{"ticker": "RA", "overview": {"name": "Brookfield Real Assets Income Fund Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RA", "has_prices": true, "as_of": "2026-07-24", "last": 12.72, "prev_close": 12.82, "change": -0.09999999999999964, "change_pct": -0.007800312012480472, "session_volume": 227020.0, "vwap_5": 12.837407427725054, "vwap_20": 12.872719823443562, "vwap_60": 12.792684261293438, "vwap_250": 13.056450027527656, "high_52w": 13.59, "low_52w": 12.54, "avg_volume_20": 133441.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T5", "src": "CONGRESS", "ticker": "RA", "cik": "", "company": "Brookfield Real Assets Income Fund Inc.", "company_raw": "ly Foundation\nJT Brookfield Real Assets Income Fund\nInc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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": "Hon. Kevin Hern sells RA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "13DG-0000895421-26-000144", "src": "13DG", "ticker": "RA", "cik": "1655099", "company": "Brookfield Real Assets Income Fund Inc.", "company_raw": "Brookfield Real Assets Income Fund Inc.", "who": "Brookfield Real Assets Income Fund Inc.", "who_key": "Brookfield Real Assets Income Fund Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brookfield Real Assets Income Fund Inc. takes a 6% passive stake in RA", "source_url": "https://www.sec.gov/Archives/edgar/data/1655099/0000895421-26-000144-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0000897101-26-000138", "src": "13DG", "ticker": "RA", "cik": "1655099", "company": "Brookfield Real Assets Income Fund Inc.", "company_raw": "Brookfield Real Assets Income Fund Inc.", "who": "Brookfield Real Assets Income Fund Inc.", "who_key": "Brookfield Real Assets Income Fund Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brookfield Real Assets Income Fund Inc. crosses 5% of RA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1655099/0000897101-26-000138-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303342}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000144", "src": "13DG", "ticker": "RA", "cik": "1655099", "company": "Brookfield Real Assets Income Fund Inc.", "company_raw": "Brookfield Real Assets Income Fund Inc.", "who": "Brookfield Real Assets Income Fund Inc.", "who_key": "Brookfield Real Assets Income Fund Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brookfield Real Assets Income Fund Inc. takes a 6% passive stake in RA", "source_url": "https://www.sec.gov/Archives/edgar/data/1655099/0000895421-26-000144-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "13DG-0000897101-26-000138", "src": "13DG", "ticker": "RA", "cik": "1655099", "company": "Brookfield Real Assets Income Fund Inc.", "company_raw": "Brookfield Real Assets Income Fund Inc.", "who": "Brookfield Real Assets Income Fund Inc.", "who_key": "Brookfield Real Assets Income Fund Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brookfield Real Assets Income Fund Inc. crosses 5% of RA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1655099/0000897101-26-000138-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303342}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brookfield Real Assets Income Fund Inc. Common Stock", "new_value": "Brookfield Real Assets Income Fund Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001655099", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001655099", "applied": 1, "detected_at": "2026-10-27T02:35:23.380431"}]}, "key_people": [{"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}], "activity": [{"date": "2026-08-31", "net": -15001.0}], "announcements": [], "performance": {"ticker": "RA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 22.18, "volume": 189915.0}, {"date": "2021-07-28", "close": 22.17, "volume": 131637.0}, {"date": "2021-07-29", "close": 22.26, "volume": 124781.0}, {"date": "2021-07-30", "close": 22.19, "volume": 141505.0}, {"date": "2021-08-02", "close": 22.32, "volume": 185392.0}, {"date": "2021-08-03", "close": 22.42, "volume": 209498.0}, {"date": "2021-08-04", "close": 22.41, "volume": 197775.0}, {"date": "2021-08-05", "close": 22.5, "volume": 234754.0}, {"date": "2021-08-06", "close": 22.6, "volume": 202783.0}, {"date": "2021-08-09", "close": 22.54, "volume": 389274.0}, {"date": "2021-08-10", "close": 22.3, "volume": 247660.0}, {"date": "2021-08-11", "close": 22.2, "volume": 173420.0}, {"date": "2021-08-12", "close": 22.2, "volume": 263600.0}, {"date": "2021-08-13", "close": 22.17, "volume": 110529.0}, {"date": "2021-08-16", "close": 22.2, "volume": 262544.0}, {"date": "2021-08-17", "close": 22.07, "volume": 277312.0}, {"date": "2021-08-18", "close": 22.07, "volume": 178292.0}, {"date": "2021-08-19", "close": 21.96, "volume": 292345.0}, {"date": "2021-08-20", "close": 22.05, "volume": 138578.0}, {"date": "2021-08-23", "close": 21.97, "volume": 215444.0}, {"date": "2021-08-24", "close": 21.93, "volume": 223097.0}, {"date": "2021-08-25", "close": 22.07, "volume": 126416.0}, {"date": "2021-08-26", "close": 21.99, "volume": 169646.0}, {"date": "2021-08-27", "close": 21.99, "volume": 159511.0}, {"date": "2021-08-30", "close": 21.92, "volume": 246559.0}, {"date": "2021-08-31", "close": 22.09, "volume": 199154.0}, {"date": "2021-09-01", "close": 22.17, "volume": 253940.0}, {"date": "2021-09-02", "close": 22.32, "volume": 196398.0}, {"date": "2021-09-03", "close": 22.29, "volume": 133357.0}, {"date": "2021-09-07", "close": 22.34, "volume": 223262.0}, {"date": "2021-09-08", "close": 22.31, "volume": 164615.0}, {"date": "2021-09-09", "close": 22.32, "volume": 192688.0}, {"date": "2021-09-10", "close": 22.25, "volume": 214943.0}, {"date": "2021-09-13", "close": 22.17, "volume": 278530.0}, {"date": "2021-09-14", "close": 22.08, "volume": 177994.0}, {"date": "2021-09-15", "close": 21.97, "volume": 174058.0}, {"date": "2021-09-16", "close": 22.05, "volume": 206922.0}, {"date": "2021-09-17", "close": 21.9, "volume": 240586.0}, {"date": "2021-09-20", "close": 21.45, "volume": 440339.0}, {"date": "2021-09-21", "close": 21.71, "volume": 210753.0}, {"date": "2021-09-22", "close": 21.76, "volume": 182465.0}, {"date": "2021-09-23", "close": 21.87, "volume": 212613.0}, {"date": "2021-09-24", "close": 21.52, "volume": 304486.0}, {"date": "2021-09-27", "close": 21.51, "volume": 204430.0}, {"date": "2021-09-28", "close": 21.15, "volume": 377055.0}, {"date": "2021-09-29", "close": 21.09, "volume": 177324.0}, {"date": "2021-09-30", "close": 20.91, "volume": 328489.0}, {"date": "2021-10-01", "close": 21.17, "volume": 192687.0}, {"date": "2021-10-04", "close": 21.23, "volume": 273648.0}, {"date": "2021-10-05", "close": 21.48, "volume": 245568.0}, {"date": "2021-10-06", "close": 21.49, "volume": 162841.0}, {"date": "2021-10-07", "close": 21.72, "volume": 217812.0}, {"date": "2021-10-08", "close": 21.79, "volume": 165105.0}, {"date": "2021-10-11", "close": 21.87, "volume": 214509.0}, {"date": "2021-10-12", "close": 21.6, "volume": 187937.0}, {"date": "2021-10-13", "close": 21.47, "volume": 143476.0}, {"date": "2021-10-14", "close": 21.7, "volume": 134696.0}, {"date": "2021-10-15", "close": 21.71, "volume": 160941.0}, {"date": "2021-10-18", "close": 21.72, "volume": 185946.0}, {"date": "2021-10-19", "close": 21.78, "volume": 135859.0}, {"date": "2021-10-20", "close": 21.91, "volume": 192034.0}, {"date": "2021-10-21", "close": 21.98, "volume": 203286.0}, {"date": "2021-10-22", "close": 21.94, "volume": 247007.0}, {"date": "2021-10-25", "close": 21.85, "volume": 174879.0}, {"date": "2021-10-26", "close": 21.8, "volume": 148866.0}, {"date": "2021-10-27", "close": 21.85, "volume": 126017.0}, {"date": "2021-10-28", "close": 21.88, "volume": 125305.0}, {"date": "2021-10-29", "close": 21.95, "volume": 118479.0}, {"date": "2021-11-01", "close": 22.0, "volume": 219865.0}, {"date": "2021-11-02", "close": 22.14, "volume": 188579.0}, {"date": "2021-11-03", "close": 22.26, "volume": 227754.0}, {"date": "2021-11-04", "close": 22.27, "volume": 193785.0}, {"date": "2021-11-05", "close": 22.13, "volume": 233752.0}, {"date": "2021-11-08", "close": 22.2, "volume": 243637.0}, {"date": "2021-11-09", "close": 22.05, "volume": 228156.0}, {"date": "2021-11-10", "close": 21.7, "volume": 294003.0}, {"date": "2021-11-11", "close": 21.7, "volume": 133425.0}, {"date": "2021-11-12", "close": 21.64, "volume": 117742.0}, {"date": "2021-11-15", "close": 21.58, "volume": 230951.0}, {"date": "2021-11-16", "close": 21.69, "volume": 174274.0}, {"date": "2021-11-17", "close": 21.78, "volume": 176602.0}, {"date": "2021-11-18", "close": 21.84, "volume": 232332.0}, {"date": "2021-11-19", "close": 21.76, "volume": 266873.0}, {"date": "2021-11-22", "close": 21.74, "volume": 179620.0}, {"date": "2021-11-23", "close": 21.57, "volume": 261021.0}, {"date": "2021-11-24", "close": 21.59, "volume": 179556.0}, {"date": "2021-11-26", "close": 21.41, "volume": 175970.0}, {"date": "2021-11-29", "close": 21.61, "volume": 131525.0}, {"date": "2021-11-30", "close": 21.54, "volume": 255655.0}, {"date": "2021-12-01", "close": 21.39, "volume": 219246.0}, {"date": "2021-12-02", "close": 21.53, "volume": 186434.0}, {"date": "2021-12-03", "close": 21.35, "volume": 408587.0}, {"date": "2021-12-06", "close": 21.28, "volume": 413546.0}, {"date": "2021-12-07", "close": 21.49, "volume": 200674.0}, {"date": "2021-12-08", "close": 21.49, "volume": 186183.0}, {"date": "2021-12-09", "close": 21.62, "volume": 177336.0}, {"date": "2021-12-10", "close": 21.52, "volume": 162104.0}, {"date": "2021-12-13", "close": 21.47, "volume": 236881.0}, {"date": "2021-12-14", "close": 21.2, "volume": 174174.0}, {"date": "2021-12-15", "close": 21.04, "volume": 325976.0}, {"date": "2021-12-16", "close": 21.0, "volume": 208107.0}, {"date": "2021-12-17", "close": 20.98, "volume": 187601.0}, {"date": "2021-12-20", "close": 20.2, "volume": 501483.0}, {"date": "2021-12-21", "close": 20.47, "volume": 221874.0}, {"date": "2021-12-22", "close": 20.53, "volume": 244315.0}, {"date": "2021-12-23", "close": 20.82, "volume": 275140.0}, {"date": "2021-12-27", "close": 20.76, "volume": 297889.0}, {"date": "2021-12-28", "close": 20.85, "volume": 221414.0}, {"date": "2021-12-29", "close": 21.0, "volume": 209762.0}, {"date": "2021-12-30", "close": 21.0, "volume": 177396.0}, {"date": "2021-12-31", "close": 21.11, "volume": 250819.0}, {"date": "2022-01-03", "close": 21.21, "volume": 246743.0}, {"date": "2022-01-04", "close": 21.29, "volume": 212464.0}, {"date": "2022-01-05", "close": 21.2, "volume": 267569.0}, {"date": "2022-01-06", "close": 21.41, "volume": 247409.0}, {"date": "2022-01-07", "close": 21.47, "volume": 153167.0}, {"date": "2022-01-10", "close": 21.55, "volume": 281744.0}, {"date": "2022-01-11", "close": 21.72, "volume": 288361.0}, {"date": "2022-01-12", "close": 21.76, "volume": 333384.0}, {"date": "2022-01-13", "close": 21.81, "volume": 244886.0}, {"date": "2022-01-14", "close": 21.83, "volume": 348145.0}, {"date": "2022-01-18", "close": 21.52, "volume": 211939.0}, {"date": "2022-01-19", "close": 21.46, "volume": 217772.0}, {"date": "2022-01-20", "close": 21.35, "volume": 256657.0}, {"date": "2022-01-21", "close": 20.65, "volume": 473688.0}, {"date": "2022-01-24", "close": 20.23, "volume": 1112966.0}, {"date": "2022-01-25", "close": 20.44, "volume": 304305.0}, {"date": "2022-01-26", "close": 20.46, "volume": 322439.0}, {"date": "2022-01-27", "close": 20.9, "volume": 221807.0}, {"date": "2022-01-28", "close": 20.9, "volume": 237846.0}, {"date": "2022-01-31", "close": 20.91, "volume": 304556.0}, {"date": "2022-02-01", "close": 21.3, "volume": 246003.0}, {"date": "2022-02-02", "close": 21.4, "volume": 246337.0}, {"date": "2022-02-03", "close": 21.11, "volume": 242358.0}, {"date": "2022-02-04", "close": 21.07, "volume": 288871.0}, {"date": "2022-02-07", "close": 21.14, "volume": 402695.0}, {"date": "2022-02-08", "close": 21.1, "volume": 235856.0}, {"date": "2022-02-09", "close": 21.15, "volume": 225123.0}, {"date": "2022-02-10", "close": 20.79, "volume": 274659.0}, {"date": "2022-02-11", "close": 20.46, "volume": 318197.0}, {"date": "2022-02-14", "close": 20.15, "volume": 282140.0}, {"date": "2022-02-15", "close": 20.49, "volume": 229436.0}, {"date": "2022-02-16", "close": 20.83, "volume": 156357.0}, {"date": "2022-02-17", "close": 20.67, "volume": 255619.0}, {"date": "2022-02-18", "close": 20.54, "volume": 319646.0}, {"date": "2022-02-22", "close": 20.07, "volume": 449182.0}, {"date": "2022-02-23", "close": 20.08, "volume": 341197.0}, {"date": "2022-02-24", "close": 20.25, "volume": 371152.0}, {"date": "2022-02-25", "close": 20.7, "volume": 216197.0}, {"date": "2022-02-28", "close": 20.83, "volume": 232054.0}, {"date": "2022-03-01", "close": 20.79, "volume": 170550.0}, {"date": "2022-03-02", "close": 20.82, "volume": 163479.0}, {"date": "2022-03-03", "close": 20.9, "volume": 234296.0}, {"date": "2022-03-04", "close": 20.78, "volume": 184826.0}, {"date": "2022-03-07", "close": 20.45, "volume": 208700.0}, {"date": "2022-03-08", "close": 20.41, "volume": 188591.0}, {"date": "2022-03-09", "close": 20.64, "volume": 183672.0}, {"date": "2022-03-10", "close": 20.92, "volume": 301129.0}, {"date": "2022-03-11", "close": 20.88, "volume": 178658.0}, {"date": "2022-03-14", "close": 20.74, "volume": 210197.0}, {"date": "2022-03-15", "close": 20.5, "volume": 181964.0}, {"date": "2022-03-16", "close": 20.5, "volume": 176497.0}, {"date": "2022-03-17", "close": 20.63, "volume": 158100.0}, {"date": "2022-03-18", "close": 20.81, "volume": 143694.0}, {"date": "2022-03-21", "close": 21.02, "volume": 267855.0}, {"date": "2022-03-22", "close": 20.84, "volume": 243450.0}, {"date": "2022-03-23", "close": 20.55, "volume": 324553.0}, {"date": "2022-03-24", "close": 20.82, "volume": 201716.0}, {"date": "2022-03-25", "close": 20.81, "volume": 141723.0}, {"date": "2022-03-28", "close": 20.58, "volume": 251479.0}, {"date": "2022-03-29", "close": 20.62, "volume": 187478.0}, {"date": "2022-03-30", "close": 20.7, "volume": 164027.0}, {"date": "2022-03-31", "close": 20.74, "volume": 198370.0}, {"date": "2022-04-01", "close": 20.87, "volume": 186879.0}, {"date": "2022-04-04", "close": 21.15, "volume": 271822.0}, {"date": "2022-04-05", "close": 21.02, "volume": 238540.0}, {"date": "2022-04-06", "close": 21.01, "volume": 246643.0}, {"date": "2022-04-07", "close": 21.03, "volume": 192540.0}, {"date": "2022-04-08", "close": 21.03, "volume": 181478.0}, {"date": "2022-04-11", "close": 20.92, "volume": 236151.0}, {"date": "2022-04-12", "close": 20.78, "volume": 179130.0}, {"date": "2022-04-13", "close": 20.73, "volume": 165922.0}, {"date": "2022-04-14", "close": 20.66, "volume": 233371.0}, {"date": "2022-04-18", "close": 20.63, "volume": 213119.0}, {"date": "2022-04-19", "close": 20.73, "volume": 113032.0}, {"date": "2022-04-20", "close": 20.83, "volume": 167794.0}, {"date": "2022-04-21", "close": 20.8, "volume": 189796.0}, {"date": "2022-04-22", "close": 20.69, "volume": 189737.0}, {"date": "2022-04-25", "close": 20.63, "volume": 235196.0}, {"date": "2022-04-26", "close": 20.57, "volume": 190189.0}, {"date": "2022-04-27", "close": 20.5, "volume": 247946.0}, {"date": "2022-04-28", "close": 20.62, "volume": 202778.0}, {"date": "2022-04-29", "close": 20.61, "volume": 179423.0}, {"date": "2022-05-02", "close": 20.47, "volume": 283866.0}, {"date": "2022-05-03", "close": 20.7, "volume": 300758.0}, {"date": "2022-05-04", "close": 21.1, "volume": 429697.0}, {"date": "2022-05-05", "close": 20.89, "volume": 501767.0}, {"date": "2022-05-06", "close": 21.0, "volume": 397148.0}, {"date": "2022-05-09", "close": 20.72, "volume": 426482.0}, {"date": "2022-05-10", "close": 20.48, "volume": 396345.0}, {"date": "2022-05-11", "close": 20.15, "volume": 376046.0}, {"date": "2022-05-12", "close": 18.46, "volume": 1259355.0}, {"date": "2022-05-13", "close": 19.19, "volume": 450110.0}, {"date": "2022-05-16", "close": 19.7, "volume": 276533.0}, {"date": "2022-05-17", "close": 19.83, "volume": 224899.0}, {"date": "2022-05-18", "close": 19.55, "volume": 191160.0}, {"date": "2022-05-19", "close": 19.63, "volume": 191335.0}, {"date": "2022-05-20", "close": 19.53, "volume": 150441.0}, {"date": "2022-05-23", "close": 19.4, "volume": 170398.0}, {"date": "2022-05-24", "close": 18.79, "volume": 439200.0}, {"date": "2022-05-25", "close": 19.39, "volume": 186346.0}, {"date": "2022-05-26", "close": 19.78, "volume": 197732.0}, {"date": "2022-05-27", "close": 19.86, "volume": 283486.0}, {"date": "2022-05-31", "close": 19.9, "volume": 242060.0}, {"date": "2022-06-01", "close": 19.82, "volume": 154024.0}, {"date": "2022-06-02", "close": 19.86, "volume": 146425.0}, {"date": "2022-06-03", "close": 19.81, "volume": 140143.0}, {"date": "2022-06-06", "close": 19.78, "volume": 117679.0}, {"date": "2022-06-07", "close": 19.71, "volume": 97058.0}, {"date": "2022-06-08", "close": 19.78, "volume": 150800.0}, {"date": "2022-06-09", "close": 19.74, "volume": 179375.0}, {"date": "2022-06-10", "close": 19.42, "volume": 279146.0}, {"date": "2022-06-13", "close": 18.4, "volume": 426595.0}, {"date": "2022-06-14", "close": 18.44, "volume": 227748.0}, {"date": "2022-06-15", "close": 18.0, "volume": 377843.0}, {"date": "2022-06-16", "close": 16.45, "volume": 971390.0}, {"date": "2022-06-17", "close": 17.1, "volume": 371546.0}, {"date": "2022-06-21", "close": 17.4, "volume": 273353.0}, {"date": "2022-06-22", "close": 17.25, "volume": 199496.0}, {"date": "2022-06-23", "close": 17.75, "volume": 200259.0}, {"date": "2022-06-24", "close": 18.25, "volume": 180852.0}, {"date": "2022-06-27", "close": 18.13, "volume": 323260.0}, {"date": "2022-06-28", "close": 18.3, "volume": 217510.0}, {"date": "2022-06-29", "close": 18.47, "volume": 189352.0}, {"date": "2022-06-30", "close": 18.43, "volume": 183632.0}, {"date": "2022-07-01", "close": 18.46, "volume": 121960.0}, {"date": "2022-07-05", "close": 18.48, "volume": 170258.0}, {"date": "2022-07-06", "close": 18.44, "volume": 204596.0}, {"date": "2022-07-07", "close": 18.77, "volume": 171429.0}, {"date": "2022-07-08", "close": 19.24, "volume": 250315.0}, {"date": "2022-07-11", "close": 19.34, "volume": 541737.0}, {"date": "2022-07-12", "close": 18.98, "volume": 248569.0}, {"date": "2022-07-13", "close": 18.98, "volume": 277091.0}, {"date": "2022-07-14", "close": 18.47, "volume": 231730.0}, {"date": "2022-07-15", "close": 18.57, "volume": 754507.0}, {"date": "2022-07-18", "close": 18.53, "volume": 157710.0}, {"date": "2022-07-19", "close": 18.65, "volume": 135810.0}, {"date": "2022-07-20", "close": 18.59, "volume": 189774.0}, {"date": "2022-07-21", "close": 18.59, "volume": 121928.0}, {"date": "2022-07-22", "close": 18.7, "volume": 142421.0}, {"date": "2022-07-25", "close": 18.87, "volume": 108212.0}, {"date": "2022-07-26", "close": 19.03, "volume": 211316.0}, {"date": "2022-07-27", "close": 19.34, "volume": 181940.0}, {"date": "2022-07-28", "close": 19.82, "volume": 223840.0}, {"date": "2022-07-29", "close": 20.25, "volume": 292138.0}, {"date": "2022-08-01", "close": 20.0, "volume": 283279.0}, {"date": "2022-08-02", "close": 20.2, "volume": 219537.0}, {"date": "2022-08-03", "close": 20.35, "volume": 153813.0}, {"date": "2022-08-04", "close": 20.28, "volume": 190720.0}, {"date": "2022-08-05", "close": 20.11, "volume": 151716.0}, {"date": "2022-08-08", "close": 20.13, "volume": 269065.0}, {"date": "2022-08-09", "close": 19.94, "volume": 197284.0}, {"date": "2022-08-10", "close": 20.14, "volume": 216809.0}, {"date": "2022-08-11", "close": 19.71, "volume": 275754.0}, {"date": "2022-08-12", "close": 19.8, "volume": 199871.0}, {"date": "2022-08-15", "close": 19.85, "volume": 133081.0}, {"date": "2022-08-16", "close": 19.88, "volume": 128519.0}, {"date": "2022-08-17", "close": 19.94, "volume": 171177.0}, {"date": "2022-08-18", "close": 19.72, "volume": 145632.0}, {"date": "2022-08-19", "close": 19.65, "volume": 149042.0}, {"date": "2022-08-22", "close": 19.29, "volume": 139421.0}, {"date": "2022-08-23", "close": 19.38, "volume": 92802.0}, {"date": "2022-08-24", "close": 19.84, "volume": 111454.0}, {"date": "2022-08-25", "close": 19.85, "volume": 208763.0}, {"date": "2022-08-26", "close": 19.69, "volume": 133080.0}, {"date": "2022-08-29", "close": 19.54, "volume": 143408.0}, {"date": "2022-08-30", "close": 19.33, "volume": 133944.0}, {"date": "2022-08-31", "close": 19.19, "volume": 142573.0}, {"date": "2022-09-01", "close": 19.08, "volume": 340630.0}, {"date": "2022-09-02", "close": 19.2, "volume": 101689.0}, {"date": "2022-09-06", "close": 19.13, "volume": 144343.0}, {"date": "2022-09-07", "close": 19.18, "volume": 128394.0}, {"date": "2022-09-08", "close": 19.31, "volume": 144094.0}, {"date": "2022-09-09", "close": 19.4, "volume": 96383.0}, {"date": "2022-09-12", "close": 19.41, "volume": 160509.0}, {"date": "2022-09-13", "close": 18.96, "volume": 182748.0}, {"date": "2022-09-14", "close": 19.21, "volume": 195641.0}, {"date": "2022-09-15", "close": 18.94, "volume": 250041.0}, {"date": "2022-09-16", "close": 18.63, "volume": 194618.0}, {"date": "2022-09-19", "close": 18.69, "volume": 87658.0}, {"date": "2022-09-20", "close": 18.22, "volume": 223836.0}, {"date": "2022-09-21", "close": 18.36, "volume": 186100.0}, {"date": "2022-09-22", "close": 17.97, "volume": 255476.0}, {"date": "2022-09-23", "close": 17.29, "volume": 322211.0}, {"date": "2022-09-26", "close": 16.64, "volume": 466640.0}, {"date": "2022-09-27", "close": 17.15, "volume": 519806.0}, {"date": "2022-09-28", "close": 18.07, "volume": 510454.0}, {"date": "2022-09-29", "close": 16.72, "volume": 755510.0}, {"date": "2022-09-30", "close": 17.21, "volume": 187711.0}, {"date": "2022-10-03", "close": 17.62, "volume": 222723.0}, {"date": "2022-10-04", "close": 18.0, "volume": 239411.0}, {"date": "2022-10-05", "close": 17.96, "volume": 196136.0}, {"date": "2022-10-06", "close": 17.78, "volume": 133621.0}, {"date": "2022-10-07", "close": 17.54, "volume": 199073.0}, {"date": "2022-10-10", "close": 17.16, "volume": 201156.0}, {"date": "2022-10-11", "close": 16.7, "volume": 183165.0}, {"date": "2022-10-12", "close": 16.6, "volume": 163529.0}, {"date": "2022-10-13", "close": 16.75, "volume": 243851.0}, {"date": "2022-10-14", "close": 16.8, "volume": 186545.0}, {"date": "2022-10-17", "close": 17.4, "volume": 367300.0}, {"date": "2022-10-18", "close": 17.42, "volume": 151434.0}, {"date": "2022-10-19", "close": 17.33, "volume": 141638.0}, {"date": "2022-10-20", "close": 17.17, "volume": 120291.0}, {"date": "2022-10-21", "close": 17.25, "volume": 278543.0}, {"date": "2022-10-24", "close": 16.85, "volume": 174463.0}, {"date": "2022-10-25", "close": 17.1, "volume": 148823.0}, {"date": "2022-10-26", "close": 17.21, "volume": 154189.0}, {"date": "2022-10-27", "close": 17.35, "volume": 165235.0}, {"date": "2022-10-28", "close": 17.57, "volume": 97077.0}, {"date": "2022-10-31", "close": 17.25, "volume": 168195.0}, {"date": "2022-11-01", "close": 17.48, "volume": 97643.0}, {"date": "2022-11-02", "close": 17.41, "volume": 113096.0}, {"date": "2022-11-03", "close": 17.42, "volume": 119185.0}, {"date": "2022-11-04", "close": 17.59, "volume": 114637.0}, {"date": "2022-11-07", "close": 17.72, "volume": 224765.0}, {"date": "2022-11-08", "close": 17.6, "volume": 200338.0}, {"date": "2022-11-09", "close": 17.17, "volume": 176303.0}, {"date": "2022-11-10", "close": 17.5, "volume": 161521.0}, {"date": "2022-11-11", "close": 17.59, "volume": 130732.0}, {"date": "2022-11-14", "close": 17.42, "volume": 156548.0}, {"date": "2022-11-15", "close": 17.48, "volume": 145796.0}, {"date": "2022-11-16", "close": 17.44, "volume": 118812.0}, {"date": "2022-11-17", "close": 17.65, "volume": 160541.0}, {"date": "2022-11-18", "close": 17.61, "volume": 72619.0}, {"date": "2022-11-21", "close": 17.64, "volume": 72433.0}, {"date": "2022-11-22", "close": 17.65, "volume": 132533.0}, {"date": "2022-11-23", "close": 17.83, "volume": 168664.0}, {"date": "2022-11-25", "close": 17.86, "volume": 110533.0}, {"date": "2022-11-28", "close": 17.83, "volume": 129595.0}, {"date": "2022-11-29", "close": 17.83, "volume": 167137.0}, {"date": "2022-11-30", "close": 17.89, "volume": 142809.0}, {"date": "2022-12-01", "close": 17.89, "volume": 158560.0}, {"date": "2022-12-02", "close": 17.91, "volume": 87423.0}, {"date": "2022-12-05", "close": 17.85, "volume": 143085.0}, {"date": "2022-12-06", "close": 17.8, "volume": 112147.0}, {"date": "2022-12-07", "close": 17.73, "volume": 113376.0}, {"date": "2022-12-08", "close": 17.78, "volume": 111353.0}, {"date": "2022-12-09", "close": 17.79, "volume": 82971.0}, {"date": "2022-12-12", "close": 17.77, "volume": 189819.0}, {"date": "2022-12-13", "close": 17.58, "volume": 189869.0}, {"date": "2022-12-14", "close": 17.36, "volume": 205644.0}, {"date": "2022-12-15", "close": 17.13, "volume": 229437.0}, {"date": "2022-12-16", "close": 16.93, "volume": 265893.0}, {"date": "2022-12-19", "close": 16.69, "volume": 194296.0}, {"date": "2022-12-20", "close": 16.54, "volume": 223629.0}, {"date": "2022-12-21", "close": 16.56, "volume": 215844.0}, {"date": "2022-12-22", "close": 16.48, "volume": 249297.0}, {"date": "2022-12-23", "close": 16.63, "volume": 259514.0}, {"date": "2022-12-27", "close": 16.39, "volume": 377760.0}, {"date": "2022-12-28", "close": 16.2, "volume": 425623.0}, {"date": "2022-12-29", "close": 16.25, "volume": 493864.0}, {"date": "2022-12-30", "close": 16.15, "volume": 480436.0}, {"date": "2023-01-03", "close": 16.52, "volume": 327059.0}, {"date": "2023-01-04", "close": 16.58, "volume": 222327.0}, {"date": "2023-01-05", "close": 16.63, "volume": 181556.0}, {"date": "2023-01-06", "close": 16.88, "volume": 228711.0}, {"date": "2023-01-09", "close": 17.26, "volume": 430433.0}, {"date": "2023-01-10", "close": 17.23, "volume": 238948.0}, {"date": "2023-01-11", "close": 17.33, "volume": 175083.0}, {"date": "2023-01-12", "close": 17.3, "volume": 190893.0}, {"date": "2023-01-13", "close": 17.1, "volume": 301185.0}, {"date": "2023-01-17", "close": 17.03, "volume": 263067.0}, {"date": "2023-01-18", "close": 17.1, "volume": 256559.0}, {"date": "2023-01-19", "close": 17.12, "volume": 219026.0}, {"date": "2023-01-20", "close": 17.29, "volume": 845920.0}, {"date": "2023-01-23", "close": 17.3, "volume": 174918.0}, {"date": "2023-01-24", "close": 17.335, "volume": 152662.0}, {"date": "2023-01-25", "close": 17.32, "volume": 175674.0}, {"date": "2023-01-26", "close": 17.39, "volume": 219650.0}, {"date": "2023-01-27", "close": 17.49, "volume": 216264.0}, {"date": "2023-01-30", "close": 17.42, "volume": 148549.0}, {"date": "2023-01-31", "close": 17.53, "volume": 253599.0}, {"date": "2023-02-01", "close": 17.66, "volume": 262087.0}, {"date": "2023-02-02", "close": 17.96, "volume": 250470.0}, {"date": "2023-02-03", "close": 18.0, "volume": 336923.0}, {"date": "2023-02-06", "close": 17.98, "volume": 297956.0}, {"date": "2023-02-07", "close": 17.98, "volume": 354661.0}, {"date": "2023-02-08", "close": 17.68, "volume": 192467.0}, {"date": "2023-02-09", "close": 17.61, "volume": 132636.0}, {"date": "2023-02-10", "close": 17.55, "volume": 137445.0}, {"date": "2023-02-13", "close": 17.68, "volume": 221716.0}, {"date": "2023-02-14", "close": 17.71, "volume": 170022.0}, {"date": "2023-02-15", "close": 17.68, "volume": 128247.0}, {"date": "2023-02-16", "close": 17.59, "volume": 175778.0}, {"date": "2023-02-17", "close": 17.67, "volume": 173412.0}, {"date": "2023-02-21", "close": 17.32, "volume": 253157.0}, {"date": "2023-02-22", "close": 17.46, "volume": 201061.0}, {"date": "2023-02-23", "close": 17.74, "volume": 256139.0}, {"date": "2023-02-24", "close": 17.72, "volume": 181726.0}, {"date": "2023-02-27", "close": 17.8, "volume": 177189.0}, {"date": "2023-02-28", "close": 17.78, "volume": 293829.0}, {"date": "2023-03-01", "close": 17.82, "volume": 186385.0}, {"date": "2023-03-02", "close": 17.88, "volume": 260737.0}, {"date": "2023-03-03", "close": 18.1, "volume": 235374.0}, {"date": "2023-03-06", "close": 18.0, "volume": 230021.0}, {"date": "2023-03-07", "close": 17.94, "volume": 247711.0}, {"date": "2023-03-08", "close": 17.96, "volume": 127319.0}, {"date": "2023-03-09", "close": 17.8, "volume": 185527.0}, {"date": "2023-03-10", "close": 17.36, "volume": 410211.0}, {"date": "2023-03-13", "close": 17.09, "volume": 376191.0}, {"date": "2023-03-14", "close": 17.13, "volume": 234098.0}, {"date": "2023-03-15", "close": 16.84, "volume": 314469.0}, {"date": "2023-03-16", "close": 16.91, "volume": 198911.0}, {"date": "2023-03-17", "close": 16.65, "volume": 141606.0}, {"date": "2023-03-20", "close": 16.36, "volume": 330826.0}, {"date": "2023-03-21", "close": 16.49, "volume": 223801.0}, {"date": "2023-03-22", "close": 16.4, "volume": 182186.0}, {"date": "2023-03-23", "close": 16.33, "volume": 253060.0}, {"date": "2023-03-24", "close": 16.29, "volume": 132272.0}, {"date": "2023-03-27", "close": 16.36, "volume": 137130.0}, {"date": "2023-03-28", "close": 16.4, "volume": 396748.0}, {"date": "2023-03-29", "close": 16.41, "volume": 221841.0}, {"date": "2023-03-30", "close": 16.51, "volume": 195188.0}, {"date": "2023-03-31", "close": 16.45, "volume": 650174.0}, {"date": "2023-04-03", "close": 16.8, "volume": 283881.0}, {"date": "2023-04-04", "close": 16.95, "volume": 316785.0}, {"date": "2023-04-05", "close": 16.96, "volume": 213615.0}, {"date": "2023-04-06", "close": 17.07, "volume": 182659.0}, {"date": "2023-04-10", "close": 17.17, "volume": 292135.0}, {"date": "2023-04-11", "close": 17.14, "volume": 278331.0}, {"date": "2023-04-12", "close": 17.08, "volume": 173025.0}, {"date": "2023-04-13", "close": 17.16, "volume": 104141.0}, {"date": "2023-04-14", "close": 17.04, "volume": 119531.0}, {"date": "2023-04-17", "close": 17.0, "volume": 175564.0}, {"date": "2023-04-18", "close": 16.84, "volume": 178256.0}, {"date": "2023-04-19", "close": 16.92, "volume": 118133.0}, {"date": "2023-04-20", "close": 16.77, "volume": 146889.0}, {"date": "2023-04-21", "close": 16.8, "volume": 120311.0}, {"date": "2023-04-24", "close": 17.03, "volume": 253057.0}, {"date": "2023-04-25", "close": 17.0, "volume": 400133.0}, {"date": "2023-04-26", "close": 16.94, "volume": 285427.0}, {"date": "2023-04-27", "close": 17.17, "volume": 147977.0}, {"date": "2023-04-28", "close": 17.2, "volume": 123715.0}, {"date": "2023-05-01", "close": 17.16, "volume": 160096.0}, {"date": "2023-05-02", "close": 17.19, "volume": 160300.0}, {"date": "2023-05-03", "close": 17.09, "volume": 273778.0}, {"date": "2023-05-04", "close": 17.07, "volume": 244615.0}, {"date": "2023-05-05", "close": 17.17, "volume": 222070.0}, {"date": "2023-05-08", "close": 17.26, "volume": 208539.0}, {"date": "2023-05-09", "close": 16.94, "volume": 141589.0}, {"date": "2023-05-10", "close": 16.76, "volume": 285800.0}, {"date": "2023-05-11", "close": 16.64, "volume": 214503.0}, {"date": "2023-05-12", "close": 16.58, "volume": 182428.0}, {"date": "2023-05-15", "close": 16.53, "volume": 193685.0}, {"date": "2023-05-16", "close": 16.35, "volume": 165726.0}, {"date": "2023-05-17", "close": 16.32, "volume": 243697.0}, {"date": "2023-05-18", "close": 16.29, "volume": 296772.0}, {"date": "2023-05-19", "close": 16.37, "volume": 144406.0}, {"date": "2023-05-22", "close": 16.36, "volume": 154971.0}, {"date": "2023-05-23", "close": 16.16, "volume": 174150.0}, {"date": "2023-05-24", "close": 16.14, "volume": 187381.0}, {"date": "2023-05-25", "close": 16.24, "volume": 257093.0}, {"date": "2023-05-26", "close": 16.18, "volume": 317816.0}, {"date": "2023-05-30", "close": 16.23, "volume": 286206.0}, {"date": "2023-05-31", "close": 16.23, "volume": 206688.0}, {"date": "2023-06-01", "close": 16.4, "volume": 257814.0}, {"date": "2023-06-02", "close": 16.68, "volume": 213993.0}, {"date": "2023-06-05", "close": 16.71, "volume": 195475.0}, {"date": "2023-06-06", "close": 16.83, "volume": 187723.0}, {"date": "2023-06-07", "close": 16.89, "volume": 201646.0}, {"date": "2023-06-08", "close": 16.94, "volume": 138815.0}, {"date": "2023-06-09", "close": 16.93, "volume": 133697.0}, {"date": "2023-06-12", "close": 16.91, "volume": 186668.0}, {"date": "2023-06-13", "close": 16.48, "volume": 282488.0}, {"date": "2023-06-14", "close": 16.41, "volume": 168841.0}, {"date": "2023-06-15", "close": 16.34, "volume": 181623.0}, {"date": "2023-06-16", "close": 16.51, "volume": 131158.0}, {"date": "2023-06-20", "close": 16.48, "volume": 164010.0}, {"date": "2023-06-21", "close": 16.44, "volume": 109735.0}, {"date": "2023-06-22", "close": 16.4, "volume": 111389.0}, {"date": "2023-06-23", "close": 16.38, "volume": 175131.0}, {"date": "2023-06-26", "close": 16.47, "volume": 144986.0}, {"date": "2023-06-27", "close": 16.71, "volume": 293694.0}, {"date": "2023-06-28", "close": 16.69, "volume": 216523.0}, {"date": "2023-06-29", "close": 16.67, "volume": 225124.0}, {"date": "2023-06-30", "close": 16.76, "volume": 166602.0}, {"date": "2023-07-03", "close": 16.8, "volume": 111187.0}, {"date": "2023-07-05", "close": 16.92, "volume": 332320.0}, {"date": "2023-07-06", "close": 16.96, "volume": 186172.0}, {"date": "2023-07-07", "close": 17.01, "volume": 205887.0}, {"date": "2023-07-10", "close": 17.02, "volume": 283730.0}, {"date": "2023-07-11", "close": 16.8, "volume": 183353.0}, {"date": "2023-07-12", "close": 16.85, "volume": 256445.0}, {"date": "2023-07-13", "close": 16.81, "volume": 205852.0}, {"date": "2023-07-14", "close": 16.74, "volume": 148179.0}, {"date": "2023-07-17", "close": 16.78, "volume": 125980.0}, {"date": "2023-07-18", "close": 16.78, "volume": 147707.0}, {"date": "2023-07-19", "close": 16.78, "volume": 148224.0}, {"date": "2023-07-20", "close": 16.78, "volume": 137866.0}, {"date": "2023-07-21", "close": 16.73, "volume": 164539.0}, {"date": "2023-07-24", "close": 16.78, "volume": 259311.0}, {"date": "2023-07-25", "close": 16.86, "volume": 199596.0}, {"date": "2023-07-26", "close": 16.94, "volume": 239341.0}, {"date": "2023-07-27", "close": 16.89, "volume": 168724.0}, {"date": "2023-07-28", "close": 16.97, "volume": 197507.0}, {"date": "2023-07-31", "close": 17.03, "volume": 184944.0}, {"date": "2023-08-01", "close": 17.08, "volume": 214254.0}, {"date": "2023-08-02", "close": 17.07, "volume": 198978.0}, {"date": "2023-08-03", "close": 17.0, "volume": 252526.0}, {"date": "2023-08-04", "close": 17.15, "volume": 285706.0}, {"date": "2023-08-07", "close": 17.24, "volume": 254455.0}, {"date": "2023-08-08", "close": 17.06, "volume": 150730.0}, {"date": "2023-08-09", "close": 16.93, "volume": 254064.0}, {"date": "2023-08-10", "close": 16.84, "volume": 199324.0}, {"date": "2023-08-11", "close": 16.78, "volume": 199690.0}, {"date": "2023-08-14", "close": 16.72, "volume": 194237.0}, {"date": "2023-08-15", "close": 16.68, "volume": 152037.0}, {"date": "2023-08-16", "close": 16.56, "volume": 261389.0}, {"date": "2023-08-17", "close": 16.47, "volume": 139451.0}, {"date": "2023-08-18", "close": 16.48, "volume": 178204.0}, {"date": "2023-08-21", "close": 16.52, "volume": 146270.0}, {"date": "2023-08-22", "close": 16.59, "volume": 159730.0}, {"date": "2023-08-23", "close": 16.68, "volume": 138954.0}, {"date": "2023-08-24", "close": 16.66, "volume": 103346.0}, {"date": "2023-08-25", "close": 16.83, "volume": 188840.0}, {"date": "2023-08-28", "close": 16.88, "volume": 223972.0}, {"date": "2023-08-29", "close": 16.88, "volume": 440265.0}, {"date": "2023-08-30", "close": 13.31, "volume": 6486654.0}, {"date": "2023-08-31", "close": 12.91, "volume": 2807058.0}, {"date": "2023-09-01", "close": 12.66, "volume": 1341966.0}, {"date": "2023-09-05", "close": 12.77, "volume": 1003922.0}, {"date": "2023-09-06", "close": 12.65, "volume": 931844.0}, {"date": "2023-09-07", "close": 12.68, "volume": 460554.0}, {"date": "2023-09-08", "close": 12.8, "volume": 451497.0}, {"date": "2023-09-11", "close": 12.67, "volume": 609131.0}, {"date": "2023-09-12", "close": 12.28, "volume": 996676.0}, {"date": "2023-09-13", "close": 12.18, "volume": 898002.0}, {"date": "2023-09-14", "close": 12.26, "volume": 796688.0}, {"date": "2023-09-15", "close": 12.19, "volume": 279433.0}, {"date": "2023-09-18", "close": 12.05, "volume": 1026155.0}, {"date": "2023-09-19", "close": 12.02, "volume": 634221.0}, {"date": "2023-09-20", "close": 12.1, "volume": 380229.0}, {"date": "2023-09-21", "close": 12.03, "volume": 363037.0}, {"date": "2023-09-22", "close": 12.07, "volume": 653317.0}, {"date": "2023-09-25", "close": 12.14, "volume": 554799.0}, {"date": "2023-09-26", "close": 12.04, "volume": 638823.0}, {"date": "2023-09-27", "close": 12.09, "volume": 642866.0}, {"date": "2023-09-28", "close": 12.19, "volume": 352377.0}, {"date": "2023-09-29", "close": 12.25, "volume": 294104.0}, {"date": "2023-10-02", "close": 12.15, "volume": 295775.0}, {"date": "2023-10-03", "close": 12.02, "volume": 365152.0}, {"date": "2023-10-04", "close": 12.25, "volume": 279614.0}, {"date": "2023-10-05", "close": 12.3, "volume": 377163.0}, {"date": "2023-10-06", "close": 12.32, "volume": 387406.0}, {"date": "2023-10-09", "close": 12.38, "volume": 254580.0}, {"date": "2023-10-10", "close": 12.4, "volume": 347177.0}, {"date": "2023-10-11", "close": 12.26, "volume": 436374.0}, {"date": "2023-10-12", "close": 12.13, "volume": 449807.0}, {"date": "2023-10-13", "close": 12.13, "volume": 254988.0}, {"date": "2023-10-16", "close": 12.14, "volume": 302136.0}, {"date": "2023-10-17", "close": 12.01, "volume": 379182.0}, {"date": "2023-10-18", "close": 11.94, "volume": 337662.0}, {"date": "2023-10-19", "close": 11.95, "volume": 281924.0}, {"date": "2023-10-20", "close": 11.93, "volume": 439643.0}, {"date": "2023-10-23", "close": 11.95, "volume": 430840.0}, {"date": "2023-10-24", "close": 12.14, "volume": 330949.0}, {"date": "2023-10-25", "close": 12.06, "volume": 520171.0}, {"date": "2023-10-26", "close": 12.17, "volume": 397673.0}, {"date": "2023-10-27", "close": 12.11, "volume": 457086.0}, {"date": "2023-10-30", "close": 12.17, "volume": 237807.0}, {"date": "2023-10-31", "close": 12.19, "volume": 339279.0}, {"date": "2023-11-01", "close": 12.22, "volume": 218880.0}, {"date": "2023-11-02", "close": 12.34, "volume": 417830.0}, {"date": "2023-11-03", "close": 12.42, "volume": 600766.0}, {"date": "2023-11-06", "close": 12.43, "volume": 514183.0}, {"date": "2023-11-07", "close": 12.47, "volume": 268969.0}, {"date": "2023-11-08", "close": 12.4, "volume": 148934.0}, {"date": "2023-11-09", "close": 12.37, "volume": 279279.0}, {"date": "2023-11-10", "close": 12.36, "volume": 196533.0}, {"date": "2023-11-13", "close": 12.39, "volume": 197079.0}, {"date": "2023-11-14", "close": 12.42, "volume": 519334.0}, {"date": "2023-11-15", "close": 12.43, "volume": 349445.0}, {"date": "2023-11-16", "close": 12.42, "volume": 203207.0}, {"date": "2023-11-17", "close": 12.54, "volume": 153619.0}, {"date": "2023-11-20", "close": 12.45, "volume": 263468.0}, {"date": "2023-11-21", "close": 12.46, "volume": 256594.0}, {"date": "2023-11-22", "close": 12.49, "volume": 333057.0}, {"date": "2023-11-24", "close": 12.49, "volume": 267077.0}, {"date": "2023-11-27", "close": 12.4, "volume": 403938.0}, {"date": "2023-11-28", "close": 12.47, "volume": 240897.0}, {"date": "2023-11-29", "close": 12.6, "volume": 230858.0}, {"date": "2023-11-30", "close": 12.77, "volume": 305143.0}, {"date": "2023-12-01", "close": 12.69, "volume": 391523.0}, {"date": "2023-12-04", "close": 12.62, "volume": 267002.0}, {"date": "2023-12-05", "close": 12.7, "volume": 236239.0}, {"date": "2023-12-06", "close": 12.76, "volume": 249414.0}, {"date": "2023-12-07", "close": 12.93, "volume": 413493.0}, {"date": "2023-12-08", "close": 12.82, "volume": 175124.0}, {"date": "2023-12-11", "close": 12.71, "volume": 308580.0}, {"date": "2023-12-12", "close": 12.56, "volume": 467999.0}, {"date": "2023-12-13", "close": 12.71, "volume": 339304.0}, {"date": "2023-12-14", "close": 12.73, "volume": 427615.0}, {"date": "2023-12-15", "close": 12.72, "volume": 320619.0}, {"date": "2023-12-18", "close": 12.72, "volume": 457496.0}, {"date": "2023-12-19", "close": 12.8, "volume": 388075.0}, {"date": "2023-12-20", "close": 12.62, "volume": 338043.0}, {"date": "2023-12-21", "close": 12.71, "volume": 327108.0}, {"date": "2023-12-22", "close": 12.78, "volume": 415919.0}, {"date": "2023-12-26", "close": 12.81, "volume": 409006.0}, {"date": "2023-12-27", "close": 12.93, "volume": 385598.0}, {"date": "2023-12-28", "close": 12.85, "volume": 447521.0}, {"date": "2023-12-29", "close": 12.81, "volume": 296074.0}, {"date": "2024-01-02", "close": 12.87, "volume": 241327.0}, {"date": "2024-01-03", "close": 13.0, "volume": 269899.0}, {"date": "2024-01-04", "close": 13.16, "volume": 307348.0}, {"date": "2024-01-05", "close": 13.12, "volume": 281887.0}, {"date": "2024-01-08", "close": 13.18, "volume": 424189.0}, {"date": "2024-01-09", "close": 13.02, "volume": 296336.0}, {"date": "2024-01-10", "close": 12.94, "volume": 400790.0}, {"date": "2024-01-11", "close": 12.91, "volume": 383542.0}, {"date": "2024-01-12", "close": 12.94, "volume": 256052.0}, {"date": "2024-01-16", "close": 12.94, "volume": 320058.0}, {"date": "2024-01-17", "close": 13.03, "volume": 383961.0}, {"date": "2024-01-18", "close": 12.98, "volume": 324222.0}, {"date": "2024-01-19", "close": 12.91, "volume": 1464365.0}, {"date": "2024-01-22", "close": 12.9, "volume": 417219.0}, {"date": "2024-01-23", "close": 12.86, "volume": 190950.0}, {"date": "2024-01-24", "close": 12.93, "volume": 202511.0}, {"date": "2024-01-25", "close": 12.95, "volume": 228061.0}, {"date": "2024-01-26", "close": 13.07, "volume": 233981.0}, {"date": "2024-01-29", "close": 13.08, "volume": 223363.0}, {"date": "2024-01-30", "close": 13.04, "volume": 234568.0}, {"date": "2024-01-31", "close": 13.02, "volume": 214627.0}, {"date": "2024-02-01", "close": 13.15, "volume": 282133.0}, {"date": "2024-02-02", "close": 13.29, "volume": 392887.0}, {"date": "2024-02-05", "close": 13.22, "volume": 429990.0}, {"date": "2024-02-06", "close": 12.98, "volume": 469459.0}, {"date": "2024-02-07", "close": 12.95, "volume": 220900.0}, {"date": "2024-02-08", "close": 12.94, "volume": 141603.0}, {"date": "2024-02-09", "close": 12.86, "volume": 281239.0}, {"date": "2024-02-12", "close": 12.82, "volume": 288128.0}, {"date": "2024-02-13", "close": 12.83, "volume": 181059.0}, {"date": "2024-02-14", "close": 12.89, "volume": 192882.0}, {"date": "2024-02-15", "close": 12.95, "volume": 253870.0}, {"date": "2024-02-16", "close": 12.86, "volume": 133966.0}, {"date": "2024-02-20", "close": 12.93, "volume": 176298.0}, {"date": "2024-02-21", "close": 12.89, "volume": 140752.0}, {"date": "2024-02-22", "close": 12.9, "volume": 231863.0}, {"date": "2024-02-23", "close": 13.02, "volume": 339039.0}, {"date": "2024-02-26", "close": 12.91, "volume": 171443.0}, {"date": "2024-02-27", "close": 12.89, "volume": 205875.0}, {"date": "2024-02-28", "close": 12.88, "volume": 167950.0}, {"date": "2024-02-29", "close": 12.89, "volume": 162026.0}, {"date": "2024-03-01", "close": 12.94, "volume": 229664.0}, {"date": "2024-03-04", "close": 12.94, "volume": 197994.0}, {"date": "2024-03-05", "close": 12.95, "volume": 245492.0}, {"date": "2024-03-06", "close": 12.93, "volume": 172766.0}, {"date": "2024-03-07", "close": 12.97, "volume": 182708.0}, {"date": "2024-03-08", "close": 12.96, "volume": 180423.0}, {"date": "2024-03-11", "close": 13.03, "volume": 262802.0}, {"date": "2024-03-12", "close": 12.89, "volume": 306782.0}, {"date": "2024-03-13", "close": 12.93, "volume": 116430.0}, {"date": "2024-03-14", "close": 12.88, "volume": 156328.0}, {"date": "2024-03-15", "close": 12.85, "volume": 199670.0}, {"date": "2024-03-18", "close": 12.84, "volume": 149791.0}, {"date": "2024-03-19", "close": 12.85, "volume": 442287.0}, {"date": "2024-03-20", "close": 12.87, "volume": 233506.0}, {"date": "2024-03-21", "close": 12.92, "volume": 158417.0}, {"date": "2024-03-22", "close": 12.91, "volume": 194038.0}, {"date": "2024-03-25", "close": 12.89, "volume": 229207.0}, {"date": "2024-03-26", "close": 12.86, "volume": 283323.0}, {"date": "2024-03-27", "close": 12.94, "volume": 173418.0}, {"date": "2024-03-28", "close": 12.92, "volume": 161499.0}, {"date": "2024-04-01", "close": 12.92, "volume": 266547.0}, {"date": "2024-04-02", "close": 12.89, "volume": 154319.0}, {"date": "2024-04-03", "close": 12.9, "volume": 129054.0}, {"date": "2024-04-04", "close": 12.91, "volume": 293421.0}, {"date": "2024-04-05", "close": 12.895, "volume": 218288.0}, {"date": "2024-04-08", "close": 12.97, "volume": 612221.0}, {"date": "2024-04-09", "close": 12.8, "volume": 275098.0}, {"date": "2024-04-10", "close": 12.59, "volume": 277829.0}, {"date": "2024-04-11", "close": 12.55, "volume": 254598.0}, {"date": "2024-04-12", "close": 12.46, "volume": 193793.0}, {"date": "2024-04-15", "close": 12.25, "volume": 496427.0}, {"date": "2024-04-16", "close": 12.36, "volume": 332742.0}, {"date": "2024-04-17", "close": 12.41, "volume": 192537.0}, {"date": "2024-04-18", "close": 12.49, "volume": 320356.0}, {"date": "2024-04-19", "close": 12.47, "volume": 144013.0}, {"date": "2024-04-22", "close": 12.62, "volume": 228466.0}, {"date": "2024-04-23", "close": 12.68, "volume": 200598.0}, {"date": "2024-04-24", "close": 12.59, "volume": 256106.0}, {"date": "2024-04-25", "close": 12.48, "volume": 235789.0}, {"date": "2024-04-26", "close": 12.51, "volume": 180880.0}, {"date": "2024-04-29", "close": 12.57, "volume": 153688.0}, {"date": "2024-04-30", "close": 12.54, "volume": 106481.0}, {"date": "2024-05-01", "close": 12.65, "volume": 144759.0}, {"date": "2024-05-02", "close": 12.66, "volume": 164833.0}, {"date": "2024-05-03", "close": 12.71, "volume": 208217.0}, {"date": "2024-05-06", "close": 12.76, "volume": 237849.0}, {"date": "2024-05-07", "close": 12.69, "volume": 224023.0}, {"date": "2024-05-08", "close": 12.63, "volume": 139949.0}, {"date": "2024-05-09", "close": 12.63, "volume": 145361.0}, {"date": "2024-05-10", "close": 12.65, "volume": 169596.0}, {"date": "2024-05-13", "close": 12.64, "volume": 143198.0}, {"date": "2024-05-14", "close": 12.61, "volume": 156852.0}, {"date": "2024-05-15", "close": 12.68, "volume": 141621.0}, {"date": "2024-05-16", "close": 12.66, "volume": 142120.0}, {"date": "2024-05-17", "close": 12.71, "volume": 271087.0}, {"date": "2024-05-20", "close": 12.72, "volume": 177081.0}, {"date": "2024-05-21", "close": 12.86, "volume": 263891.0}, {"date": "2024-05-22", "close": 12.76, "volume": 179525.0}, {"date": "2024-05-23", "close": 12.71, "volume": 187795.0}, {"date": "2024-05-24", "close": 12.79, "volume": 140919.0}, {"date": "2024-05-28", "close": 12.72, "volume": 234594.0}, {"date": "2024-05-29", "close": 12.63, "volume": 150112.0}, {"date": "2024-05-30", "close": 12.57, "volume": 678494.0}, {"date": "2024-05-31", "close": 12.8, "volume": 145178.0}, {"date": "2024-06-03", "close": 12.78, "volume": 162699.0}, {"date": "2024-06-04", "close": 12.7, "volume": 268334.0}, {"date": "2024-06-05", "close": 12.85, "volume": 234790.0}, {"date": "2024-06-06", "close": 12.84, "volume": 169545.0}, {"date": "2024-06-07", "close": 12.82, "volume": 280480.0}, {"date": "2024-06-10", "close": 12.74, "volume": 342900.0}, {"date": "2024-06-11", "close": 12.74, "volume": 206869.0}, {"date": "2024-06-12", "close": 12.7, "volume": 157811.0}, {"date": "2024-06-13", "close": 12.66, "volume": 163333.0}, {"date": "2024-06-14", "close": 12.61, "volume": 144299.0}, {"date": "2024-06-17", "close": 12.62, "volume": 162810.0}, {"date": "2024-06-18", "close": 12.61, "volume": 176919.0}, {"date": "2024-06-20", "close": 12.62, "volume": 160493.0}, {"date": "2024-06-21", "close": 12.64, "volume": 140529.0}, {"date": "2024-06-24", "close": 12.61, "volume": 183205.0}, {"date": "2024-06-25", "close": 12.68, "volume": 273662.0}, {"date": "2024-06-26", "close": 12.67, "volume": 287690.0}, {"date": "2024-06-27", "close": 12.71, "volume": 234149.0}, {"date": "2024-06-28", "close": 12.76, "volume": 134047.0}, {"date": "2024-07-01", "close": 12.75, "volume": 139760.0}, {"date": "2024-07-02", "close": 12.8, "volume": 240313.0}, {"date": "2024-07-03", "close": 12.87, "volume": 202352.0}, {"date": "2024-07-05", "close": 12.89, "volume": 201926.0}, {"date": "2024-07-08", "close": 12.86, "volume": 323772.0}, {"date": "2024-07-09", "close": 12.76, "volume": 277171.0}, {"date": "2024-07-10", "close": 12.75, "volume": 233066.0}, {"date": "2024-07-11", "close": 12.79, "volume": 413489.0}, {"date": "2024-07-12", "close": 12.78, "volume": 364060.0}, {"date": "2024-07-15", "close": 12.76, "volume": 549015.0}, {"date": "2024-07-16", "close": 12.76, "volume": 298432.0}, {"date": "2024-07-17", "close": 12.76, "volume": 333696.0}, {"date": "2024-07-18", "close": 12.69, "volume": 304367.0}, {"date": "2024-07-19", "close": 12.62, "volume": 1006024.0}, {"date": "2024-07-22", "close": 12.67, "volume": 209638.0}, {"date": "2024-07-23", "close": 12.82, "volume": 403607.0}, {"date": "2024-07-24", "close": 12.78, "volume": 400279.0}, {"date": "2024-07-25", "close": 12.91, "volume": 368575.0}, {"date": "2024-07-26", "close": 12.935, "volume": 258756.0}, {"date": "2024-07-29", "close": 12.92, "volume": 109564.0}, {"date": "2024-07-30", "close": 12.89, "volume": 234551.0}, {"date": "2024-07-31", "close": 12.95, "volume": 321725.0}, {"date": "2024-08-01", "close": 12.98, "volume": 257210.0}, {"date": "2024-08-02", "close": 12.97, "volume": 306951.0}, {"date": "2024-08-05", "close": 12.77, "volume": 395102.0}, {"date": "2024-08-06", "close": 12.81, "volume": 305627.0}, {"date": "2024-08-07", "close": 12.92, "volume": 330752.0}, {"date": "2024-08-08", "close": 13.03, "volume": 389433.0}, {"date": "2024-08-09", "close": 13.08, "volume": 389312.0}, {"date": "2024-08-12", "close": 12.99, "volume": 245098.0}, {"date": "2024-08-13", "close": 12.95, "volume": 162317.0}, {"date": "2024-08-14", "close": 13.0, "volume": 151421.0}, {"date": "2024-08-15", "close": 13.08, "volume": 197091.0}, {"date": "2024-08-16", "close": 13.11, "volume": 183692.0}, {"date": "2024-08-19", "close": 13.06, "volume": 144206.0}, {"date": "2024-08-20", "close": 13.1, "volume": 151477.0}, {"date": "2024-08-21", "close": 13.09, "volume": 285685.0}, {"date": "2024-08-22", "close": 13.16, "volume": 173143.0}, {"date": "2024-08-23", "close": 13.26, "volume": 187694.0}, {"date": "2024-08-26", "close": 13.33, "volume": 306129.0}, {"date": "2024-08-27", "close": 13.4, "volume": 273949.0}, {"date": "2024-08-28", "close": 13.36, "volume": 161276.0}, {"date": "2024-08-29", "close": 13.39, "volume": 208055.0}, {"date": "2024-08-30", "close": 13.4, "volume": 233629.0}, {"date": "2024-09-03", "close": 13.31, "volume": 230655.0}, {"date": "2024-09-04", "close": 13.28, "volume": 311757.0}, {"date": "2024-09-05", "close": 13.34, "volume": 200906.0}, {"date": "2024-09-06", "close": 13.38, "volume": 178240.0}, {"date": "2024-09-09", "close": 13.42, "volume": 229363.0}, {"date": "2024-09-10", "close": 13.36, "volume": 214773.0}, {"date": "2024-09-11", "close": 13.37, "volume": 179951.0}, {"date": "2024-09-12", "close": 13.46, "volume": 156483.0}, {"date": "2024-09-13", "close": 13.51, "volume": 221511.0}, {"date": "2024-09-16", "close": 13.5, "volume": 130504.0}, {"date": "2024-09-17", "close": 13.57, "volume": 197368.0}, {"date": "2024-09-18", "close": 13.55, "volume": 200061.0}, {"date": "2024-09-19", "close": 13.63, "volume": 197399.0}, {"date": "2024-09-20", "close": 13.58, "volume": 97264.0}, {"date": "2024-09-23", "close": 13.62, "volume": 208599.0}, {"date": "2024-09-24", "close": 13.6, "volume": 297006.0}, {"date": "2024-09-25", "close": 13.68, "volume": 275419.0}, {"date": "2024-09-26", "close": 13.66, "volume": 166407.0}, {"date": "2024-09-27", "close": 13.68, "volume": 168569.0}, {"date": "2024-09-30", "close": 13.7, "volume": 171525.0}, {"date": "2024-10-01", "close": 13.67, "volume": 246670.0}, {"date": "2024-10-02", "close": 13.68, "volume": 206569.0}, {"date": "2024-10-03", "close": 13.65, "volume": 158576.0}, {"date": "2024-10-04", "close": 13.65, "volume": 163272.0}, {"date": "2024-10-07", "close": 13.63, "volume": 253026.0}, {"date": "2024-10-08", "close": 13.64, "volume": 113307.0}, {"date": "2024-10-09", "close": 13.63, "volume": 249780.0}, {"date": "2024-10-10", "close": 13.63, "volume": 225063.0}, {"date": "2024-10-11", "close": 13.55, "volume": 238441.0}, {"date": "2024-10-14", "close": 13.42, "volume": 228775.0}, {"date": "2024-10-15", "close": 13.46, "volume": 185993.0}, {"date": "2024-10-16", "close": 13.5, "volume": 222132.0}, {"date": "2024-10-17", "close": 13.53, "volume": 212794.0}, {"date": "2024-10-18", "close": 13.52, "volume": 166982.0}, {"date": "2024-10-21", "close": 13.45, "volume": 213049.0}, {"date": "2024-10-22", "close": 13.5, "volume": 161412.0}, {"date": "2024-10-23", "close": 13.39, "volume": 187603.0}, {"date": "2024-10-24", "close": 13.29, "volume": 265129.0}, {"date": "2024-10-25", "close": 13.38, "volume": 233785.0}, {"date": "2024-10-28", "close": 13.45, "volume": 201572.0}, {"date": "2024-10-29", "close": 13.37, "volume": 231693.0}, {"date": "2024-10-30", "close": 13.34, "volume": 114874.0}, {"date": "2024-10-31", "close": 13.3, "volume": 154827.0}, {"date": "2024-11-01", "close": 13.45, "volume": 187088.0}, {"date": "2024-11-04", "close": 13.35, "volume": 240496.0}, {"date": "2024-11-05", "close": 13.35, "volume": 181723.0}, {"date": "2024-11-06", "close": 13.31, "volume": 262826.0}, {"date": "2024-11-07", "close": 13.44, "volume": 158208.0}, {"date": "2024-11-08", "close": 13.55, "volume": 236418.0}, {"date": "2024-11-11", "close": 13.56, "volume": 280064.0}, {"date": "2024-11-12", "close": 13.33, "volume": 228203.0}, {"date": "2024-11-13", "close": 13.2, "volume": 370299.0}, {"date": "2024-11-14", "close": 13.15, "volume": 181849.0}, {"date": "2024-11-15", "close": 13.12, "volume": 344826.0}, {"date": "2024-11-18", "close": 13.17, "volume": 222139.0}, {"date": "2024-11-19", "close": 13.2, "volume": 273901.0}, {"date": "2024-11-20", "close": 13.24, "volume": 199151.0}, {"date": "2024-11-21", "close": 13.29, "volume": 254999.0}, {"date": "2024-11-22", "close": 13.42, "volume": 294740.0}, {"date": "2024-11-25", "close": 13.44, "volume": 192755.0}, {"date": "2024-11-26", "close": 13.43, "volume": 187242.0}, {"date": "2024-11-27", "close": 13.48, "volume": 192585.0}, {"date": "2024-11-29", "close": 13.56, "volume": 139375.0}, {"date": "2024-12-02", "close": 13.6, "volume": 173476.0}, {"date": "2024-12-03", "close": 13.61, "volume": 146189.0}, {"date": "2024-12-04", "close": 13.6, "volume": 130323.0}, {"date": "2024-12-05", "close": 13.62, "volume": 255812.0}, {"date": "2024-12-06", "close": 13.66, "volume": 165394.0}, {"date": "2024-12-09", "close": 13.61, "volume": 296033.0}, {"date": "2024-12-10", "close": 13.45, "volume": 215628.0}, {"date": "2024-12-11", "close": 13.45, "volume": 128889.0}, {"date": "2024-12-12", "close": 13.42, "volume": 268700.0}, {"date": "2024-12-13", "close": 13.39, "volume": 351803.0}, {"date": "2024-12-16", "close": 13.33, "volume": 267617.0}, {"date": "2024-12-17", "close": 13.22, "volume": 275389.0}, {"date": "2024-12-18", "close": 13.15, "volume": 324934.0}, {"date": "2024-12-19", "close": 13.14, "volume": 255004.0}, {"date": "2024-12-20", "close": 13.23, "volume": 233570.0}, {"date": "2024-12-23", "close": 13.4, "volume": 282847.0}, {"date": "2024-12-24", "close": 13.35, "volume": 109929.0}, {"date": "2024-12-26", "close": 13.32, "volume": 266557.0}, {"date": "2024-12-27", "close": 13.29, "volume": 271376.0}, {"date": "2024-12-30", "close": 13.33, "volume": 231383.0}, {"date": "2024-12-31", "close": 13.32, "volume": 247551.0}, {"date": "2025-01-02", "close": 13.41, "volume": 202402.0}, {"date": "2025-01-03", "close": 13.42, "volume": 179231.0}, {"date": "2025-01-06", "close": 13.43, "volume": 152670.0}, {"date": "2025-01-07", "close": 13.34, "volume": 181481.0}, {"date": "2025-01-08", "close": 13.36, "volume": 210612.0}, {"date": "2025-01-10", "close": 13.2, "volume": 287654.0}, {"date": "2025-01-13", "close": 13.12, "volume": 227532.0}, {"date": "2025-01-14", "close": 13.18, "volume": 269917.0}, {"date": "2025-01-15", "close": 13.27, "volume": 263974.0}, {"date": "2025-01-16", "close": 13.3, "volume": 199438.0}, {"date": "2025-01-17", "close": 13.36, "volume": 197494.0}, {"date": "2025-01-21", "close": 13.43, "volume": 218704.0}, {"date": "2025-01-22", "close": 13.44, "volume": 172947.0}, {"date": "2025-01-23", "close": 13.41, "volume": 238533.0}, {"date": "2025-01-24", "close": 13.5, "volume": 217844.0}, {"date": "2025-01-27", "close": 13.4, "volume": 108724.0}, {"date": "2025-01-28", "close": 13.4, "volume": 126149.0}, {"date": "2025-01-29", "close": 13.43, "volume": 235425.0}, {"date": "2025-01-30", "close": 13.46, "volume": 141230.0}, {"date": "2025-01-31", "close": 13.46, "volume": 225712.0}, {"date": "2025-02-03", "close": 13.35, "volume": 209674.0}, {"date": "2025-02-04", "close": 13.45, "volume": 192271.0}, {"date": "2025-02-05", "close": 13.52, "volume": 182379.0}, {"date": "2025-02-06", "close": 13.43, "volume": 194787.0}, {"date": "2025-02-07", "close": 13.4, "volume": 141065.0}, {"date": "2025-02-10", "close": 13.32, "volume": 222277.0}, {"date": "2025-02-11", "close": 13.41, "volume": 228768.0}, {"date": "2025-02-12", "close": 13.36, "volume": 207419.0}, {"date": "2025-02-13", "close": 13.34, "volume": 202065.0}, {"date": "2025-02-14", "close": 13.43, "volume": 175186.0}, {"date": "2025-02-18", "close": 13.39, "volume": 171081.0}, {"date": "2025-02-19", "close": 13.44, "volume": 113860.0}, {"date": "2025-02-20", "close": 13.46, "volume": 228382.0}, {"date": "2025-02-21", "close": 13.42, "volume": 206598.0}, {"date": "2025-02-24", "close": 13.4, "volume": 137195.0}, {"date": "2025-02-25", "close": 13.34, "volume": 205480.0}, {"date": "2025-02-26", "close": 13.34, "volume": 201237.0}, {"date": "2025-02-27", "close": 13.31, "volume": 139935.0}, {"date": "2025-02-28", "close": 13.35, "volume": 137852.0}, {"date": "2025-03-03", "close": 13.35, "volume": 384735.0}, {"date": "2025-03-04", "close": 13.3, "volume": 227967.0}, {"date": "2025-03-05", "close": 13.26, "volume": 297742.0}, {"date": "2025-03-06", "close": 13.27, "volume": 229466.0}, {"date": "2025-03-07", "close": 13.29, "volume": 217524.0}, {"date": "2025-03-10", "close": 13.26, "volume": 230011.0}, {"date": "2025-03-11", "close": 13.23, "volume": 183432.0}, {"date": "2025-03-12", "close": 13.26, "volume": 130866.0}, {"date": "2025-03-13", "close": 13.13, "volume": 285170.0}, {"date": "2025-03-14", "close": 13.11, "volume": 297507.0}, {"date": "2025-03-17", "close": 13.11, "volume": 206300.0}, {"date": "2025-03-18", "close": 13.1, "volume": 220781.0}, {"date": "2025-03-19", "close": 13.11, "volume": 181439.0}, {"date": "2025-03-20", "close": 13.13, "volume": 126536.0}, {"date": "2025-03-21", "close": 13.15, "volume": 121111.0}, {"date": "2025-03-24", "close": 13.18, "volume": 116579.0}, {"date": "2025-03-25", "close": 13.2, "volume": 128824.0}, {"date": "2025-03-26", "close": 13.2, "volume": 180073.0}, {"date": "2025-03-27", "close": 13.18, "volume": 268745.0}, {"date": "2025-03-28", "close": 13.19, "volume": 149224.0}, {"date": "2025-03-31", "close": 13.16, "volume": 185953.0}, {"date": "2025-04-01", "close": 13.16, "volume": 142397.0}, {"date": "2025-04-02", "close": 13.19, "volume": 236044.0}, {"date": "2025-04-03", "close": 13.1, "volume": 217820.0}, {"date": "2025-04-04", "close": 12.44, "volume": 387904.0}, {"date": "2025-04-07", "close": 12.19, "volume": 394229.0}, {"date": "2025-04-08", "close": 12.48, "volume": 490894.0}, {"date": "2025-04-09", "close": 12.91, "volume": 360120.0}, {"date": "2025-04-10", "close": 12.42, "volume": 397313.0}, {"date": "2025-04-11", "close": 12.53, "volume": 182742.0}, {"date": "2025-04-14", "close": 12.61, "volume": 168856.0}, {"date": "2025-04-15", "close": 12.69, "volume": 117300.0}, {"date": "2025-04-16", "close": 12.61, "volume": 104841.0}, {"date": "2025-04-17", "close": 12.64, "volume": 191846.0}, {"date": "2025-04-21", "close": 12.46, "volume": 133140.0}, {"date": "2025-04-22", "close": 12.6, "volume": 116365.0}, {"date": "2025-04-23", "close": 12.78, "volume": 140372.0}, {"date": "2025-04-24", "close": 12.82, "volume": 181686.0}, {"date": "2025-04-25", "close": 12.94, "volume": 103757.0}, {"date": "2025-04-28", "close": 12.87, "volume": 128032.0}, {"date": "2025-04-29", "close": 12.93, "volume": 84299.0}, {"date": "2025-04-30", "close": 12.95, "volume": 96848.0}, {"date": "2025-05-01", "close": 12.99, "volume": 95229.0}, {"date": "2025-05-02", "close": 13.01, "volume": 101318.0}, {"date": "2025-05-05", "close": 12.97, "volume": 135025.0}, {"date": "2025-05-06", "close": 12.99, "volume": 111237.0}, {"date": "2025-05-07", "close": 12.95, "volume": 154752.0}, {"date": "2025-05-08", "close": 12.8, "volume": 183263.0}, {"date": "2025-05-09", "close": 12.85, "volume": 148464.0}, {"date": "2025-05-12", "close": 12.92, "volume": 142697.0}, {"date": "2025-05-13", "close": 12.96, "volume": 138628.0}, {"date": "2025-05-14", "close": 12.95, "volume": 100494.0}, {"date": "2025-05-15", "close": 12.95, "volume": 136697.0}, {"date": "2025-05-16", "close": 12.96, "volume": 125170.0}, {"date": "2025-05-19", "close": 12.89, "volume": 100850.0}, {"date": "2025-05-20", "close": 12.92, "volume": 119963.0}, {"date": "2025-05-21", "close": 12.79, "volume": 189995.0}, {"date": "2025-05-22", "close": 12.8, "volume": 151324.0}, {"date": "2025-05-23", "close": 12.82, "volume": 98743.0}, {"date": "2025-05-27", "close": 12.88, "volume": 78553.0}, {"date": "2025-05-28", "close": 12.9, "volume": 264683.0}, {"date": "2025-05-29", "close": 12.92, "volume": 75579.0}, {"date": "2025-05-30", "close": 12.94, "volume": 90209.0}, {"date": "2025-06-02", "close": 12.93, "volume": 164764.0}, {"date": "2025-06-03", "close": 12.97, "volume": 117993.0}, {"date": "2025-06-04", "close": 12.94, "volume": 205794.0}, {"date": "2025-06-05", "close": 12.96, "volume": 143237.0}, {"date": "2025-06-06", "close": 12.97, "volume": 92194.0}, {"date": "2025-06-09", "close": 12.98, "volume": 131088.0}, {"date": "2025-06-10", "close": 12.97, "volume": 138430.0}, {"date": "2025-06-11", "close": 12.99, "volume": 393142.0}, {"date": "2025-06-12", "close": 12.88, "volume": 143572.0}, {"date": "2025-06-13", "close": 12.88, "volume": 136647.0}, {"date": "2025-06-16", "close": 12.85, "volume": 135330.0}, {"date": "2025-06-17", "close": 12.88, "volume": 110567.0}, {"date": "2025-06-18", "close": 12.86, "volume": 125359.0}, {"date": "2025-06-20", "close": 12.94, "volume": 171514.0}, {"date": "2025-06-23", "close": 13.0, "volume": 128606.0}, {"date": "2025-06-24", "close": 13.02, "volume": 143390.0}, {"date": "2025-06-25", "close": 13.05, "volume": 196314.0}, {"date": "2025-06-26", "close": 13.07, "volume": 170151.0}, {"date": "2025-06-27", "close": 13.31, "volume": 714349.0}, {"date": "2025-06-30", "close": 13.37, "volume": 308851.0}, {"date": "2025-07-01", "close": 13.41, "volume": 183539.0}, {"date": "2025-07-02", "close": 13.52, "volume": 193716.0}, {"date": "2025-07-03", "close": 13.5, "volume": 195039.0}, {"date": "2025-07-07", "close": 13.45, "volume": 201380.0}, {"date": "2025-07-08", "close": 13.41, "volume": 164163.0}, {"date": "2025-07-09", "close": 13.46, "volume": 218687.0}, {"date": "2025-07-10", "close": 13.33, "volume": 225471.0}, {"date": "2025-07-11", "close": 13.3, "volume": 154425.0}, {"date": "2025-07-14", "close": 13.39, "volume": 190220.0}, {"date": "2025-07-15", "close": 13.32, "volume": 173253.0}, {"date": "2025-07-16", "close": 13.34, "volume": 220753.0}, {"date": "2025-07-17", "close": 13.27, "volume": 167601.0}, {"date": "2025-07-18", "close": 13.11, "volume": 603831.0}, {"date": "2025-07-21", "close": 13.22, "volume": 194726.0}, {"date": "2025-07-22", "close": 13.21, "volume": 173437.0}, {"date": "2025-07-23", "close": 13.26, "volume": 181056.0}, {"date": "2025-07-24", "close": 13.21, "volume": 222489.0}, {"date": "2025-07-25", "close": 13.25, "volume": 160759.0}, {"date": "2025-07-28", "close": 13.24, "volume": 162916.0}, {"date": "2025-07-29", "close": 13.19, "volume": 142501.0}, {"date": "2025-07-30", "close": 13.28, "volume": 184686.0}, {"date": "2025-07-31", "close": 13.24, "volume": 123324.0}, {"date": "2025-08-01", "close": 13.22, "volume": 136816.0}, {"date": "2025-08-04", "close": 13.29, "volume": 94720.0}, {"date": "2025-08-05", "close": 13.27, "volume": 157971.0}, {"date": "2025-08-06", "close": 13.34, "volume": 200975.0}, {"date": "2025-08-07", "close": 13.21, "volume": 221975.0}, {"date": "2025-08-08", "close": 13.15, "volume": 187871.0}, {"date": "2025-08-11", "close": 13.1, "volume": 182021.0}, {"date": "2025-08-12", "close": 13.13, "volume": 146157.0}, {"date": "2025-08-13", "close": 13.17, "volume": 205067.0}, {"date": "2025-08-14", "close": 13.15, "volume": 92943.0}, {"date": "2025-08-15", "close": 13.13, "volume": 88769.0}, {"date": "2025-08-18", "close": 13.15, "volume": 134522.0}, {"date": "2025-08-19", "close": 13.16, "volume": 130402.0}, {"date": "2025-08-20", "close": 13.28, "volume": 219464.0}, {"date": "2025-08-21", "close": 13.25, "volume": 144874.0}, {"date": "2025-08-22", "close": 13.35, "volume": 139198.0}, {"date": "2025-08-25", "close": 13.45, "volume": 173382.0}, {"date": "2025-08-26", "close": 13.46, "volume": 191500.0}, {"date": "2025-08-27", "close": 13.46, "volume": 118655.0}, {"date": "2025-08-28", "close": 13.52, "volume": 159181.0}, {"date": "2025-08-29", "close": 13.52, "volume": 124639.0}, {"date": "2025-09-02", "close": 13.52, "volume": 151335.0}, {"date": "2025-09-03", "close": 13.5, "volume": 115394.0}, {"date": "2025-09-04", "close": 13.49, "volume": 106385.0}, {"date": "2025-09-05", "close": 13.56, "volume": 136758.0}, {"date": "2025-09-08", "close": 13.58, "volume": 95125.0}, {"date": "2025-09-09", "close": 13.57, "volume": 109901.0}, {"date": "2025-09-10", "close": 13.53, "volume": 136513.0}, {"date": "2025-09-11", "close": 13.38, "volume": 203343.0}, {"date": "2025-09-12", "close": 13.4, "volume": 127594.0}, {"date": "2025-09-15", "close": 13.36, "volume": 169418.0}, {"date": "2025-09-16", "close": 13.38, "volume": 157634.0}, {"date": "2025-09-17", "close": 13.43, "volume": 110053.0}, {"date": "2025-09-18", "close": 13.38, "volume": 150025.0}, {"date": "2025-09-19", "close": 13.34, "volume": 120223.0}, {"date": "2025-09-22", "close": 13.38, "volume": 141010.0}, {"date": "2025-09-23", "close": 13.36, "volume": 116921.0}, {"date": "2025-09-24", "close": 13.39, "volume": 147560.0}, {"date": "2025-09-25", "close": 13.25, "volume": 381020.0}, {"date": "2025-09-26", "close": 13.39, "volume": 449961.0}, {"date": "2025-09-29", "close": 13.38, "volume": 250624.0}, {"date": "2025-09-30", "close": 13.36, "volume": 190209.0}, {"date": "2025-10-01", "close": 13.5, "volume": 213530.0}, {"date": "2025-10-02", "close": 13.51, "volume": 228677.0}, {"date": "2025-10-03", "close": 13.5, "volume": 138492.0}, {"date": "2025-10-06", "close": 13.44, "volume": 154441.0}, {"date": "2025-10-07", "close": 13.5, "volume": 135002.0}, {"date": "2025-10-08", "close": 13.56, "volume": 164004.0}, {"date": "2025-10-09", "close": 13.45, "volume": 151685.0}, {"date": "2025-10-10", "close": 13.25, "volume": 183474.0}, {"date": "2025-10-13", "close": 13.34, "volume": 119558.0}, {"date": "2025-10-14", "close": 13.21, "volume": 187731.0}, {"date": "2025-10-15", "close": 13.14, "volume": 208899.0}, {"date": "2025-10-16", "close": 13.13, "volume": 135428.0}, {"date": "2025-10-17", "close": 13.06, "volume": 233164.0}, {"date": "2025-10-20", "close": 13.1, "volume": 282415.0}, {"date": "2025-10-21", "close": 13.15, "volume": 288706.0}, {"date": "2025-10-22", "close": 13.27, "volume": 193991.0}, {"date": "2025-10-23", "close": 13.22, "volume": 281449.0}, {"date": "2025-10-24", "close": 13.24, "volume": 281693.0}, {"date": "2025-10-27", "close": 13.22, "volume": 129602.0}, {"date": "2025-10-28", "close": 13.22, "volume": 131972.0}, {"date": "2025-10-29", "close": 13.2, "volume": 107562.0}, {"date": "2025-10-30", "close": 13.13, "volume": 130918.0}, {"date": "2025-10-31", "close": 13.21, "volume": 150570.0}, {"date": "2025-11-03", "close": 13.12, "volume": 213906.0}, {"date": "2025-11-04", "close": 13.13, "volume": 177502.0}, {"date": "2025-11-05", "close": 13.18, "volume": 136442.0}, {"date": "2025-11-06", "close": 13.2, "volume": 245431.0}, {"date": "2025-11-07", "close": 13.27, "volume": 202996.0}, {"date": "2025-11-10", "close": 13.26, "volume": 143293.0}, {"date": "2025-11-11", "close": 13.27, "volume": 101494.0}, {"date": "2025-11-12", "close": 13.24, "volume": 160203.0}, {"date": "2025-11-13", "close": 12.97, "volume": 366451.0}, {"date": "2025-11-14", "close": 12.98, "volume": 183185.0}, {"date": "2025-11-17", "close": 12.94, "volume": 174123.0}, {"date": "2025-11-18", "close": 12.92, "volume": 206604.0}, {"date": "2025-11-19", "close": 12.86, "volume": 169094.0}, {"date": "2025-11-20", "close": 12.85, "volume": 176883.0}, {"date": "2025-11-21", "close": 12.9, "volume": 211668.0}, {"date": "2025-11-24", "close": 12.95, "volume": 181070.0}, {"date": "2025-11-25", "close": 13.03, "volume": 227270.0}, {"date": "2025-11-26", "close": 13.1, "volume": 172388.0}, {"date": "2025-11-28", "close": 13.17, "volume": 151328.0}, {"date": "2025-12-01", "close": 13.11, "volume": 157254.0}, {"date": "2025-12-02", "close": 13.15, "volume": 185801.0}, {"date": "2025-12-03", "close": 13.18, "volume": 146568.0}, {"date": "2025-12-04", "close": 13.19, "volume": 181830.0}, {"date": "2025-12-05", "close": 13.23, "volume": 93457.0}, {"date": "2025-12-08", "close": 13.22, "volume": 141586.0}, {"date": "2025-12-09", "close": 13.09, "volume": 211903.0}, {"date": "2025-12-10", "close": 13.08, "volume": 200648.0}, {"date": "2025-12-11", "close": 12.95, "volume": 288351.0}, {"date": "2025-12-12", "close": 12.88, "volume": 246992.0}, {"date": "2025-12-15", "close": 12.91, "volume": 132759.0}, {"date": "2025-12-16", "close": 12.89, "volume": 188505.0}, {"date": "2025-12-17", "close": 12.87, "volume": 155697.0}, {"date": "2025-12-18", "close": 12.85, "volume": 150442.0}, {"date": "2025-12-19", "close": 12.88, "volume": 166271.0}, {"date": "2025-12-22", "close": 12.89, "volume": 230347.0}, {"date": "2025-12-23", "close": 12.85, "volume": 243908.0}, {"date": "2025-12-24", "close": 12.93, "volume": 130725.0}, {"date": "2025-12-26", "close": 12.96, "volume": 231358.0}, {"date": "2025-12-29", "close": 12.92, "volume": 197467.0}, {"date": "2025-12-30", "close": 12.98, "volume": 210677.0}, {"date": "2025-12-31", "close": 12.96, "volume": 295951.0}, {"date": "2026-01-02", "close": 12.94, "volume": 163120.0}, {"date": "2026-01-05", "close": 12.99, "volume": 209924.0}, {"date": "2026-01-06", "close": 12.99, "volume": 167557.0}, {"date": "2026-01-07", "close": 12.96, "volume": 288177.0}, {"date": "2026-01-08", "close": 12.83, "volume": 183427.0}, {"date": "2026-01-09", "close": 12.88, "volume": 205538.0}, {"date": "2026-01-12", "close": 12.91, "volume": 276988.0}, {"date": "2026-01-13", "close": 12.95, "volume": 234430.0}, {"date": "2026-01-14", "close": 12.99, "volume": 261141.0}, {"date": "2026-01-15", "close": 13.0, "volume": 193425.0}, {"date": "2026-01-16", "close": 12.97, "volume": 291395.0}, {"date": "2026-01-20", "close": 12.96, "volume": 157458.0}, {"date": "2026-01-21", "close": 13.0, "volume": 223495.0}, {"date": "2026-01-22", "close": 13.05, "volume": 214826.0}, {"date": "2026-01-23", "close": 13.01, "volume": 137374.0}, {"date": "2026-01-26", "close": 12.99, "volume": 233561.0}, {"date": "2026-01-27", "close": 13.0, "volume": 193967.0}, {"date": "2026-01-28", "close": 12.97, "volume": 154777.0}, {"date": "2026-01-29", "close": 13.02, "volume": 211768.0}, {"date": "2026-01-30", "close": 13.02, "volume": 212880.0}, {"date": "2026-02-02", "close": 13.07, "volume": 206161.0}, {"date": "2026-02-03", "close": 13.07, "volume": 188155.0}, {"date": "2026-02-04", "close": 13.16, "volume": 239411.0}, {"date": "2026-02-05", "close": 13.09, "volume": 435969.0}, {"date": "2026-02-06", "close": 13.22, "volume": 273030.0}, {"date": "2026-02-09", "close": 13.21, "volume": 197206.0}, {"date": "2026-02-10", "close": 13.27, "volume": 173062.0}, {"date": "2026-02-11", "close": 13.3, "volume": 216652.0}, {"date": "2026-02-12", "close": 13.39, "volume": 209905.0}, {"date": "2026-02-13", "close": 13.43, "volume": 177295.0}, {"date": "2026-02-17", "close": 13.51, "volume": 285513.0}, {"date": "2026-02-18", "close": 13.59, "volume": 279612.0}, {"date": "2026-02-19", "close": 13.5, "volume": 303983.0}, {"date": "2026-02-20", "close": 13.49, "volume": 178447.0}, {"date": "2026-02-23", "close": 13.42, "volume": 149922.0}, {"date": "2026-02-24", "close": 13.42, "volume": 133480.0}, {"date": "2026-02-25", "close": 13.39, "volume": 129618.0}, {"date": "2026-02-26", "close": 13.47, "volume": 176652.0}, {"date": "2026-02-27", "close": 13.46, "volume": 160091.0}, {"date": "2026-03-02", "close": 13.47, "volume": 103407.0}, {"date": "2026-03-03", "close": 13.43, "volume": 209748.0}, {"date": "2026-03-04", "close": 13.41, "volume": 212853.0}, {"date": "2026-03-05", "close": 13.29, "volume": 155115.0}, {"date": "2026-03-06", "close": 12.99, "volume": 340049.0}, {"date": "2026-03-09", "close": 12.81, "volume": 521675.0}, {"date": "2026-03-10", "close": 12.9, "volume": 251520.0}, {"date": "2026-03-11", "close": 12.91, "volume": 218948.0}, {"date": "2026-03-12", "close": 12.76, "volume": 182356.0}, {"date": "2026-03-13", "close": 12.74, "volume": 86626.0}, {"date": "2026-03-16", "close": 12.75, "volume": 171073.0}, {"date": "2026-03-17", "close": 12.81, "volume": 92607.0}, {"date": "2026-03-18", "close": 12.76, "volume": 146054.0}, {"date": "2026-03-19", "close": 12.76, "volume": 86644.0}, {"date": "2026-03-20", "close": 12.57, "volume": 167571.0}, {"date": "2026-03-23", "close": 12.69, "volume": 122617.0}, {"date": "2026-03-24", "close": 12.74, "volume": 126307.0}, {"date": "2026-03-25", "close": 12.97, "volume": 182467.0}, {"date": "2026-03-26", "close": 12.78, "volume": 199623.0}, {"date": "2026-03-27", "close": 12.57, "volume": 282384.0}, {"date": "2026-03-30", "close": 12.56, "volume": 170174.0}, {"date": "2026-03-31", "close": 12.86, "volume": 202109.0}, {"date": "2026-04-01", "close": 12.86, "volume": 88093.0}, {"date": "2026-04-02", "close": 12.82, "volume": 125530.0}, {"date": "2026-04-06", "close": 12.88, "volume": 72213.0}, {"date": "2026-04-07", "close": 12.95, "volume": 146943.0}, {"date": "2026-04-08", "close": 13.08, "volume": 160866.0}, {"date": "2026-04-09", "close": 12.99, "volume": 107330.0}, {"date": "2026-04-10", "close": 12.96, "volume": 95751.0}, {"date": "2026-04-13", "close": 12.99, "volume": 150802.0}, {"date": "2026-04-14", "close": 13.13, "volume": 128875.0}, {"date": "2026-04-15", "close": 13.09, "volume": 94445.0}, {"date": "2026-04-16", "close": 13.08, "volume": 150175.0}, {"date": "2026-04-17", "close": 13.05, "volume": 126014.0}, {"date": "2026-04-20", "close": 12.98, "volume": 159303.0}, {"date": "2026-04-21", "close": 12.94, "volume": 196373.0}, {"date": "2026-04-22", "close": 12.95, "volume": 177192.0}, {"date": "2026-04-23", "close": 12.91, "volume": 166450.0}, {"date": "2026-04-24", "close": 12.92, "volume": 205017.0}, {"date": "2026-04-27", "close": 12.95, "volume": 200756.0}, {"date": "2026-04-28", "close": 12.92, "volume": 172606.0}, {"date": "2026-04-29", "close": 12.89, "volume": 180350.0}, {"date": "2026-04-30", "close": 12.96, "volume": 334475.0}, {"date": "2026-05-01", "close": 13.0, "volume": 240381.0}, {"date": "2026-05-04", "close": 12.92, "volume": 200254.0}, {"date": "2026-05-05", "close": 12.95, "volume": 163445.0}, {"date": "2026-05-06", "close": 12.95, "volume": 196482.0}, {"date": "2026-05-07", "close": 12.84, "volume": 195495.0}, {"date": "2026-05-08", "close": 12.8, "volume": 257906.0}, {"date": "2026-05-11", "close": 12.76, "volume": 160180.0}, {"date": "2026-05-12", "close": 12.74, "volume": 161798.0}, {"date": "2026-05-13", "close": 12.73, "volume": 147150.0}, {"date": "2026-05-14", "close": 12.71, "volume": 203397.0}, {"date": "2026-05-15", "close": 12.61, "volume": 131461.0}, {"date": "2026-05-18", "close": 12.58, "volume": 114397.0}, {"date": "2026-05-19", "close": 12.54, "volume": 231051.0}, {"date": "2026-05-20", "close": 12.74, "volume": 246783.0}, {"date": "2026-05-21", "close": 12.82, "volume": 192296.0}, {"date": "2026-05-22", "close": 12.82, "volume": 128282.0}, {"date": "2026-05-26", "close": 12.84, "volume": 183190.0}, {"date": "2026-05-27", "close": 12.86, "volume": 127531.0}, {"date": "2026-05-28", "close": 12.82, "volume": 177028.0}, {"date": "2026-05-29", "close": 12.78, "volume": 191989.0}, {"date": "2026-06-01", "close": 12.72, "volume": 135110.0}, {"date": "2026-06-02", "close": 12.77, "volume": 169031.0}, {"date": "2026-06-03", "close": 12.7, "volume": 119558.0}, {"date": "2026-06-04", "close": 12.76, "volume": 102935.0}, {"date": "2026-06-05", "close": 12.68, "volume": 111441.0}, {"date": "2026-06-08", "close": 12.73, "volume": 117036.0}, {"date": "2026-06-09", "close": 12.66, "volume": 118830.0}, {"date": "2026-06-10", "close": 12.72, "volume": 101277.0}, {"date": "2026-06-11", "close": 12.59, "volume": 172392.0}, {"date": "2026-06-12", "close": 12.59, "volume": 153468.0}, {"date": "2026-06-15", "close": 12.59, "volume": 141080.0}, {"date": "2026-06-16", "close": 12.59, "volume": 108251.0}, {"date": "2026-06-17", "close": 12.57, "volume": 133641.0}, {"date": "2026-06-18", "close": 12.65, "volume": 190802.0}, {"date": "2026-06-22", "close": 12.71, "volume": 236443.0}, {"date": "2026-06-23", "close": 12.7, "volume": 138788.0}, {"date": "2026-06-24", "close": 12.71, "volume": 214428.0}, {"date": "2026-06-25", "close": 12.77, "volume": 187373.0}, {"date": "2026-06-26", "close": 12.71, "volume": 109410.0}, {"date": "2026-06-29", "close": 12.9, "volume": 159998.0}, {"date": "2026-06-30", "close": 12.88, "volume": 119433.0}, {"date": "2026-07-01", "close": 12.88, "volume": 111652.0}, {"date": "2026-07-02", "close": 12.91, "volume": 96771.0}, {"date": "2026-07-06", "close": 12.93, "volume": 142719.0}, {"date": "2026-07-07", "close": 12.94, "volume": 118052.0}, {"date": "2026-07-08", "close": 12.93, "volume": 163014.0}, {"date": "2026-07-09", "close": 12.86, "volume": 187662.0}, {"date": "2026-07-10", "close": 12.83, "volume": 137714.0}, {"date": "2026-07-13", "close": 12.86, "volume": 107871.0}, {"date": "2026-07-14", "close": 12.88, "volume": 121334.0}, {"date": "2026-07-15", "close": 12.93, "volume": 109639.0}, {"date": "2026-07-16", "close": 12.96, "volume": 65814.0}, {"date": "2026-07-17", "close": 12.89, "volume": 225050.0}, {"date": "2026-07-20", "close": 12.92, "volume": 131271.0}, {"date": "2026-07-21", "close": 12.9, "volume": 70548.0}, {"date": "2026-07-22", "close": 12.95, "volume": 122994.0}, {"date": "2026-07-23", "close": 12.82, "volume": 140869.0}, {"date": "2026-07-24", "close": 12.72, "volume": 227020.0}], "refreshing": true}