{"ticker": "SDHY", "overview": {"name": "PGIM Short Duration High Yield Opportunities Fund Common Shares", "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": "SDHY", "has_prices": true, "as_of": "2026-07-24", "last": 15.9, "prev_close": 15.96, "change": -0.0600000000000005, "change_pct": -0.0037593984962406325, "session_volume": 37165.0, "vwap_5": 16.043535018489653, "vwap_20": 16.10547013304206, "vwap_60": 16.042277339628274, "vwap_250": 16.407983200086385, "high_52w": 16.85, "low_52w": 15.61, "avg_volume_20": 57402.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003708", "src": "13DG", "ticker": "SDHY", "cik": "1812923", "company": "PGIM Short Duration High Yield Opportunities Fund", "company_raw": "PGIM Short Duration High Yield Opportunities Fund", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "1607 Capital Partners, LLC moves to a 3.97% passive stake in SDHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003708-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0001445546-26-004216", "src": "13DG", "ticker": "SDHY", "cik": "1812923", "company": "PGIM Short Duration High Yield Opportunities Fund", "company_raw": "PGIM Short Duration High Yield Opportunities Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 10.78% passive stake in SDHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-004216-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224211}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003708", "src": "13DG", "ticker": "SDHY", "cik": "1812923", "company": "PGIM Short Duration High Yield Opportunities Fund", "company_raw": "PGIM Short Duration High Yield Opportunities Fund", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "1607 Capital Partners, LLC moves to a 3.97% passive stake in SDHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003708-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0001445546-26-004216", "src": "13DG", "ticker": "SDHY", "cik": "1812923", "company": "PGIM Short Duration High Yield Opportunities Fund", "company_raw": "PGIM Short Duration High Yield Opportunities Fund", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 10.78% passive stake in SDHY", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-004216-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224211}], "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": "PGIM Short Duration High Yield Opportunities Fund Common Shares", "new_value": "PGIM Short Duration High Yield Opportunities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001812923", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001812923", "applied": 1, "detected_at": "2026-10-27T10:12:00.223762"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SDHY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.14, "volume": 20006.0}, {"date": "2021-07-28", "close": 19.19, "volume": 34766.0}, {"date": "2021-07-29", "close": 19.27, "volume": 111740.0}, {"date": "2021-07-30", "close": 19.5, "volume": 42445.0}, {"date": "2021-08-02", "close": 19.25, "volume": 16019.0}, {"date": "2021-08-03", "close": 19.38, "volume": 41722.0}, {"date": "2021-08-04", "close": 19.42, "volume": 38901.0}, {"date": "2021-08-05", "close": 19.34, "volume": 55922.0}, {"date": "2021-08-06", "close": 19.44, "volume": 23095.0}, {"date": "2021-08-09", "close": 19.46, "volume": 34011.0}, {"date": "2021-08-10", "close": 19.41, "volume": 27891.0}, {"date": "2021-08-11", "close": 19.4, "volume": 25515.0}, {"date": "2021-08-12", "close": 19.23, "volume": 53089.0}, {"date": "2021-08-13", "close": 19.21, "volume": 45433.0}, {"date": "2021-08-16", "close": 19.14, "volume": 40720.0}, {"date": "2021-08-17", "close": 19.13, "volume": 47002.0}, {"date": "2021-08-18", "close": 19.12, "volume": 19074.0}, {"date": "2021-08-19", "close": 19.08, "volume": 20854.0}, {"date": "2021-08-20", "close": 19.07, "volume": 43796.0}, {"date": "2021-08-23", "close": 19.08, "volume": 63771.0}, {"date": "2021-08-24", "close": 19.06, "volume": 56482.0}, {"date": "2021-08-25", "close": 19.07, "volume": 44171.0}, {"date": "2021-08-26", "close": 18.9, "volume": 138963.0}, {"date": "2021-08-27", "close": 19.01, "volume": 43088.0}, {"date": "2021-08-30", "close": 19.01, "volume": 101160.0}, {"date": "2021-08-31", "close": 18.99, "volume": 53191.0}, {"date": "2021-09-01", "close": 18.96, "volume": 101332.0}, {"date": "2021-09-02", "close": 19.03, "volume": 39475.0}, {"date": "2021-09-03", "close": 19.1, "volume": 35986.0}, {"date": "2021-09-07", "close": 19.02, "volume": 45214.0}, {"date": "2021-09-08", "close": 18.95, "volume": 120139.0}, {"date": "2021-09-09", "close": 18.97, "volume": 34378.0}, {"date": "2021-09-10", "close": 18.9, "volume": 63372.0}, {"date": "2021-09-13", "close": 19.0, "volume": 121287.0}, {"date": "2021-09-14", "close": 19.07, "volume": 79954.0}, {"date": "2021-09-15", "close": 19.12, "volume": 56752.0}, {"date": "2021-09-16", "close": 18.89, "volume": 120345.0}, {"date": "2021-09-17", "close": 18.79, "volume": 59932.0}, {"date": "2021-09-20", "close": 18.67, "volume": 52692.0}, {"date": "2021-09-21", "close": 18.69, "volume": 82616.0}, {"date": "2021-09-22", "close": 18.74, "volume": 60271.0}, {"date": "2021-09-23", "close": 18.73, "volume": 93436.0}, {"date": "2021-09-24", "close": 18.66, "volume": 38764.0}, {"date": "2021-09-27", "close": 18.58, "volume": 176371.0}, {"date": "2021-09-28", "close": 18.56, "volume": 148318.0}, {"date": "2021-09-29", "close": 18.63, "volume": 108833.0}, {"date": "2021-09-30", "close": 18.77, "volume": 65874.0}, {"date": "2021-10-01", "close": 18.79, "volume": 23933.0}, {"date": "2021-10-04", "close": 19.06, "volume": 300480.0}, {"date": "2021-10-05", "close": 19.02, "volume": 51886.0}, {"date": "2021-10-06", "close": 18.86, "volume": 50633.0}, {"date": "2021-10-07", "close": 18.95, "volume": 53832.0}, {"date": "2021-10-08", "close": 18.96, "volume": 41957.0}, {"date": "2021-10-11", "close": 18.95, "volume": 29390.0}, {"date": "2021-10-12", "close": 18.69, "volume": 123751.0}, {"date": "2021-10-13", "close": 18.74, "volume": 40324.0}, {"date": "2021-10-14", "close": 18.65, "volume": 80301.0}, {"date": "2021-10-15", "close": 18.67, "volume": 68885.0}, {"date": "2021-10-18", "close": 18.72, "volume": 43693.0}, {"date": "2021-10-19", "close": 18.75, "volume": 86477.0}, {"date": "2021-10-20", "close": 18.76, "volume": 135302.0}, {"date": "2021-10-21", "close": 18.73, "volume": 76916.0}, {"date": "2021-10-22", "close": 18.85, "volume": 57191.0}, {"date": "2021-10-25", "close": 18.69, "volume": 156686.0}, {"date": "2021-10-26", "close": 18.8, "volume": 91141.0}, {"date": "2021-10-27", "close": 18.68, "volume": 240273.0}, {"date": "2021-10-28", "close": 18.7, "volume": 51626.0}, {"date": "2021-10-29", "close": 18.66, "volume": 189758.0}, {"date": "2021-11-01", "close": 18.7, "volume": 57117.0}, {"date": "2021-11-02", "close": 18.76, "volume": 64208.0}, {"date": "2021-11-03", "close": 18.8, "volume": 64320.0}, {"date": "2021-11-04", "close": 18.79, "volume": 79732.0}, {"date": "2021-11-05", "close": 18.77, "volume": 52239.0}, {"date": "2021-11-08", "close": 18.8, "volume": 53192.0}, {"date": "2021-11-09", "close": 18.78, "volume": 69903.0}, {"date": "2021-11-10", "close": 18.65, "volume": 112419.0}, {"date": "2021-11-11", "close": 18.64, "volume": 68032.0}, {"date": "2021-11-12", "close": 18.64, "volume": 80426.0}, {"date": "2021-11-15", "close": 18.58, "volume": 106580.0}, {"date": "2021-11-16", "close": 18.7, "volume": 128155.0}, {"date": "2021-11-17", "close": 18.62, "volume": 67319.0}, {"date": "2021-11-18", "close": 18.52, "volume": 113904.0}, {"date": "2021-11-19", "close": 18.42, "volume": 207974.0}, {"date": "2021-11-22", "close": 18.25, "volume": 168910.0}, {"date": "2021-11-23", "close": 18.22, "volume": 141883.0}, {"date": "2021-11-24", "close": 18.2, "volume": 99619.0}, {"date": "2021-11-26", "close": 18.1, "volume": 27047.0}, {"date": "2021-11-29", "close": 18.07, "volume": 306099.0}, {"date": "2021-11-30", "close": 17.97, "volume": 251734.0}, {"date": "2021-12-01", "close": 18.01, "volume": 244896.0}, {"date": "2021-12-02", "close": 18.12, "volume": 137505.0}, {"date": "2021-12-03", "close": 18.04, "volume": 146549.0}, {"date": "2021-12-06", "close": 18.09, "volume": 203229.0}, {"date": "2021-12-07", "close": 18.16, "volume": 128721.0}, {"date": "2021-12-08", "close": 18.1, "volume": 342319.0}, {"date": "2021-12-09", "close": 18.18, "volume": 101098.0}, {"date": "2021-12-10", "close": 18.15, "volume": 182336.0}, {"date": "2021-12-13", "close": 18.19, "volume": 156092.0}, {"date": "2021-12-14", "close": 18.22, "volume": 132931.0}, {"date": "2021-12-15", "close": 18.26, "volume": 290133.0}, {"date": "2021-12-16", "close": 18.24, "volume": 245075.0}, {"date": "2021-12-17", "close": 18.15, "volume": 169465.0}, {"date": "2021-12-20", "close": 18.11, "volume": 202785.0}, {"date": "2021-12-21", "close": 18.28, "volume": 126595.0}, {"date": "2021-12-22", "close": 18.41, "volume": 103504.0}, {"date": "2021-12-23", "close": 18.48, "volume": 161402.0}, {"date": "2021-12-27", "close": 18.35, "volume": 372597.0}, {"date": "2021-12-28", "close": 18.3, "volume": 469302.0}, {"date": "2021-12-29", "close": 18.31, "volume": 237290.0}, {"date": "2021-12-30", "close": 18.41, "volume": 331284.0}, {"date": "2021-12-31", "close": 18.43, "volume": 286235.0}, {"date": "2022-01-03", "close": 18.42, "volume": 39211.0}, {"date": "2022-01-04", "close": 18.32, "volume": 90306.0}, {"date": "2022-01-05", "close": 18.33, "volume": 111195.0}, {"date": "2022-01-06", "close": 18.26, "volume": 43197.0}, {"date": "2022-01-07", "close": 18.27, "volume": 34854.0}, {"date": "2022-01-10", "close": 18.27, "volume": 63469.0}, {"date": "2022-01-11", "close": 18.32, "volume": 39891.0}, {"date": "2022-01-12", "close": 18.51, "volume": 106354.0}, {"date": "2022-01-13", "close": 18.5, "volume": 94619.0}, {"date": "2022-01-14", "close": 18.47, "volume": 119851.0}, {"date": "2022-01-18", "close": 18.3, "volume": 44689.0}, {"date": "2022-01-19", "close": 18.35, "volume": 110144.0}, {"date": "2022-01-20", "close": 18.44, "volume": 110301.0}, {"date": "2022-01-21", "close": 18.08, "volume": 58379.0}, {"date": "2022-01-24", "close": 17.93, "volume": 93525.0}, {"date": "2022-01-25", "close": 17.82, "volume": 138742.0}, {"date": "2022-01-26", "close": 17.97, "volume": 99153.0}, {"date": "2022-01-27", "close": 17.91, "volume": 67581.0}, {"date": "2022-01-28", "close": 17.76, "volume": 48364.0}, {"date": "2022-01-31", "close": 17.81, "volume": 21165.0}, {"date": "2022-02-01", "close": 17.9, "volume": 65722.0}, {"date": "2022-02-02", "close": 17.84, "volume": 70247.0}, {"date": "2022-02-03", "close": 17.8, "volume": 52647.0}, {"date": "2022-02-04", "close": 17.64, "volume": 35827.0}, {"date": "2022-02-07", "close": 17.59, "volume": 39729.0}, {"date": "2022-02-08", "close": 17.58, "volume": 37782.0}, {"date": "2022-02-09", "close": 17.71, "volume": 49304.0}, {"date": "2022-02-10", "close": 17.39, "volume": 42753.0}, {"date": "2022-02-11", "close": 17.26, "volume": 50463.0}, {"date": "2022-02-14", "close": 17.07, "volume": 62114.0}, {"date": "2022-02-15", "close": 17.08, "volume": 70127.0}, {"date": "2022-02-16", "close": 17.17, "volume": 55533.0}, {"date": "2022-02-17", "close": 17.12, "volume": 15333.0}, {"date": "2022-02-18", "close": 16.99, "volume": 91416.0}, {"date": "2022-02-22", "close": 16.85, "volume": 132283.0}, {"date": "2022-02-23", "close": 16.84, "volume": 67305.0}, {"date": "2022-02-24", "close": 16.91, "volume": 84195.0}, {"date": "2022-02-25", "close": 17.14, "volume": 44869.0}, {"date": "2022-02-28", "close": 17.1, "volume": 52276.0}, {"date": "2022-03-01", "close": 17.08, "volume": 78407.0}, {"date": "2022-03-02", "close": 17.17, "volume": 24652.0}, {"date": "2022-03-03", "close": 17.18, "volume": 24201.0}, {"date": "2022-03-04", "close": 17.0, "volume": 48967.0}, {"date": "2022-03-07", "close": 16.85, "volume": 71195.0}, {"date": "2022-03-08", "close": 16.82, "volume": 36708.0}, {"date": "2022-03-09", "close": 16.91, "volume": 38559.0}, {"date": "2022-03-10", "close": 16.61, "volume": 199475.0}, {"date": "2022-03-11", "close": 16.61, "volume": 69331.0}, {"date": "2022-03-14", "close": 16.38, "volume": 77487.0}, {"date": "2022-03-15", "close": 16.45, "volume": 49239.0}, {"date": "2022-03-16", "close": 16.58, "volume": 24596.0}, {"date": "2022-03-17", "close": 16.81, "volume": 70365.0}, {"date": "2022-03-18", "close": 16.87, "volume": 49892.0}, {"date": "2022-03-21", "close": 16.69, "volume": 25662.0}, {"date": "2022-03-22", "close": 16.68, "volume": 27952.0}, {"date": "2022-03-23", "close": 16.56, "volume": 43885.0}, {"date": "2022-03-24", "close": 16.58, "volume": 26330.0}, {"date": "2022-03-25", "close": 16.68, "volume": 206311.0}, {"date": "2022-03-28", "close": 16.55, "volume": 115349.0}, {"date": "2022-03-29", "close": 16.95, "volume": 157379.0}, {"date": "2022-03-30", "close": 16.72, "volume": 90870.0}, {"date": "2022-03-31", "close": 16.73, "volume": 81866.0}, {"date": "2022-04-01", "close": 16.86, "volume": 55868.0}, {"date": "2022-04-04", "close": 17.09, "volume": 32298.0}, {"date": "2022-04-05", "close": 16.91, "volume": 38938.0}, {"date": "2022-04-06", "close": 16.78, "volume": 57012.0}, {"date": "2022-04-07", "close": 16.78, "volume": 37559.0}, {"date": "2022-04-08", "close": 16.74, "volume": 17633.0}, {"date": "2022-04-11", "close": 16.34, "volume": 230837.0}, {"date": "2022-04-12", "close": 16.59, "volume": 92351.0}, {"date": "2022-04-13", "close": 16.44, "volume": 70152.0}, {"date": "2022-04-14", "close": 16.33, "volume": 21949.0}, {"date": "2022-04-18", "close": 16.23, "volume": 100600.0}, {"date": "2022-04-19", "close": 16.43, "volume": 89017.0}, {"date": "2022-04-20", "close": 16.53, "volume": 97019.0}, {"date": "2022-04-21", "close": 16.61, "volume": 108323.0}, {"date": "2022-04-22", "close": 16.54, "volume": 51507.0}, {"date": "2022-04-25", "close": 16.61, "volume": 47812.0}, {"date": "2022-04-26", "close": 16.53, "volume": 65360.0}, {"date": "2022-04-27", "close": 16.37, "volume": 61383.0}, {"date": "2022-04-28", "close": 16.36, "volume": 80245.0}, {"date": "2022-04-29", "close": 16.22, "volume": 84157.0}, {"date": "2022-05-02", "close": 16.13, "volume": 90787.0}, {"date": "2022-05-03", "close": 16.1, "volume": 46318.0}, {"date": "2022-05-04", "close": 16.38, "volume": 52275.0}, {"date": "2022-05-05", "close": 16.24, "volume": 61976.0}, {"date": "2022-05-06", "close": 16.05, "volume": 22035.0}, {"date": "2022-05-09", "close": 15.71, "volume": 42638.0}, {"date": "2022-05-10", "close": 15.84, "volume": 32625.0}, {"date": "2022-05-11", "close": 15.74, "volume": 64366.0}, {"date": "2022-05-12", "close": 15.44, "volume": 140834.0}, {"date": "2022-05-13", "close": 15.42, "volume": 48979.0}, {"date": "2022-05-16", "close": 15.43, "volume": 41069.0}, {"date": "2022-05-17", "close": 15.55, "volume": 50676.0}, {"date": "2022-05-18", "close": 15.5, "volume": 78768.0}, {"date": "2022-05-19", "close": 15.52, "volume": 25706.0}, {"date": "2022-05-20", "close": 15.4756, "volume": 40705.0}, {"date": "2022-05-23", "close": 15.69, "volume": 61436.0}, {"date": "2022-05-24", "close": 15.58, "volume": 58004.0}, {"date": "2022-05-25", "close": 15.71, "volume": 79454.0}, {"date": "2022-05-26", "close": 15.85, "volume": 142812.0}, {"date": "2022-05-27", "close": 16.05, "volume": 34414.0}, {"date": "2022-05-31", "close": 15.87, "volume": 118525.0}, {"date": "2022-06-01", "close": 15.85, "volume": 107015.0}, {"date": "2022-06-02", "close": 15.87, "volume": 177266.0}, {"date": "2022-06-03", "close": 15.83, "volume": 116244.0}, {"date": "2022-06-06", "close": 15.88, "volume": 73978.0}, {"date": "2022-06-07", "close": 15.85, "volume": 55127.0}, {"date": "2022-06-08", "close": 15.83, "volume": 107142.0}, {"date": "2022-06-09", "close": 15.79, "volume": 77599.0}, {"date": "2022-06-10", "close": 15.58, "volume": 50040.0}, {"date": "2022-06-13", "close": 15.08, "volume": 85933.0}, {"date": "2022-06-14", "close": 15.17, "volume": 97831.0}, {"date": "2022-06-15", "close": 15.18, "volume": 58120.0}, {"date": "2022-06-16", "close": 14.6, "volume": 112564.0}, {"date": "2022-06-17", "close": 14.6, "volume": 110453.0}, {"date": "2022-06-21", "close": 14.66, "volume": 82290.0}, {"date": "2022-06-22", "close": 14.62, "volume": 60472.0}, {"date": "2022-06-23", "close": 14.75, "volume": 41342.0}, {"date": "2022-06-24", "close": 14.78, "volume": 61514.0}, {"date": "2022-06-27", "close": 14.88, "volume": 43028.0}, {"date": "2022-06-28", "close": 14.8, "volume": 60310.0}, {"date": "2022-06-29", "close": 14.78, "volume": 41568.0}, {"date": "2022-06-30", "close": 14.91, "volume": 63324.0}, {"date": "2022-07-01", "close": 15.07, "volume": 41158.0}, {"date": "2022-07-05", "close": 15.04, "volume": 56848.0}, {"date": "2022-07-06", "close": 15.05, "volume": 49698.0}, {"date": "2022-07-07", "close": 15.18, "volume": 38122.0}, {"date": "2022-07-08", "close": 15.08, "volume": 35484.0}, {"date": "2022-07-11", "close": 15.02, "volume": 61516.0}, {"date": "2022-07-12", "close": 15.1, "volume": 29183.0}, {"date": "2022-07-13", "close": 15.08, "volume": 35287.0}, {"date": "2022-07-14", "close": 14.88, "volume": 161208.0}, {"date": "2022-07-15", "close": 15.02, "volume": 67204.0}, {"date": "2022-07-18", "close": 14.92, "volume": 72732.0}, {"date": "2022-07-19", "close": 15.16, "volume": 31831.0}, {"date": "2022-07-20", "close": 15.32, "volume": 47462.0}, {"date": "2022-07-21", "close": 15.44, "volume": 28136.0}, {"date": "2022-07-22", "close": 15.53, "volume": 61375.0}, {"date": "2022-07-25", "close": 15.51, "volume": 19407.0}, {"date": "2022-07-26", "close": 15.48, "volume": 74603.0}, {"date": "2022-07-27", "close": 15.64, "volume": 49032.0}, {"date": "2022-07-28", "close": 15.59, "volume": 97970.0}, {"date": "2022-07-29", "close": 15.59, "volume": 58137.0}, {"date": "2022-08-01", "close": 15.8, "volume": 43797.0}, {"date": "2022-08-02", "close": 15.9, "volume": 40635.0}, {"date": "2022-08-03", "close": 16.07, "volume": 53287.0}, {"date": "2022-08-04", "close": 16.15, "volume": 47333.0}, {"date": "2022-08-05", "close": 15.96, "volume": 50368.0}, {"date": "2022-08-08", "close": 15.83, "volume": 67571.0}, {"date": "2022-08-09", "close": 15.81, "volume": 25098.0}, {"date": "2022-08-10", "close": 16.03, "volume": 59232.0}, {"date": "2022-08-11", "close": 15.94, "volume": 28382.0}, {"date": "2022-08-12", "close": 15.99, "volume": 33014.0}, {"date": "2022-08-15", "close": 16.0, "volume": 47243.0}, {"date": "2022-08-16", "close": 16.01, "volume": 49831.0}, {"date": "2022-08-17", "close": 15.72, "volume": 53234.0}, {"date": "2022-08-18", "close": 15.77, "volume": 29557.0}, {"date": "2022-08-19", "close": 15.59, "volume": 86547.0}, {"date": "2022-08-22", "close": 15.5, "volume": 48050.0}, {"date": "2022-08-23", "close": 15.53, "volume": 22926.0}, {"date": "2022-08-24", "close": 15.5, "volume": 121075.0}, {"date": "2022-08-25", "close": 15.59, "volume": 62185.0}, {"date": "2022-08-26", "close": 15.45, "volume": 23707.0}, {"date": "2022-08-29", "close": 15.39, "volume": 30252.0}, {"date": "2022-08-30", "close": 15.26, "volume": 36792.0}, {"date": "2022-08-31", "close": 15.21, "volume": 72427.0}, {"date": "2022-09-01", "close": 15.21, "volume": 31080.0}, {"date": "2022-09-02", "close": 15.19, "volume": 28510.0}, {"date": "2022-09-06", "close": 15.0, "volume": 77012.0}, {"date": "2022-09-07", "close": 15.12, "volume": 55608.0}, {"date": "2022-09-08", "close": 15.2, "volume": 49977.0}, {"date": "2022-09-09", "close": 15.37, "volume": 46729.0}, {"date": "2022-09-12", "close": 15.42, "volume": 75367.0}, {"date": "2022-09-13", "close": 15.24, "volume": 35597.0}, {"date": "2022-09-14", "close": 15.21, "volume": 43095.0}, {"date": "2022-09-15", "close": 14.95, "volume": 84618.0}, {"date": "2022-09-16", "close": 14.93, "volume": 21939.0}, {"date": "2022-09-19", "close": 14.91, "volume": 32810.0}, {"date": "2022-09-20", "close": 14.74, "volume": 31369.0}, {"date": "2022-09-21", "close": 14.76, "volume": 27517.0}, {"date": "2022-09-22", "close": 14.63, "volume": 46991.0}, {"date": "2022-09-23", "close": 14.36, "volume": 50735.0}, {"date": "2022-09-26", "close": 14.16, "volume": 51948.0}, {"date": "2022-09-27", "close": 14.16, "volume": 48405.0}, {"date": "2022-09-28", "close": 14.44, "volume": 49369.0}, {"date": "2022-09-29", "close": 14.26, "volume": 61642.0}, {"date": "2022-09-30", "close": 14.37, "volume": 122102.0}, {"date": "2022-10-03", "close": 14.57, "volume": 46493.0}, {"date": "2022-10-04", "close": 14.84, "volume": 53944.0}, {"date": "2022-10-05", "close": 14.73, "volume": 19081.0}, {"date": "2022-10-06", "close": 14.77, "volume": 46389.0}, {"date": "2022-10-07", "close": 14.61, "volume": 52929.0}, {"date": "2022-10-10", "close": 14.41, "volume": 47745.0}, {"date": "2022-10-11", "close": 14.3, "volume": 40327.0}, {"date": "2022-10-12", "close": 14.15, "volume": 149102.0}, {"date": "2022-10-13", "close": 14.06, "volume": 101134.0}, {"date": "2022-10-14", "close": 13.95, "volume": 64140.0}, {"date": "2022-10-17", "close": 14.06, "volume": 72343.0}, {"date": "2022-10-18", "close": 14.3, "volume": 82599.0}, {"date": "2022-10-19", "close": 14.15, "volume": 60170.0}, {"date": "2022-10-20", "close": 14.2, "volume": 46667.0}, {"date": "2022-10-21", "close": 14.34, "volume": 41943.0}, {"date": "2022-10-24", "close": 14.41, "volume": 32648.0}, {"date": "2022-10-25", "close": 14.6, "volume": 42049.0}, {"date": "2022-10-26", "close": 14.65, "volume": 46820.0}, {"date": "2022-10-27", "close": 14.61, "volume": 92728.0}, {"date": "2022-10-28", "close": 14.66, "volume": 100246.0}, {"date": "2022-10-31", "close": 14.64, "volume": 61746.0}, {"date": "2022-11-01", "close": 14.86, "volume": 38922.0}, {"date": "2022-11-02", "close": 14.7, "volume": 31300.0}, {"date": "2022-11-03", "close": 14.7, "volume": 48879.0}, {"date": "2022-11-04", "close": 14.74, "volume": 30593.0}, {"date": "2022-11-07", "close": 14.73, "volume": 111596.0}, {"date": "2022-11-08", "close": 14.83, "volume": 67451.0}, {"date": "2022-11-09", "close": 14.61, "volume": 53245.0}, {"date": "2022-11-10", "close": 14.89, "volume": 45189.0}, {"date": "2022-11-11", "close": 14.86, "volume": 111453.0}, {"date": "2022-11-14", "close": 14.76, "volume": 91607.0}, {"date": "2022-11-15", "close": 14.87, "volume": 71168.0}, {"date": "2022-11-16", "close": 14.78, "volume": 48130.0}, {"date": "2022-11-17", "close": 14.71, "volume": 128090.0}, {"date": "2022-11-18", "close": 14.67, "volume": 110081.0}, {"date": "2022-11-21", "close": 14.78, "volume": 142551.0}, {"date": "2022-11-22", "close": 14.96, "volume": 115700.0}, {"date": "2022-11-23", "close": 14.93, "volume": 72733.0}, {"date": "2022-11-25", "close": 14.97, "volume": 22134.0}, {"date": "2022-11-28", "close": 14.88, "volume": 144771.0}, {"date": "2022-11-29", "close": 15.0, "volume": 56110.0}, {"date": "2022-11-30", "close": 15.31, "volume": 101248.0}, {"date": "2022-12-01", "close": 15.36, "volume": 76441.0}, {"date": "2022-12-02", "close": 15.46, "volume": 81182.0}, {"date": "2022-12-05", "close": 15.79, "volume": 1056094.0}, {"date": "2022-12-06", "close": 15.61, "volume": 106767.0}, {"date": "2022-12-07", "close": 15.57, "volume": 100672.0}, {"date": "2022-12-08", "close": 15.59, "volume": 46897.0}, {"date": "2022-12-09", "close": 15.47, "volume": 65105.0}, {"date": "2022-12-12", "close": 15.29, "volume": 68844.0}, {"date": "2022-12-13", "close": 15.18, "volume": 74230.0}, {"date": "2022-12-14", "close": 15.22, "volume": 184831.0}, {"date": "2022-12-15", "close": 15.15, "volume": 78708.0}, {"date": "2022-12-16", "close": 15.08, "volume": 151246.0}, {"date": "2022-12-19", "close": 14.97, "volume": 103750.0}, {"date": "2022-12-20", "close": 14.78, "volume": 207423.0}, {"date": "2022-12-21", "close": 14.76, "volume": 188037.0}, {"date": "2022-12-22", "close": 14.64, "volume": 140872.0}, {"date": "2022-12-23", "close": 14.79, "volume": 79761.0}, {"date": "2022-12-27", "close": 14.51, "volume": 90029.0}, {"date": "2022-12-28", "close": 14.46, "volume": 86318.0}, {"date": "2022-12-29", "close": 14.79, "volume": 218637.0}, {"date": "2022-12-30", "close": 14.69, "volume": 146793.0}, {"date": "2023-01-03", "close": 14.77, "volume": 86279.0}, {"date": "2023-01-04", "close": 14.85, "volume": 45528.0}, {"date": "2023-01-05", "close": 14.85, "volume": 74519.0}, {"date": "2023-01-06", "close": 15.08, "volume": 51201.0}, {"date": "2023-01-09", "close": 15.16, "volume": 61952.0}, {"date": "2023-01-10", "close": 15.31, "volume": 60042.0}, {"date": "2023-01-11", "close": 15.63, "volume": 168556.0}, {"date": "2023-01-12", "close": 15.7, "volume": 59924.0}, {"date": "2023-01-13", "close": 15.71, "volume": 115938.0}, {"date": "2023-01-17", "close": 15.78, "volume": 70776.0}, {"date": "2023-01-18", "close": 15.74, "volume": 28668.0}, {"date": "2023-01-19", "close": 15.69, "volume": 25774.0}, {"date": "2023-01-20", "close": 15.56, "volume": 46067.0}, {"date": "2023-01-23", "close": 15.58, "volume": 44556.0}, {"date": "2023-01-24", "close": 15.55, "volume": 43518.0}, {"date": "2023-01-25", "close": 15.75, "volume": 58878.0}, {"date": "2023-01-26", "close": 15.73, "volume": 87168.0}, {"date": "2023-01-27", "close": 15.69, "volume": 49963.0}, {"date": "2023-01-30", "close": 15.64, "volume": 53080.0}, {"date": "2023-01-31", "close": 15.82, "volume": 48514.0}, {"date": "2023-02-01", "close": 15.83, "volume": 68717.0}, {"date": "2023-02-02", "close": 15.96, "volume": 61136.0}, {"date": "2023-02-03", "close": 15.91, "volume": 39944.0}, {"date": "2023-02-06", "close": 15.82, "volume": 71074.0}, {"date": "2023-02-07", "close": 15.95, "volume": 79305.0}, {"date": "2023-02-08", "close": 15.76, "volume": 43930.0}, {"date": "2023-02-09", "close": 15.54, "volume": 56959.0}, {"date": "2023-02-10", "close": 15.48, "volume": 38896.0}, {"date": "2023-02-13", "close": 15.54, "volume": 31807.0}, {"date": "2023-02-14", "close": 15.59, "volume": 46455.0}, {"date": "2023-02-15", "close": 15.63, "volume": 29093.0}, {"date": "2023-02-16", "close": 15.47, "volume": 32064.0}, {"date": "2023-02-17", "close": 15.43, "volume": 17497.0}, {"date": "2023-02-21", "close": 15.14, "volume": 36958.0}, {"date": "2023-02-22", "close": 15.13, "volume": 42733.0}, {"date": "2023-02-23", "close": 15.22, "volume": 30150.0}, {"date": "2023-02-24", "close": 15.1, "volume": 40037.0}, {"date": "2023-02-27", "close": 15.28, "volume": 69220.0}, {"date": "2023-02-28", "close": 15.45, "volume": 62142.0}, {"date": "2023-03-01", "close": 15.43, "volume": 50918.0}, {"date": "2023-03-02", "close": 15.47, "volume": 38957.0}, {"date": "2023-03-03", "close": 15.63, "volume": 27227.0}, {"date": "2023-03-06", "close": 15.53, "volume": 54109.0}, {"date": "2023-03-07", "close": 15.33, "volume": 17657.0}, {"date": "2023-03-08", "close": 15.2, "volume": 64971.0}, {"date": "2023-03-09", "close": 14.9, "volume": 190577.0}, {"date": "2023-03-10", "close": 14.79, "volume": 58703.0}, {"date": "2023-03-13", "close": 14.53, "volume": 54574.0}, {"date": "2023-03-14", "close": 14.72, "volume": 41864.0}, {"date": "2023-03-15", "close": 14.54, "volume": 77364.0}, {"date": "2023-03-16", "close": 14.69, "volume": 72313.0}, {"date": "2023-03-17", "close": 14.57, "volume": 34534.0}, {"date": "2023-03-20", "close": 14.51, "volume": 25900.0}, {"date": "2023-03-21", "close": 14.72, "volume": 45175.0}, {"date": "2023-03-22", "close": 14.63, "volume": 31523.0}, {"date": "2023-03-23", "close": 14.64, "volume": 48995.0}, {"date": "2023-03-24", "close": 14.54, "volume": 19353.0}, {"date": "2023-03-27", "close": 14.53, "volume": 39247.0}, {"date": "2023-03-28", "close": 14.59, "volume": 21505.0}, {"date": "2023-03-29", "close": 14.72, "volume": 15392.0}, {"date": "2023-03-30", "close": 14.79, "volume": 17833.0}, {"date": "2023-03-31", "close": 14.82, "volume": 122326.0}, {"date": "2023-04-03", "close": 14.83, "volume": 83166.0}, {"date": "2023-04-04", "close": 14.73, "volume": 80992.0}, {"date": "2023-04-05", "close": 14.63, "volume": 29435.0}, {"date": "2023-04-06", "close": 14.71, "volume": 113913.0}, {"date": "2023-04-10", "close": 14.7, "volume": 102149.0}, {"date": "2023-04-11", "close": 14.77, "volume": 38902.0}, {"date": "2023-04-12", "close": 14.86, "volume": 54524.0}, {"date": "2023-04-13", "close": 14.84, "volume": 106142.0}, {"date": "2023-04-14", "close": 14.77, "volume": 21813.0}, {"date": "2023-04-17", "close": 14.82, "volume": 61961.0}, {"date": "2023-04-18", "close": 14.76, "volume": 193675.0}, {"date": "2023-04-19", "close": 14.81, "volume": 84164.0}, {"date": "2023-04-20", "close": 14.79, "volume": 21257.0}, {"date": "2023-04-21", "close": 14.75, "volume": 18232.0}, {"date": "2023-04-24", "close": 14.81, "volume": 61324.0}, {"date": "2023-04-25", "close": 14.78, "volume": 28228.0}, {"date": "2023-04-26", "close": 14.83, "volume": 77050.0}, {"date": "2023-04-27", "close": 14.94, "volume": 35076.0}, {"date": "2023-04-28", "close": 14.94, "volume": 52330.0}, {"date": "2023-05-01", "close": 14.99, "volume": 32281.0}, {"date": "2023-05-02", "close": 14.88, "volume": 16581.0}, {"date": "2023-05-03", "close": 14.92, "volume": 43534.0}, {"date": "2023-05-04", "close": 14.91, "volume": 86945.0}, {"date": "2023-05-05", "close": 15.0, "volume": 44596.0}, {"date": "2023-05-08", "close": 14.98, "volume": 7090.0}, {"date": "2023-05-09", "close": 14.95, "volume": 13176.0}, {"date": "2023-05-10", "close": 14.99, "volume": 26206.0}, {"date": "2023-05-11", "close": 14.85, "volume": 35365.0}, {"date": "2023-05-12", "close": 14.68, "volume": 44047.0}, {"date": "2023-05-15", "close": 14.64, "volume": 101248.0}, {"date": "2023-05-16", "close": 14.63, "volume": 44985.0}, {"date": "2023-05-17", "close": 14.67, "volume": 26031.0}, {"date": "2023-05-18", "close": 14.68, "volume": 47679.0}, {"date": "2023-05-19", "close": 14.59, "volume": 80560.0}, {"date": "2023-05-22", "close": 14.61, "volume": 31123.0}, {"date": "2023-05-23", "close": 14.6, "volume": 31728.0}, {"date": "2023-05-24", "close": 14.56, "volume": 28123.0}, {"date": "2023-05-25", "close": 14.54, "volume": 67317.0}, {"date": "2023-05-26", "close": 14.83, "volume": 48366.0}, {"date": "2023-05-30", "close": 14.78, "volume": 25942.0}, {"date": "2023-05-31", "close": 14.65, "volume": 71081.0}, {"date": "2023-06-01", "close": 14.72, "volume": 57256.0}, {"date": "2023-06-02", "close": 14.79, "volume": 42957.0}, {"date": "2023-06-05", "close": 14.76, "volume": 49501.0}, {"date": "2023-06-06", "close": 14.73, "volume": 60269.0}, {"date": "2023-06-07", "close": 14.72, "volume": 48698.0}, {"date": "2023-06-08", "close": 14.78, "volume": 32376.0}, {"date": "2023-06-09", "close": 14.75, "volume": 50460.0}, {"date": "2023-06-12", "close": 14.79, "volume": 52981.0}, {"date": "2023-06-13", "close": 14.78, "volume": 59251.0}, {"date": "2023-06-14", "close": 14.83, "volume": 39207.0}, {"date": "2023-06-15", "close": 14.73, "volume": 53951.0}, {"date": "2023-06-16", "close": 14.7, "volume": 48615.0}, {"date": "2023-06-20", "close": 14.71, "volume": 58764.0}, {"date": "2023-06-21", "close": 14.68, "volume": 62548.0}, {"date": "2023-06-22", "close": 14.82, "volume": 206410.0}, {"date": "2023-06-23", "close": 14.86, "volume": 142804.0}, {"date": "2023-06-26", "close": 14.88, "volume": 46444.0}, {"date": "2023-06-27", "close": 14.89, "volume": 53465.0}, {"date": "2023-06-28", "close": 14.94, "volume": 30360.0}, {"date": "2023-06-29", "close": 14.88, "volume": 77884.0}, {"date": "2023-06-30", "close": 14.89, "volume": 31407.0}, {"date": "2023-07-03", "close": 14.91, "volume": 9055.0}, {"date": "2023-07-05", "close": 15.0, "volume": 65471.0}, {"date": "2023-07-06", "close": 14.93, "volume": 45460.0}, {"date": "2023-07-07", "close": 14.92, "volume": 36677.0}, {"date": "2023-07-10", "close": 14.93, "volume": 42850.0}, {"date": "2023-07-11", "close": 14.99, "volume": 30578.0}, {"date": "2023-07-12", "close": 15.15, "volume": 67781.0}, {"date": "2023-07-13", "close": 15.04, "volume": 37359.0}, {"date": "2023-07-14", "close": 14.86, "volume": 63001.0}, {"date": "2023-07-17", "close": 15.2, "volume": 245598.0}, {"date": "2023-07-18", "close": 15.27, "volume": 121127.0}, {"date": "2023-07-19", "close": 15.16, "volume": 64478.0}, {"date": "2023-07-20", "close": 15.1, "volume": 31296.0}, {"date": "2023-07-21", "close": 15.1, "volume": 37047.0}, {"date": "2023-07-24", "close": 15.11, "volume": 27348.0}, {"date": "2023-07-25", "close": 15.1, "volume": 43791.0}, {"date": "2023-07-26", "close": 15.13, "volume": 35092.0}, {"date": "2023-07-27", "close": 14.99, "volume": 55629.0}, {"date": "2023-07-28", "close": 15.21, "volume": 45787.0}, {"date": "2023-07-31", "close": 15.27, "volume": 38769.0}, {"date": "2023-08-01", "close": 15.21, "volume": 38527.0}, {"date": "2023-08-02", "close": 15.24, "volume": 111400.0}, {"date": "2023-08-03", "close": 15.17, "volume": 39738.0}, {"date": "2023-08-04", "close": 15.23, "volume": 20498.0}, {"date": "2023-08-07", "close": 15.38, "volume": 44236.0}, {"date": "2023-08-08", "close": 15.23, "volume": 51259.0}, {"date": "2023-08-09", "close": 15.23, "volume": 25097.0}, {"date": "2023-08-10", "close": 15.18, "volume": 30641.0}, {"date": "2023-08-11", "close": 15.18, "volume": 36479.0}, {"date": "2023-08-14", "close": 15.32, "volume": 115618.0}, {"date": "2023-08-15", "close": 15.26, "volume": 30339.0}, {"date": "2023-08-16", "close": 15.17, "volume": 35039.0}, {"date": "2023-08-17", "close": 14.96, "volume": 24632.0}, {"date": "2023-08-18", "close": 14.97, "volume": 33189.0}, {"date": "2023-08-21", "close": 15.05, "volume": 59270.0}, {"date": "2023-08-22", "close": 15.2, "volume": 62038.0}, {"date": "2023-08-23", "close": 15.18, "volume": 24653.0}, {"date": "2023-08-24", "close": 15.17, "volume": 24456.0}, {"date": "2023-08-25", "close": 15.19, "volume": 25210.0}, {"date": "2023-08-28", "close": 15.19, "volume": 33303.0}, {"date": "2023-08-29", "close": 15.3, "volume": 48360.0}, {"date": "2023-08-30", "close": 15.3, "volume": 26721.0}, {"date": "2023-08-31", "close": 15.35, "volume": 33822.0}, {"date": "2023-09-01", "close": 15.35, "volume": 29587.0}, {"date": "2023-09-05", "close": 15.25, "volume": 75880.0}, {"date": "2023-09-06", "close": 15.16, "volume": 37027.0}, {"date": "2023-09-07", "close": 15.11, "volume": 43901.0}, {"date": "2023-09-08", "close": 15.1, "volume": 35822.0}, {"date": "2023-09-11", "close": 15.12, "volume": 28959.0}, {"date": "2023-09-12", "close": 15.12, "volume": 27493.0}, {"date": "2023-09-13", "close": 15.16, "volume": 50572.0}, {"date": "2023-09-14", "close": 14.92, "volume": 64569.0}, {"date": "2023-09-15", "close": 14.89, "volume": 54189.0}, {"date": "2023-09-18", "close": 14.91, "volume": 64364.0}, {"date": "2023-09-19", "close": 14.92, "volume": 49325.0}, {"date": "2023-09-20", "close": 14.88, "volume": 35606.0}, {"date": "2023-09-21", "close": 14.77, "volume": 52989.0}, {"date": "2023-09-22", "close": 14.79, "volume": 42787.0}, {"date": "2023-09-25", "close": 14.59, "volume": 317490.0}, {"date": "2023-09-26", "close": 14.54, "volume": 59022.0}, {"date": "2023-09-27", "close": 14.49, "volume": 61996.0}, {"date": "2023-09-28", "close": 14.45, "volume": 48303.0}, {"date": "2023-09-29", "close": 14.49, "volume": 105693.0}, {"date": "2023-10-02", "close": 14.34, "volume": 79854.0}, {"date": "2023-10-03", "close": 14.14, "volume": 73057.0}, {"date": "2023-10-04", "close": 14.25, "volume": 56736.0}, {"date": "2023-10-05", "close": 14.26, "volume": 53748.0}, {"date": "2023-10-06", "close": 14.33, "volume": 32295.0}, {"date": "2023-10-09", "close": 14.37, "volume": 68702.0}, {"date": "2023-10-10", "close": 14.37, "volume": 123322.0}, {"date": "2023-10-11", "close": 14.31, "volume": 140531.0}, {"date": "2023-10-12", "close": 14.18, "volume": 69746.0}, {"date": "2023-10-13", "close": 14.14, "volume": 54576.0}, {"date": "2023-10-16", "close": 14.16, "volume": 108599.0}, {"date": "2023-10-17", "close": 14.18, "volume": 84480.0}, {"date": "2023-10-18", "close": 14.15, "volume": 31093.0}, {"date": "2023-10-19", "close": 14.01, "volume": 55817.0}, {"date": "2023-10-20", "close": 14.03, "volume": 90699.0}, {"date": "2023-10-23", "close": 14.03, "volume": 45444.0}, {"date": "2023-10-24", "close": 14.06, "volume": 33409.0}, {"date": "2023-10-25", "close": 13.94, "volume": 33992.0}, {"date": "2023-10-26", "close": 13.98, "volume": 41085.0}, {"date": "2023-10-27", "close": 13.95, "volume": 49268.0}, {"date": "2023-10-30", "close": 14.0, "volume": 35687.0}, {"date": "2023-10-31", "close": 14.04, "volume": 55569.0}, {"date": "2023-11-01", "close": 14.26, "volume": 51864.0}, {"date": "2023-11-02", "close": 14.49, "volume": 68230.0}, {"date": "2023-11-03", "close": 14.65, "volume": 66323.0}, {"date": "2023-11-06", "close": 14.52, "volume": 37391.0}, {"date": "2023-11-07", "close": 14.55, "volume": 36156.0}, {"date": "2023-11-08", "close": 14.41, "volume": 70287.0}, {"date": "2023-11-09", "close": 14.26, "volume": 58790.0}, {"date": "2023-11-10", "close": 14.36, "volume": 42564.0}, {"date": "2023-11-13", "close": 14.28, "volume": 39171.0}, {"date": "2023-11-14", "close": 14.5189, "volume": 49854.0}, {"date": "2023-11-15", "close": 14.53, "volume": 55000.0}, {"date": "2023-11-16", "close": 14.67, "volume": 67582.0}, {"date": "2023-11-17", "close": 14.68, "volume": 62218.0}, {"date": "2023-11-20", "close": 14.8, "volume": 66883.0}, {"date": "2023-11-21", "close": 14.74, "volume": 72099.0}, {"date": "2023-11-22", "close": 14.76, "volume": 85205.0}, {"date": "2023-11-24", "close": 14.77, "volume": 16735.0}, {"date": "2023-11-27", "close": 14.67, "volume": 54174.0}, {"date": "2023-11-28", "close": 14.66, "volume": 58996.0}, {"date": "2023-11-29", "close": 14.7, "volume": 73102.0}, {"date": "2023-11-30", "close": 14.72, "volume": 78881.0}, {"date": "2023-12-01", "close": 14.91, "volume": 75073.0}, {"date": "2023-12-04", "close": 14.82, "volume": 156841.0}, {"date": "2023-12-05", "close": 14.86, "volume": 105088.0}, {"date": "2023-12-06", "close": 14.92, "volume": 91344.0}, {"date": "2023-12-07", "close": 14.91, "volume": 140663.0}, {"date": "2023-12-08", "close": 14.87, "volume": 98473.0}, {"date": "2023-12-11", "close": 14.84, "volume": 102975.0}, {"date": "2023-12-12", "close": 14.83, "volume": 80277.0}, {"date": "2023-12-13", "close": 14.86, "volume": 249011.0}, {"date": "2023-12-14", "close": 14.95, "volume": 166790.0}, {"date": "2023-12-15", "close": 15.05, "volume": 114641.0}, {"date": "2023-12-18", "close": 15.05, "volume": 77838.0}, {"date": "2023-12-19", "close": 15.09, "volume": 101440.0}, {"date": "2023-12-20", "close": 15.03, "volume": 95764.0}, {"date": "2023-12-21", "close": 15.06, "volume": 94726.0}, {"date": "2023-12-22", "close": 15.11, "volume": 99208.0}, {"date": "2023-12-26", "close": 15.02, "volume": 153785.0}, {"date": "2023-12-27", "close": 14.97, "volume": 222756.0}, {"date": "2023-12-28", "close": 15.0, "volume": 116605.0}, {"date": "2023-12-29", "close": 15.0, "volume": 125982.0}, {"date": "2024-01-02", "close": 15.03, "volume": 72162.0}, {"date": "2024-01-03", "close": 15.03, "volume": 75417.0}, {"date": "2024-01-04", "close": 15.02, "volume": 34119.0}, {"date": "2024-01-05", "close": 15.05, "volume": 52199.0}, {"date": "2024-01-08", "close": 15.07, "volume": 113098.0}, {"date": "2024-01-09", "close": 15.09, "volume": 89753.0}, {"date": "2024-01-10", "close": 15.17, "volume": 122730.0}, {"date": "2024-01-11", "close": 15.17, "volume": 86022.0}, {"date": "2024-01-12", "close": 15.15, "volume": 66892.0}, {"date": "2024-01-16", "close": 15.01, "volume": 90547.0}, {"date": "2024-01-17", "close": 14.97, "volume": 98129.0}, {"date": "2024-01-18", "close": 14.97, "volume": 46680.0}, {"date": "2024-01-19", "close": 14.9, "volume": 93753.0}, {"date": "2024-01-22", "close": 14.9711, "volume": 88705.0}, {"date": "2024-01-23", "close": 14.95, "volume": 86562.0}, {"date": "2024-01-24", "close": 15.03, "volume": 100696.0}, {"date": "2024-01-25", "close": 15.06, "volume": 72865.0}, {"date": "2024-01-26", "close": 15.04, "volume": 95934.0}, {"date": "2024-01-29", "close": 15.1, "volume": 51782.0}, {"date": "2024-01-30", "close": 15.09, "volume": 35147.0}, {"date": "2024-01-31", "close": 15.09, "volume": 61841.0}, {"date": "2024-02-01", "close": 15.15, "volume": 45762.0}, {"date": "2024-02-02", "close": 15.37, "volume": 294772.0}, {"date": "2024-02-05", "close": 15.26, "volume": 70513.0}, {"date": "2024-02-06", "close": 15.35, "volume": 22907.0}, {"date": "2024-02-07", "close": 15.36, "volume": 119067.0}, {"date": "2024-02-08", "close": 15.3, "volume": 48812.0}, {"date": "2024-02-09", "close": 15.34, "volume": 57193.0}, {"date": "2024-02-12", "close": 15.31, "volume": 24589.0}, {"date": "2024-02-13", "close": 15.24, "volume": 111109.0}, {"date": "2024-02-14", "close": 15.32, "volume": 57625.0}, {"date": "2024-02-15", "close": 15.34, "volume": 103971.0}, {"date": "2024-02-16", "close": 15.31, "volume": 51738.0}, {"date": "2024-02-20", "close": 15.33, "volume": 102311.0}, {"date": "2024-02-21", "close": 15.4, "volume": 106428.0}, {"date": "2024-02-22", "close": 15.35, "volume": 65041.0}, {"date": "2024-02-23", "close": 15.32, "volume": 97502.0}, {"date": "2024-02-26", "close": 15.21, "volume": 79415.0}, {"date": "2024-02-27", "close": 15.2, "volume": 108994.0}, {"date": "2024-02-28", "close": 15.17, "volume": 106862.0}, {"date": "2024-02-29", "close": 15.2, "volume": 354588.0}, {"date": "2024-03-01", "close": 15.24, "volume": 163293.0}, {"date": "2024-03-04", "close": 15.17, "volume": 194522.0}, {"date": "2024-03-05", "close": 15.17, "volume": 211237.0}, {"date": "2024-03-06", "close": 15.259, "volume": 124788.0}, {"date": "2024-03-07", "close": 15.32, "volume": 91421.0}, {"date": "2024-03-08", "close": 15.28, "volume": 63553.0}, {"date": "2024-03-11", "close": 15.37, "volume": 80504.0}, {"date": "2024-03-12", "close": 15.35, "volume": 85183.0}, {"date": "2024-03-13", "close": 15.36, "volume": 85370.0}, {"date": "2024-03-14", "close": 15.24, "volume": 94412.0}, {"date": "2024-03-15", "close": 15.23, "volume": 46941.0}, {"date": "2024-03-18", "close": 15.265, "volume": 25665.0}, {"date": "2024-03-19", "close": 15.34, "volume": 70746.0}, {"date": "2024-03-20", "close": 15.405, "volume": 55413.0}, {"date": "2024-03-21", "close": 15.44, "volume": 80346.0}, {"date": "2024-03-22", "close": 15.31, "volume": 63880.0}, {"date": "2024-03-25", "close": 15.26, "volume": 69199.0}, {"date": "2024-03-26", "close": 15.3, "volume": 45194.0}, {"date": "2024-03-27", "close": 15.39, "volume": 43859.0}, {"date": "2024-03-28", "close": 15.38, "volume": 121414.0}, {"date": "2024-04-01", "close": 15.3, "volume": 84749.0}, {"date": "2024-04-02", "close": 15.315, "volume": 85437.0}, {"date": "2024-04-03", "close": 15.28, "volume": 28891.0}, {"date": "2024-04-04", "close": 15.3, "volume": 47627.0}, {"date": "2024-04-05", "close": 15.3, "volume": 33523.0}, {"date": "2024-04-08", "close": 15.34, "volume": 33940.0}, {"date": "2024-04-09", "close": 15.3653, "volume": 28811.0}, {"date": "2024-04-10", "close": 15.165, "volume": 106777.0}, {"date": "2024-04-11", "close": 15.11, "volume": 50862.0}, {"date": "2024-04-12", "close": 15.05, "volume": 58535.0}, {"date": "2024-04-15", "close": 14.94, "volume": 97323.0}, {"date": "2024-04-16", "close": 14.95, "volume": 27900.0}, {"date": "2024-04-17", "close": 14.96, "volume": 23646.0}, {"date": "2024-04-18", "close": 15.03, "volume": 35869.0}, {"date": "2024-04-19", "close": 15.03, "volume": 19365.0}, {"date": "2024-04-22", "close": 15.08, "volume": 51630.0}, {"date": "2024-04-23", "close": 15.11, "volume": 25509.0}, {"date": "2024-04-24", "close": 15.09, "volume": 36199.0}, {"date": "2024-04-25", "close": 14.97, "volume": 108047.0}, {"date": "2024-04-26", "close": 15.09, "volume": 59465.0}, {"date": "2024-04-29", "close": 15.08, "volume": 95170.0}, {"date": "2024-04-30", "close": 15.01, "volume": 146583.0}, {"date": "2024-05-01", "close": 15.08, "volume": 68703.0}, {"date": "2024-05-02", "close": 15.12, "volume": 48493.0}, {"date": "2024-05-03", "close": 15.18, "volume": 50363.0}, {"date": "2024-05-06", "close": 15.2, "volume": 156943.0}, {"date": "2024-05-07", "close": 15.225, "volume": 49901.0}, {"date": "2024-05-08", "close": 15.2, "volume": 73314.0}, {"date": "2024-05-09", "close": 15.1, "volume": 28241.0}, {"date": "2024-05-10", "close": 15.07, "volume": 39034.0}, {"date": "2024-05-13", "close": 15.09, "volume": 80043.0}, {"date": "2024-05-14", "close": 15.17, "volume": 60542.0}, {"date": "2024-05-15", "close": 15.265, "volume": 26497.0}, {"date": "2024-05-16", "close": 15.3, "volume": 113971.0}, {"date": "2024-05-17", "close": 15.24, "volume": 38688.0}, {"date": "2024-05-20", "close": 15.23, "volume": 23259.0}, {"date": "2024-05-21", "close": 15.23, "volume": 74718.0}, {"date": "2024-05-22", "close": 15.2, "volume": 401898.0}, {"date": "2024-05-23", "close": 15.12, "volume": 110019.0}, {"date": "2024-05-24", "close": 15.12, "volume": 63596.0}, {"date": "2024-05-28", "close": 15.02, "volume": 67987.0}, {"date": "2024-05-29", "close": 14.98, "volume": 131064.0}, {"date": "2024-05-30", "close": 14.98, "volume": 195964.0}, {"date": "2024-05-31", "close": 15.05, "volume": 55607.0}, {"date": "2024-06-03", "close": 15.12, "volume": 71482.0}, {"date": "2024-06-04", "close": 15.19, "volume": 41535.0}, {"date": "2024-06-05", "close": 15.3, "volume": 61975.0}, {"date": "2024-06-06", "close": 15.27, "volume": 54282.0}, {"date": "2024-06-07", "close": 15.28, "volume": 50220.0}, {"date": "2024-06-10", "close": 15.27, "volume": 34120.0}, {"date": "2024-06-11", "close": 15.23, "volume": 46082.0}, {"date": "2024-06-12", "close": 15.3, "volume": 95448.0}, {"date": "2024-06-13", "close": 15.28, "volume": 67441.0}, {"date": "2024-06-14", "close": 15.1844, "volume": 35981.0}, {"date": "2024-06-17", "close": 15.12, "volume": 88582.0}, {"date": "2024-06-18", "close": 15.12, "volume": 78846.0}, {"date": "2024-06-20", "close": 15.15, "volume": 60206.0}, {"date": "2024-06-21", "close": 15.14, "volume": 31507.0}, {"date": "2024-06-24", "close": 15.12, "volume": 48210.0}, {"date": "2024-06-25", "close": 15.14, "volume": 35507.0}, {"date": "2024-06-26", "close": 15.19, "volume": 68241.0}, {"date": "2024-06-27", "close": 15.3, "volume": 95038.0}, {"date": "2024-06-28", "close": 15.33, "volume": 95430.0}, {"date": "2024-07-01", "close": 15.19, "volume": 302971.0}, {"date": "2024-07-02", "close": 15.28, "volume": 88304.0}, {"date": "2024-07-03", "close": 15.36, "volume": 61298.0}, {"date": "2024-07-05", "close": 15.35, "volume": 98056.0}, {"date": "2024-07-08", "close": 15.38, "volume": 65055.0}, {"date": "2024-07-09", "close": 15.46, "volume": 89157.0}, {"date": "2024-07-10", "close": 15.51, "volume": 105749.0}, {"date": "2024-07-11", "close": 15.49, "volume": 101106.0}, {"date": "2024-07-12", "close": 15.45, "volume": 114592.0}, {"date": "2024-07-15", "close": 15.47, "volume": 89846.0}, {"date": "2024-07-16", "close": 15.6062, "volume": 89898.0}, {"date": "2024-07-17", "close": 15.61, "volume": 80680.0}, {"date": "2024-07-18", "close": 15.585, "volume": 71594.0}, {"date": "2024-07-19", "close": 15.525, "volume": 84759.0}, {"date": "2024-07-22", "close": 15.59, "volume": 71867.0}, {"date": "2024-07-23", "close": 15.6, "volume": 51161.0}, {"date": "2024-07-24", "close": 15.56, "volume": 40896.0}, {"date": "2024-07-25", "close": 15.575, "volume": 65033.0}, {"date": "2024-07-26", "close": 15.57, "volume": 42986.0}, {"date": "2024-07-29", "close": 15.575, "volume": 66417.0}, {"date": "2024-07-30", "close": 15.68, "volume": 51076.0}, {"date": "2024-07-31", "close": 15.71, "volume": 56988.0}, {"date": "2024-08-01", "close": 15.76, "volume": 79939.0}, {"date": "2024-08-02", "close": 15.65, "volume": 101060.0}, {"date": "2024-08-05", "close": 15.42, "volume": 127757.0}, {"date": "2024-08-06", "close": 15.55, "volume": 106328.0}, {"date": "2024-08-07", "close": 15.69, "volume": 104812.0}, {"date": "2024-08-08", "close": 15.715, "volume": 69687.0}, {"date": "2024-08-09", "close": 15.72, "volume": 54053.0}, {"date": "2024-08-12", "close": 15.71, "volume": 44488.0}, {"date": "2024-08-13", "close": 15.72, "volume": 43585.0}, {"date": "2024-08-14", "close": 15.76, "volume": 39604.0}, {"date": "2024-08-15", "close": 15.77, "volume": 46677.0}, {"date": "2024-08-16", "close": 15.7679, "volume": 32451.0}, {"date": "2024-08-19", "close": 15.78, "volume": 54658.0}, {"date": "2024-08-20", "close": 15.9, "volume": 72690.0}, {"date": "2024-08-21", "close": 15.89, "volume": 85536.0}, {"date": "2024-08-22", "close": 15.95, "volume": 38251.0}, {"date": "2024-08-23", "close": 16.075, "volume": 34755.0}, {"date": "2024-08-26", "close": 16.0447, "volume": 26124.0}, {"date": "2024-08-27", "close": 16.09, "volume": 41919.0}, {"date": "2024-08-28", "close": 16.07, "volume": 95931.0}, {"date": "2024-08-29", "close": 16.19, "volume": 67092.0}, {"date": "2024-08-30", "close": 16.155, "volume": 44619.0}, {"date": "2024-09-03", "close": 16.08, "volume": 54751.0}, {"date": "2024-09-04", "close": 16.18, "volume": 30207.0}, {"date": "2024-09-05", "close": 16.11, "volume": 93238.0}, {"date": "2024-09-06", "close": 16.11, "volume": 47363.0}, {"date": "2024-09-09", "close": 16.18, "volume": 79650.0}, {"date": "2024-09-10", "close": 16.145, "volume": 74546.0}, {"date": "2024-09-11", "close": 16.125, "volume": 143390.0}, {"date": "2024-09-12", "close": 16.055, "volume": 53131.0}, {"date": "2024-09-13", "close": 16.13, "volume": 72861.0}, {"date": "2024-09-16", "close": 16.18, "volume": 49771.0}, {"date": "2024-09-17", "close": 16.3, "volume": 88462.0}, {"date": "2024-09-18", "close": 16.37, "volume": 105316.0}, {"date": "2024-09-19", "close": 16.39, "volume": 87998.0}, {"date": "2024-09-20", "close": 16.42, "volume": 33091.0}, {"date": "2024-09-23", "close": 16.425, "volume": 54134.0}, {"date": "2024-09-24", "close": 16.5, "volume": 66370.0}, {"date": "2024-09-25", "close": 16.53, "volume": 81126.0}, {"date": "2024-09-26", "close": 16.58, "volume": 103112.0}, {"date": "2024-09-27", "close": 16.5, "volume": 66103.0}, {"date": "2024-09-30", "close": 16.72, "volume": 83839.0}, {"date": "2024-10-01", "close": 16.58, "volume": 117570.0}, {"date": "2024-10-02", "close": 16.65, "volume": 98649.0}, {"date": "2024-10-03", "close": 16.75, "volume": 83771.0}, {"date": "2024-10-04", "close": 16.66, "volume": 119506.0}, {"date": "2024-10-07", "close": 16.65, "volume": 76568.0}, {"date": "2024-10-08", "close": 16.72, "volume": 77085.0}, {"date": "2024-10-09", "close": 16.72, "volume": 82281.0}, {"date": "2024-10-10", "close": 16.64, "volume": 142984.0}, {"date": "2024-10-11", "close": 16.59, "volume": 34033.0}, {"date": "2024-10-14", "close": 16.64, "volume": 77115.0}, {"date": "2024-10-15", "close": 16.58, "volume": 70798.0}, {"date": "2024-10-16", "close": 16.59, "volume": 105181.0}, {"date": "2024-10-17", "close": 16.57, "volume": 48642.0}, {"date": "2024-10-18", "close": 16.58, "volume": 54593.0}, {"date": "2024-10-21", "close": 16.56, "volume": 110465.0}, {"date": "2024-10-22", "close": 16.57, "volume": 95816.0}, {"date": "2024-10-23", "close": 16.49, "volume": 47372.0}, {"date": "2024-10-24", "close": 16.47, "volume": 51122.0}, {"date": "2024-10-25", "close": 16.54, "volume": 157369.0}, {"date": "2024-10-28", "close": 16.57, "volume": 37663.0}, {"date": "2024-10-29", "close": 16.52, "volume": 62581.0}, {"date": "2024-10-30", "close": 16.63, "volume": 48720.0}, {"date": "2024-10-31", "close": 16.64, "volume": 39924.0}, {"date": "2024-11-01", "close": 16.66, "volume": 63698.0}, {"date": "2024-11-04", "close": 16.61, "volume": 24910.0}, {"date": "2024-11-05", "close": 16.51, "volume": 47983.0}, {"date": "2024-11-06", "close": 16.51, "volume": 85995.0}, {"date": "2024-11-07", "close": 16.67, "volume": 95358.0}, {"date": "2024-11-08", "close": 16.92, "volume": 165638.0}, {"date": "2024-11-11", "close": 16.81, "volume": 61078.0}, {"date": "2024-11-12", "close": 16.61, "volume": 66179.0}, {"date": "2024-11-13", "close": 16.6, "volume": 65943.0}, {"date": "2024-11-14", "close": 16.54, "volume": 52046.0}, {"date": "2024-11-15", "close": 16.48, "volume": 83558.0}, {"date": "2024-11-18", "close": 16.5, "volume": 104640.0}, {"date": "2024-11-19", "close": 16.52, "volume": 116637.0}, {"date": "2024-11-20", "close": 16.55, "volume": 37221.0}, {"date": "2024-11-21", "close": 16.57, "volume": 64598.0}, {"date": "2024-11-22", "close": 16.6, "volume": 64297.0}, {"date": "2024-11-25", "close": 16.65, "volume": 62047.0}, {"date": "2024-11-26", "close": 16.59, "volume": 85855.0}, {"date": "2024-11-27", "close": 16.53, "volume": 91918.0}, {"date": "2024-11-29", "close": 16.7, "volume": 51012.0}, {"date": "2024-12-02", "close": 16.62, "volume": 86891.0}, {"date": "2024-12-03", "close": 16.63, "volume": 142971.0}, {"date": "2024-12-04", "close": 16.59, "volume": 158854.0}, {"date": "2024-12-05", "close": 16.57, "volume": 116655.0}, {"date": "2024-12-06", "close": 16.65, "volume": 109231.0}, {"date": "2024-12-09", "close": 16.56, "volume": 73610.0}, {"date": "2024-12-10", "close": 16.57, "volume": 71716.0}, {"date": "2024-12-11", "close": 16.58, "volume": 128741.0}, {"date": "2024-12-12", "close": 16.48, "volume": 108106.0}, {"date": "2024-12-13", "close": 16.45, "volume": 73564.0}, {"date": "2024-12-16", "close": 16.44, "volume": 73703.0}, {"date": "2024-12-17", "close": 16.26, "volume": 209121.0}, {"date": "2024-12-18", "close": 16.14, "volume": 170104.0}, {"date": "2024-12-19", "close": 16.15, "volume": 84330.0}, {"date": "2024-12-20", "close": 16.22, "volume": 58150.0}, {"date": "2024-12-23", "close": 16.22, "volume": 67773.0}, {"date": "2024-12-24", "close": 16.32, "volume": 25878.0}, {"date": "2024-12-26", "close": 16.23, "volume": 408734.0}, {"date": "2024-12-27", "close": 16.11, "volume": 71127.0}, {"date": "2024-12-30", "close": 16.06, "volume": 112022.0}, {"date": "2024-12-31", "close": 16.12, "volume": 144624.0}, {"date": "2025-01-02", "close": 16.22, "volume": 60341.0}, {"date": "2025-01-03", "close": 16.24, "volume": 36569.0}, {"date": "2025-01-06", "close": 16.28, "volume": 36070.0}, {"date": "2025-01-07", "close": 16.27, "volume": 33227.0}, {"date": "2025-01-08", "close": 16.27, "volume": 52324.0}, {"date": "2025-01-10", "close": 16.17, "volume": 78080.0}, {"date": "2025-01-13", "close": 16.12, "volume": 42354.0}, {"date": "2025-01-14", "close": 16.21, "volume": 69945.0}, {"date": "2025-01-15", "close": 16.29, "volume": 50710.0}, {"date": "2025-01-16", "close": 16.38, "volume": 82086.0}, {"date": "2025-01-17", "close": 16.4, "volume": 51899.0}, {"date": "2025-01-21", "close": 16.46, "volume": 39500.0}, {"date": "2025-01-22", "close": 16.49, "volume": 83965.0}, {"date": "2025-01-23", "close": 16.59, "volume": 68713.0}, {"date": "2025-01-24", "close": 16.56, "volume": 35210.0}, {"date": "2025-01-27", "close": 16.49, "volume": 68145.0}, {"date": "2025-01-28", "close": 16.5, "volume": 65750.0}, {"date": "2025-01-29", "close": 16.55, "volume": 62427.0}, {"date": "2025-01-30", "close": 16.59, "volume": 58125.0}, {"date": "2025-01-31", "close": 16.6, "volume": 44688.0}, {"date": "2025-02-03", "close": 16.59, "volume": 43662.0}, {"date": "2025-02-04", "close": 16.65, "volume": 77715.0}, {"date": "2025-02-05", "close": 16.67, "volume": 61690.0}, {"date": "2025-02-06", "close": 16.64, "volume": 37345.0}, {"date": "2025-02-07", "close": 16.61, "volume": 55087.0}, {"date": "2025-02-10", "close": 16.61, "volume": 45157.0}, {"date": "2025-02-11", "close": 16.61, "volume": 54643.0}, {"date": "2025-02-12", "close": 16.61, "volume": 83321.0}, {"date": "2025-02-13", "close": 16.58, "volume": 48472.0}, {"date": "2025-02-14", "close": 16.63, "volume": 37098.0}, {"date": "2025-02-18", "close": 16.6091, "volume": 29593.0}, {"date": "2025-02-19", "close": 16.59, "volume": 61592.0}, {"date": "2025-02-20", "close": 16.57, "volume": 43105.0}, {"date": "2025-02-21", "close": 16.59, "volume": 56606.0}, {"date": "2025-02-24", "close": 16.67, "volume": 141479.0}, {"date": "2025-02-25", "close": 16.71, "volume": 112528.0}, {"date": "2025-02-26", "close": 16.78, "volume": 59612.0}, {"date": "2025-02-27", "close": 16.75, "volume": 277687.0}, {"date": "2025-02-28", "close": 16.74, "volume": 52426.0}, {"date": "2025-03-03", "close": 16.73, "volume": 90775.0}, {"date": "2025-03-04", "close": 16.72, "volume": 42844.0}, {"date": "2025-03-05", "close": 16.605, "volume": 93566.0}, {"date": "2025-03-06", "close": 16.46, "volume": 79024.0}, {"date": "2025-03-07", "close": 16.465, "volume": 93049.0}, {"date": "2025-03-10", "close": 16.31, "volume": 92002.0}, {"date": "2025-03-11", "close": 16.34, "volume": 77863.0}, {"date": "2025-03-12", "close": 16.4, "volume": 44483.0}, {"date": "2025-03-13", "close": 16.28, "volume": 58511.0}, {"date": "2025-03-14", "close": 16.26, "volume": 41683.0}, {"date": "2025-03-17", "close": 16.48, "volume": 107442.0}, {"date": "2025-03-18", "close": 16.43, "volume": 45837.0}, {"date": "2025-03-19", "close": 16.46, "volume": 79183.0}, {"date": "2025-03-20", "close": 16.53, "volume": 103440.0}, {"date": "2025-03-21", "close": 16.57, "volume": 30099.0}, {"date": "2025-03-24", "close": 16.61, "volume": 25068.0}, {"date": "2025-03-25", "close": 16.58, "volume": 44872.0}, {"date": "2025-03-26", "close": 16.59, "volume": 32543.0}, {"date": "2025-03-27", "close": 16.52, "volume": 29414.0}, {"date": "2025-03-28", "close": 16.48, "volume": 50892.0}, {"date": "2025-03-31", "close": 16.48, "volume": 69014.0}, {"date": "2025-04-01", "close": 16.58, "volume": 107906.0}, {"date": "2025-04-02", "close": 16.51, "volume": 103588.0}, {"date": "2025-04-03", "close": 16.23, "volume": 78861.0}, {"date": "2025-04-04", "close": 15.56, "volume": 192020.0}, {"date": "2025-04-07", "close": 15.13, "volume": 227821.0}, {"date": "2025-04-08", "close": 15.33, "volume": 158643.0}, {"date": "2025-04-09", "close": 16.005, "volume": 220272.0}, {"date": "2025-04-10", "close": 15.54, "volume": 84022.0}, {"date": "2025-04-11", "close": 15.65, "volume": 104000.0}, {"date": "2025-04-14", "close": 15.58, "volume": 35527.0}, {"date": "2025-04-15", "close": 15.65, "volume": 55814.0}, {"date": "2025-04-16", "close": 15.56, "volume": 69806.0}, {"date": "2025-04-17", "close": 15.64, "volume": 149918.0}, {"date": "2025-04-21", "close": 15.51, "volume": 86605.0}, {"date": "2025-04-22", "close": 15.71, "volume": 68429.0}, {"date": "2025-04-23", "close": 15.88, "volume": 48908.0}, {"date": "2025-04-24", "close": 15.9, "volume": 51681.0}, {"date": "2025-04-25", "close": 15.905, "volume": 46171.0}, {"date": "2025-04-28", "close": 15.88, "volume": 70285.0}, {"date": "2025-04-29", "close": 16.02, "volume": 115134.0}, {"date": "2025-04-30", "close": 16.05, "volume": 127358.0}, {"date": "2025-05-01", "close": 16.09, "volume": 101218.0}, {"date": "2025-05-02", "close": 16.18, "volume": 32774.0}, {"date": "2025-05-05", "close": 16.09, "volume": 56601.0}, {"date": "2025-05-06", "close": 16.06, "volume": 61201.0}, {"date": "2025-05-07", "close": 16.05, "volume": 69143.0}, {"date": "2025-05-08", "close": 16.03, "volume": 183573.0}, {"date": "2025-05-09", "close": 16.08, "volume": 74087.0}, {"date": "2025-05-12", "close": 16.3, "volume": 49615.0}, {"date": "2025-05-13", "close": 16.4, "volume": 71661.0}, {"date": "2025-05-14", "close": 16.4, "volume": 39267.0}, {"date": "2025-05-15", "close": 16.3, "volume": 66761.0}, {"date": "2025-05-16", "close": 16.28, "volume": 35560.0}, {"date": "2025-05-19", "close": 16.23, "volume": 37075.0}, {"date": "2025-05-20", "close": 16.22, "volume": 36666.0}, {"date": "2025-05-21", "close": 16.03, "volume": 70623.0}, {"date": "2025-05-22", "close": 16.07, "volume": 31254.0}, {"date": "2025-05-23", "close": 16.09, "volume": 35314.0}, {"date": "2025-05-27", "close": 16.22, "volume": 58719.0}, {"date": "2025-05-28", "close": 16.09, "volume": 188561.0}, {"date": "2025-05-29", "close": 16.17, "volume": 43955.0}, {"date": "2025-05-30", "close": 16.27, "volume": 70314.0}, {"date": "2025-06-02", "close": 16.23, "volume": 52904.0}, {"date": "2025-06-03", "close": 16.29, "volume": 44005.0}, {"date": "2025-06-04", "close": 16.25, "volume": 86523.0}, {"date": "2025-06-05", "close": 16.3, "volume": 61685.0}, {"date": "2025-06-06", "close": 16.31, "volume": 31107.0}, {"date": "2025-06-09", "close": 16.41, "volume": 86948.0}, {"date": "2025-06-10", "close": 16.42, "volume": 58460.0}, {"date": "2025-06-11", "close": 16.38, "volume": 70708.0}, {"date": "2025-06-12", "close": 16.36, "volume": 34667.0}, {"date": "2025-06-13", "close": 16.33, "volume": 48946.0}, {"date": "2025-06-16", "close": 16.35, "volume": 28235.0}, {"date": "2025-06-17", "close": 16.39, "volume": 31629.0}, {"date": "2025-06-18", "close": 16.43, "volume": 57292.0}, {"date": "2025-06-20", "close": 16.51, "volume": 31443.0}, {"date": "2025-06-23", "close": 16.49, "volume": 40488.0}, {"date": "2025-06-24", "close": 16.54, "volume": 39053.0}, {"date": "2025-06-25", "close": 16.63, "volume": 43706.0}, {"date": "2025-06-26", "close": 16.68, "volume": 43440.0}, {"date": "2025-06-27", "close": 16.7, "volume": 63506.0}, {"date": "2025-06-30", "close": 16.84, "volume": 91926.0}, {"date": "2025-07-01", "close": 16.9, "volume": 89846.0}, {"date": "2025-07-02", "close": 16.85, "volume": 65792.0}, {"date": "2025-07-03", "close": 16.87, "volume": 28961.0}, {"date": "2025-07-07", "close": 16.69, "volume": 72026.0}, {"date": "2025-07-08", "close": 16.7, "volume": 33367.0}, {"date": "2025-07-09", "close": 16.74, "volume": 35284.0}, {"date": "2025-07-10", "close": 16.66, "volume": 170754.0}, {"date": "2025-07-11", "close": 16.61, "volume": 74488.0}, {"date": "2025-07-14", "close": 16.62, "volume": 33476.0}, {"date": "2025-07-15", "close": 16.6, "volume": 32676.0}, {"date": "2025-07-16", "close": 16.59, "volume": 21633.0}, {"date": "2025-07-17", "close": 16.64, "volume": 38502.0}, {"date": "2025-07-18", "close": 16.68, "volume": 36506.0}, {"date": "2025-07-21", "close": 16.63, "volume": 34431.0}, {"date": "2025-07-22", "close": 16.65, "volume": 44405.0}, {"date": "2025-07-23", "close": 16.65, "volume": 77946.0}, {"date": "2025-07-24", "close": 16.61, "volume": 35653.0}, {"date": "2025-07-25", "close": 16.69, "volume": 45443.0}, {"date": "2025-07-28", "close": 16.69, "volume": 42084.0}, {"date": "2025-07-29", "close": 16.66, "volume": 39059.0}, {"date": "2025-07-30", "close": 16.64, "volume": 39326.0}, {"date": "2025-07-31", "close": 16.69, "volume": 53550.0}, {"date": "2025-08-01", "close": 16.6, "volume": 58163.0}, {"date": "2025-08-04", "close": 16.72, "volume": 70150.0}, {"date": "2025-08-05", "close": 16.72, "volume": 48205.0}, {"date": "2025-08-06", "close": 16.72, "volume": 89795.0}, {"date": "2025-08-07", "close": 16.77, "volume": 64934.0}, {"date": "2025-08-08", "close": 16.78, "volume": 22263.0}, {"date": "2025-08-11", "close": 16.82, "volume": 32629.0}, {"date": "2025-08-12", "close": 16.87, "volume": 21132.0}, {"date": "2025-08-13", "close": 16.92, "volume": 30000.0}, {"date": "2025-08-14", "close": 16.84, "volume": 30209.0}, {"date": "2025-08-15", "close": 16.72, "volume": 45029.0}, {"date": "2025-08-18", "close": 16.84, "volume": 60181.0}, {"date": "2025-08-19", "close": 16.82, "volume": 75706.0}, {"date": "2025-08-20", "close": 16.83, "volume": 68821.0}, {"date": "2025-08-21", "close": 16.755, "volume": 44523.0}, {"date": "2025-08-22", "close": 16.85, "volume": 18122.0}, {"date": "2025-08-25", "close": 16.9, "volume": 55588.0}, {"date": "2025-08-26", "close": 16.93, "volume": 60534.0}, {"date": "2025-08-27", "close": 16.93, "volume": 72395.0}, {"date": "2025-08-28", "close": 17.01, "volume": 74555.0}, {"date": "2025-08-29", "close": 17.04, "volume": 66447.0}, {"date": "2025-09-02", "close": 17.03, "volume": 59708.0}, {"date": "2025-09-03", "close": 16.97, "volume": 65397.0}, {"date": "2025-09-04", "close": 17.0, "volume": 50792.0}, {"date": "2025-09-05", "close": 17.1, "volume": 116150.0}, {"date": "2025-09-08", "close": 17.1, "volume": 45432.0}, {"date": "2025-09-09", "close": 17.12, "volume": 46177.0}, {"date": "2025-09-10", "close": 17.16, "volume": 92719.0}, {"date": "2025-09-11", "close": 17.05, "volume": 58499.0}, {"date": "2025-09-12", "close": 17.02, "volume": 49960.0}, {"date": "2025-09-15", "close": 17.02, "volume": 70548.0}, {"date": "2025-09-16", "close": 17.04, "volume": 57135.0}, {"date": "2025-09-17", "close": 17.07, "volume": 60856.0}, {"date": "2025-09-18", "close": 16.97, "volume": 43188.0}, {"date": "2025-09-19", "close": 16.9, "volume": 41630.0}, {"date": "2025-09-22", "close": 16.75, "volume": 176873.0}, {"date": "2025-09-23", "close": 16.83, "volume": 48873.0}, {"date": "2025-09-24", "close": 16.72, "volume": 96765.0}, {"date": "2025-09-25", "close": 16.68, "volume": 63363.0}, {"date": "2025-09-26", "close": 16.77, "volume": 68518.0}, {"date": "2025-09-29", "close": 16.75, "volume": 58010.0}, {"date": "2025-09-30", "close": 16.72, "volume": 145814.0}, {"date": "2025-10-01", "close": 16.78, "volume": 79545.0}, {"date": "2025-10-02", "close": 16.79, "volume": 64094.0}, {"date": "2025-10-03", "close": 16.84, "volume": 90592.0}, {"date": "2025-10-06", "close": 16.8, "volume": 56406.0}, {"date": "2025-10-07", "close": 16.96, "volume": 146781.0}, {"date": "2025-10-08", "close": 17.0, "volume": 123619.0}, {"date": "2025-10-09", "close": 16.99, "volume": 98147.0}, {"date": "2025-10-10", "close": 16.76, "volume": 78041.0}, {"date": "2025-10-13", "close": 16.89, "volume": 39350.0}, {"date": "2025-10-14", "close": 16.82, "volume": 44704.0}, {"date": "2025-10-15", "close": 16.78, "volume": 40871.0}, {"date": "2025-10-16", "close": 16.6, "volume": 44303.0}, {"date": "2025-10-17", "close": 16.54, "volume": 85130.0}, {"date": "2025-10-20", "close": 16.61, "volume": 194415.0}, {"date": "2025-10-21", "close": 16.55, "volume": 133013.0}, {"date": "2025-10-22", "close": 16.58, "volume": 49600.0}, {"date": "2025-10-23", "close": 16.55, "volume": 48426.0}, {"date": "2025-10-24", "close": 16.58, "volume": 47432.0}, {"date": "2025-10-27", "close": 16.574, "volume": 130178.0}, {"date": "2025-10-28", "close": 16.52, "volume": 142239.0}, {"date": "2025-10-29", "close": 16.53, "volume": 65141.0}, {"date": "2025-10-30", "close": 16.49, "volume": 89853.0}, {"date": "2025-10-31", "close": 16.49, "volume": 68532.0}, {"date": "2025-11-03", "close": 16.44, "volume": 44819.0}, {"date": "2025-11-04", "close": 16.42, "volume": 78938.0}, {"date": "2025-11-05", "close": 16.47, "volume": 46829.0}, {"date": "2025-11-06", "close": 16.42, "volume": 45204.0}, {"date": "2025-11-07", "close": 16.4, "volume": 104413.0}, {"date": "2025-11-10", "close": 16.48, "volume": 95902.0}, {"date": "2025-11-11", "close": 16.49, "volume": 79418.0}, {"date": "2025-11-12", "close": 16.5, "volume": 98955.0}, {"date": "2025-11-13", "close": 16.29, "volume": 125174.0}, {"date": "2025-11-14", "close": 16.31, "volume": 50885.0}, {"date": "2025-11-17", "close": 16.36, "volume": 82811.0}, {"date": "2025-11-18", "close": 16.36, "volume": 101319.0}, {"date": "2025-11-19", "close": 16.3, "volume": 48072.0}, {"date": "2025-11-20", "close": 16.28, "volume": 48071.0}, {"date": "2025-11-21", "close": 16.32, "volume": 41563.0}, {"date": "2025-11-24", "close": 16.25, "volume": 110048.0}, {"date": "2025-11-25", "close": 16.34, "volume": 148410.0}, {"date": "2025-11-26", "close": 16.34, "volume": 66800.0}, {"date": "2025-11-28", "close": 16.43, "volume": 68310.0}, {"date": "2025-12-01", "close": 16.43, "volume": 68199.0}, {"date": "2025-12-02", "close": 16.46, "volume": 80051.0}, {"date": "2025-12-03", "close": 16.49, "volume": 75821.0}, {"date": "2025-12-04", "close": 16.42, "volume": 75479.0}, {"date": "2025-12-05", "close": 16.5, "volume": 44304.0}, {"date": "2025-12-08", "close": 16.4, "volume": 75856.0}, {"date": "2025-12-09", "close": 16.51, "volume": 102764.0}, {"date": "2025-12-10", "close": 16.56, "volume": 68366.0}, {"date": "2025-12-11", "close": 16.42, "volume": 41051.0}, {"date": "2025-12-12", "close": 16.34, "volume": 51059.0}, {"date": "2025-12-15", "close": 16.41, "volume": 62158.0}, {"date": "2025-12-16", "close": 16.3, "volume": 102858.0}, {"date": "2025-12-17", "close": 16.22, "volume": 105732.0}, {"date": "2025-12-18", "close": 16.21, "volume": 139480.0}, {"date": "2025-12-19", "close": 16.37, "volume": 103340.0}, {"date": "2025-12-22", "close": 16.42, "volume": 150108.0}, {"date": "2025-12-23", "close": 16.54, "volume": 135064.0}, {"date": "2025-12-24", "close": 16.55, "volume": 27298.0}, {"date": "2025-12-26", "close": 16.5, "volume": 33119.0}, {"date": "2025-12-29", "close": 16.6, "volume": 74542.0}, {"date": "2025-12-30", "close": 16.59, "volume": 127425.0}, {"date": "2025-12-31", "close": 16.45, "volume": 73029.0}, {"date": "2026-01-02", "close": 16.48, "volume": 34568.0}, {"date": "2026-01-05", "close": 16.55, "volume": 104246.0}, {"date": "2026-01-06", "close": 16.6, "volume": 63936.0}, {"date": "2026-01-07", "close": 16.62, "volume": 72461.0}, {"date": "2026-01-08", "close": 16.64, "volume": 95404.0}, {"date": "2026-01-09", "close": 16.67, "volume": 46038.0}, {"date": "2026-01-12", "close": 16.66, "volume": 49232.0}, {"date": "2026-01-13", "close": 16.64, "volume": 52105.0}, {"date": "2026-01-14", "close": 16.62, "volume": 52917.0}, {"date": "2026-01-15", "close": 16.56, "volume": 59065.0}, {"date": "2026-01-16", "close": 16.5, "volume": 85507.0}, {"date": "2026-01-20", "close": 16.44, "volume": 63828.0}, {"date": "2026-01-21", "close": 16.57, "volume": 209247.0}, {"date": "2026-01-22", "close": 16.59, "volume": 63347.0}, {"date": "2026-01-23", "close": 16.65, "volume": 96314.0}, {"date": "2026-01-26", "close": 16.63, "volume": 62666.0}, {"date": "2026-01-27", "close": 16.59, "volume": 89692.0}, {"date": "2026-01-28", "close": 16.56, "volume": 95123.0}, {"date": "2026-01-29", "close": 16.54, "volume": 84427.0}, {"date": "2026-01-30", "close": 16.59, "volume": 53364.0}, {"date": "2026-02-02", "close": 16.59, "volume": 63124.0}, {"date": "2026-02-03", "close": 16.62, "volume": 119662.0}, {"date": "2026-02-04", "close": 16.67, "volume": 143804.0}, {"date": "2026-02-05", "close": 16.68, "volume": 56852.0}, {"date": "2026-02-06", "close": 16.74, "volume": 86079.0}, {"date": "2026-02-09", "close": 16.79, "volume": 29621.0}, {"date": "2026-02-10", "close": 16.82, "volume": 83838.0}, {"date": "2026-02-11", "close": 16.85, "volume": 80896.0}, {"date": "2026-02-12", "close": 16.74, "volume": 71687.0}, {"date": "2026-02-13", "close": 16.77, "volume": 68436.0}, {"date": "2026-02-17", "close": 16.66, "volume": 120677.0}, {"date": "2026-02-18", "close": 16.6, "volume": 83869.0}, {"date": "2026-02-19", "close": 16.55, "volume": 94031.0}, {"date": "2026-02-20", "close": 16.55, "volume": 80402.0}, {"date": "2026-02-23", "close": 16.59, "volume": 74668.0}, {"date": "2026-02-24", "close": 16.66, "volume": 60827.0}, {"date": "2026-02-25", "close": 16.74, "volume": 84665.0}, {"date": "2026-02-26", "close": 16.73, "volume": 60062.0}, {"date": "2026-02-27", "close": 16.76, "volume": 60613.0}, {"date": "2026-03-02", "close": 16.75, "volume": 64377.0}, {"date": "2026-03-03", "close": 16.62, "volume": 48007.0}, {"date": "2026-03-04", "close": 16.58, "volume": 45094.0}, {"date": "2026-03-05", "close": 16.49, "volume": 48206.0}, {"date": "2026-03-06", "close": 16.2, "volume": 70222.0}, {"date": "2026-03-09", "close": 16.06, "volume": 263756.0}, {"date": "2026-03-10", "close": 16.13, "volume": 74330.0}, {"date": "2026-03-11", "close": 16.11, "volume": 34921.0}, {"date": "2026-03-12", "close": 15.97, "volume": 60989.0}, {"date": "2026-03-13", "close": 15.93, "volume": 92617.0}, {"date": "2026-03-16", "close": 16.07, "volume": 42423.0}, {"date": "2026-03-17", "close": 16.07, "volume": 49614.0}, {"date": "2026-03-18", "close": 16.06, "volume": 55914.0}, {"date": "2026-03-19", "close": 15.905, "volume": 72027.0}, {"date": "2026-03-20", "close": 15.71, "volume": 46615.0}, {"date": "2026-03-23", "close": 15.83, "volume": 48171.0}, {"date": "2026-03-24", "close": 15.9, "volume": 31451.0}, {"date": "2026-03-25", "close": 15.91, "volume": 47446.0}, {"date": "2026-03-26", "close": 15.76, "volume": 42253.0}, {"date": "2026-03-27", "close": 15.63, "volume": 82374.0}, {"date": "2026-03-30", "close": 15.61, "volume": 49661.0}, {"date": "2026-03-31", "close": 16.02, "volume": 80716.0}, {"date": "2026-04-01", "close": 16.01, "volume": 60464.0}, {"date": "2026-04-02", "close": 15.94, "volume": 47403.0}, {"date": "2026-04-06", "close": 15.89, "volume": 63911.0}, {"date": "2026-04-07", "close": 15.93, "volume": 37523.0}, {"date": "2026-04-08", "close": 16.1, "volume": 21640.0}, {"date": "2026-04-09", "close": 16.15, "volume": 63757.0}, {"date": "2026-04-10", "close": 16.09, "volume": 80316.0}, {"date": "2026-04-13", "close": 16.1, "volume": 76174.0}, {"date": "2026-04-14", "close": 16.22, "volume": 41692.0}, {"date": "2026-04-15", "close": 16.24, "volume": 63158.0}, {"date": "2026-04-16", "close": 16.23, "volume": 29716.0}, {"date": "2026-04-17", "close": 16.23, "volume": 46489.0}, {"date": "2026-04-20", "close": 16.24, "volume": 34803.0}, {"date": "2026-04-21", "close": 16.11, "volume": 76203.0}, {"date": "2026-04-22", "close": 16.12, "volume": 45762.0}, {"date": "2026-04-23", "close": 16.12, "volume": 70902.0}, {"date": "2026-04-24", "close": 16.06, "volume": 51038.0}, {"date": "2026-04-27", "close": 16.05, "volume": 350812.0}, {"date": "2026-04-28", "close": 16.04, "volume": 117121.0}, {"date": "2026-04-29", "close": 16.0, "volume": 118460.0}, {"date": "2026-04-30", "close": 16.2, "volume": 104962.0}, {"date": "2026-05-01", "close": 16.18, "volume": 66750.0}, {"date": "2026-05-04", "close": 16.08, "volume": 66517.0}, {"date": "2026-05-05", "close": 16.07, "volume": 122664.0}, {"date": "2026-05-06", "close": 16.09, "volume": 134365.0}, {"date": "2026-05-07", "close": 16.04, "volume": 45452.0}, {"date": "2026-05-08", "close": 16.08, "volume": 76306.0}, {"date": "2026-05-11", "close": 16.03, "volume": 68206.0}, {"date": "2026-05-12", "close": 16.0, "volume": 105919.0}, {"date": "2026-05-13", "close": 15.98, "volume": 67955.0}, {"date": "2026-05-14", "close": 15.92, "volume": 181794.0}, {"date": "2026-05-15", "close": 15.79, "volume": 105919.0}, {"date": "2026-05-18", "close": 15.84, "volume": 71095.0}, {"date": "2026-05-19", "close": 15.81, "volume": 186182.0}, {"date": "2026-05-20", "close": 15.86, "volume": 61780.0}, {"date": "2026-05-21", "close": 15.87, "volume": 58617.0}, {"date": "2026-05-22", "close": 15.91, "volume": 65490.0}, {"date": "2026-05-26", "close": 15.96, "volume": 77256.0}, {"date": "2026-05-27", "close": 15.98, "volume": 55247.0}, {"date": "2026-05-28", "close": 16.09, "volume": 69737.0}, {"date": "2026-05-29", "close": 16.09, "volume": 45710.0}, {"date": "2026-06-01", "close": 16.08, "volume": 55583.0}, {"date": "2026-06-02", "close": 16.12, "volume": 57219.0}, {"date": "2026-06-03", "close": 15.99, "volume": 85229.0}, {"date": "2026-06-04", "close": 16.01, "volume": 37528.0}, {"date": "2026-06-05", "close": 15.97, "volume": 62989.0}, {"date": "2026-06-08", "close": 16.05, "volume": 142320.0}, {"date": "2026-06-09", "close": 16.1, "volume": 117291.0}, {"date": "2026-06-10", "close": 16.14, "volume": 70655.0}, {"date": "2026-06-11", "close": 15.99, "volume": 85370.0}, {"date": "2026-06-12", "close": 16.05, "volume": 40228.0}, {"date": "2026-06-15", "close": 16.13, "volume": 28388.0}, {"date": "2026-06-16", "close": 16.12, "volume": 71965.0}, {"date": "2026-06-17", "close": 15.99, "volume": 51011.0}, {"date": "2026-06-18", "close": 16.12, "volume": 59044.0}, {"date": "2026-06-22", "close": 16.15, "volume": 51173.0}, {"date": "2026-06-23", "close": 16.17, "volume": 34956.0}, {"date": "2026-06-24", "close": 16.2, "volume": 25444.0}, {"date": "2026-06-25", "close": 16.16, "volume": 94343.0}, {"date": "2026-06-26", "close": 16.14, "volume": 40843.0}, {"date": "2026-06-29", "close": 16.25, "volume": 44270.0}, {"date": "2026-06-30", "close": 16.39, "volume": 82019.0}, {"date": "2026-07-01", "close": 16.35, "volume": 36027.0}, {"date": "2026-07-02", "close": 16.3, "volume": 26443.0}, {"date": "2026-07-06", "close": 16.29, "volume": 46715.0}, {"date": "2026-07-07", "close": 16.24, "volume": 77708.0}, {"date": "2026-07-08", "close": 16.16, "volume": 54444.0}, {"date": "2026-07-09", "close": 16.04, "volume": 100304.0}, {"date": "2026-07-10", "close": 16.02, "volume": 94494.0}, {"date": "2026-07-13", "close": 15.96, "volume": 71071.0}, {"date": "2026-07-14", "close": 15.99, "volume": 61532.0}, {"date": "2026-07-15", "close": 16.01, "volume": 43015.0}, {"date": "2026-07-16", "close": 15.98, "volume": 47991.0}, {"date": "2026-07-17", "close": 15.9, "volume": 35076.0}, {"date": "2026-07-20", "close": 16.03, "volume": 47855.0}, {"date": "2026-07-21", "close": 16.13, "volume": 55516.0}, {"date": "2026-07-22", "close": 16.11, "volume": 88948.0}, {"date": "2026-07-23", "close": 15.96, "volume": 56622.0}, {"date": "2026-07-24", "close": 15.9, "volume": 37165.0}], "refreshing": true}