close": 23.29, "volume": 58178.0}, {"date": "2022-02-07", "close": 23.39, "volume": 47263.0}, {"date": "2022-02-08", "close": 22.9, "volume": 38160.0}, {"date": "2022-02-09", "close": 22.67, "volume": 40766.0}, {"date": "2022-02-10", "close": 22.18, "volume": 56098.0}, {"date": "2022-02-11", "close": 21.56, "volume": 62529.0}, {"date": "2022-02-14", "close": 20.77, "volume": 101494.0}, {"date": "2022-02-15", "close": 21.54, "volume": 118948.0}, {"date": "2022-02-16", "close": 21.63, "volume": 95828.0}, {"date": "2022-02-17", "close": 21.08, "volume": 67445.0}, {"date": "2022-02-18", "close": 21.26, "volume": 23193.0}, {"date": "2022-02-22", "close": 21.23, "volume": 62151.0}, {"date": "2022-02-23", "close": 21.08, "volume": 60960.0}, {"date": "2022-02-24", "close": 21.33, "volume": 104000.0}, {"date": "2022-02-25", "close": 21.66, "volume": 38290.0}, {"date": "2022-02-28", "close": 21.71, "volume": 64829.0}, {"date": "2022-03-01", "close": 21.65, "volume": 69781.0}, {"date": "2022-03-02", "close": 21.81, "volume": 80986.0}, {"date": "2022-03-03", "close": 21.76, "volume": 42865.0}, {"date": "2022-03-04", "close": 21.76, "volume": 39911.0}, {"date": "2022-03-07", "close": 21.5, "volume": 62768.0}, {"date": "2022-03-08", "close": 21.0, "volume": 80585.0}, {"date": "2022-03-09", "close": 21.19, "volume": 50759.0}, {"date": "2022-03-10", "close": 20.71, "volume": 82089.0}, {"date": "2022-03-11", "close": 20.64, "volume": 70057.0}, {"date": "2022-03-14", "close": 19.9, "volume": 159488.0}, {"date": "2022-03-15", "close": 20.2795, "volume": 49652.0}, {"date": "2022-03-16", "close": 20.36, "volume": 55363.0}, {"date": "2022-03-17", "close": 20.75, "volume": 35324.0}, {"date": "2022-03-18", "close": 21.0877, "volume": 27101.0}, {"date": "2022-03-21", "close": 20.61, "volume": 59475.0}, {"date": "2022-03-22", "close": 20.3, "volume": 129092.0}, {"date": "2022-03-23", "close": 20.24, "volume": 67543.0}, {"date": "2022-03-24", "close": 20.43, "volume": 67533.0}, {"date": "2022-03-25", "close": 20.0424, "volume": 76760.0}, {"date": "2022-03-28", "close": 19.9, "volume": 89727.0}, {"date": "2022-03-29", "close": 20.225, "volume": 106121.0}, {"date": "2022-03-30", "close": 20.28, "volume": 97142.0}, {"date": "2022-03-31", "close": 20.95, "volume": 221278.0}, {"date": "2022-04-01", "close": 20.85, "volume": 38733.0}, {"date": "2022-04-04", "close": 20.92, "volume": 48598.0}, {"date": "2022-04-05", "close": 20.38, "volume": 61806.0}, {"date": "2022-04-06", "close": 20.16, "volume": 37141.0}, {"date": "2022-04-07", "close": 20.16, "volume": 41122.0}, {"date": "2022-04-08", "close": 19.89, "volume": 61830.0}, {"date": "2022-04-11", "close": 19.24, "volume": 46643.0}, {"date": "2022-04-12", "close": 19.11, "volume": 56332.0}, {"date": "2022-04-13", "close": 19.68, "volume": 110745.0}, {"date": "2022-04-14", "close": 19.5, "volume": 37771.0}, {"date": "2022-04-18", "close": 19.21, "volume": 46811.0}, {"date": "2022-04-19", "close": 19.16, "volume": 45956.0}, {"date": "2022-04-20", "close": 19.2, "volume": 34824.0}, {"date": "2022-04-21", "close": 18.9599, "volume": 23424.0}, {"date": "2022-04-22", "close": 18.53, "volume": 39589.0}, {"date": "2022-04-25", "close": 18.76, "volume": 34553.0}, {"date": "2022-04-26", "close": 18.5, "volume": 121021.0}, {"date": "2022-04-27", "close": 18.18, "volume": 90685.0}, {"date": "2022-04-28", "close": 18.62, "volume": 43525.0}, {"date": "2022-04-29", "close": 18.0, "volume": 101166.0}, {"date": "2022-05-02", "close": 17.76, "volume": 83289.0}, {"date": "2022-05-03", "close": 17.87, "volume": 69821.0}, {"date": "2022-05-04", "close": 18.84, "volume": 67569.0}, {"date": "2022-05-05", "close": 18.31, "volume": 17661.0}, {"date": "2022-05-06", "close": 18.05, "volume": 28881.0}, {"date": "2022-05-09", "close": 18.02, "volume": 33204.0}, {"date": "2022-05-10", "close": 17.72, "volume": 33437.0}, {"date": "2022-05-11", "close": 17.89, "volume": 40235.0}, {"date": "2022-05-12", "close": 17.99, "volume": 20215.0}, {"date": "2022-05-13", "close": 18.04, "volume": 34948.0}, {"date": "2022-05-16", "close": 18.26, "volume": 40211.0}, {"date": "2022-05-17", "close": 18.19, "volume": 67519.0}, {"date": "2022-05-18", "close": 18.2, "volume": 44539.0}, {"date": "2022-05-19", "close": 18.32, "volume": 65431.0}, {"date": "2022-05-20", "close": 18.09, "volume": 56991.0}, {"date": "2022-05-23", "close": 17.77, "volume": 51986.0}, {"date": "2022-05-24", "close": 18.28, "volume": 40880.0}, {"date": "2022-05-25", "close": 18.95, "volume": 33656.0}, {"date": "2022-05-26", "close": 19.59, "volume": 60161.0}, {"date": "2022-05-27", "close": 20.57, "volume": 73020.0}, {"date": "2022-05-31", "close": 20.09, "volume": 107758.0}, {"date": "2022-06-01", "close": 19.57, "volume": 74011.0}, {"date": "2022-06-02", "close": 19.43, "volume": 29733.0}, {"date": "2022-06-03", "close": 19.25, "volume": 23838.0}, {"date": "2022-06-06", "close": 19.59, "volume": 34748.0}, {"date": "2022-06-07", "close": 19.65, "volume": 54522.0}, {"date": "2022-06-08", "close": 19.01, "volume": 99814.0}, {"date": "2022-06-09", "close": 19.02, "volume": 30770.0}, {"date": "2022-06-10", "close": 18.58, "volume": 46263.0}, {"date": "2022-06-13", "close": 17.67, "volume": 116184.0}, {"date": "2022-06-14", "close": 17.13, "volume": 49798.0}, {"date": "2022-06-15", "close": 17.26, "volume": 73194.0}, {"date": "2022-06-16", "close": 17.3, "volume": 35579.0}, {"date": "2022-06-17", "close": 17.33, "volume": 40082.0}, {"date": "2022-06-21", "close": 17.67, "volume": 51785.0}, {"date": "2022-06-22", "close": 17.69, "volume": 44846.0}, {"date": "2022-06-23", "close": 18.26, "volume": 56082.0}, {"date": "2022-06-24", "close": 18.2, "volume": 13919.0}, {"date": "2022-06-27", "close": 18.17, "volume": 32878.0}, {"date": "2022-06-28", "close": 18.16, "volume": 19179.0}, {"date": "2022-06-29", "close": 18.2783, "volume": 10981.0}, {"date": "2022-06-30", "close": 18.01, "volume": 37818.0}, {"date": "2022-07-01", "close": 18.7, "volume": 15194.0}, {"date": "2022-07-05", "close": 18.5, "volume": 12504.0}, {"date": "2022-07-06", "close": 18.64, "volume": 22012.0}, {"date": "2022-07-07", "close": 18.76, "volume": 19350.0}, {"date": "2022-07-08", "close": 19.15, "volume": 16789.0}, {"date": "2022-07-11", "close": 19.045, "volume": 7490.0}, {"date": "2022-07-12", "close": 19.02, "volume": 18545.0}, {"date": "2022-07-13", "close": 19.05, "volume": 39531.0}, {"date": "2022-07-14", "close": 18.9583, "volume": 11306.0}, {"date": "2022-07-15", "close": 19.07, "volume": 6448.0}, {"date": "2022-07-18", "close": 19.15, "volume": 29263.0}, {"date": "2022-07-19", "close": 18.96, "volume": 64394.0}, {"date": "2022-07-20", "close": 19.09, "volume": 8987.0}, {"date": "2022-07-21", "close": 19.19, "volume": 17675.0}, {"date": "2022-07-22", "close": 19.33, "volume": 27539.0}, {"date": "2022-07-25", "close": 19.2098, "volume": 27880.0}, {"date": "2022-07-26", "close": 19.31, "volume": 11116.0}, {"date": "2022-07-27", "close": 19.45, "volume": 32399.0}, {"date": "2022-07-28", "close": 19.75, "volume": 35604.0}, {"date": "2022-07-29", "close": 19.99, "volume": 52947.0}, {"date": "2022-08-01", "close": 20.06, "volume": 43266.0}, {"date": "2022-08-02", "close": 20.71, "volume": 80545.0}, {"date": "2022-08-03", "close": 20.58, "volume": 33953.0}, {"date": "2022-08-04", "close": 20.78, "volume": 32491.0}, {"date": "2022-08-05", "close": 20.5, "volume": 17127.0}, {"date": "2022-08-08", "close": 20.4, "volume": 42125.0}, {"date": "2022-08-09", "close": 20.0255, "volume": 40463.0}, {"date": "2022-08-10", "close": 19.97, "volume": 25815.0}, {"date": "2022-08-11", "close": 20.04, "volume": 22770.0}, {"date": "2022-08-12", "close": 19.9371, "volume": 22590.0}, {"date": "2022-08-15", "close": 19.9, "volume": 41745.0}, {"date": "2022-08-16", "close": 19.69, "volume": 32556.0}, {"date": "2022-08-17", "close": 19.28, "volume": 22212.0}, {"date": "2022-08-18", "close": 19.41, "volume": 14833.0}, {"date": "2022-08-19", "close": 18.94, "volume": 50414.0}, {"date": "2022-08-22", "close": 18.73, "volume": 25886.0}, {"date": "2022-08-23", "close": 18.37, "volume": 70990.0}, {"date": "2022-08-24", "close": 18.77, "volume": 50794.0}, {"date": "2022-08-25", "close": 18.9492, "volume": 11477.0}, {"date": "2022-08-26", "close": 18.79, "volume": 10925.0}, {"date": "2022-08-29", "close": 18.79, "volume": 20545.0}, {"date": "2022-08-30", "close": 18.62, "volume": 17431.0}, {"date": "2022-08-31", "close": 18.3, "volume": 14984.0}, {"date": "2022-09-01", "close": 18.0, "volume": 35254.0}, {"date": "2022-09-02", "close": 18.1, "volume": 18394.0}, {"date": "2022-09-06", "close": 17.82, "volume": 29378.0}, {"date": "2022-09-07", "close": 17.79, "volume": 23912.0}, {"date": "2022-09-08", "close": 17.55, "volume": 36317.0}, {"date": "2022-09-09", "close": 18.0, "volume": 46741.0}, {"date": "2022-09-12", "close": 18.33, "volume": 32028.0}, {"date": "2022-09-13", "close": 18.33, "volume": 19748.0}, {"date": "2022-09-14", "close": 18.55, "volume": 20316.0}, {"date": "2022-09-15", "close": 18.45, "volume": 22431.0}, {"date": "2022-09-16", "close": 18.3, "volume": 23291.0}, {"date": "2022-09-19", "close": 18.1, "volume": 19590.0}, {"date": "2022-09-20", "close": 18.0587, "volume": 36906.0}, {"date": "2022-09-21", "close": 17.92, "volume": 50955.0}, {"date": "2022-09-22", "close": 17.56, "volume": 53982.0}, {"date": "2022-09-23", "close": 17.35, "volume": 38215.0}, {"date": "2022-09-26", "close": 17.22, "volume": 27052.0}, {"date": "2022-09-27", "close": 17.22, "volume": 53012.0}, {"date": "2022-09-28", "close": 17.79, "volume": 35825.0}, {"date": "2022-09-29", "close": 17.6, "volume": 57071.0}, {"date": "2022-09-30", "close": 17.37, "volume": 91356.0}, {"date": "2022-10-03", "close": 17.45, "volume": 13364.0}, {"date": "2022-10-04", "close": 17.54, "volume": 28858.0}, {"date": "2022-10-05", "close": 17.38, "volume": 10185.0}, {"date": "2022-10-06", "close": 17.28, "volume": 21197.0}, {"date": "2022-10-07", "close": 17.17, "volume": 35634.0}, {"date": "2022-10-10", "close": 16.85, "volume": 29461.0}, {"date": "2022-10-11", "close": 16.76, "volume": 19484.0}, {"date": "2022-10-12", "close": 16.68, "volume": 22132.0}, {"date": "2022-10-13", "close": 16.49, "volume": 49682.0}, {"date": "2022-10-14", "close": 16.4, "volume": 23878.0}, {"date": "2022-10-17", "close": 16.48, "volume": 20197.0}, {"date": "2022-10-18", "close": 16.58, "volume": 34001.0}, {"date": "2022-10-19", "close": 16.37, "volume": 37152.0}, {"date": "2022-10-20", "close": 16.29, "volume": 29846.0}, {"date": "2022-10-21", "close": 16.33, "volume": 41222.0}, {"date": "2022-10-24", "close": 16.25, "volume": 16049.0}, {"date": "2022-10-25", "close": 16.215, "volume": 60764.0}, {"date": "2022-10-26", "close": 16.26, "volume": 74019.0}, {"date": "2022-10-27", "close": 16.498, "volume": 21355.0}, {"date": "2022-10-28", "close": 16.685, "volume": 37264.0}, {"date": "2022-10-31", "close": 16.6, "volume": 72804.0}, {"date": "2022-11-01", "close": 16.72, "volume": 51086.0}, {"date": "2022-11-02", "close": 16.43, "volume": 42430.0}, {"date": "2022-11-03", "close": 16.46, "volume": 29004.0}, {"date": "2022-11-04", "close": 16.22, "volume": 30455.0}, {"date": "2022-11-07", "close": 16.19, "volume": 37365.0}, {"date": "2022-11-08", "close": 16.55, "volume": 31831.0}, {"date": "2022-11-09", "close": 16.13, "volume": 56955.0}, {"date": "2022-11-10", "close": 17.17, "volume": 56724.0}, {"date": "2022-11-11", "close": 17.19, "volume": 28451.0}, {"date": "2022-11-14", "close": 16.91, "volume": 21615.0}, {"date": "2022-11-15", "close": 17.51, "volume": 35314.0}, {"date": "2022-11-16", "close": 17.0, "volume": 63820.0}, {"date": "2022-11-17", "close": 17.12, "volume": 15541.0}, {"date": "2022-11-18", "close": 16.95, "volume": 21995.0}, {"date": "2022-11-21", "close": 16.9, "volume": 24561.0}, {"date": "2022-11-22", "close": 17.0, "volume": 26786.0}, {"date": "2022-11-23", "close": 17.09, "volume": 51691.0}, {"date": "2022-11-25", "close": 17.12, "volume": 19865.0}, {"date": "2022-11-28", "close": 17.11, "volume": 38954.0}, {"date": "2022-11-29", "close": 16.71, "volume": 61833.0}, {"date": "2022-11-30", "close": 16.72, "volume": 81825.0}, {"date": "2022-12-01", "close": 17.3, "volume": 59757.0}, {"date": "2022-12-02", "close": 17.37, "volume": 65363.0}, {"date": "2022-12-05", "close": 17.15, "volume": 41929.0}, {"date": "2022-12-06", "close": 17.07, "volume": 61430.0}, {"date": "2022-12-07", "close": 17.14, "volume": 27179.0}, {"date": "2022-12-08", "close": 16.92, "volume": 35953.0}, {"date": "2022-12-09", "close": 16.62, "volume": 26944.0}, {"date": "2022-12-12", "close": 16.56, "volume": 25833.0}, {"date": "2022-12-13", "close": 16.79, "volume": 69163.0}, {"date": "2022-12-14", "close": 16.75, "volume": 54142.0}, {"date": "2022-12-15", "close": 16.67, "volume": 19155.0}, {"date": "2022-12-16", "close": 16.52, "volume": 57449.0}, {"date": "2022-12-19", "close": 16.465, "volume": 47425.0}, {"date": "2022-12-20", "close": 16.35, "volume": 67358.0}, {"date": "2022-12-21", "close": 16.28, "volume": 41228.0}, {"date": "2022-12-22", "close": 16.15, "volume": 73612.0}, {"date": "2022-12-23", "close": 16.11, "volume": 37944.0}, {"date": "2022-12-27", "close": 15.73, "volume": 164288.0}, {"date": "2022-12-28", "close": 15.57, "volume": 98690.0}, {"date": "2022-12-29", "close": 15.58, "volume": 114061.0}, {"date": "2022-12-30", "close": 15.77, "volume": 160407.0}, {"date": "2023-01-03", "close": 16.05, "volume": 61912.0}, {"date": "2023-01-04", "close": 16.48, "volume": 36296.0}, {"date": "2023-01-05", "close": 16.6, "volume": 33034.0}, {"date": "2023-01-06", "close": 17.01, "volume": 49518.0}, {"date": "2023-01-09", "close": 16.96, "volume": 44376.0}, {"date": "2023-01-10", "close": 17.36, "volume": 23692.0}, {"date": "2023-01-11", "close": 17.14, "volume": 56461.0}, {"date": "2023-01-12", "close": 17.15, "volume": 35582.0}, {"date": "2023-01-13", "close": 17.45, "volume": 19495.0}, {"date": "2023-01-17", "close": 17.78, "volume": 43038.0}, {"date": "2023-01-18", "close": 17.71, "volume": 23918.0}, {"date": "2023-01-19", "close": 17.9294, "volume": 30975.0}, {"date": "2023-01-20", "close": 18.06, "volume": 26169.0}, {"date": "2023-01-23", "close": 18.23, "volume": 24823.0}, {"date": "2023-01-24", "close": 18.43, "volume": 30030.0}, {"date": "2023-01-25", "close": 18.48, "volume": 15175.0}, {"date": "2023-01-26", "close": 18.8, "volume": 35560.0}, {"date": "2023-01-27", "close": 18.91, "volume": 59073.0}, {"date": "2023-01-30", "close": 18.95, "volume": 35702.0}, {"date": "2023-01-31", "close": 18.75, "volume": 44145.0}, {"date": "2023-02-01", "close": 18.7, "volume": 28615.0}, {"date": "2023-02-02", "close": 19.12, "volume": 46198.0}, {"date": "2023-02-03", "close": 18.99, "volume": 26024.0}, {"date": "2023-02-06", "close": 18.665, "volume": 21540.0}, {"date": "2023-02-07", "close": 18.41, "volume": 22734.0}, {"date": "2023-02-08", "close": 18.64, "volume": 36679.0}, {"date": "2023-02-09", "close": 18.53, "volume": 22092.0}, {"date": "2023-02-10", "close": 18.34, "volume": 19593.0}, {"date": "2023-02-13", "close": 18.52, "volume": 19086.0}, {"date": "2023-02-14", "close": 18.46, "volume": 14112.0}, {"date": "2023-02-15", "close": 18.32, "volume": 61756.0}, {"date": "2023-02-16", "close": 18.04, "volume": 27800.0}, {"date": "2023-02-17", "close": 17.93, "volume": 12438.0}, {"date": "2023-02-21", "close": 17.39, "volume": 56745.0}, {"date": "2023-02-22", "close": 17.82, "volume": 46901.0}, {"date": "2023-02-23", "close": 18.05, "volume": 25480.0}, {"date": "2023-02-24", "close": 17.85, "volume": 18491.0}, {"date": "2023-02-27", "close": 18.05, "volume": 15819.0}, {"date": "2023-02-28", "close": 18.22, "volume": 43249.0}, {"date": "2023-03-01", "close": 17.93, "volume": 27826.0}, {"date": "2023-03-02", "close": 17.76, "volume": 27648.0}, {"date": "2023-03-03", "close": 17.85, "volume": 21507.0}, {"date": "2023-03-06", "close": 17.31, "volume": 112329.0}, {"date": "2023-03-07", "close": 17.25, "volume": 30385.0}, {"date": "2023-03-08", "close": 17.3656, "volume": 27117.0}, {"date": "2023-03-09", "close": 16.76, "volume": 43529.0}, {"date": "2023-03-10", "close": 16.26, "volume": 107748.0}, {"date": "2023-03-13", "close": 14.91, "volume": 253270.0}, {"date": "2023-03-14", "close": 15.9, "volume": 60443.0}, {"date": "2023-03-15", "close": 15.15, "volume": 68567.0}, {"date": "2023-03-16", "close": 15.848, "volume": 42306.0}, {"date": "2023-03-17", "close": 15.37, "volume": 40852.0}, {"date": "2023-03-20", "close": 15.2376, "volume": 49765.0}, {"date": "2023-03-21", "close": 16.17, "volume": 22293.0}, {"date": "2023-03-22", "close": 15.9, "volume": 17250.0}, {"date": "2023-03-23", "close": 14.99, "volume": 71235.0}, {"date": "2023-03-24", "close": 14.9, "volume": 79876.0}, {"date": "2023-03-27", "close": 14.92, "volume": 68697.0}, {"date": "2023-03-28", "close": 14.8, "volume": 89775.0}, {"date": "2023-03-29", "close": 15.25, "volume": 43186.0}, {"date": "2023-03-30", "close": 15.22, "volume": 41877.0}, {"date": "2023-03-31", "close": 15.94, "volume": 64558.0}, {"date": "2023-04-03", "close": 15.85, "volume": 46789.0}, {"date": "2023-04-04", "close": 15.53, "volume": 38503.0}, {"date": "2023-04-05", "close": 15.34, "volume": 24353.0}, {"date": "2023-04-06", "close": 15.62, "volume": 28638.0}, {"date": "2023-04-10", "close": 15.86, "volume": 64867.0}, {"date": "2023-04-11", "close": 15.83, "volume": 35023.0}, {"date": "2023-04-12", "close": 15.85, "volume": 16511.0}, {"date": "2023-04-13", "close": 15.745, "volume": 29558.0}, {"date": "2023-04-14", "close": 15.94, "volume": 51951.0}, {"date": "2023-04-17", "close": 15.52, "volume": 69289.0}, {"date": "2023-04-18", "close": 15.64, "volume": 35776.0}, {"date": "2023-04-19", "close": 15.85, "volume": 66408.0}, {"date": "2023-04-20", "close": 15.52, "volume": 49420.0}, {"date": "2023-04-21", "close": 15.66, "volume": 76932.0}, {"date": "2023-04-24", "close": 15.7, "volume": 40127.0}, {"date": "2023-04-25", "close": 15.5, "volume": 41820.0}, {"date": "2023-04-26", "close": 15.6499, "volume": 38108.0}, {"date": "2023-04-27", "close": 15.85, "volume": 27592.0}, {"date": "2023-04-28", "close": 15.65, "volume": 54931.0}, {"date": "2023-05-01", "close": 15.09, "volume": 64673.0}, {"date": "2023-05-02", "close": 13.63, "volume": 176861.0}, {"date": "2023-05-03", "close": 13.78, "volume": 81884.0}, {"date": "2023-05-04", "close": 12.875, "volume": 270921.0}, {"date": "2023-05-05", "close": 13.7, "volume": 100721.0}, {"date": "2023-05-08", "close": 13.49, "volume": 95238.0}, {"date": "2023-05-09", "close": 13.33, "volume": 37562.0}, {"date": "2023-05-10", "close": 13.3, "volume": 34531.0}, {"date": "2023-05-11", "close": 13.12, "volume": 40138.0}, {"date": "2023-05-12", "close": 13.12, "volume": 102455.0}, {"date": "2023-05-15", "close": 14.08, "volume": 127021.0}, {"date": "2023-05-16", "close": 13.88, "volume": 67394.0}, {"date": "2023-05-17", "close": 14.97, "volume": 42601.0}, {"date": "2023-05-18", "close": 15.24, "volume": 29220.0}, {"date": "2023-05-19", "close": 14.9, "volume": 38392.0}, {"date": "2023-05-22", "close": 14.94, "volume": 47684.0}, {"date": "2023-05-23", "close": 14.79, "volume": 35838.0}, {"date": "2023-05-24", "close": 14.64, "volume": 32688.0}, {"date": "2023-05-25", "close": 14.56, "volume": 40655.0}, {"date": "2023-05-26", "close": 14.78, "volume": 12930.0}, {"date": "2023-05-30", "close": 14.83, "volume": 35211.0}, {"date": "2023-05-31", "close": 14.7, "volume": 100476.0}, {"date": "2023-06-01", "close": 14.87, "volume": 42500.0}, {"date": "2023-06-02", "close": 15.19, "volume": 76916.0}, {"date": "2023-06-05", "close": 15.17, "volume": 18278.0}, {"date": "2023-06-06", "close": 15.7, "volume": 70553.0}, {"date": "2023-06-07", "close": 15.74, "volume": 25954.0}, {"date": "2023-06-08", "close": 15.66, "volume": 25244.0}, {"date": "2023-06-09", "close": 15.43, "volume": 27405.0}, {"date": "2023-06-12", "close": 15.45, "volume": 18493.0}, {"date": "2023-06-13", "close": 15.64, "volume": 15657.0}, {"date": "2023-06-14", "close": 15.22, "volume": 21891.0}, {"date": "2023-06-15", "close": 15.245, "volume": 19568.0}, {"date": "2023-06-16", "close": 15.28, "volume": 16269.0}, {"date": "2023-06-20", "close": 15.18, "volume": 21947.0}, {"date": "2023-06-21", "close": 15.3399, "volume": 10474.0}, {"date": "2023-06-22", "close": 14.86, "volume": 40022.0}, {"date": "2023-06-23", "close": 14.99, "volume": 26593.0}, {"date": "2023-06-26", "close": 14.83, "volume": 28261.0}, {"date": "2023-06-27", "close": 14.93, "volume": 21989.0}, {"date": "2023-06-28", "close": 15.19, "volume": 29180.0}, {"date": "2023-06-29", "close": 15.11, "volume": 29186.0}, {"date": "2023-06-30", "close": 15.25, "volume": 54543.0}, {"date": "2023-07-03", "close": 15.22, "volume": 13476.0}, {"date": "2023-07-05", "close": 15.13, "volume": 21428.0}, {"date": "2023-07-06", "close": 14.78, "volume": 54878.0}, {"date": "2023-07-07", "close": 14.81, "volume": 52877.0}, {"date": "2023-07-10", "close": 15.16, "volume": 25994.0}, {"date": "2023-07-11", "close": 15.58, "volume": 20114.0}, {"date": "2023-07-12", "close": 15.86, "volume": 34298.0}, {"date": "2023-07-13", "close": 15.75, "volume": 24270.0}, {"date": "2023-07-14", "close": 15.53, "volume": 49053.0}, {"date": "2023-07-17", "close": 15.8, "volume": 21362.0}, {"date": "2023-07-18", "close": 15.95, "volume": 26684.0}, {"date": "2023-07-19", "close": 15.74, "volume": 24232.0}, {"date": "2023-07-20", "close": 15.75, "volume": 25528.0}, {"date": "2023-07-21", "close": 15.75, "volume": 18890.0}, {"date": "2023-07-24", "close": 15.7, "volume": 34270.0}, {"date": "2023-07-25", "close": 15.74, "volume": 31876.0}, {"date": "2023-07-26", "close": 15.68, "volume": 95662.0}, {"date": "2023-07-27", "close": 15.77, "volume": 60053.0}, {"date": "2023-07-28", "close": 15.86, "volume": 19074.0}, {"date": "2023-07-31", "close": 15.87, "volume": 27723.0}, {"date": "2023-08-01", "close": 15.57, "volume": 30863.0}, {"date": "2023-08-02", "close": 15.45, "volume": 30279.0}, {"date": "2023-08-03", "close": 15.3, "volume": 33939.0}, {"date": "2023-08-04", "close": 15.57, "volume": 31252.0}, {"date": "2023-08-07", "close": 15.77, "volume": 33280.0}, {"date": "2023-08-08", "close": 15.61, "volume": 28356.0}, {"date": "2023-08-09", "close": 15.7, "volume": 19339.0}, {"date": "2023-08-10", "close": 15.68, "volume": 19294.0}, {"date": "2023-08-11", "close": 15.69, "volume": 40620.0}, {"date": "2023-08-14", "close": 15.69, "volume": 27668.0}, {"date": "2023-08-15", "close": 15.64, "volume": 62487.0}, {"date": "2023-08-16", "close": 15.55, "volume": 17430.0}, {"date": "2023-08-17", "close": 15.49, "volume": 11386.0}, {"date": "2023-08-18", "close": 15.28, "volume": 28599.0}, {"date": "2023-08-21", "close": 15.12, "volume": 21832.0}, {"date": "2023-08-22", "close": 15.0, "volume": 32589.0}, {"date": "2023-08-23", "close": 15.28, "volume": 60191.0}, {"date": "2023-08-24", "close": 15.09, "volume": 93597.0}, {"date": "2023-08-25", "close": 15.29, "volume": 20061.0}, {"date": "2023-08-28", "close": 15.225, "volume": 11187.0}, {"date": "2023-08-29", "close": 15.12, "volume": 27991.0}, {"date": "2023-08-30", "close": 14.95, "volume": 22273.0}, {"date": "2023-08-31", "close": 15.48, "volume": 53388.0}, {"date": "2023-09-01", "close": 15.54, "volume": 7926.0}, {"date": "2023-09-05", "close": 15.34, "volume": 36636.0}, {"date": "2023-09-06", "close": 15.33, "volume": 14438.0}, {"date": "2023-09-07", "close": 15.24, "volume": 26597.0}, {"date": "2023-09-08", "close": 15.085, "volume": 21252.0}, {"date": "2023-09-11", "close": 15.12, "volume": 16235.0}, {"date": "2023-09-12", "close": 15.11, "volume": 21932.0}, {"date": "2023-09-13", "close": 15.01, "volume": 40366.0}, {"date": "2023-09-14", "close": 15.14, "volume": 62796.0}, {"date": "2023-09-15", "close": 15.22, "volume": 33934.0}, {"date": "2023-09-18", "close": 15.25, "volume": 47833.0}, {"date": "2023-09-19", "close": 15.23, "volume": 26419.0}, {"date": "2023-09-20", "close": 15.3, "volume": 16647.0}, {"date": "2023-09-21", "close": 15.13, "volume": 57434.0}, {"date": "2023-09-22", "close": 15.2, "volume": 21455.0}, {"date": "2023-09-25", "close": 15.15, "volume": 15097.0}, {"date": "2023-09-26", "close": 15.14, "volume": 20908.0}, {"date": "2023-09-27", "close": 15.24, "volume": 19576.0}, {"date": "2023-09-28", "close": 15.15, "volume": 10782.0}, {"date": "2023-09-29", "close": 15.12, "volume": 104455.0}, {"date": "2023-10-02", "close": 15.0, "volume": 19174.0}, {"date": "2023-10-03", "close": 14.67, "volume": 51137.0}, {"date": "2023-10-04", "close": 14.51, "volume": 25421.0}, {"date": "2023-10-05", "close": 14.52, "volume": 14033.0}, {"date": "2023-10-06", "close": 14.55, "volume": 38344.0}, {"date": "2023-10-09", "close": 14.75, "volume": 15204.0}, {"date": "2023-10-10", "close": 14.73, "volume": 27101.0}, {"date": "2023-10-11", "close": 14.62, "volume": 14679.0}, {"date": "2023-10-12", "close": 14.7, "volume": 26869.0}, {"date": "2023-10-13", "close": 14.54, "volume": 18391.0}, {"date": "2023-10-16", "close": 14.73, "volume": 7028.0}, {"date": "2023-10-17", "close": 14.54, "volume": 17350.0}, {"date": "2023-10-18", "close": 14.58, "volume": 49840.0}, {"date": "2023-10-19", "close": 14.61, "volume": 18310.0}, {"date": "2023-10-20", "close": 14.84, "volume": 24731.0}, {"date": "2023-10-23", "close": 14.85, "volume": 15050.0}, {"date": "2023-10-24", "close": 15.11, "volume": 27379.0}, {"date": "2023-10-25", "close": 14.9, "volume": 11395.0}, {"date": "2023-10-26", "close": 14.76, "volume": 34319.0}, {"date": "2023-10-27", "close": 14.73, "volume": 16595.0}, {"date": "2023-10-30", "close": 14.72, "volume": 30108.0}, {"date": "2023-10-31", "close": 14.9, "volume": 220948.0}, {"date": "2023-11-01", "close": 15.09, "volume": 32493.0}, {"date": "2023-11-02", "close": 15.49, "volume": 94654.0}, {"date": "2023-11-03", "close": 15.68, "volume": 27395.0}, {"date": "2023-11-06", "close": 15.74, "volume": 23941.0}, {"date": "2023-11-07", "close": 15.61, "volume": 19029.0}, {"date": "2023-11-08", "close": 15.61, "volume": 25783.0}, {"date": "2023-11-09", "close": 15.34, "volume": 39029.0}, {"date": "2023-11-10", "close": 15.4, "volume": 11996.0}, {"date": "2023-11-13", "close": 15.45, "volume": 17894.0}, {"date": "2023-11-14", "close": 15.44, "volume": 41941.0}, {"date": "2023-11-15", "close": 15.5, "volume": 44099.0}, {"date": "2023-11-16", "close": 15.41, "volume": 21204.0}, {"date": "2023-11-17", "close": 15.34, "volume": 19055.0}, {"date": "2023-11-20", "close": 15.23, "volume": 22710.0}, {"date": "2023-11-21", "close": 15.15, "volume": 15735.0}, {"date": "2023-11-22", "close": 14.98, "volume": 35304.0}, {"date": "2023-11-24", "close": 15.05, "volume": 14917.0}, {"date": "2023-11-27", "close": 15.15, "volume": 27831.0}, {"date": "2023-11-28", "close": 15.06, "volume": 32536.0}, {"date": "2023-11-29", "close": 15.42, "volume": 57715.0}, {"date": "2023-11-30", "close": 15.2, "volume": 127447.0}, {"date": "2023-12-01", "close": 15.43, "volume": 66845.0}, {"date": "2023-12-04", "close": 15.4, "volume": 58276.0}, {"date": "2023-12-05", "close": 15.55, "volume": 23116.0}, {"date": "2023-12-06", "close": 15.74, "volume": 34390.0}, {"date": "2023-12-07", "close": 15.85, "volume": 49142.0}, {"date": "2023-12-08", "close": 15.71, "volume": 22750.0}, {"date": "2023-12-11", "close": 15.47, "volume": 25708.0}, {"date": "2023-12-12", "close": 15.5, "volume": 59195.0}, {"date": "2023-12-13", "close": 15.8, "volume": 60682.0}, {"date": "2023-12-14", "close": 16.35, "volume": 61722.0}, {"date": "2023-12-15", "close": 16.35, "volume": 53448.0}, {"date": "2023-12-18", "close": 16.04, "volume": 137912.0}, {"date": "2023-12-19", "close": 16.41, "volume": 45236.0}, {"date": "2023-12-20", "close": 16.74, "volume": 37993.0}, {"date": "2023-12-21", "close": 16.96, "volume": 72716.0}, {"date": "2023-12-22", "close": 17.05, "volume": 35006.0}, {"date": "2023-12-26", "close": 16.93, "volume": 18230.0}, {"date": "2023-12-27", "close": 16.955, "volume": 49719.0}, {"date": "2023-12-28", "close": 16.88, "volume": 28235.0}, {"date": "2023-12-29", "close": 16.63, "volume": 67263.0}, {"date": "2024-01-02", "close": 16.76, "volume": 13562.0}, {"date": "2024-01-03", "close": 16.68, "volume": 24513.0}, {"date": "2024-01-04", "close": 17.03, "volume": 22349.0}, {"date": "2024-01-05", "close": 17.11, "volume": 20371.0}, {"date": "2024-01-08", "close": 17.19, "volume": 24057.0}, {"date": "2024-01-09", "close": 17.39, "volume": 15833.0}, {"date": "2024-01-10", "close": 17.29, "volume": 31736.0}, {"date": "2024-01-11", "close": 17.26, "volume": 17737.0}, {"date": "2024-01-12", "close": 17.3, "volume": 19428.0}, {"date": "2024-01-16", "close": 17.21, "volume": 25200.0}, {"date": "2024-01-17", "close": 17.01, "volume": 22667.0}, {"date": "2024-01-18", "close": 16.96, "volume": 16127.0}, {"date": "2024-01-19", "close": 17.26, "volume": 23764.0}, {"date": "2024-01-22", "close": 17.37, "volume": 29925.0}, {"date": "2024-01-23", "close": 17.37, "volume": 16843.0}, {"date": "2024-01-24", "close": 17.19, "volume": 27094.0}, {"date": "2024-01-25", "close": 17.64, "volume": 26388.0}, {"date": "2024-01-26", "close": 17.81, "volume": 38290.0}, {"date": "2024-01-29", "close": 17.85, "volume": 11628.0}, {"date": "2024-01-30", "close": 17.98, "volume": 32247.0}, {"date": "2024-01-31", "close": 17.05, "volume": 146324.0}, {"date": "2024-02-01", "close": 16.87, "volume": 67113.0}, {"date": "2024-02-02", "close": 16.68, "volume": 27540.0}, {"date": "2024-02-05", "close": 16.24, "volume": 103772.0}, {"date": "2024-02-06", "close": 16.16, "volume": 58820.0}, {"date": "2024-02-07", "close": 15.91, "volume": 136699.0}, {"date": "2024-02-08", "close": 15.73, "volume": 43267.0}, {"date": "2024-02-09", "close": 15.98, "volume": 46718.0}, {"date": "2024-02-12", "close": 16.25, "volume": 41104.0}, {"date": "2024-02-13", "close": 16.1, "volume": 48995.0}, {"date": "2024-02-14", "close": 16.37, "volume": 54890.0}, {"date": "2024-02-15", "close": 17.1, "volume": 42827.0}, {"date": "2024-02-16", "close": 17.08, "volume": 28980.0}, {"date": "2024-02-20", "close": 17.0281, "volume": 19711.0}, {"date": "2024-02-21", "close": 17.05, "volume": 41312.0}, {"date": "2024-02-22", "close": 17.3, "volume": 25272.0}, {"date": "2024-02-23", "close": 17.33, "volume": 23995.0}, {"date": "2024-02-26", "close": 17.15, "volume": 27521.0}, {"date": "2024-02-27", "close": 16.75, "volume": 31261.0}, {"date": "2024-02-28", "close": 17.1, "volume": 27503.0}, {"date": "2024-02-29", "close": 17.49, "volume": 100023.0}, {"date": "2024-03-01", "close": 17.2, "volume": 29316.0}, {"date": "2024-03-04", "close": 16.87, "volume": 44983.0}, {"date": "2024-03-05", "close": 17.05, "volume": 28953.0}, {"date": "2024-03-06", "close": 16.81, "volume": 48426.0}, {"date": "2024-03-07", "close": 16.9, "volume": 22572.0}, {"date": "2024-03-08", "close": 16.86, "volume": 26993.0}, {"date": "2024-03-11", "close": 16.6, "volume": 17061.0}, {"date": "2024-03-12", "close": 16.84, "volume": 11260.0}, {"date": "2024-03-13", "close": 16.7, "volume": 24345.0}, {"date": "2024-03-14", "close": 16.35, "volume": 41592.0}, {"date": "2024-03-15", "close": 16.43, "volume": 19402.0}, {"date": "2024-03-18", "close": 16.45, "volume": 20376.0}, {"date": "2024-03-19", "close": 16.73, "volume": 22892.0}, {"date": "2024-03-20", "close": 16.83, "volume": 29248.0}, {"date": "2024-03-21", "close": 16.83, "volume": 35004.0}, {"date": "2024-03-22", "close": 16.97, "volume": 39634.0}, {"date": "2024-03-25", "close": 16.76, "volume": 8950.0}, {"date": "2024-03-26", "close": 16.71, "volume": 21064.0}, {"date": "2024-03-27", "close": 17.08, "volume": 25878.0}, {"date": "2024-03-28", "close": 17.47, "volume": 42034.0}, {"date": "2024-04-01", "close": 17.4, "volume": 37649.0}, {"date": "2024-04-02", "close": 17.0, "volume": 21510.0}, {"date": "2024-04-03", "close": 16.98, "volume": 24225.0}, {"date": "2024-04-04", "close": 17.31, "volume": 21415.0}, {"date": "2024-04-05", "close": 17.2, "volume": 11270.0}, {"date": "2024-04-08", "close": 17.12, "volume": 9390.0}, {"date": "2024-04-09", "close": 17.15, "volume": 10006.0}, {"date": "2024-04-10", "close": 16.99, "volume": 23373.0}, {"date": "2024-04-11", "close": 16.67, "volume": 15029.0}, {"date": "2024-04-12", "close": 16.7, "volume": 12316.0}, {"date": "2024-04-15", "close": 16.23, "volume": 64913.0}, {"date": "2024-04-16", "close": 16.3, "volume": 33790.0}, {"date": "2024-04-17", "close": 16.19, "volume": 24865.0}, {"date": "2024-04-18", "close": 16.02, "volume": 53740.0}, {"date": "2024-04-19", "close": 16.19, "volume": 26336.0}, {"date": "2024-04-22", "close": 16.49, "volume": 51939.0}, {"date": "2024-04-23", "close": 16.79, "volume": 20059.0}, {"date": "2024-04-24", "close": 16.71, "volume": 11448.0}, {"date": "2024-04-25", "close": 16.77, "volume": 12680.0}, {"date": "2024-04-26", "close": 16.95, "volume": 17091.0}, {"date": "2024-04-29", "close": 17.0, "volume": 21263.0}, {"date": "2024-04-30", "close": 17.14, "volume": 31167.0}, {"date": "2024-05-01", "close": 17.29, "volume": 13774.0}, {"date": "2024-05-02", "close": 17.2, "volume": 20327.0}, {"date": "2024-05-03", "close": 17.0, "volume": 44639.0}, {"date": "2024-05-06", "close": 17.07, "volume": 17884.0}, {"date": "2024-05-07", "close": 17.1, "volume": 19494.0}, {"date": "2024-05-08", "close": 16.73, "volume": 22708.0}, {"date": "2024-05-09", "close": 16.77, "volume": 20178.0}, {"date": "2024-05-10", "close": 16.92, "volume": 13970.0}, {"date": "2024-05-13", "close": 16.98, "volume": 10703.0}, {"date": "2024-05-14", "close": 16.7, "volume": 25635.0}, {"date": "2024-05-15", "close": 16.9, "volume": 25343.0}, {"date": "2024-05-16", "close": 17.06, "volume": 43792.0}, {"date": "2024-05-17", "close": 16.98, "volume": 26213.0}, {"date": "2024-05-20", "close": 17.01, "volume": 8645.0}, {"date": "2024-05-21", "close": 16.68, "volume": 35019.0}, {"date": "2024-05-22", "close": 16.51, "volume": 15996.0}, {"date": "2024-05-23", "close": 16.18, "volume": 22463.0}, {"date": "2024-05-24", "close": 16.45, "volume": 18422.0}, {"date": "2024-05-28", "close": 16.2, "volume": 18606.0}, {"date": "2024-05-29", "close": 15.4201, "volume": 144771.0}, {"date": "2024-05-30", "close": 15.56, "volume": 66995.0}, {"date": "2024-05-31", "close": 15.7, "volume": 37013.0}, {"date": "2024-06-03", "close": 15.89, "volume": 41983.0}, {"date": "2024-06-04", "close": 15.88, "volume": 29545.0}, {"date": "2024-06-05", "close": 15.715, "volume": 18774.0}, {"date": "2024-06-06", "close": 15.84, "volume": 18249.0}, {"date": "2024-06-07", "close": 15.84, "volume": 11770.0}, {"date": "2024-06-10", "close": 16.0, "volume": 28123.0}, {"date": "2024-06-11", "close": 15.8423, "volume": 16678.0}, {"date": "2024-06-12", "close": 15.85, "volume": 28390.0}, {"date": "2024-06-13", "close": 15.67, "volume": 29535.0}, {"date": "2024-06-14", "close": 15.68, "volume": 11967.0}, {"date": "2024-06-17", "close": 15.6545, "volume": 13847.0}, {"date": "2024-06-18", "close": 15.6884, "volume": 18579.0}, {"date": "2024-06-20", "close": 15.62, "volume": 35522.0}, {"date": "2024-06-21", "close": 15.65, "volume": 20045.0}, {"date": "2024-06-24", "close": 15.8, "volume": 34786.0}, {"date": "2024-06-25", "close": 15.75, "volume": 17644.0}, {"date": "2024-06-26", "close": 15.63, "volume": 33400.0}, {"date": "2024-06-27", "close": 15.47, "volume": 21419.0}, {"date": "2024-06-28", "close": 15.6, "volume": 16024.0}, {"date": "2024-07-01", "close": 15.61, "volume": 45932.0}, {"date": "2024-07-02", "close": 15.59, "volume": 15666.0}, {"date": "2024-07-03", "close": 15.74, "volume": 13619.0}, {"date": "2024-07-05", "close": 15.75, "volume": 24730.0}, {"date": "2024-07-08", "close": 15.96, "volume": 36595.0}, {"date": "2024-07-09", "close": 15.99, "volume": 33282.0}, {"date": "2024-07-10", "close": 16.1, "volume": 21290.0}, {"date": "2024-07-11", "close": 16.25, "volume": 38000.0}, {"date": "2024-07-12", "close": 16.15, "volume": 20398.0}, {"date": "2024-07-15", "close": 16.2, "volume": 16809.0}, {"date": "2024-07-16", "close": 16.8, "volume": 133983.0}, {"date": "2024-07-17", "close": 16.97, "volume": 91723.0}, {"date": "2024-07-18", "close": 17.14, "volume": 46757.0}, {"date": "2024-07-19", "close": 17.22, "volume": 18750.0}, {"date": "2024-07-22", "close": 17.3, "volume": 48147.0}, {"date": "2024-07-23", "close": 17.41, "volume": 20911.0}, {"date": "2024-07-24", "close": 17.44, "volume": 19686.0}, {"date": "2024-07-25", "close": 17.52, "volume": 55699.0}, {"date": "2024-07-26", "close": 17.5, "volume": 21854.0}, {"date": "2024-07-29", "close": 17.37, "volume": 29884.0}, {"date": "2024-07-30", "close": 17.37, "volume": 20923.0}, {"date": "2024-07-31", "close": 17.39, "volume": 19978.0}, {"date": "2024-08-01", "close": 17.45, "volume": 44589.0}, {"date": "2024-08-02", "close": 17.41, "volume": 17566.0}, {"date": "2024-08-05", "close": 17.05, "volume": 23692.0}, {"date": "2024-08-06", "close": 16.97, "volume": 18993.0}, {"date": "2024-08-07", "close": 16.71, "volume": 26877.0}, {"date": "2024-08-08", "close": 16.6, "volume": 22891.0}, {"date": "2024-08-09", "close": 16.77, "volume": 19388.0}, {"date": "2024-08-12", "close": 16.73, "volume": 10346.0}, {"date": "2024-08-13", "close": 16.8, "volume": 19369.0}, {"date": "2024-08-14", "close": 16.7, "volume": 27885.0}, {"date": "2024-08-15", "close": 16.76, "volume": 38536.0}, {"date": "2024-08-16", "close": 16.83, "volume": 19791.0}, {"date": "2024-08-19", "close": 16.86, "volume": 31456.0}, {"date": "2024-08-20", "close": 16.94, "volume": 8359.0}, {"date": "2024-08-21", "close": 17.13, "volume": 19344.0}, {"date": "2024-08-22", "close": 17.23, "volume": 11557.0}, {"date": "2024-08-23", "close": 17.35, "volume": 8765.0}, {"date": "2024-08-26", "close": 17.52, "volume": 20935.0}, {"date": "2024-08-27", "close": 17.5179, "volume": 19769.0}, {"date": "2024-08-28", "close": 17.55, "volume": 13854.0}, {"date": "2024-08-29", "close": 17.78, "volume": 26311.0}, {"date": "2024-08-30", "close": 17.37, "volume": 116327.0}, {"date": "2024-09-03", "close": 17.15, "volume": 20968.0}, {"date": "2024-09-04", "close": 17.305, "volume": 14726.0}, {"date": "2024-09-05", "close": 17.38, "volume": 16162.0}, {"date": "2024-09-06", "close": 17.22, "volume": 18754.0}, {"date": "2024-09-09", "close": 17.53, "volume": 33114.0}, {"date": "2024-09-10", "close": 17.35, "volume": 10902.0}, {"date": "2024-09-11", "close": 17.45, "volume": 14486.0}, {"date": "2024-09-12", "close": 17.62, "volume": 10906.0}, {"date": "2024-09-13", "close": 17.55, "volume": 22637.0}, {"date": "2024-09-16", "close": 17.92, "volume": 24540.0}, {"date": "2024-09-17", "close": 17.98, "volume": 41317.0}, {"date": "2024-09-18", "close": 17.87, "volume": 15003.0}, {"date": "2024-09-19", "close": 18.14, "volume": 33399.0}, {"date": "2024-09-20", "close": 18.11, "volume": 6539.0}, {"date": "2024-09-23", "close": 18.12, "volume": 14435.0}, {"date": "2024-09-24", "close": 18.17, "volume": 13854.0}, {"date": "2024-09-25", "close": 18.2, "volume": 8186.0}, {"date": "2024-09-26", "close": 18.47, "volume": 53028.0}, {"date": "2024-09-27", "close": 18.61, "volume": 20726.0}, {"date": "2024-09-30", "close": 18.51, "volume": 43002.0}, {"date": "2024-10-01", "close": 18.53, "volume": 21464.0}, {"date": "2024-10-02", "close": 18.6, "volume": 16063.0}, {"date": "2024-10-03", "close": 18.675, "volume": 33098.0}, {"date": "2024-10-04", "close": 18.605, "volume": 32035.0}, {"date": "2024-10-07", "close": 18.55, "volume": 19675.0}, {"date": "2024-10-08", "close": 18.65, "volume": 8901.0}, {"date": "2024-10-09", "close": 18.99, "volume": 47942.0}, {"date": "2024-10-10", "close": 18.9, "volume": 8796.0}, {"date": "2024-10-11", "close": 18.96, "volume": 35051.0}, {"date": "2024-10-14", "close": 19.2943, "volume": 44948.0}, {"date": "2024-10-15", "close": 19.44, "volume": 66026.0}, {"date": "2024-10-16", "close": 19.74, "volume": 53048.0}, {"date": "2024-10-17", "close": 19.78, "volume": 30053.0}, {"date": "2024-10-18", "close": 19.77, "volume": 29036.0}, {"date": "2024-10-21", "close": 19.54, "volume": 59535.0}, {"date": "2024-10-22", "close": 19.46, "volume": 37555.0}, {"date": "2024-10-23", "close": 19.17, "volume": 22135.0}, {"date": "2024-10-24", "close": 19.13, "volume": 17521.0}, {"date": "2024-10-25", "close": 18.9, "volume": 64219.0}, {"date": "2024-10-28", "close": 18.8, "volume": 35600.0}, {"date": "2024-10-29", "close": 18.89, "volume": 38645.0}, {"date": "2024-10-30", "close": 19.06, "volume": 73166.0}, {"date": "2024-10-31", "close": 18.86, "volume": 50209.0}, {"date": "2024-11-01", "close": 17.94, "volume": 49980.0}, {"date": "2024-11-04", "close": 17.89, "volume": 45736.0}, {"date": "2024-11-05", "close": 18.12, "volume": 25393.0}, {"date": "2024-11-06", "close": 17.69, "volume": 30424.0}, {"date": "2024-11-07", "close": 18.0, "volume": 29654.0}, {"date": "2024-11-08", "close": 18.16, "volume": 22027.0}, {"date": "2024-11-11", "close": 17.97, "volume": 29229.0}, {"date": "2024-11-12", "close": 17.55, "volume": 34160.0}, {"date": "2024-11-13", "close": 17.56, "volume": 28544.0}, {"date": "2024-11-14", "close": 17.74, "volume": 33385.0}, {"date": "2024-11-15", "close": 17.46, "volume": 51006.0}, {"date": "2024-11-18", "close": 17.06, "volume": 58399.0}, {"date": "2024-11-19", "close": 17.05, "volume": 33481.0}, {"date": "2024-11-20", "close": 16.95, "volume": 34366.0}, {"date": "2024-11-21", "close": 17.07, "volume": 31633.0}, {"date": "2024-11-22", "close": 17.13, "volume": 42309.0}, {"date": "2024-11-25", "close": 17.34, "volume": 36293.0}, {"date": "2024-11-26", "close": 17.09, "volume": 47629.0}, {"date": "2024-11-27", "close": 17.24, "volume": 36047.0}, {"date": "2024-11-29", "close": 17.64, "volume": 59865.0}, {"date": "2024-12-02", "close": 17.46, "volume": 68263.0}, {"date": "2024-12-03", "close": 17.17, "volume": 60892.0}, {"date": "2024-12-04", "close": 17.15, "volume": 31960.0}, {"date": "2024-12-05", "close": 17.29, "volume": 41929.0}, {"date": "2024-12-06", "close": 17.3, "volume": 15645.0}, {"date": "2024-12-09", "close": 17.3, "volume": 36970.0}, {"date": "2024-12-10", "close": 17.32, "volume": 51956.0}, {"date": "2024-12-11", "close": 17.18, "volume": 65940.0}, {"date": "2024-12-12", "close": 16.97, "volume": 34807.0}, {"date": "2024-12-13", "close": 16.82, "volume": 41669.0}, {"date": "2024-12-16", "close": 16.69, "volume": 53519.0}, {"date": "2024-12-17", "close": 16.55, "volume": 73836.0}, {"date": "2024-12-18", "close": 16.37, "volume": 39673.0}, {"date": "2024-12-19", "close": 16.45, "volume": 51344.0}, {"date": "2024-12-20", "close": 16.45, "volume": 26792.0}, {"date": "2024-12-23", "close": 16.25, "volume": 43094.0}, {"date": "2024-12-24", "close": 16.25, "volume": 16276.0}, {"date": "2024-12-26", "close": 16.12, "volume": 47219.0}, {"date": "2024-12-27", "close": 16.08, "volume": 53111.0}, {"date": "2024-12-30", "close": 16.29, "volume": 69565.0}, {"date": "2024-12-31", "close": 15.96, "volume": 253706.0}, {"date": "2025-01-02", "close": 16.65, "volume": 57490.0}, {"date": "2025-01-03", "close": 16.7, "volume": 18456.0}, {"date": "2025-01-06", "close": 16.53, "volume": 34390.0}, {"date": "2025-01-07", "close": 16.29, "volume": 39363.0}, {"date": "2025-01-08", "close": 16.44, "volume": 77753.0}, {"date": "2025-01-10", "close": 16.13, "volume": 31284.0}, {"date": "2025-01-13", "close": 16.05, "volume": 46554.0}, {"date": "2025-01-14", "close": 16.21, "volume": 41195.0}, {"date": "2025-01-15", "close": 16.69, "volume": 25779.0}, {"date": "2025-01-16", "close": 16.77, "volume": 21545.0}, {"date": "2025-01-17", "close": 17.01, "volume": 66744.0}, {"date": "2025-01-21", "close": 17.14, "volume": 45535.0}, {"date": "2025-01-22", "close": 17.13, "volume": 13280.0}, {"date": "2025-01-23", "close": 17.075, "volume": 15160.0}, {"date": "2025-01-24", "close": 17.3, "volume": 22235.0}, {"date": "2025-01-27", "close": 17.56, "volume": 22019.0}, {"date": "2025-01-28", "close": 17.5073, "volume": 21508.0}, {"date": "2025-01-29", "close": 17.45, "volume": 19324.0}, {"date": "2025-01-30", "close": 17.73, "volume": 17713.0}, {"date": "2025-01-31", "close": 17.72, "volume": 26280.0}, {"date": "2025-02-03", "close": 17.41, "volume": 41454.0}, {"date": "2025-02-04", "close": 17.51, "volume": 53713.0}, {"date": "2025-02-05", "close": 17.7, "volume": 25441.0}, {"date": "2025-02-06", "close": 17.61, "volume": 21080.0}, {"date": "2025-02-07", "close": 17.5, "volume": 21233.0}, {"date": "2025-02-10", "close": 17.6, "volume": 16681.0}, {"date": "2025-02-11", "close": 17.56, "volume": 19193.0}, {"date": "2025-02-12", "close": 17.49, "volume": 28209.0}, {"date": "2025-02-13", "close": 17.71, "volume": 12929.0}, {"date": "2025-02-14", "close": 17.97, "volume": 20754.0}, {"date": "2025-02-18", "close": 17.85, "volume": 33587.0}, {"date": "2025-02-19", "close": 17.77, "volume": 24051.0}, {"date": "2025-02-20", "close": 17.68, "volume": 12533.0}, {"date": "2025-02-21", "close": 17.7, "volume": 18525.0}, {"date": "2025-02-24", "close": 17.7, "volume": 9064.0}, {"date": "2025-02-25", "close": 17.83, "volume": 14726.0}, {"date": "2025-02-26", "close": 17.79, "volume": 8179.0}, {"date": "2025-02-27", "close": 17.7, "volume": 17135.0}, {"date": "2025-02-28", "close": 17.64, "volume": 13100.0}, {"date": "2025-03-03", "close": 17.67, "volume": 12549.0}, {"date": "2025-03-04", "close": 17.4, "volume": 25266.0}, {"date": "2025-03-05", "close": 17.4, "volume": 12679.0}, {"date": "2025-03-06", "close": 17.02, "volume": 26575.0}, {"date": "2025-03-07", "close": 17.0, "volume": 14405.0}, {"date": "2025-03-10", "close": 16.91, "volume": 17192.0}, {"date": "2025-03-11", "close": 16.76, "volume": 29363.0}, {"date": "2025-03-12", "close": 16.84, "volume": 24078.0}, {"date": "2025-03-13", "close": 16.97, "volume": 10641.0}, {"date": "2025-03-14", "close": 17.1, "volume": 18063.0}, {"date": "2025-03-17", "close": 17.22, "volume": 14392.0}, {"date": "2025-03-18", "close": 17.18, "volume": 11059.0}, {"date": "2025-03-19", "close": 17.35, "volume": 15130.0}, {"date": "2025-03-20", "close": 17.2, "volume": 7745.0}, {"date": "2025-03-21", "close": 17.25, "volume": 8338.0}, {"date": "2025-03-24", "close": 17.13, "volume": 21535.0}, {"date": "2025-03-25", "close": 17.11, "volume": 14213.0}, {"date": "2025-03-26", "close": 16.79, "volume": 27973.0}, {"date": "2025-03-27", "close": 16.66, "volume": 20946.0}, {"date": "2025-03-28", "close": 16.35, "volume": 51520.0}, {"date": "2025-03-31", "close": 16.28, "volume": 92874.0}, {"date": "2025-04-01", "close": 16.38, "volume": 19315.0}, {"date": "2025-04-02", "close": 16.48, "volume": 22526.0}, {"date": "2025-04-03", "close": 16.32, "volume": 54862.0}, {"date": "2025-04-04", "close": 16.34, "volume": 78865.0}, {"date": "2025-04-07", "close": 16.07, "volume": 37351.0}, {"date": "2025-04-08", "close": 16.1, "volume": 29774.0}, {"date": "2025-04-09", "close": 16.35, "volume": 32268.0}, {"date": "2025-04-10", "close": 16.18, "volume": 21253.0}, {"date": "2025-04-11", "close": 15.77, "volume": 16531.0}, {"date": "2025-04-14", "close": 16.08, "volume": 17943.0}, {"date": "2025-04-15", "close": 16.04, "volume": 16055.0}, {"date": "2025-04-16", "close": 15.96, "volume": 26409.0}, {"date": "2025-04-17", "close": 15.9, "volume": 51139.0}, {"date": "2025-04-21", "close": 16.1, "volume": 21494.0}, {"date": "2025-04-22", "close": 16.2296, "volume": 34818.0}, {"date": "2025-04-23", "close": 16.31, "volume": 11348.0}, {"date": "2025-04-24", "close": 16.4325, "volume": 16185.0}, {"date": "2025-04-25", "close": 16.61, "volume": 21330.0}, {"date": "2025-04-28", "close": 16.7, "volume": 79000.0}, {"date": "2025-04-29", "close": 16.9, "volume": 141717.0}, {"date": "2025-04-30", "close": 17.11, "volume": 97632.0}, {"date": "2025-05-01", "close": 17.08, "volume": 57495.0}, {"date": "2025-05-02", "close": 16.85, "volume": 42078.0}, {"date": "2025-05-05", "close": 16.9, "volume": 17450.0}, {"date": "2025-05-06", "close": 16.725, "volume": 11705.0}, {"date": "2025-05-07", "close": 16.8336, "volume": 24182.0}, {"date": "2025-05-08", "close": 16.68, "volume": 15777.0}, {"date": "2025-05-09", "close": 16.4909, "volume": 13500.0}, {"date": "2025-05-12", "close": 16.79, "volume": 69727.0}, {"date": "2025-05-13", "close": 16.85, "volume": 69853.0}, {"date": "2025-05-14", "close": 16.8, "volume": 15648.0}, {"date": "2025-05-15", "close": 16.74, "volume": 37353.0}, {"date": "2025-05-16", "close": 16.65, "volume": 23908.0}, {"date": "2025-05-19", "close": 16.25, "volume": 88937.0}, {"date": "2025-05-20", "close": 16.2, "volume": 25571.0}, {"date": "2025-05-21", "close": 16.1112, "volume": 27218.0}, {"date": "2025-05-22", "close": 16.08, "volume": 21325.0}, {"date": "2025-05-23", "close": 16.07, "volume": 19277.0}, {"date": "2025-05-27", "close": 16.37, "volume": 20363.0}, {"date": "2025-05-28", "close": 16.12, "volume": 17819.0}, {"date": "2025-05-29", "close": 16.2368, "volume": 9967.0}, {"date": "2025-05-30", "close": 15.69, "volume": 156635.0}, {"date": "2025-06-02", "close": 15.9184, "volume": 44627.0}, {"date": "2025-06-03", "close": 15.96, "volume": 46746.0}, {"date": "2025-06-04", "close": 16.13, "volume": 31182.0}, {"date": "2025-06-05", "close": 16.1, "volume": 12860.0}, {"date": "2025-06-06", "close": 16.17, "volume": 18639.0}, {"date": "2025-06-09", "close": 16.19, "volume": 27977.0}, {"date": "2025-06-10", "close": 16.14, "volume": 24370.0}, {"date": "2025-06-11", "close": 16.13, "volume": 15433.0}, {"date": "2025-06-12", "close": 16.14, "volume": 11219.0}, {"date": "2025-06-13", "close": 16.22, "volume": 12560.0}, {"date": "2025-06-16", "close": 16.195, "volume": 14036.0}, {"date": "2025-06-17", "close": 16.22, "volume": 12888.0}, {"date": "2025-06-18", "close": 16.26, "volume": 28811.0}, {"date": "2025-06-20", "close": 16.2, "volume": 17852.0}, {"date": "2025-06-23", "close": 16.23, "volume": 15708.0}, {"date": "2025-06-24", "close": 16.43, "volume": 29999.0}, {"date": "2025-06-25", "close": 16.32, "volume": 12845.0}, {"date": "2025-06-26", "close": 16.31, "volume": 27536.0}, {"date": "2025-06-27", "close": 16.19, "volume": 12698.0}, {"date": "2025-06-30", "close": 16.15, "volume": 66376.0}, {"date": "2025-07-01", "close": 16.16, "volume": 26416.0}, {"date": "2025-07-02", "close": 16.85, "volume": 42333.0}, {"date": "2025-07-03", "close": 16.91, "volume": 11028.0}, {"date": "2025-07-07", "close": 16.77, "volume": 11474.0}, {"date": "2025-07-08", "close": 16.9, "volume": 18361.0}, {"date": "2025-07-09", "close": 16.91, "volume": 25682.0}, {"date": "2025-07-10", "close": 17.115, "volume": 27333.0}, {"date": "2025-07-11", "close": 16.75, "volume": 15254.0}, {"date": "2025-07-14", "close": 16.85, "volume": 32375.0}, {"date": "2025-07-15", "close": 17.08, "volume": 34123.0}, {"date": "2025-07-16", "close": 17.08, "volume": 27342.0}, {"date": "2025-07-17", "close": 17.17, "volume": 27110.0}, {"date": "2025-07-18", "close": 17.25, "volume": 11384.0}, {"date": "2025-07-21", "close": 17.19, "volume": 27439.0}, {"date": "2025-07-22", "close": 17.16, "volume": 10965.0}, {"date": "2025-07-23", "close": 17.14, "volume": 13324.0}, {"date": "2025-07-24", "close": 17.056, "volume": 16657.0}, {"date": "2025-07-25", "close": 17.07, "volume": 22143.0}, {"date": "2025-07-28", "close": 17.24, "volume": 19043.0}, {"date": "2025-07-29", "close": 17.38, "volume": 38538.0}, {"date": "2025-07-30", "close": 17.55, "volume": 20351.0}, {"date": "2025-07-31", "close": 17.55, "volume": 21765.0}, {"date": "2025-08-01", "close": 16.85, "volume": 69189.0}, {"date": "2025-08-04", "close": 17.11, "volume": 23493.0}, {"date": "2025-08-05", "close": 17.01, "volume": 21548.0}, {"date": "2025-08-06", "close": 17.01, "volume": 14301.0}, {"date": "2025-08-07", "close": 17.13, "volume": 16259.0}, {"date": "2025-08-08", "close": 17.13, "volume": 11059.0}, {"date": "2025-08-11", "close": 17.176, "volume": 12705.0}, {"date": "2025-08-12", "close": 17.18, "volume": 9778.0}, {"date": "2025-08-13", "close": 17.36, "volume": 20274.0}, {"date": "2025-08-14", "close": 17.45, "volume": 20959.0}, {"date": "2025-08-15", "close": 17.65, "volume": 42666.0}, {"date": "2025-08-18", "close": 17.59, "volume": 24461.0}, {"date": "2025-08-19", "close": 17.55, "volume": 32753.0}, {"date": "2025-08-20", "close": 17.495, "volume": 16913.0}, {"date": "2025-08-21", "close": 17.35, "volume": 14399.0}, {"date": "2025-08-22", "close": 17.5199, "volume": 19054.0}, {"date": "2025-08-25", "close": 17.3, "volume": 24009.0}, {"date": "2025-08-26", "close": 17.17, "volume": 44320.0}, {"date": "2025-08-27", "close": 17.2463, "volume": 10219.0}, {"date": "2025-08-28", "close": 17.26, "volume": 36791.0}, {"date": "2025-08-29", "close": 17.06, "volume": 113993.0}, {"date": "2025-09-02", "close": 17.03, "volume": 22743.0}, {"date": "2025-09-03", "close": 17.03, "volume": 22877.0}, {"date": "2025-09-04", "close": 17.16, "volume": 13576.0}, {"date": "2025-09-05", "close": 17.39, "volume": 17969.0}, {"date": "2025-09-08", "close": 17.35, "volume": 16072.0}, {"date": "2025-09-09", "close": 17.38, "volume": 10857.0}, {"date": "2025-09-10", "close": 17.38, "volume": 27568.0}, {"date": "2025-09-11", "close": 17.52, "volume": 28873.0}, {"date": "2025-09-12", "close": 17.5, "volume": 11368.0}, {"date": "2025-09-15", "close": 17.54, "volume": 24052.0}, {"date": "2025-09-16", "close": 17.49, "volume": 25657.0}, {"date": "2025-09-17", "close": 17.64, "volume": 18674.0}, {"date": "2025-09-18", "close": 17.49, "volume": 15761.0}, {"date": "2025-09-19", "close": 17.59, "volume": 9755.0}, {"date": "2025-09-22", "close": 17.5356, "volume": 6601.0}, {"date": "2025-09-23", "close": 17.54, "volume": 5532.0}, {"date": "2025-09-24", "close": 17.41, "volume": 23326.0}, {"date": "2025-09-25", "close": 17.34, "volume": 13997.0}, {"date": "2025-09-26", "close": 17.38, "volume": 5485.0}, {"date": "2025-09-29", "close": 17.2, "volume": 27717.0}, {"date": "2025-09-30", "close": 17.44, "volume": 23373.0}, {"date": "2025-10-01", "close": 17.74, "volume": 22434.0}, {"date": "2025-10-02", "close": 17.81, "volume": 21810.0}, {"date": "2025-10-03", "close": 17.76, "volume": 8432.0}, {"date": "2025-10-06", "close": 17.78, "volume": 29310.0}, {"date": "2025-10-07", "close": 17.72, "volume": 13219.0}, {"date": "2025-10-08", "close": 17.67, "volume": 12427.0}, {"date": "2025-10-09", "close": 17.53, "volume": 19011.0}, {"date": "2025-10-10", "close": 17.3, "volume": 6104.0}, {"date": "2025-10-13", "close": 17.28, "volume": 8629.0}, {"date": "2025-10-14", "close": 17.42, "volume": 14958.0}, {"date": "2025-10-15", "close": 17.55, "volume": 19621.0}, {"date": "2025-10-16", "close": 17.25, "volume": 24235.0}, {"date": "2025-10-17", "close": 17.15, "volume": 17478.0}, {"date": "2025-10-20", "close": 17.21, "volume": 21629.0}, {"date": "2025-10-21", "close": 17.44, "volume": 10032.0}, {"date": "2025-10-22", "close": 17.3734, "volume": 22599.0}, {"date": "2025-10-23", "close": 17.35, "volume": 12572.0}, {"date": "2025-10-24", "close": 17.48, "volume": 8240.0}, {"date": "2025-10-27", "close": 17.49, "volume": 17755.0}, {"date": "2025-10-28", "close": 17.2879, "volume": 34064.0}, {"date": "2025-10-29", "close": 17.3, "volume": 9746.0}, {"date": "2025-10-30", "close": 17.25, "volume": 9654.0}, {"date": "2025-10-31", "close": 17.18, "volume": 15565.0}, {"date": "2025-11-03", "close": 16.87, "volume": 11698.0}, {"date": "2025-11-04", "close": 16.84, "volume": 15134.0}, {"date": "2025-11-05", "close": 16.9, "volume": 62521.0}, {"date": "2025-11-06", "close": 16.7, "volume": 20655.0}, {"date": "2025-11-07", "close": 16.79, "volume": 22683.0}, {"date": "2025-11-10", "close": 16.7829, "volume": 14752.0}, {"date": "2025-11-11", "close": 16.79, "volume": 15424.0}, {"date": "2025-11-12", "close": 16.61, "volume": 11974.0}, {"date": "2025-11-13", "close": 16.52, "volume": 27395.0}, {"date": "2025-11-14", "close": 16.58, "volume": 25008.0}, {"date": "2025-11-17", "close": 16.6, "volume": 24468.0}, {"date": "2025-11-18", "close": 16.55, "volume": 15252.0}, {"date": "2025-11-19", "close": 16.45, "volume": 25278.0}, {"date": "2025-11-20", "close": 16.34, "volume": 35857.0}, {"date": "2025-11-21", "close": 16.31, "volume": 36877.0}, {"date": "2025-11-24", "close": 16.33, "volume": 52874.0}, {"date": "2025-11-25", "close": 16.5, "volume": 22405.0}, {"date": "2025-11-26", "close": 16.56, "volume": 17169.0}, {"date": "2025-11-28", "close": 16.37, "volume": 43851.0}, {"date": "2025-12-01", "close": 16.5099, "volume": 20145.0}, {"date": "2025-12-02", "close": 16.55, "volume": 7995.0}, {"date": "2025-12-03", "close": 16.5076, "volume": 21463.0}, {"date": "2025-12-04", "close": 16.56, "volume": 12193.0}, {"date": "2025-12-05", "close": 16.48, "volume": 15283.0}, {"date": "2025-12-08", "close": 16.35, "volume": 46325.0}, {"date": "2025-12-09", "close": 16.32, "volume": 33734.0}, {"date": "2025-12-10", "close": 16.32, "volume": 50379.0}, {"date": "2025-12-11", "close": 16.415, "volume": 39265.0}, {"date": "2025-12-12", "close": 16.34, "volume": 26885.0}, {"date": "2025-12-15", "close": 16.39, "volume": 42644.0}, {"date": "2025-12-16", "close": 16.47, "volume": 27655.0}, {"date": "2025-12-17", "close": 16.37, "volume": 31257.0}, {"date": "2025-12-18", "close": 16.27, "volume": 56140.0}, {"date": "2025-12-19", "close": 16.41, "volume": 28326.0}, {"date": "2025-12-22", "close": 16.27, "volume": 57666.0}, {"date": "2025-12-23", "close": 15.95, "volume": 90250.0}, {"date": "2025-12-24", "close": 16.27, "volume": 35716.0}, {"date": "2025-12-26", "close": 16.38, "volume": 46613.0}, {"date": "2025-12-29", "close": 16.55, "volume": 77511.0}, {"date": "2025-12-30", "close": 16.79, "volume": 74118.0}, {"date": "2025-12-31", "close": 16.52, "volume": 97784.0}, {"date": "2026-01-02", "close": 16.71, "volume": 21436.0}, {"date": "2026-01-05", "close": 16.75, "volume": 26443.0}, {"date": "2026-01-06", "close": 16.64, "volume": 18495.0}, {"date": "2026-01-07", "close": 16.705, "volume": 21634.0}, {"date": "2026-01-08", "close": 16.66, "volume": 18789.0}, {"date": "2026-01-09", "close": 16.65, "volume": 40562.0}, {"date": "2026-01-12", "close": 16.55, "volume": 58042.0}, {"date": "2026-01-13", "close": 16.62, "volume": 29041.0}, {"date": "2026-01-14", "close": 16.67, "volume": 37464.0}, {"date": "2026-01-15", "close": 16.79, "volume": 13181.0}, {"date": "2026-01-16", "close": 16.95, "volume": 29612.0}, {"date": "2026-01-20", "close": 16.81, "volume": 34875.0}, {"date": "2026-01-21", "close": 16.93, "volume": 35564.0}, {"date": "2026-01-22", "close": 17.07, "volume": 19063.0}, {"date": "2026-01-23", "close": 16.94, "volume": 35159.0}, {"date": "2026-01-26", "close": 16.88, "volume": 21588.0}, {"date": "2026-01-27", "close": 16.72, "volume": 113202.0}, {"date": "2026-01-28", "close": 16.73, "volume": 39043.0}, {"date": "2026-01-29", "close": 16.66, "volume": 17864.0}, {"date": "2026-01-30", "close": 16.75, "volume": 31745.0}, {"date": "2026-02-02", "close": 16.53, "volume": 35772.0}, {"date": "2026-02-03", "close": 16.52, "volume": 34963.0}, {"date": "2026-02-04", "close": 16.52, "volume": 15868.0}, {"date": "2026-02-05", "close": 16.41, "volume": 22807.0}, {"date": "2026-02-06", "close": 16.5, "volume": 40954.0}, {"date": "2026-02-09", "close": 16.48, "volume": 18390.0}, {"date": "2026-02-10", "close": 16.62, "volume": 21647.0}, {"date": "2026-02-11", "close": 16.578, "volume": 34009.0}, {"date": "2026-02-12", "close": 16.57, "volume": 22428.0}, {"date": "2026-02-13", "close": 16.7, "volume": 27455.0}, {"date": "2026-02-17", "close": 16.92, "volume": 32656.0}, {"date": "2026-02-18", "close": 16.87, "volume": 20050.0}, {"date": "2026-02-19", "close": 16.88, "volume": 16912.0}, {"date": "2026-02-20", "close": 16.8, "volume": 11944.0}, {"date": "2026-02-23", "close": 16.65, "volume": 30117.0}, {"date": "2026-02-24", "close": 16.675, "volume": 22894.0}, {"date": "2026-02-25", "close": 16.71, "volume": 18997.0}, {"date": "2026-02-26", "close": 16.66, "volume": 10815.0}, {"date": "2026-02-27", "close": 16.36, "volume": 78742.0}, {"date": "2026-03-02", "close": 16.525, "volume": 20751.0}, {"date": "2026-03-03", "close": 16.6, "volume": 25263.0}, {"date": "2026-03-04", "close": 16.65, "volume": 15498.0}, {"date": "2026-03-05", "close": 16.63, "volume": 13703.0}, {"date": "2026-03-06", "close": 16.63, "volume": 24480.0}, {"date": "2026-03-09", "close": 16.46, "volume": 31856.0}, {"date": "2026-03-10", "close": 16.5, "volume": 13074.0}, {"date": "2026-03-11", "close": 16.47, "volume": 14335.0}, {"date": "2026-03-12", "close": 16.55, "volume": 32340.0}, {"date": "2026-03-13", "close": 16.5, "volume": 23719.0}, {"date": "2026-03-16", "close": 16.52, "volume": 20246.0}, {"date": "2026-03-17", "close": 16.49, "volume": 21822.0}, {"date": "2026-03-18", "close": 16.56, "volume": 19016.0}, {"date": "2026-03-19", "close": 16.42, "volume": 17034.0}, {"date": "2026-03-20", "close": 16.33, "volume": 14191.0}, {"date": "2026-03-23", "close": 16.47, "volume": 20683.0}, {"date": "2026-03-24", "close": 16.38, "volume": 12933.0}, {"date": "2026-03-25", "close": 16.49, "volume": 20819.0}, {"date": "2026-03-26", "close": 16.4, "volume": 19838.0}, {"date": "2026-03-27", "close": 16.23, "volume": 34539.0}, {"date": "2026-03-30", "close": 16.28, "volume": 19715.0}, {"date": "2026-03-31", "close": 15.76, "volume": 162599.0}, {"date": "2026-04-01", "close": 15.88, "volume": 57330.0}, {"date": "2026-04-02", "close": 16.0, "volume": 29030.0}, {"date": "2026-04-06", "close": 16.23, "volume": 30299.0}, {"date": "2026-04-07", "close": 16.28, "volume": 13317.0}, {"date": "2026-04-08", "close": 16.41, "volume": 41112.0}, {"date": "2026-04-09", "close": 16.49, "volume": 21420.0}, {"date": "2026-04-10", "close": 16.59, "volume": 18076.0}, {"date": "2026-04-13", "close": 16.49, "volume": 20107.0}, {"date": "2026-04-14", "close": 16.7, "volume": 38940.0}, {"date": "2026-04-15", "close": 16.61, "volume": 34579.0}, {"date": "2026-04-16", "close": 16.63, "volume": 21107.0}, {"date": "2026-04-17", "close": 16.7, "volume": 18695.0}, {"date": "2026-04-20", "close": 16.63, "volume": 20988.0}, {"date": "2026-04-21", "close": 16.6, "volume": 23426.0}, {"date": "2026-04-22", "close": 16.57, "volume": 36792.0}, {"date": "2026-04-23", "close": 16.66, "volume": 27778.0}, {"date": "2026-04-24", "close": 16.67, "volume": 12883.0}, {"date": "2026-04-27", "close": 16.685, "volume": 21540.0}, {"date": "2026-04-28", "close": 16.729, "volume": 17825.0}, {"date": "2026-04-29", "close": 16.74, "volume": 11720.0}, {"date": "2026-04-30", "close": 16.8, "volume": 22667.0}, {"date": "2026-05-01", "close": 16.54, "volume": 16089.0}, {"date": "2026-05-04", "close": 16.56, "volume": 30975.0}, {"date": "2026-05-05", "close": 16.5601, "volume": 14680.0}, {"date": "2026-05-06", "close": 16.54, "volume": 31114.0}, {"date": "2026-05-07", "close": 16.53, "volume": 16822.0}, {"date": "2026-05-08", "close": 16.6, "volume": 20796.0}, {"date": "2026-05-11", "close": 16.55, "volume": 34504.0}, {"date": "2026-05-12", "close": 16.32, "volume": 23897.0}, {"date": "2026-05-13", "close": 16.315, "volume": 25091.0}, {"date": "2026-05-14", "close": 16.44, "volume": 15597.0}, {"date": "2026-05-15", "close": 16.47, "volume": 33692.0}, {"date": "2026-05-18", "close": 16.41, "volume": 21479.0}, {"date": "2026-05-19", "close": 16.31, "volume": 30082.0}, {"date": "2026-05-20", "close": 16.36, "volume": 10801.0}, {"date": "2026-05-21", "close": 16.36, "volume": 21785.0}, {"date": "2026-05-22", "close": 16.3599, "volume": 10166.0}, {"date": "2026-05-26", "close": 16.47, "volume": 19409.0}, {"date": "2026-05-27", "close": 16.4593, "volume": 13681.0}, {"date": "2026-05-28", "close": 16.515, "volume": 20382.0}, {"date": "2026-05-29", "close": 16.35, "volume": 27572.0}, {"date": "2026-06-01", "close": 16.27, "volume": 12899.0}, {"date": "2026-06-02", "close": 16.38, "volume": 19485.0}, {"date": "2026-06-03", "close": 16.33, "volume": 13625.0}, {"date": "2026-06-04", "close": 16.38, "volume": 7524.0}, {"date": "2026-06-05", "close": 16.27, "volume": 19624.0}, {"date": "2026-06-08", "close": 16.305, "volume": 33903.0}, {"date": "2026-06-09", "close": 16.27, "volume": 29513.0}, {"date": "2026-06-10", "close": 16.29, "volume": 14297.0}, {"date": "2026-06-11", "close": 16.36, "volume": 23977.0}, {"date": "2026-06-12", "close": 16.27, "volume": 17540.0}, {"date": "2026-06-15", "close": 16.36, "volume": 23252.0}, {"date": "2026-06-16", "close": 16.36, "volume": 19603.0}, {"date": "2026-06-17", "close": 16.34, "volume": 52708.0}, {"date": "2026-06-18", "close": 16.18, "volume": 12986.0}, {"date": "2026-06-22", "close": 16.14, "volume": 33244.0}, {"date": "2026-06-23", "close": 16.18, "volume": 13657.0}, {"date": "2026-06-24", "close": 16.15, "volume": 29528.0}, {"date": "2026-06-25", "close": 16.18, "volume": 35834.0}, {"date": "2026-06-26", "close": 16.15, "volume": 21489.0}, {"date": "2026-06-29", "close": 16.13, "volume": 38245.0}, {"date": "2026-06-30", "close": 15.9, "volume": 130737.0}, {"date": "2026-07-01", "close": 16.0, "volume": 18306.0}, {"date": "2026-07-02", "close": 16.0006, "volume": 26899.0}, {"date": "2026-07-06", "close": 16.1, "volume": 22686.0}, {"date": "2026-07-07", "close": 16.05, "volume": 38497.0}, {"date": "2026-07-08", "close": 16.01, "volume": 30948.0}, {"date": "2026-07-09", "close": 16.1, "volume": 35915.0}, {"date": "2026-07-10", "close": 16.14, "volume": 14888.0}, {"date": "2026-07-13", "close": 16.315, "volume": 30346.0}, {"date": "2026-07-14", "close": 16.36, "volume": 19080.0}, {"date": "2026-07-15", "close": 16.4799, "volume": 8750.0}, {"date": "2026-07-16", "close": 16.43, "volume": 18009.0}, {"date": "2026-07-17", "close": 16.45, "volume": 21808.0}, {"date": "2026-07-20", "close": 16.42, "volume": 20406.0}, {"date": "2026-07-21", "close": 16.42, "volume": 20760.0}, {"date": "2026-07-22", "close": 16.36, "volume": 28013.0}, {"date": "2026-07-23", "close": 16.35, "volume": 38850.0}, {"date": "2026-07-24", "close": 16.39, "volume": 20600.0}, {"date": "2026-07-27", "close": 16.39, "volume": 16381.0}, {"date": "2026-07-28", "close": 16.45, "volume": 12180.0}, {"date": "2026-07-29", "close": 16.49, "volume": 11491.0}, {"date": "2026-07-30", "close": 16.52, "volume": 12828.0}, {"date": "2026-07-31", "close": 16.29, "volume": 35088.0}, {"date": "2026-08-03", "close": 16.1, "volume": 29315.0}, {"date": "2026-08-04", "close": 16.13, "volume": 31430.0}, {"date": "2026-08-05", "close": 16.14, "volume": 16360.0}, {"date": "2026-08-06", "close": 16.2032, "volume": 16602.0}, {"date": "2026-08-07", "close": 16.16, "volume": 12108.0}], "refreshing": true}