{"ticker": "SPE", "overview": {"name": "Special Opportunities 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": "SPE", "has_prices": true, "as_of": "2026-07-24", "last": 13.16, "prev_close": 13.25, "change": -0.08999999999999986, "change_pct": -0.006792452830188669, "session_volume": 28621.0, "vwap_5": 13.452158009942108, "vwap_20": 13.47074033937691, "vwap_60": 13.81551528516729, "vwap_250": 14.629282819905573, "high_52w": 15.56, "low_52w": 13.14, "avg_volume_20": 35803.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001542153-26-000018", "src": "13DG", "ticker": "SPE", "cik": "897802", "company": "SPECIAL OPPORTUNITIES FUND, INC.", "company_raw": "SPECIAL OPPORTUNITIES FUND, INC.", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "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": "Focus Partners Wealth moves to a 42.05% passive stake in SPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001542153-26-000018-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001542153-26-000012", "src": "13DG", "ticker": "SPE", "cik": "897802", "company": "SPECIAL OPPORTUNITIES FUND, INC.", "company_raw": "SPECIAL OPPORTUNITIES FUND, INC.", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "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": "Focus Partners Wealth moves to a 46.5% passive stake in SPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001542153-26-000012-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}], "recent_buys": [], "institutional": [{"id": "13DG-0001542153-26-000018", "src": "13DG", "ticker": "SPE", "cik": "897802", "company": "SPECIAL OPPORTUNITIES FUND, INC.", "company_raw": "SPECIAL OPPORTUNITIES FUND, INC.", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "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": "Focus Partners Wealth moves to a 42.05% passive stake in SPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001542153-26-000018-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001542153-26-000012", "src": "13DG", "ticker": "SPE", "cik": "897802", "company": "SPECIAL OPPORTUNITIES FUND, INC.", "company_raw": "SPECIAL OPPORTUNITIES FUND, INC.", "who": "Focus Partners Wealth", "who_key": "Focus Partners Wealth", "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": "Focus Partners Wealth moves to a 46.5% passive stake in SPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1542153/0001542153-26-000012-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}], "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": "Special Opportunities Fund, Inc Common Stock", "new_value": "SPECIAL OPPORTUNITIES FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000897802", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000897802", "applied": 1, "detected_at": "2026-10-27T18:08:00.605836"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SPE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.32, "volume": 75238.0}, {"date": "2021-07-28", "close": 15.44, "volume": 40955.0}, {"date": "2021-07-29", "close": 15.41, "volume": 48313.0}, {"date": "2021-07-30", "close": 15.38, "volume": 30122.0}, {"date": "2021-08-02", "close": 15.38, "volume": 18573.0}, {"date": "2021-08-03", "close": 15.42, "volume": 51240.0}, {"date": "2021-08-04", "close": 15.41, "volume": 94260.0}, {"date": "2021-08-05", "close": 15.49, "volume": 34175.0}, {"date": "2021-08-06", "close": 15.43, "volume": 26992.0}, {"date": "2021-08-09", "close": 15.56, "volume": 60178.0}, {"date": "2021-08-10", "close": 15.61, "volume": 24573.0}, {"date": "2021-08-11", "close": 15.77, "volume": 29601.0}, {"date": "2021-08-12", "close": 15.82, "volume": 20617.0}, {"date": "2021-08-13", "close": 15.78, "volume": 55125.0}, {"date": "2021-08-16", "close": 15.8, "volume": 38081.0}, {"date": "2021-08-17", "close": 15.78, "volume": 16535.0}, {"date": "2021-08-18", "close": 15.75, "volume": 46246.0}, {"date": "2021-08-19", "close": 15.56, "volume": 37065.0}, {"date": "2021-08-20", "close": 15.59, "volume": 29679.0}, {"date": "2021-08-23", "close": 15.59, "volume": 24108.0}, {"date": "2021-08-24", "close": 15.7, "volume": 30163.0}, {"date": "2021-08-25", "close": 15.75, "volume": 44654.0}, {"date": "2021-08-26", "close": 15.605, "volume": 46410.0}, {"date": "2021-08-27", "close": 15.69, "volume": 26188.0}, {"date": "2021-08-30", "close": 15.68, "volume": 29373.0}, {"date": "2021-08-31", "close": 15.57, "volume": 47751.0}, {"date": "2021-09-01", "close": 15.68, "volume": 21427.0}, {"date": "2021-09-02", "close": 15.83, "volume": 126742.0}, {"date": "2021-09-03", "close": 16.02, "volume": 73969.0}, {"date": "2021-09-07", "close": 15.81, "volume": 65241.0}, {"date": "2021-09-08", "close": 15.98, "volume": 65077.0}, {"date": "2021-09-09", "close": 15.9, "volume": 23070.0}, {"date": "2021-09-10", "close": 15.86, "volume": 23111.0}, {"date": "2021-09-13", "close": 15.85, "volume": 26554.0}, {"date": "2021-09-14", "close": 15.87, "volume": 32829.0}, {"date": "2021-09-15", "close": 15.88, "volume": 27227.0}, {"date": "2021-09-16", "close": 15.75, "volume": 26620.0}, {"date": "2021-09-17", "close": 15.78, "volume": 20430.0}, {"date": "2021-09-20", "close": 15.24, "volume": 139366.0}, {"date": "2021-09-21", "close": 15.44, "volume": 107088.0}, {"date": "2021-09-22", "close": 15.79, "volume": 36743.0}, {"date": "2021-09-23", "close": 15.78, "volume": 20757.0}, {"date": "2021-09-24", "close": 15.63, "volume": 23384.0}, {"date": "2021-09-27", "close": 15.67, "volume": 45763.0}, {"date": "2021-09-28", "close": 15.38, "volume": 40541.0}, {"date": "2021-09-29", "close": 15.55, "volume": 20950.0}, {"date": "2021-09-30", "close": 15.37, "volume": 27832.0}, {"date": "2021-10-01", "close": 15.49, "volume": 21332.0}, {"date": "2021-10-04", "close": 15.43, "volume": 33156.0}, {"date": "2021-10-05", "close": 15.48, "volume": 25148.0}, {"date": "2021-10-06", "close": 15.43, "volume": 18027.0}, {"date": "2021-10-07", "close": 15.45, "volume": 10273.0}, {"date": "2021-10-08", "close": 15.59, "volume": 9348.0}, {"date": "2021-10-11", "close": 15.7, "volume": 17782.0}, {"date": "2021-10-12", "close": 15.72, "volume": 25406.0}, {"date": "2021-10-13", "close": 15.89, "volume": 99239.0}, {"date": "2021-10-14", "close": 15.77, "volume": 23256.0}, {"date": "2021-10-15", "close": 15.79, "volume": 31104.0}, {"date": "2021-10-18", "close": 15.88, "volume": 44875.0}, {"date": "2021-10-19", "close": 15.73, "volume": 18074.0}, {"date": "2021-10-20", "close": 15.77, "volume": 19862.0}, {"date": "2021-10-21", "close": 15.76, "volume": 14566.0}, {"date": "2021-10-22", "close": 15.73, "volume": 18813.0}, {"date": "2021-10-25", "close": 15.74, "volume": 37121.0}, {"date": "2021-10-26", "close": 15.76, "volume": 18870.0}, {"date": "2021-10-27", "close": 15.73, "volume": 14894.0}, {"date": "2021-10-28", "close": 15.79, "volume": 13924.0}, {"date": "2021-10-29", "close": 15.87, "volume": 14722.0}, {"date": "2021-11-01", "close": 15.96, "volume": 25297.0}, {"date": "2021-11-02", "close": 15.85, "volume": 12548.0}, {"date": "2021-11-03", "close": 15.85, "volume": 20826.0}, {"date": "2021-11-04", "close": 15.9102, "volume": 15533.0}, {"date": "2021-11-05", "close": 15.99, "volume": 16450.0}, {"date": "2021-11-08", "close": 16.08, "volume": 30168.0}, {"date": "2021-11-09", "close": 16.01, "volume": 27496.0}, {"date": "2021-11-10", "close": 16.02, "volume": 23822.0}, {"date": "2021-11-11", "close": 16.03, "volume": 26985.0}, {"date": "2021-11-12", "close": 16.14, "volume": 19986.0}, {"date": "2021-11-15", "close": 16.235, "volume": 75231.0}, {"date": "2021-11-16", "close": 16.24, "volume": 49428.0}, {"date": "2021-11-17", "close": 16.09, "volume": 42869.0}, {"date": "2021-11-18", "close": 16.1, "volume": 97358.0}, {"date": "2021-11-19", "close": 16.1, "volume": 25630.0}, {"date": "2021-11-22", "close": 16.1, "volume": 60354.0}, {"date": "2021-11-23", "close": 15.76, "volume": 70492.0}, {"date": "2021-11-24", "close": 15.75, "volume": 42308.0}, {"date": "2021-11-26", "close": 15.55, "volume": 27439.0}, {"date": "2021-11-29", "close": 15.8, "volume": 29215.0}, {"date": "2021-11-30", "close": 15.66, "volume": 41059.0}, {"date": "2021-12-01", "close": 15.57, "volume": 34117.0}, {"date": "2021-12-02", "close": 15.56, "volume": 20622.0}, {"date": "2021-12-03", "close": 15.5, "volume": 22931.0}, {"date": "2021-12-06", "close": 15.64, "volume": 68380.0}, {"date": "2021-12-07", "close": 15.67, "volume": 33897.0}, {"date": "2021-12-08", "close": 15.67, "volume": 18565.0}, {"date": "2021-12-09", "close": 15.64, "volume": 6199.0}, {"date": "2021-12-10", "close": 15.845, "volume": 138238.0}, {"date": "2021-12-13", "close": 15.63, "volume": 57017.0}, {"date": "2021-12-14", "close": 15.51, "volume": 88095.0}, {"date": "2021-12-15", "close": 15.51, "volume": 51847.0}, {"date": "2021-12-16", "close": 15.41, "volume": 112854.0}, {"date": "2021-12-17", "close": 15.27, "volume": 74488.0}, {"date": "2021-12-20", "close": 14.56, "volume": 129277.0}, {"date": "2021-12-21", "close": 14.79, "volume": 23306.0}, {"date": "2021-12-22", "close": 15.2, "volume": 39026.0}, {"date": "2021-12-23", "close": 15.19, "volume": 49889.0}, {"date": "2021-12-27", "close": 15.27, "volume": 23329.0}, {"date": "2021-12-28", "close": 15.42, "volume": 62626.0}, {"date": "2021-12-29", "close": 15.41, "volume": 49038.0}, {"date": "2021-12-30", "close": 15.29, "volume": 25220.0}, {"date": "2021-12-31", "close": 15.45, "volume": 55807.0}, {"date": "2022-01-03", "close": 15.55, "volume": 57686.0}, {"date": "2022-01-04", "close": 15.54, "volume": 71545.0}, {"date": "2022-01-05", "close": 15.49, "volume": 29305.0}, {"date": "2022-01-06", "close": 15.53, "volume": 97836.0}, {"date": "2022-01-07", "close": 15.6, "volume": 42345.0}, {"date": "2022-01-10", "close": 15.4, "volume": 45481.0}, {"date": "2022-01-11", "close": 15.49, "volume": 57650.0}, {"date": "2022-01-12", "close": 15.58, "volume": 36661.0}, {"date": "2022-01-13", "close": 15.6, "volume": 114566.0}, {"date": "2022-01-14", "close": 15.44, "volume": 57440.0}, {"date": "2022-01-18", "close": 15.33, "volume": 68795.0}, {"date": "2022-01-19", "close": 15.07, "volume": 42968.0}, {"date": "2022-01-20", "close": 14.77, "volume": 91678.0}, {"date": "2022-01-21", "close": 14.67, "volume": 70756.0}, {"date": "2022-01-24", "close": 14.7, "volume": 280790.0}, {"date": "2022-01-25", "close": 14.63, "volume": 55177.0}, {"date": "2022-01-26", "close": 14.64, "volume": 81958.0}, {"date": "2022-01-27", "close": 14.56, "volume": 84371.0}, {"date": "2022-01-28", "close": 14.59, "volume": 17723.0}, {"date": "2022-01-31", "close": 14.73, "volume": 41200.0}, {"date": "2022-02-01", "close": 14.77, "volume": 67941.0}, {"date": "2022-02-02", "close": 14.93, "volume": 25323.0}, {"date": "2022-02-03", "close": 14.78, "volume": 32646.0}, {"date": "2022-02-04", "close": 14.75, "volume": 28788.0}, {"date": "2022-02-07", "close": 14.74, "volume": 38998.0}, {"date": "2022-02-08", "close": 14.8517, "volume": 13057.0}, {"date": "2022-02-09", "close": 14.95, "volume": 24985.0}, {"date": "2022-02-10", "close": 14.85, "volume": 19422.0}, {"date": "2022-02-11", "close": 14.65, "volume": 18054.0}, {"date": "2022-02-14", "close": 14.45, "volume": 34689.0}, {"date": "2022-02-15", "close": 14.72, "volume": 24226.0}, {"date": "2022-02-16", "close": 14.7, "volume": 28599.0}, {"date": "2022-02-17", "close": 14.66, "volume": 14201.0}, {"date": "2022-02-18", "close": 14.24, "volume": 113328.0}, {"date": "2022-02-22", "close": 14.04, "volume": 51796.0}, {"date": "2022-02-23", "close": 14.09, "volume": 26154.0}, {"date": "2022-02-24", "close": 14.18, "volume": 43930.0}, {"date": "2022-02-25", "close": 14.37, "volume": 26190.0}, {"date": "2022-02-28", "close": 14.34, "volume": 63406.0}, {"date": "2022-03-01", "close": 14.45, "volume": 18505.0}, {"date": "2022-03-02", "close": 14.66, "volume": 16264.0}, {"date": "2022-03-03", "close": 14.5, "volume": 42463.0}, {"date": "2022-03-04", "close": 14.7, "volume": 41131.0}, {"date": "2022-03-07", "close": 14.63, "volume": 64597.0}, {"date": "2022-03-08", "close": 14.56, "volume": 12349.0}, {"date": "2022-03-09", "close": 14.675, "volume": 30760.0}, {"date": "2022-03-10", "close": 14.53, "volume": 17868.0}, {"date": "2022-03-11", "close": 14.6, "volume": 29347.0}, {"date": "2022-03-14", "close": 14.32, "volume": 17161.0}, {"date": "2022-03-15", "close": 14.44, "volume": 14715.0}, {"date": "2022-03-16", "close": 14.62, "volume": 20658.0}, {"date": "2022-03-17", "close": 14.7689, "volume": 26844.0}, {"date": "2022-03-18", "close": 14.75, "volume": 36246.0}, {"date": "2022-03-21", "close": 14.61, "volume": 61531.0}, {"date": "2022-03-22", "close": 14.68, "volume": 92488.0}, {"date": "2022-03-23", "close": 14.65, "volume": 23338.0}, {"date": "2022-03-24", "close": 14.68, "volume": 36776.0}, {"date": "2022-03-25", "close": 14.65, "volume": 26671.0}, {"date": "2022-03-28", "close": 14.76, "volume": 59631.0}, {"date": "2022-03-29", "close": 14.9, "volume": 25873.0}, {"date": "2022-03-30", "close": 15.02, "volume": 47735.0}, {"date": "2022-03-31", "close": 15.01, "volume": 24187.0}, {"date": "2022-04-01", "close": 14.97, "volume": 20730.0}, {"date": "2022-04-04", "close": 15.05, "volume": 35456.0}, {"date": "2022-04-05", "close": 14.94, "volume": 43804.0}, {"date": "2022-04-06", "close": 14.68, "volume": 196324.0}, {"date": "2022-04-07", "close": 14.56, "volume": 103371.0}, {"date": "2022-04-08", "close": 14.58, "volume": 53691.0}, {"date": "2022-04-11", "close": 14.53, "volume": 44514.0}, {"date": "2022-04-12", "close": 14.52, "volume": 31761.0}, {"date": "2022-04-13", "close": 14.5, "volume": 69726.0}, {"date": "2022-04-14", "close": 14.45, "volume": 48093.0}, {"date": "2022-04-18", "close": 14.48, "volume": 75304.0}, {"date": "2022-04-19", "close": 14.42, "volume": 23362.0}, {"date": "2022-04-20", "close": 14.39, "volume": 30927.0}, {"date": "2022-04-21", "close": 14.3, "volume": 18058.0}, {"date": "2022-04-22", "close": 14.23, "volume": 36804.0}, {"date": "2022-04-25", "close": 14.1, "volume": 26538.0}, {"date": "2022-04-26", "close": 13.95, "volume": 37819.0}, {"date": "2022-04-27", "close": 13.89, "volume": 33440.0}, {"date": "2022-04-28", "close": 13.88, "volume": 80679.0}, {"date": "2022-04-29", "close": 13.83, "volume": 42075.0}, {"date": "2022-05-02", "close": 13.8, "volume": 58619.0}, {"date": "2022-05-03", "close": 13.78, "volume": 17834.0}, {"date": "2022-05-04", "close": 13.85, "volume": 22835.0}, {"date": "2022-05-05", "close": 13.74, "volume": 25672.0}, {"date": "2022-05-06", "close": 13.74, "volume": 22875.0}, {"date": "2022-05-09", "close": 13.4, "volume": 35908.0}, {"date": "2022-05-10", "close": 13.51, "volume": 12668.0}, {"date": "2022-05-11", "close": 13.52, "volume": 21085.0}, {"date": "2022-05-12", "close": 13.11, "volume": 45878.0}, {"date": "2022-05-13", "close": 13.41, "volume": 14632.0}, {"date": "2022-05-16", "close": 13.29, "volume": 24496.0}, {"date": "2022-05-17", "close": 13.54, "volume": 29635.0}, {"date": "2022-05-18", "close": 13.17, "volume": 25987.0}, {"date": "2022-05-19", "close": 13.23, "volume": 15547.0}, {"date": "2022-05-20", "close": 13.07, "volume": 23349.0}, {"date": "2022-05-23", "close": 13.15, "volume": 13082.0}, {"date": "2022-05-24", "close": 13.09, "volume": 9371.0}, {"date": "2022-05-25", "close": 13.08, "volume": 17093.0}, {"date": "2022-05-26", "close": 13.18, "volume": 51594.0}, {"date": "2022-05-27", "close": 13.3, "volume": 29760.0}, {"date": "2022-05-31", "close": 13.5, "volume": 39801.0}, {"date": "2022-06-01", "close": 13.36, "volume": 42241.0}, {"date": "2022-06-02", "close": 13.55, "volume": 17279.0}, {"date": "2022-06-03", "close": 13.67, "volume": 24180.0}, {"date": "2022-06-06", "close": 13.54, "volume": 38297.0}, {"date": "2022-06-07", "close": 13.54, "volume": 32012.0}, {"date": "2022-06-08", "close": 13.49, "volume": 31495.0}, {"date": "2022-06-09", "close": 13.5, "volume": 24200.0}, {"date": "2022-06-10", "close": 13.37, "volume": 19304.0}, {"date": "2022-06-13", "close": 12.96, "volume": 40746.0}, {"date": "2022-06-14", "close": 12.89, "volume": 17745.0}, {"date": "2022-06-15", "close": 12.93, "volume": 22600.0}, {"date": "2022-06-16", "close": 12.555, "volume": 18514.0}, {"date": "2022-06-17", "close": 12.25, "volume": 15844.0}, {"date": "2022-06-21", "close": 12.34, "volume": 68717.0}, {"date": "2022-06-22", "close": 12.2, "volume": 26855.0}, {"date": "2022-06-23", "close": 12.13, "volume": 32838.0}, {"date": "2022-06-24", "close": 12.12, "volume": 47751.0}, {"date": "2022-06-27", "close": 12.1, "volume": 31937.0}, {"date": "2022-06-28", "close": 12.06, "volume": 42586.0}, {"date": "2022-06-29", "close": 12.22, "volume": 25106.0}, {"date": "2022-06-30", "close": 12.37, "volume": 22683.0}, {"date": "2022-07-01", "close": 12.38, "volume": 11213.0}, {"date": "2022-07-05", "close": 12.4, "volume": 13402.0}, {"date": "2022-07-06", "close": 12.4, "volume": 24338.0}, {"date": "2022-07-07", "close": 12.73, "volume": 24229.0}, {"date": "2022-07-08", "close": 12.83, "volume": 15196.0}, {"date": "2022-07-11", "close": 12.6, "volume": 22802.0}, {"date": "2022-07-12", "close": 12.625, "volume": 32387.0}, {"date": "2022-07-13", "close": 12.59, "volume": 9978.0}, {"date": "2022-07-14", "close": 12.52, "volume": 12691.0}, {"date": "2022-07-15", "close": 12.53, "volume": 27058.0}, {"date": "2022-07-18", "close": 12.58, "volume": 41850.0}, {"date": "2022-07-19", "close": 12.61, "volume": 36817.0}, {"date": "2022-07-20", "close": 12.65, "volume": 26882.0}, {"date": "2022-07-21", "close": 12.97, "volume": 23620.0}, {"date": "2022-07-22", "close": 12.94, "volume": 30001.0}, {"date": "2022-07-25", "close": 12.81, "volume": 28816.0}, {"date": "2022-07-26", "close": 12.71, "volume": 7514.0}, {"date": "2022-07-27", "close": 12.8, "volume": 39029.0}, {"date": "2022-07-28", "close": 12.86, "volume": 9286.0}, {"date": "2022-07-29", "close": 12.94, "volume": 38689.0}, {"date": "2022-08-01", "close": 13.18, "volume": 39368.0}, {"date": "2022-08-02", "close": 13.11, "volume": 13402.0}, {"date": "2022-08-03", "close": 13.145, "volume": 24660.0}, {"date": "2022-08-04", "close": 13.0799, "volume": 10804.0}, {"date": "2022-08-05", "close": 13.06, "volume": 23771.0}, {"date": "2022-08-08", "close": 13.12, "volume": 62651.0}, {"date": "2022-08-09", "close": 13.15, "volume": 20379.0}, {"date": "2022-08-10", "close": 13.31, "volume": 34125.0}, {"date": "2022-08-11", "close": 13.33, "volume": 28793.0}, {"date": "2022-08-12", "close": 13.36, "volume": 38724.0}, {"date": "2022-08-15", "close": 13.45, "volume": 64992.0}, {"date": "2022-08-16", "close": 13.5, "volume": 62895.0}, {"date": "2022-08-17", "close": 13.47, "volume": 34443.0}, {"date": "2022-08-18", "close": 13.5, "volume": 33815.0}, {"date": "2022-08-19", "close": 13.28, "volume": 31073.0}, {"date": "2022-08-22", "close": 13.03, "volume": 29107.0}, {"date": "2022-08-23", "close": 13.14, "volume": 21752.0}, {"date": "2022-08-24", "close": 13.2, "volume": 14527.0}, {"date": "2022-08-25", "close": 13.26, "volume": 24749.0}, {"date": "2022-08-26", "close": 13.19, "volume": 23846.0}, {"date": "2022-08-29", "close": 12.97, "volume": 55472.0}, {"date": "2022-08-30", "close": 13.07, "volume": 24191.0}, {"date": "2022-08-31", "close": 13.0, "volume": 21551.0}, {"date": "2022-09-01", "close": 12.92, "volume": 21009.0}, {"date": "2022-09-02", "close": 12.8, "volume": 13944.0}, {"date": "2022-09-06", "close": 12.62, "volume": 28900.0}, {"date": "2022-09-07", "close": 12.71, "volume": 52439.0}, {"date": "2022-09-08", "close": 12.77, "volume": 10754.0}, {"date": "2022-09-09", "close": 12.86, "volume": 7359.0}, {"date": "2022-09-12", "close": 12.88, "volume": 20184.0}, {"date": "2022-09-13", "close": 12.74, "volume": 28906.0}, {"date": "2022-09-14", "close": 12.77, "volume": 26038.0}, {"date": "2022-09-15", "close": 12.65, "volume": 25408.0}, {"date": "2022-09-16", "close": 12.53, "volume": 10911.0}, {"date": "2022-09-19", "close": 12.45, "volume": 23893.0}, {"date": "2022-09-20", "close": 12.05, "volume": 25084.0}, {"date": "2022-09-21", "close": 11.82, "volume": 41054.0}, {"date": "2022-09-22", "close": 11.7, "volume": 36647.0}, {"date": "2022-09-23", "close": 11.29, "volume": 66173.0}, {"date": "2022-09-26", "close": 11.04, "volume": 44848.0}, {"date": "2022-09-27", "close": 11.05, "volume": 15569.0}, {"date": "2022-09-28", "close": 11.25, "volume": 38639.0}, {"date": "2022-09-29", "close": 11.0, "volume": 24152.0}, {"date": "2022-09-30", "close": 11.09, "volume": 19785.0}, {"date": "2022-10-03", "close": 11.21, "volume": 29182.0}, {"date": "2022-10-04", "close": 11.51, "volume": 42583.0}, {"date": "2022-10-05", "close": 11.4566, "volume": 12664.0}, {"date": "2022-10-06", "close": 11.7, "volume": 20780.0}, {"date": "2022-10-07", "close": 11.45, "volume": 19523.0}, {"date": "2022-10-10", "close": 11.37, "volume": 20388.0}, {"date": "2022-10-11", "close": 11.56, "volume": 19197.0}, {"date": "2022-10-12", "close": 11.31, "volume": 10396.0}, {"date": "2022-10-13", "close": 11.38, "volume": 16122.0}, {"date": "2022-10-14", "close": 11.35, "volume": 12625.0}, {"date": "2022-10-17", "close": 11.43, "volume": 47969.0}, {"date": "2022-10-18", "close": 11.43, "volume": 44371.0}, {"date": "2022-10-19", "close": 11.17, "volume": 29932.0}, {"date": "2022-10-20", "close": 10.99, "volume": 39184.0}, {"date": "2022-10-21", "close": 10.96, "volume": 25693.0}, {"date": "2022-10-24", "close": 11.1, "volume": 21866.0}, {"date": "2022-10-25", "close": 11.15, "volume": 92102.0}, {"date": "2022-10-26", "close": 11.29, "volume": 10574.0}, {"date": "2022-10-27", "close": 11.43, "volume": 31784.0}, {"date": "2022-10-28", "close": 11.64, "volume": 27303.0}, {"date": "2022-10-31", "close": 11.69, "volume": 48708.0}, {"date": "2022-11-01", "close": 11.775, "volume": 37320.0}, {"date": "2022-11-02", "close": 11.52, "volume": 27153.0}, {"date": "2022-11-03", "close": 11.5, "volume": 10676.0}, {"date": "2022-11-04", "close": 11.48, "volume": 25244.0}, {"date": "2022-11-07", "close": 11.6, "volume": 14662.0}, {"date": "2022-11-08", "close": 11.62, "volume": 22328.0}, {"date": "2022-11-09", "close": 11.56, "volume": 19566.0}, {"date": "2022-11-10", "close": 11.88, "volume": 32799.0}, {"date": "2022-11-11", "close": 11.9999, "volume": 24657.0}, {"date": "2022-11-14", "close": 11.96, "volume": 24554.0}, {"date": "2022-11-15", "close": 12.09, "volume": 41429.0}, {"date": "2022-11-16", "close": 12.03, "volume": 21360.0}, {"date": "2022-11-17", "close": 11.85, "volume": 22413.0}, {"date": "2022-11-18", "close": 11.92, "volume": 15951.0}, {"date": "2022-11-21", "close": 11.95, "volume": 22070.0}, {"date": "2022-11-22", "close": 11.93, "volume": 47338.0}, {"date": "2022-11-23", "close": 11.95, "volume": 22186.0}, {"date": "2022-11-25", "close": 12.1105, "volume": 15725.0}, {"date": "2022-11-28", "close": 12.0, "volume": 78896.0}, {"date": "2022-11-29", "close": 11.99, "volume": 27155.0}, {"date": "2022-11-30", "close": 12.28, "volume": 28563.0}, {"date": "2022-12-01", "close": 12.27, "volume": 36059.0}, {"date": "2022-12-02", "close": 12.22, "volume": 33954.0}, {"date": "2022-12-05", "close": 11.98, "volume": 31460.0}, {"date": "2022-12-06", "close": 11.97, "volume": 57936.0}, {"date": "2022-12-07", "close": 12.01, "volume": 23550.0}, {"date": "2022-12-08", "close": 12.1, "volume": 75401.0}, {"date": "2022-12-09", "close": 12.05, "volume": 24677.0}, {"date": "2022-12-12", "close": 11.91, "volume": 33146.0}, {"date": "2022-12-13", "close": 11.99, "volume": 18569.0}, {"date": "2022-12-14", "close": 11.95, "volume": 26565.0}, {"date": "2022-12-15", "close": 11.8, "volume": 22653.0}, {"date": "2022-12-16", "close": 11.92, "volume": 45549.0}, {"date": "2022-12-19", "close": 11.67, "volume": 19463.0}, {"date": "2022-12-20", "close": 11.67, "volume": 36908.0}, {"date": "2022-12-21", "close": 11.71, "volume": 26082.0}, {"date": "2022-12-22", "close": 11.525, "volume": 20424.0}, {"date": "2022-12-23", "close": 11.56, "volume": 28721.0}, {"date": "2022-12-27", "close": 11.38, "volume": 36875.0}, {"date": "2022-12-28", "close": 11.25, "volume": 20520.0}, {"date": "2022-12-29", "close": 11.4, "volume": 37548.0}, {"date": "2022-12-30", "close": 11.4, "volume": 27672.0}, {"date": "2023-01-03", "close": 11.36, "volume": 21765.0}, {"date": "2023-01-04", "close": 11.24, "volume": 51381.0}, {"date": "2023-01-05", "close": 11.24, "volume": 40773.0}, {"date": "2023-01-06", "close": 11.4, "volume": 48115.0}, {"date": "2023-01-09", "close": 11.43, "volume": 42876.0}, {"date": "2023-01-10", "close": 11.5, "volume": 31412.0}, {"date": "2023-01-11", "close": 11.59, "volume": 35535.0}, {"date": "2023-01-12", "close": 11.61, "volume": 13403.0}, {"date": "2023-01-13", "close": 11.56, "volume": 19901.0}, {"date": "2023-01-17", "close": 11.78, "volume": 32368.0}, {"date": "2023-01-18", "close": 11.77, "volume": 13112.0}, {"date": "2023-01-19", "close": 11.55, "volume": 35640.0}, {"date": "2023-01-20", "close": 11.58, "volume": 13110.0}, {"date": "2023-01-23", "close": 11.68, "volume": 31267.0}, {"date": "2023-01-24", "close": 11.68, "volume": 30332.0}, {"date": "2023-01-25", "close": 11.68, "volume": 32072.0}, {"date": "2023-01-26", "close": 11.69, "volume": 17625.0}, {"date": "2023-01-27", "close": 11.7, "volume": 20596.0}, {"date": "2023-01-30", "close": 11.64, "volume": 20441.0}, {"date": "2023-01-31", "close": 11.7, "volume": 42358.0}, {"date": "2023-02-01", "close": 11.75, "volume": 43952.0}, {"date": "2023-02-02", "close": 11.87, "volume": 43708.0}, {"date": "2023-02-03", "close": 11.83, "volume": 175218.0}, {"date": "2023-02-06", "close": 11.75, "volume": 17818.0}, {"date": "2023-02-07", "close": 11.87, "volume": 38471.0}, {"date": "2023-02-08", "close": 11.81, "volume": 9944.0}, {"date": "2023-02-09", "close": 11.85, "volume": 12671.0}, {"date": "2023-02-10", "close": 11.9, "volume": 31443.0}, {"date": "2023-02-13", "close": 11.9, "volume": 21520.0}, {"date": "2023-02-14", "close": 11.93, "volume": 12570.0}, {"date": "2023-02-15", "close": 11.91, "volume": 53911.0}, {"date": "2023-02-16", "close": 11.85, "volume": 20472.0}, {"date": "2023-02-17", "close": 11.8, "volume": 12401.0}, {"date": "2023-02-21", "close": 11.59, "volume": 71153.0}, {"date": "2023-02-22", "close": 11.59, "volume": 17040.0}, {"date": "2023-02-23", "close": 11.6, "volume": 34729.0}, {"date": "2023-02-24", "close": 11.61, "volume": 25186.0}, {"date": "2023-02-27", "close": 11.56, "volume": 12230.0}, {"date": "2023-02-28", "close": 11.52, "volume": 34539.0}, {"date": "2023-03-01", "close": 11.47, "volume": 45549.0}, {"date": "2023-03-02", "close": 11.47, "volume": 39601.0}, {"date": "2023-03-03", "close": 11.53, "volume": 52945.0}, {"date": "2023-03-06", "close": 11.49, "volume": 36728.0}, {"date": "2023-03-07", "close": 11.35, "volume": 29865.0}, {"date": "2023-03-08", "close": 11.36, "volume": 29923.0}, {"date": "2023-03-09", "close": 11.26, "volume": 20549.0}, {"date": "2023-03-10", "close": 11.05, "volume": 30186.0}, {"date": "2023-03-13", "close": 10.92, "volume": 40530.0}, {"date": "2023-03-14", "close": 10.95, "volume": 40510.0}, {"date": "2023-03-15", "close": 10.81, "volume": 27555.0}, {"date": "2023-03-16", "close": 11.0, "volume": 20702.0}, {"date": "2023-03-17", "close": 10.8, "volume": 13371.0}, {"date": "2023-03-20", "close": 10.76, "volume": 85062.0}, {"date": "2023-03-21", "close": 10.75, "volume": 25919.0}, {"date": "2023-03-22", "close": 10.71, "volume": 31777.0}, {"date": "2023-03-23", "close": 10.54, "volume": 84109.0}, {"date": "2023-03-24", "close": 10.62, "volume": 20751.0}, {"date": "2023-03-27", "close": 10.73, "volume": 30147.0}, {"date": "2023-03-28", "close": 10.71, "volume": 22131.0}, {"date": "2023-03-29", "close": 10.78, "volume": 24080.0}, {"date": "2023-03-30", "close": 10.92, "volume": 24052.0}, {"date": "2023-03-31", "close": 10.94, "volume": 23016.0}, {"date": "2023-04-03", "close": 11.06, "volume": 28216.0}, {"date": "2023-04-04", "close": 10.94, "volume": 17786.0}, {"date": "2023-04-05", "close": 10.93, "volume": 34702.0}, {"date": "2023-04-06", "close": 10.99, "volume": 24365.0}, {"date": "2023-04-10", "close": 11.12, "volume": 42056.0}, {"date": "2023-04-11", "close": 11.14, "volume": 24410.0}, {"date": "2023-04-12", "close": 11.16, "volume": 28840.0}, {"date": "2023-04-13", "close": 11.12, "volume": 51643.0}, {"date": "2023-04-14", "close": 11.09, "volume": 12237.0}, {"date": "2023-04-17", "close": 11.1, "volume": 14917.0}, {"date": "2023-04-18", "close": 11.0, "volume": 42421.0}, {"date": "2023-04-19", "close": 10.94, "volume": 20397.0}, {"date": "2023-04-20", "close": 10.92, "volume": 14595.0}, {"date": "2023-04-21", "close": 10.96, "volume": 10095.0}, {"date": "2023-04-24", "close": 10.89, "volume": 54735.0}, {"date": "2023-04-25", "close": 10.78, "volume": 49514.0}, {"date": "2023-04-26", "close": 10.82, "volume": 10220.0}, {"date": "2023-04-27", "close": 10.89, "volume": 24425.0}, {"date": "2023-04-28", "close": 11.07, "volume": 27733.0}, {"date": "2023-05-01", "close": 11.07, "volume": 33383.0}, {"date": "2023-05-02", "close": 10.92, "volume": 20367.0}, {"date": "2023-05-03", "close": 10.92, "volume": 17312.0}, {"date": "2023-05-04", "close": 10.85, "volume": 13455.0}, {"date": "2023-05-05", "close": 11.01, "volume": 25845.0}, {"date": "2023-05-08", "close": 10.91, "volume": 40774.0}, {"date": "2023-05-09", "close": 10.88, "volume": 15600.0}, {"date": "2023-05-10", "close": 10.86, "volume": 7355.0}, {"date": "2023-05-11", "close": 10.82, "volume": 10041.0}, {"date": "2023-05-12", "close": 10.76, "volume": 18277.0}, {"date": "2023-05-15", "close": 10.84, "volume": 19651.0}, {"date": "2023-05-16", "close": 10.7999, "volume": 11732.0}, {"date": "2023-05-17", "close": 10.9, "volume": 22973.0}, {"date": "2023-05-18", "close": 10.74, "volume": 11462.0}, {"date": "2023-05-19", "close": 10.76, "volume": 7825.0}, {"date": "2023-05-22", "close": 10.82, "volume": 8804.0}, {"date": "2023-05-23", "close": 10.8, "volume": 13312.0}, {"date": "2023-05-24", "close": 10.7, "volume": 11093.0}, {"date": "2023-05-25", "close": 10.735, "volume": 9145.0}, {"date": "2023-05-26", "close": 10.75, "volume": 8151.0}, {"date": "2023-05-30", "close": 10.79, "volume": 11545.0}, {"date": "2023-05-31", "close": 10.8, "volume": 11800.0}, {"date": "2023-06-01", "close": 10.8, "volume": 9714.0}, {"date": "2023-06-02", "close": 10.91, "volume": 14232.0}, {"date": "2023-06-05", "close": 10.87, "volume": 19841.0}, {"date": "2023-06-06", "close": 10.95, "volume": 8154.0}, {"date": "2023-06-07", "close": 11.01, "volume": 32889.0}, {"date": "2023-06-08", "close": 11.04, "volume": 12387.0}, {"date": "2023-06-09", "close": 11.13, "volume": 19569.0}, {"date": "2023-06-12", "close": 11.1242, "volume": 23176.0}, {"date": "2023-06-13", "close": 11.1201, "volume": 17836.0}, {"date": "2023-06-14", "close": 11.06, "volume": 45907.0}, {"date": "2023-06-15", "close": 11.11, "volume": 31187.0}, {"date": "2023-06-16", "close": 11.175, "volume": 9202.0}, {"date": "2023-06-20", "close": 11.07, "volume": 7312.0}, {"date": "2023-06-21", "close": 11.12, "volume": 11053.0}, {"date": "2023-06-22", "close": 11.09, "volume": 8220.0}, {"date": "2023-06-23", "close": 11.055, "volume": 13691.0}, {"date": "2023-06-26", "close": 11.08, "volume": 33749.0}, {"date": "2023-06-27", "close": 11.14, "volume": 35677.0}, {"date": "2023-06-28", "close": 11.06, "volume": 33622.0}, {"date": "2023-06-29", "close": 11.15, "volume": 8921.0}, {"date": "2023-06-30", "close": 11.22, "volume": 28408.0}, {"date": "2023-07-03", "close": 11.32, "volume": 26121.0}, {"date": "2023-07-05", "close": 11.28, "volume": 13299.0}, {"date": "2023-07-06", "close": 11.18, "volume": 16970.0}, {"date": "2023-07-07", "close": 11.15, "volume": 21829.0}, {"date": "2023-07-10", "close": 11.21, "volume": 19902.0}, {"date": "2023-07-11", "close": 11.21, "volume": 25177.0}, {"date": "2023-07-12", "close": 11.32, "volume": 12023.0}, {"date": "2023-07-13", "close": 11.4, "volume": 20198.0}, {"date": "2023-07-14", "close": 11.32, "volume": 36404.0}, {"date": "2023-07-17", "close": 11.37, "volume": 22829.0}, {"date": "2023-07-18", "close": 11.47, "volume": 10935.0}, {"date": "2023-07-19", "close": 11.37, "volume": 18695.0}, {"date": "2023-07-20", "close": 11.34, "volume": 22432.0}, {"date": "2023-07-21", "close": 11.37, "volume": 39831.0}, {"date": "2023-07-24", "close": 11.44, "volume": 24257.0}, {"date": "2023-07-25", "close": 11.435, "volume": 26981.0}, {"date": "2023-07-26", "close": 11.46, "volume": 34393.0}, {"date": "2023-07-27", "close": 11.45, "volume": 33194.0}, {"date": "2023-07-28", "close": 11.49, "volume": 22510.0}, {"date": "2023-07-31", "close": 11.57, "volume": 20514.0}, {"date": "2023-08-01", "close": 11.53, "volume": 29976.0}, {"date": "2023-08-02", "close": 11.47, "volume": 28524.0}, {"date": "2023-08-03", "close": 11.51, "volume": 12127.0}, {"date": "2023-08-04", "close": 11.47, "volume": 29844.0}, {"date": "2023-08-07", "close": 11.5767, "volume": 29732.0}, {"date": "2023-08-08", "close": 11.553, "volume": 7331.0}, {"date": "2023-08-09", "close": 11.45, "volume": 10562.0}, {"date": "2023-08-10", "close": 11.487, "volume": 20317.0}, {"date": "2023-08-11", "close": 11.5, "volume": 12937.0}, {"date": "2023-08-14", "close": 11.5001, "volume": 16083.0}, {"date": "2023-08-15", "close": 11.45, "volume": 30219.0}, {"date": "2023-08-16", "close": 11.47, "volume": 13871.0}, {"date": "2023-08-17", "close": 11.4523, "volume": 21466.0}, {"date": "2023-08-18", "close": 11.42, "volume": 17252.0}, {"date": "2023-08-21", "close": 11.29, "volume": 19325.0}, {"date": "2023-08-22", "close": 11.28, "volume": 16087.0}, {"date": "2023-08-23", "close": 11.3, "volume": 6695.0}, {"date": "2023-08-24", "close": 11.28, "volume": 19219.0}, {"date": "2023-08-25", "close": 11.27, "volume": 16327.0}, {"date": "2023-08-28", "close": 11.3, "volume": 16573.0}, {"date": "2023-08-29", "close": 11.34, "volume": 15093.0}, {"date": "2023-08-30", "close": 11.38, "volume": 9790.0}, {"date": "2023-08-31", "close": 11.43, "volume": 22631.0}, {"date": "2023-09-01", "close": 11.52, "volume": 18551.0}, {"date": "2023-09-05", "close": 11.49, "volume": 31823.0}, {"date": "2023-09-06", "close": 11.41, "volume": 8946.0}, {"date": "2023-09-07", "close": 11.31, "volume": 23945.0}, {"date": "2023-09-08", "close": 11.31, "volume": 19967.0}, {"date": "2023-09-11", "close": 11.39, "volume": 41397.0}, {"date": "2023-09-12", "close": 11.28, "volume": 30000.0}, {"date": "2023-09-13", "close": 11.3, "volume": 3639.0}, {"date": "2023-09-14", "close": 11.29, "volume": 5677.0}, {"date": "2023-09-15", "close": 11.29, "volume": 17465.0}, {"date": "2023-09-18", "close": 11.33, "volume": 14047.0}, {"date": "2023-09-19", "close": 11.2, "volume": 20167.0}, {"date": "2023-09-20", "close": 11.22, "volume": 9649.0}, {"date": "2023-09-21", "close": 11.17, "volume": 54208.0}, {"date": "2023-09-22", "close": 11.15, "volume": 15531.0}, {"date": "2023-09-25", "close": 11.1011, "volume": 51258.0}, {"date": "2023-09-26", "close": 10.95, "volume": 61799.0}, {"date": "2023-09-27", "close": 10.87, "volume": 57646.0}, {"date": "2023-09-28", "close": 10.985, "volume": 67519.0}, {"date": "2023-09-29", "close": 10.93, "volume": 63255.0}, {"date": "2023-10-02", "close": 10.82, "volume": 31575.0}, {"date": "2023-10-03", "close": 10.72, "volume": 22445.0}, {"date": "2023-10-04", "close": 10.65, "volume": 19661.0}, {"date": "2023-10-05", "close": 10.58, "volume": 35765.0}, {"date": "2023-10-06", "close": 10.73, "volume": 37240.0}, {"date": "2023-10-09", "close": 10.79, "volume": 15193.0}, {"date": "2023-10-10", "close": 10.79, "volume": 68252.0}, {"date": "2023-10-11", "close": 10.8, "volume": 12460.0}, {"date": "2023-10-12", "close": 10.85, "volume": 30614.0}, {"date": "2023-10-13", "close": 10.85, "volume": 16428.0}, {"date": "2023-10-16", "close": 10.9, "volume": 22393.0}, {"date": "2023-10-17", "close": 10.91, "volume": 30003.0}, {"date": "2023-10-18", "close": 10.88, "volume": 24991.0}, {"date": "2023-10-19", "close": 10.73, "volume": 10646.0}, {"date": "2023-10-20", "close": 10.614, "volume": 31526.0}, {"date": "2023-10-23", "close": 10.51, "volume": 10798.0}, {"date": "2023-10-24", "close": 10.54, "volume": 18260.0}, {"date": "2023-10-25", "close": 10.4, "volume": 23860.0}, {"date": "2023-10-26", "close": 10.38, "volume": 18027.0}, {"date": "2023-10-27", "close": 10.26, "volume": 27205.0}, {"date": "2023-10-30", "close": 10.3, "volume": 24696.0}, {"date": "2023-10-31", "close": 10.34, "volume": 38616.0}, {"date": "2023-11-01", "close": 10.48, "volume": 26941.0}, {"date": "2023-11-02", "close": 10.6438, "volume": 30163.0}, {"date": "2023-11-03", "close": 10.92, "volume": 22877.0}, {"date": "2023-11-06", "close": 10.98, "volume": 19892.0}, {"date": "2023-11-07", "close": 10.93, "volume": 8023.0}, {"date": "2023-11-08", "close": 10.89, "volume": 11632.0}, {"date": "2023-11-09", "close": 10.84, "volume": 13159.0}, {"date": "2023-11-10", "close": 10.93, "volume": 15303.0}, {"date": "2023-11-13", "close": 10.925, "volume": 6241.0}, {"date": "2023-11-14", "close": 11.3, "volume": 51365.0}, {"date": "2023-11-15", "close": 11.4, "volume": 35726.0}, {"date": "2023-11-16", "close": 11.22, "volume": 32818.0}, {"date": "2023-11-17", "close": 11.13, "volume": 9830.0}, {"date": "2023-11-20", "close": 11.21, "volume": 9058.0}, {"date": "2023-11-21", "close": 11.13, "volume": 25851.0}, {"date": "2023-11-22", "close": 11.25, "volume": 25090.0}, {"date": "2023-11-24", "close": 11.22, "volume": 18217.0}, {"date": "2023-11-27", "close": 11.27, "volume": 5316.0}, {"date": "2023-11-28", "close": 11.24, "volume": 18075.0}, {"date": "2023-11-29", "close": 11.3, "volume": 24846.0}, {"date": "2023-11-30", "close": 11.25, "volume": 58040.0}, {"date": "2023-12-01", "close": 11.41, "volume": 171573.0}, {"date": "2023-12-04", "close": 11.6, "volume": 84938.0}, {"date": "2023-12-05", "close": 11.56, "volume": 70179.0}, {"date": "2023-12-06", "close": 11.56, "volume": 35421.0}, {"date": "2023-12-07", "close": 11.53, "volume": 10326.0}, {"date": "2023-12-08", "close": 11.57, "volume": 11845.0}, {"date": "2023-12-11", "close": 11.5427, "volume": 23607.0}, {"date": "2023-12-12", "close": 11.46, "volume": 30307.0}, {"date": "2023-12-13", "close": 11.64, "volume": 45580.0}, {"date": "2023-12-14", "close": 11.71, "volume": 26805.0}, {"date": "2023-12-15", "close": 11.66, "volume": 39682.0}, {"date": "2023-12-18", "close": 11.64, "volume": 24335.0}, {"date": "2023-12-19", "close": 11.67, "volume": 49798.0}, {"date": "2023-12-20", "close": 11.71, "volume": 79331.0}, {"date": "2023-12-21", "close": 11.7, "volume": 27456.0}, {"date": "2023-12-22", "close": 11.71, "volume": 42988.0}, {"date": "2023-12-26", "close": 11.75, "volume": 18964.0}, {"date": "2023-12-27", "close": 11.75, "volume": 23018.0}, {"date": "2023-12-28", "close": 11.81, "volume": 34129.0}, {"date": "2023-12-29", "close": 11.86, "volume": 36987.0}, {"date": "2024-01-02", "close": 11.89, "volume": 30534.0}, {"date": "2024-01-03", "close": 11.9, "volume": 23584.0}, {"date": "2024-01-04", "close": 11.93, "volume": 17312.0}, {"date": "2024-01-05", "close": 11.95, "volume": 8586.0}, {"date": "2024-01-08", "close": 11.98, "volume": 47260.0}, {"date": "2024-01-09", "close": 11.93, "volume": 12480.0}, {"date": "2024-01-10", "close": 11.97, "volume": 11832.0}, {"date": "2024-01-11", "close": 11.9802, "volume": 10451.0}, {"date": "2024-01-12", "close": 12.0493, "volume": 10287.0}, {"date": "2024-01-16", "close": 12.01, "volume": 47218.0}, {"date": "2024-01-17", "close": 11.945, "volume": 18639.0}, {"date": "2024-01-18", "close": 11.98, "volume": 26471.0}, {"date": "2024-01-19", "close": 11.92, "volume": 16652.0}, {"date": "2024-01-22", "close": 11.905, "volume": 33287.0}, {"date": "2024-01-23", "close": 11.91, "volume": 22854.0}, {"date": "2024-01-24", "close": 11.92, "volume": 16165.0}, {"date": "2024-01-25", "close": 11.94, "volume": 7578.0}, {"date": "2024-01-26", "close": 11.92, "volume": 12959.0}, {"date": "2024-01-29", "close": 11.96, "volume": 33877.0}, {"date": "2024-01-30", "close": 12.07, "volume": 31041.0}, {"date": "2024-01-31", "close": 11.99, "volume": 41882.0}, {"date": "2024-02-01", "close": 12.09, "volume": 23501.0}, {"date": "2024-02-02", "close": 12.13, "volume": 9938.0}, {"date": "2024-02-05", "close": 12.065, "volume": 30644.0}, {"date": "2024-02-06", "close": 12.11, "volume": 12358.0}, {"date": "2024-02-07", "close": 12.1501, "volume": 17302.0}, {"date": "2024-02-08", "close": 12.16, "volume": 39238.0}, {"date": "2024-02-09", "close": 12.18, "volume": 9400.0}, {"date": "2024-02-12", "close": 12.241, "volume": 64428.0}, {"date": "2024-02-13", "close": 12.11, "volume": 52695.0}, {"date": "2024-02-14", "close": 12.15, "volume": 16025.0}, {"date": "2024-02-15", "close": 12.2733, "volume": 18189.0}, {"date": "2024-02-16", "close": 12.1, "volume": 15926.0}, {"date": "2024-02-20", "close": 12.175, "volume": 58382.0}, {"date": "2024-02-21", "close": 12.14, "volume": 14224.0}, {"date": "2024-02-22", "close": 12.22, "volume": 15024.0}, {"date": "2024-02-23", "close": 12.2701, "volume": 20666.0}, {"date": "2024-02-26", "close": 12.2, "volume": 37705.0}, {"date": "2024-02-27", "close": 12.23, "volume": 10837.0}, {"date": "2024-02-28", "close": 12.21, "volume": 45190.0}, {"date": "2024-02-29", "close": 12.27, "volume": 23913.0}, {"date": "2024-03-01", "close": 12.31, "volume": 49787.0}, {"date": "2024-03-04", "close": 12.32, "volume": 59555.0}, {"date": "2024-03-05", "close": 12.31, "volume": 19481.0}, {"date": "2024-03-06", "close": 12.3, "volume": 15302.0}, {"date": "2024-03-07", "close": 12.31, "volume": 24161.0}, {"date": "2024-03-08", "close": 12.42, "volume": 17878.0}, {"date": "2024-03-11", "close": 12.34, "volume": 14938.0}, {"date": "2024-03-12", "close": 12.38, "volume": 11631.0}, {"date": "2024-03-13", "close": 12.45, "volume": 30804.0}, {"date": "2024-03-14", "close": 12.46, "volume": 34615.0}, {"date": "2024-03-15", "close": 12.43, "volume": 33167.0}, {"date": "2024-03-18", "close": 12.5, "volume": 18775.0}, {"date": "2024-03-19", "close": 12.41, "volume": 12667.0}, {"date": "2024-03-20", "close": 12.38, "volume": 37034.0}, {"date": "2024-03-21", "close": 12.4796, "volume": 14023.0}, {"date": "2024-03-22", "close": 12.48, "volume": 26760.0}, {"date": "2024-03-25", "close": 12.52, "volume": 37137.0}, {"date": "2024-03-26", "close": 12.56, "volume": 25306.0}, {"date": "2024-03-27", "close": 12.63, "volume": 6027.0}, {"date": "2024-03-28", "close": 12.64, "volume": 27933.0}, {"date": "2024-04-01", "close": 12.6, "volume": 25944.0}, {"date": "2024-04-02", "close": 12.54, "volume": 29644.0}, {"date": "2024-04-03", "close": 12.64, "volume": 15659.0}, {"date": "2024-04-04", "close": 12.62, "volume": 18412.0}, {"date": "2024-04-05", "close": 12.65, "volume": 20518.0}, {"date": "2024-04-08", "close": 12.66, "volume": 28132.0}, {"date": "2024-04-09", "close": 12.64, "volume": 24510.0}, {"date": "2024-04-10", "close": 12.57, "volume": 39831.0}, {"date": "2024-04-11", "close": 12.55, "volume": 70448.0}, {"date": "2024-04-12", "close": 12.45, "volume": 33739.0}, {"date": "2024-04-15", "close": 12.36, "volume": 66757.0}, {"date": "2024-04-16", "close": 12.16, "volume": 37373.0}, {"date": "2024-04-17", "close": 12.28, "volume": 25284.0}, {"date": "2024-04-18", "close": 12.24, "volume": 16223.0}, {"date": "2024-04-19", "close": 12.22, "volume": 5915.0}, {"date": "2024-04-22", "close": 12.24, "volume": 14662.0}, {"date": "2024-04-23", "close": 12.38, "volume": 11471.0}, {"date": "2024-04-24", "close": 12.405, "volume": 10699.0}, {"date": "2024-04-25", "close": 12.35, "volume": 24252.0}, {"date": "2024-04-26", "close": 12.46, "volume": 15925.0}, {"date": "2024-04-29", "close": 12.45, "volume": 14395.0}, {"date": "2024-04-30", "close": 12.35, "volume": 32974.0}, {"date": "2024-05-01", "close": 12.35, "volume": 33330.0}, {"date": "2024-05-02", "close": 12.39, "volume": 27023.0}, {"date": "2024-05-03", "close": 12.49, "volume": 21988.0}, {"date": "2024-05-06", "close": 12.48, "volume": 27793.0}, {"date": "2024-05-07", "close": 12.56, "volume": 5254.0}, {"date": "2024-05-08", "close": 12.62, "volume": 15934.0}, {"date": "2024-05-09", "close": 12.75, "volume": 16843.0}, {"date": "2024-05-10", "close": 12.8, "volume": 46030.0}, {"date": "2024-05-13", "close": 12.8, "volume": 17554.0}, {"date": "2024-05-14", "close": 12.85, "volume": 16979.0}, {"date": "2024-05-15", "close": 12.94, "volume": 13809.0}, {"date": "2024-05-16", "close": 13.09, "volume": 36931.0}, {"date": "2024-05-17", "close": 13.04, "volume": 29154.0}, {"date": "2024-05-20", "close": 13.01, "volume": 8850.0}, {"date": "2024-05-21", "close": 13.12, "volume": 18084.0}, {"date": "2024-05-22", "close": 13.09, "volume": 8139.0}, {"date": "2024-05-23", "close": 12.9754, "volume": 13925.0}, {"date": "2024-05-24", "close": 12.95, "volume": 17486.0}, {"date": "2024-05-28", "close": 12.8261, "volume": 41550.0}, {"date": "2024-05-29", "close": 12.75, "volume": 16024.0}, {"date": "2024-05-30", "close": 12.69, "volume": 48898.0}, {"date": "2024-05-31", "close": 12.8, "volume": 17763.0}, {"date": "2024-06-03", "close": 12.85, "volume": 25013.0}, {"date": "2024-06-04", "close": 12.84, "volume": 17060.0}, {"date": "2024-06-05", "close": 13.05, "volume": 13668.0}, {"date": "2024-06-06", "close": 13.04, "volume": 14377.0}, {"date": "2024-06-07", "close": 12.98, "volume": 13689.0}, {"date": "2024-06-10", "close": 12.975, "volume": 23575.0}, {"date": "2024-06-11", "close": 13.03, "volume": 6827.0}, {"date": "2024-06-12", "close": 13.03, "volume": 24317.0}, {"date": "2024-06-13", "close": 12.98, "volume": 18762.0}, {"date": "2024-06-14", "close": 13.03, "volume": 16679.0}, {"date": "2024-06-17", "close": 13.15, "volume": 28571.0}, {"date": "2024-06-18", "close": 13.12, "volume": 13705.0}, {"date": "2024-06-20", "close": 13.014, "volume": 13390.0}, {"date": "2024-06-21", "close": 13.08, "volume": 9338.0}, {"date": "2024-06-24", "close": 13.08, "volume": 31447.0}, {"date": "2024-06-25", "close": 12.97, "volume": 46838.0}, {"date": "2024-06-26", "close": 13.06, "volume": 24589.0}, {"date": "2024-06-27", "close": 13.1, "volume": 19592.0}, {"date": "2024-06-28", "close": 13.08, "volume": 75085.0}, {"date": "2024-07-01", "close": 13.18, "volume": 34230.0}, {"date": "2024-07-02", "close": 13.28, "volume": 14665.0}, {"date": "2024-07-03", "close": 13.34, "volume": 6287.0}, {"date": "2024-07-05", "close": 13.45, "volume": 43195.0}, {"date": "2024-07-08", "close": 13.45, "volume": 23316.0}, {"date": "2024-07-09", "close": 13.43, "volume": 18350.0}, {"date": "2024-07-10", "close": 13.52, "volume": 12225.0}, {"date": "2024-07-11", "close": 13.61, "volume": 14040.0}, {"date": "2024-07-12", "close": 13.6899, "volume": 19072.0}, {"date": "2024-07-15", "close": 13.7958, "volume": 28846.0}, {"date": "2024-07-16", "close": 13.77, "volume": 35165.0}, {"date": "2024-07-17", "close": 13.38, "volume": 13958.0}, {"date": "2024-07-18", "close": 13.5, "volume": 41989.0}, {"date": "2024-07-19", "close": 13.41, "volume": 9386.0}, {"date": "2024-07-22", "close": 13.46, "volume": 45738.0}, {"date": "2024-07-23", "close": 13.44, "volume": 19786.0}, {"date": "2024-07-24", "close": 13.33, "volume": 33813.0}, {"date": "2024-07-25", "close": 13.3, "volume": 21005.0}, {"date": "2024-07-26", "close": 13.32, "volume": 41071.0}, {"date": "2024-07-29", "close": 13.36, "volume": 26224.0}, {"date": "2024-07-30", "close": 13.37, "volume": 38024.0}, {"date": "2024-07-31", "close": 13.64, "volume": 23567.0}, {"date": "2024-08-01", "close": 13.45, "volume": 66782.0}, {"date": "2024-08-02", "close": 13.2, "volume": 26403.0}, {"date": "2024-08-05", "close": 12.89, "volume": 35005.0}, {"date": "2024-08-06", "close": 13.09, "volume": 51325.0}, {"date": "2024-08-07", "close": 13.13, "volume": 14521.0}, {"date": "2024-08-08", "close": 13.26, "volume": 20206.0}, {"date": "2024-08-09", "close": 13.28, "volume": 16967.0}, {"date": "2024-08-12", "close": 13.27, "volume": 48821.0}, {"date": "2024-08-13", "close": 13.41, "volume": 12108.0}, {"date": "2024-08-14", "close": 13.45, "volume": 21814.0}, {"date": "2024-08-15", "close": 13.725, "volume": 61797.0}, {"date": "2024-08-16", "close": 13.7, "volume": 11148.0}, {"date": "2024-08-19", "close": 13.73, "volume": 11916.0}, {"date": "2024-08-20", "close": 13.7196, "volume": 27734.0}, {"date": "2024-08-21", "close": 13.56, "volume": 23420.0}, {"date": "2024-08-22", "close": 13.625, "volume": 21935.0}, {"date": "2024-08-23", "close": 13.69, "volume": 23213.0}, {"date": "2024-08-26", "close": 13.67, "volume": 39539.0}, {"date": "2024-08-27", "close": 13.65, "volume": 20544.0}, {"date": "2024-08-28", "close": 13.63, "volume": 21284.0}, {"date": "2024-08-29", "close": 13.7, "volume": 25283.0}, {"date": "2024-08-30", "close": 13.8, "volume": 39617.0}, {"date": "2024-09-03", "close": 13.63, "volume": 30003.0}, {"date": "2024-09-04", "close": 13.65, "volume": 16038.0}, {"date": "2024-09-05", "close": 13.6, "volume": 23485.0}, {"date": "2024-09-06", "close": 13.45, "volume": 45228.0}, {"date": "2024-09-09", "close": 13.61, "volume": 27195.0}, {"date": "2024-09-10", "close": 13.735, "volume": 23649.0}, {"date": "2024-09-11", "close": 13.78, "volume": 36211.0}, {"date": "2024-09-12", "close": 13.79, "volume": 13677.0}, {"date": "2024-09-13", "close": 13.86, "volume": 42740.0}, {"date": "2024-09-16", "close": 13.92, "volume": 53973.0}, {"date": "2024-09-17", "close": 13.86, "volume": 41909.0}, {"date": "2024-09-18", "close": 13.795, "volume": 29866.0}, {"date": "2024-09-19", "close": 13.83, "volume": 104338.0}, {"date": "2024-09-20", "close": 13.745, "volume": 32972.0}, {"date": "2024-09-23", "close": 13.86, "volume": 76913.0}, {"date": "2024-09-24", "close": 13.84, "volume": 80742.0}, {"date": "2024-09-25", "close": 13.85, "volume": 57563.0}, {"date": "2024-09-26", "close": 13.88, "volume": 64887.0}, {"date": "2024-09-27", "close": 13.92, "volume": 60735.0}, {"date": "2024-09-30", "close": 13.91, "volume": 62962.0}, {"date": "2024-10-01", "close": 13.91, "volume": 68424.0}, {"date": "2024-10-02", "close": 14.02, "volume": 29532.0}, {"date": "2024-10-03", "close": 14.025, "volume": 24078.0}, {"date": "2024-10-04", "close": 14.06, "volume": 42472.0}, {"date": "2024-10-07", "close": 14.03, "volume": 33369.0}, {"date": "2024-10-08", "close": 14.01, "volume": 37431.0}, {"date": "2024-10-09", "close": 14.1, "volume": 23850.0}, {"date": "2024-10-10", "close": 14.1, "volume": 15150.0}, {"date": "2024-10-11", "close": 14.19, "volume": 11222.0}, {"date": "2024-10-14", "close": 14.18, "volume": 21928.0}, {"date": "2024-10-15", "close": 14.16, "volume": 35424.0}, {"date": "2024-10-16", "close": 14.27, "volume": 26046.0}, {"date": "2024-10-17", "close": 14.437, "volume": 26356.0}, {"date": "2024-10-18", "close": 14.58, "volume": 52281.0}, {"date": "2024-10-21", "close": 14.52, "volume": 118333.0}, {"date": "2024-10-22", "close": 14.44, "volume": 51206.0}, {"date": "2024-10-23", "close": 14.36, "volume": 58415.0}, {"date": "2024-10-24", "close": 14.28, "volume": 29091.0}, {"date": "2024-10-25", "close": 14.23, "volume": 28755.0}, {"date": "2024-10-28", "close": 14.31, "volume": 100404.0}, {"date": "2024-10-29", "close": 14.5, "volume": 91738.0}, {"date": "2024-10-30", "close": 14.66, "volume": 224374.0}, {"date": "2024-10-31", "close": 14.76, "volume": 77434.0}, {"date": "2024-11-01", "close": 14.72, "volume": 64939.0}, {"date": "2024-11-04", "close": 14.65, "volume": 34021.0}, {"date": "2024-11-05", "close": 14.76, "volume": 76836.0}, {"date": "2024-11-06", "close": 15.0, "volume": 48648.0}, {"date": "2024-11-07", "close": 15.22, "volume": 59013.0}, {"date": "2024-11-08", "close": 15.15, "volume": 54745.0}, {"date": "2024-11-11", "close": 15.01, "volume": 64048.0}, {"date": "2024-11-12", "close": 14.95, "volume": 37401.0}, {"date": "2024-11-13", "close": 14.94, "volume": 33295.0}, {"date": "2024-11-14", "close": 15.0, "volume": 25437.0}, {"date": "2024-11-15", "close": 15.33, "volume": 123849.0}, {"date": "2024-11-18", "close": 15.29, "volume": 68639.0}, {"date": "2024-11-19", "close": 14.93, "volume": 130682.0}, {"date": "2024-11-20", "close": 14.81, "volume": 35375.0}, {"date": "2024-11-21", "close": 14.79, "volume": 70626.0}, {"date": "2024-11-22", "close": 14.93, "volume": 30400.0}, {"date": "2024-11-25", "close": 15.11, "volume": 35111.0}, {"date": "2024-11-26", "close": 15.06, "volume": 31126.0}, {"date": "2024-11-27", "close": 15.18, "volume": 31566.0}, {"date": "2024-11-29", "close": 15.42, "volume": 50507.0}, {"date": "2024-12-02", "close": 15.35, "volume": 51212.0}, {"date": "2024-12-03", "close": 15.36, "volume": 31374.0}, {"date": "2024-12-04", "close": 15.27, "volume": 35210.0}, {"date": "2024-12-05", "close": 15.23, "volume": 24150.0}, {"date": "2024-12-06", "close": 15.3789, "volume": 26584.0}, {"date": "2024-12-09", "close": 15.4, "volume": 29047.0}, {"date": "2024-12-10", "close": 15.43, "volume": 30072.0}, {"date": "2024-12-11", "close": 15.51, "volume": 15136.0}, {"date": "2024-12-12", "close": 15.45, "volume": 44373.0}, {"date": "2024-12-13", "close": 15.53, "volume": 29281.0}, {"date": "2024-12-16", "close": 15.36, "volume": 50488.0}, {"date": "2024-12-17", "close": 14.88, "volume": 82569.0}, {"date": "2024-12-18", "close": 14.51, "volume": 90123.0}, {"date": "2024-12-19", "close": 14.43, "volume": 26216.0}, {"date": "2024-12-20", "close": 14.61, "volume": 43040.0}, {"date": "2024-12-23", "close": 14.59, "volume": 23666.0}, {"date": "2024-12-24", "close": 14.69, "volume": 32567.0}, {"date": "2024-12-26", "close": 14.76, "volume": 30889.0}, {"date": "2024-12-27", "close": 14.55, "volume": 11027.0}, {"date": "2024-12-30", "close": 14.58, "volume": 82321.0}, {"date": "2024-12-31", "close": 14.63, "volume": 19039.0}, {"date": "2025-01-02", "close": 14.71, "volume": 24473.0}, {"date": "2025-01-03", "close": 14.84, "volume": 26920.0}, {"date": "2025-01-06", "close": 14.99, "volume": 50704.0}, {"date": "2025-01-07", "close": 15.0, "volume": 34382.0}, {"date": "2025-01-08", "close": 15.0, "volume": 14038.0}, {"date": "2025-01-10", "close": 14.87, "volume": 18583.0}, {"date": "2025-01-13", "close": 14.7, "volume": 54111.0}, {"date": "2025-01-14", "close": 14.74, "volume": 18659.0}, {"date": "2025-01-15", "close": 14.95, "volume": 28400.0}, {"date": "2025-01-16", "close": 15.01, "volume": 34760.0}, {"date": "2025-01-17", "close": 15.045, "volume": 37386.0}, {"date": "2025-01-21", "close": 15.07, "volume": 59233.0}, {"date": "2025-01-22", "close": 15.17, "volume": 20245.0}, {"date": "2025-01-23", "close": 15.2332, "volume": 19628.0}, {"date": "2025-01-24", "close": 15.34, "volume": 64092.0}, {"date": "2025-01-27", "close": 15.23, "volume": 74973.0}, {"date": "2025-01-28", "close": 15.25, "volume": 20405.0}, {"date": "2025-01-29", "close": 15.3, "volume": 52657.0}, {"date": "2025-01-30", "close": 15.45, "volume": 60828.0}, {"date": "2025-01-31", "close": 15.4791, "volume": 31964.0}, {"date": "2025-02-03", "close": 15.47, "volume": 181454.0}, {"date": "2025-02-04", "close": 15.54, "volume": 102324.0}, {"date": "2025-02-05", "close": 15.65, "volume": 209150.0}, {"date": "2025-02-06", "close": 15.6, "volume": 102226.0}, {"date": "2025-02-07", "close": 15.6, "volume": 71074.0}, {"date": "2025-02-10", "close": 15.68, "volume": 76848.0}, {"date": "2025-02-11", "close": 15.52, "volume": 88121.0}, {"date": "2025-02-12", "close": 15.47, "volume": 51643.0}, {"date": "2025-02-13", "close": 15.535, "volume": 78181.0}, {"date": "2025-02-14", "close": 15.56, "volume": 36821.0}, {"date": "2025-02-18", "close": 15.52, "volume": 48602.0}, {"date": "2025-02-19", "close": 15.56, "volume": 71682.0}, {"date": "2025-02-20", "close": 15.57, "volume": 42184.0}, {"date": "2025-02-21", "close": 15.48, "volume": 27595.0}, {"date": "2025-02-24", "close": 15.34, "volume": 59730.0}, {"date": "2025-02-25", "close": 15.22, "volume": 57048.0}, {"date": "2025-02-26", "close": 15.29, "volume": 19486.0}, {"date": "2025-02-27", "close": 15.18, "volume": 27721.0}, {"date": "2025-02-28", "close": 15.27, "volume": 43506.0}, {"date": "2025-03-03", "close": 15.48, "volume": 72457.0}, {"date": "2025-03-04", "close": 15.2601, "volume": 36952.0}, {"date": "2025-03-05", "close": 15.28, "volume": 16614.0}, {"date": "2025-03-06", "close": 15.07, "volume": 29645.0}, {"date": "2025-03-07", "close": 15.19, "volume": 17525.0}, {"date": "2025-03-10", "close": 14.89, "volume": 76250.0}, {"date": "2025-03-11", "close": 14.82, "volume": 68488.0}, {"date": "2025-03-12", "close": 14.91, "volume": 51855.0}, {"date": "2025-03-13", "close": 14.88, "volume": 47106.0}, {"date": "2025-03-14", "close": 15.09, "volume": 37482.0}, {"date": "2025-03-17", "close": 15.01, "volume": 105238.0}, {"date": "2025-03-18", "close": 14.93, "volume": 29780.0}, {"date": "2025-03-19", "close": 14.98, "volume": 28873.0}, {"date": "2025-03-20", "close": 15.03, "volume": 27823.0}, {"date": "2025-03-21", "close": 14.97, "volume": 19254.0}, {"date": "2025-03-24", "close": 15.16, "volume": 61295.0}, {"date": "2025-03-25", "close": 15.2, "volume": 14544.0}, {"date": "2025-03-26", "close": 15.14, "volume": 28852.0}, {"date": "2025-03-27", "close": 15.11, "volume": 36515.0}, {"date": "2025-03-28", "close": 14.95, "volume": 54728.0}, {"date": "2025-03-31", "close": 15.0215, "volume": 56571.0}, {"date": "2025-04-01", "close": 15.05, "volume": 37975.0}, {"date": "2025-04-02", "close": 15.12, "volume": 11853.0}, {"date": "2025-04-03", "close": 14.73, "volume": 62946.0}, {"date": "2025-04-04", "close": 13.8, "volume": 203506.0}, {"date": "2025-04-07", "close": 13.34, "volume": 135853.0}, {"date": "2025-04-08", "close": 13.51, "volume": 95416.0}, {"date": "2025-04-09", "close": 14.26, "volume": 63548.0}, {"date": "2025-04-10", "close": 14.01, "volume": 16321.0}, {"date": "2025-04-11", "close": 13.99, "volume": 98796.0}, {"date": "2025-04-14", "close": 14.02, "volume": 53934.0}, {"date": "2025-04-15", "close": 14.09, "volume": 33593.0}, {"date": "2025-04-16", "close": 14.04, "volume": 29751.0}, {"date": "2025-04-17", "close": 14.14, "volume": 40250.0}, {"date": "2025-04-21", "close": 13.86, "volume": 31963.0}, {"date": "2025-04-22", "close": 14.13, "volume": 28087.0}, {"date": "2025-04-23", "close": 14.37, "volume": 134310.0}, {"date": "2025-04-24", "close": 14.44, "volume": 19657.0}, {"date": "2025-04-25", "close": 14.475, "volume": 28112.0}, {"date": "2025-04-28", "close": 14.46, "volume": 50516.0}, {"date": "2025-04-29", "close": 14.73, "volume": 37019.0}, {"date": "2025-04-30", "close": 14.56, "volume": 38780.0}, {"date": "2025-05-01", "close": 14.7, "volume": 117586.0}, {"date": "2025-05-02", "close": 14.85, "volume": 45675.0}, {"date": "2025-05-05", "close": 14.85, "volume": 18842.0}, {"date": "2025-05-06", "close": 14.81, "volume": 13015.0}, {"date": "2025-05-07", "close": 14.8, "volume": 22365.0}, {"date": "2025-05-08", "close": 14.84, "volume": 20859.0}, {"date": "2025-05-09", "close": 14.8, "volume": 25509.0}, {"date": "2025-05-12", "close": 15.03, "volume": 22061.0}, {"date": "2025-05-13", "close": 15.15, "volume": 23631.0}, {"date": "2025-05-14", "close": 15.17, "volume": 21539.0}, {"date": "2025-05-15", "close": 15.14, "volume": 11849.0}, {"date": "2025-05-16", "close": 15.23, "volume": 59008.0}, {"date": "2025-05-19", "close": 15.24, "volume": 25703.0}, {"date": "2025-05-20", "close": 15.23, "volume": 19862.0}, {"date": "2025-05-21", "close": 15.09, "volume": 24924.0}, {"date": "2025-05-22", "close": 15.0, "volume": 16983.0}, {"date": "2025-05-23", "close": 14.9785, "volume": 3902.0}, {"date": "2025-05-27", "close": 14.97, "volume": 22360.0}, {"date": "2025-05-28", "close": 15.0455, "volume": 12097.0}, {"date": "2025-05-29", "close": 15.16, "volume": 26207.0}, {"date": "2025-05-30", "close": 15.15, "volume": 21704.0}, {"date": "2025-06-02", "close": 15.14, "volume": 27583.0}, {"date": "2025-06-03", "close": 15.13, "volume": 19118.0}, {"date": "2025-06-04", "close": 15.1192, "volume": 26866.0}, {"date": "2025-06-05", "close": 15.09, "volume": 20588.0}, {"date": "2025-06-06", "close": 15.19, "volume": 25004.0}, {"date": "2025-06-09", "close": 15.21, "volume": 33161.0}, {"date": "2025-06-10", "close": 15.27, "volume": 23183.0}, {"date": "2025-06-11", "close": 15.25, "volume": 28679.0}, {"date": "2025-06-12", "close": 15.26, "volume": 10645.0}, {"date": "2025-06-13", "close": 15.2, "volume": 37418.0}, {"date": "2025-06-16", "close": 15.27, "volume": 35421.0}, {"date": "2025-06-17", "close": 15.1, "volume": 15927.0}, {"date": "2025-06-18", "close": 15.1, "volume": 11294.0}, {"date": "2025-06-20", "close": 14.97, "volume": 40142.0}, {"date": "2025-06-23", "close": 15.06, "volume": 54763.0}, {"date": "2025-06-24", "close": 15.15, "volume": 67995.0}, {"date": "2025-06-25", "close": 15.25, "volume": 18340.0}, {"date": "2025-06-26", "close": 15.31, "volume": 16617.0}, {"date": "2025-06-27", "close": 15.38, "volume": 30353.0}, {"date": "2025-06-30", "close": 15.49, "volume": 57979.0}, {"date": "2025-07-01", "close": 15.61, "volume": 28836.0}, {"date": "2025-07-02", "close": 15.6, "volume": 64105.0}, {"date": "2025-07-03", "close": 15.67, "volume": 11489.0}, {"date": "2025-07-07", "close": 15.49, "volume": 38408.0}, {"date": "2025-07-08", "close": 15.5115, "volume": 15523.0}, {"date": "2025-07-09", "close": 15.48, "volume": 17790.0}, {"date": "2025-07-10", "close": 15.54, "volume": 32465.0}, {"date": "2025-07-11", "close": 15.47, "volume": 47515.0}, {"date": "2025-07-14", "close": 15.5, "volume": 25867.0}, {"date": "2025-07-15", "close": 15.5, "volume": 29807.0}, {"date": "2025-07-16", "close": 15.45, "volume": 18915.0}, {"date": "2025-07-17", "close": 15.51, "volume": 61578.0}, {"date": "2025-07-18", "close": 15.5, "volume": 21978.0}, {"date": "2025-07-21", "close": 15.62, "volume": 35257.0}, {"date": "2025-07-22", "close": 15.49, "volume": 21243.0}, {"date": "2025-07-23", "close": 15.51, "volume": 21792.0}, {"date": "2025-07-24", "close": 15.51, "volume": 17163.0}, {"date": "2025-07-25", "close": 15.535, "volume": 8733.0}, {"date": "2025-07-28", "close": 15.413, "volume": 35628.0}, {"date": "2025-07-29", "close": 15.43, "volume": 30238.0}, {"date": "2025-07-30", "close": 15.38, "volume": 29065.0}, {"date": "2025-07-31", "close": 15.4, "volume": 56508.0}, {"date": "2025-08-01", "close": 15.16, "volume": 29645.0}, {"date": "2025-08-04", "close": 15.23, "volume": 31006.0}, {"date": "2025-08-05", "close": 15.19, "volume": 18301.0}, {"date": "2025-08-06", "close": 15.4, "volume": 71507.0}, {"date": "2025-08-07", "close": 15.48, "volume": 17775.0}, {"date": "2025-08-08", "close": 15.42, "volume": 22796.0}, {"date": "2025-08-11", "close": 15.42, "volume": 31176.0}, {"date": "2025-08-12", "close": 15.5, "volume": 23570.0}, {"date": "2025-08-13", "close": 15.53, "volume": 25640.0}, {"date": "2025-08-14", "close": 15.495, "volume": 6448.0}, {"date": "2025-08-15", "close": 15.53, "volume": 12641.0}, {"date": "2025-08-18", "close": 15.45, "volume": 67594.0}, {"date": "2025-08-19", "close": 15.41, "volume": 20975.0}, {"date": "2025-08-20", "close": 15.39, "volume": 26886.0}, {"date": "2025-08-21", "close": 15.36, "volume": 22481.0}, {"date": "2025-08-22", "close": 15.65, "volume": 30494.0}, {"date": "2025-08-25", "close": 15.51, "volume": 17962.0}, {"date": "2025-08-26", "close": 15.59, "volume": 40587.0}, {"date": "2025-08-27", "close": 15.565, "volume": 13408.0}, {"date": "2025-08-28", "close": 15.62, "volume": 21256.0}, {"date": "2025-08-29", "close": 15.68, "volume": 30923.0}, {"date": "2025-09-02", "close": 15.65, "volume": 33032.0}, {"date": "2025-09-03", "close": 15.63, "volume": 20232.0}, {"date": "2025-09-04", "close": 15.715, "volume": 16460.0}, {"date": "2025-09-05", "close": 15.725, "volume": 39813.0}, {"date": "2025-09-08", "close": 15.76, "volume": 26645.0}, {"date": "2025-09-09", "close": 15.7732, "volume": 29384.0}, {"date": "2025-09-10", "close": 15.83, "volume": 38343.0}, {"date": "2025-09-11", "close": 15.91, "volume": 43809.0}, {"date": "2025-09-12", "close": 15.9, "volume": 25555.0}, {"date": "2025-09-15", "close": 15.84, "volume": 44722.0}, {"date": "2025-09-16", "close": 15.58, "volume": 27457.0}, {"date": "2025-09-17", "close": 15.54, "volume": 48338.0}, {"date": "2025-09-18", "close": 15.6, "volume": 23052.0}, {"date": "2025-09-19", "close": 15.66, "volume": 35490.0}, {"date": "2025-09-22", "close": 15.64, "volume": 55600.0}, {"date": "2025-09-23", "close": 15.56, "volume": 17092.0}, {"date": "2025-09-24", "close": 15.52, "volume": 34595.0}, {"date": "2025-09-25", "close": 15.47, "volume": 33849.0}, {"date": "2025-09-26", "close": 15.6, "volume": 10659.0}, {"date": "2025-09-29", "close": 15.46, "volume": 66400.0}, {"date": "2025-09-30", "close": 15.5, "volume": 24055.0}, {"date": "2025-10-01", "close": 15.52, "volume": 18152.0}, {"date": "2025-10-02", "close": 15.52, "volume": 17702.0}, {"date": "2025-10-03", "close": 15.59, "volume": 29515.0}, {"date": "2025-10-06", "close": 15.58, "volume": 17669.0}, {"date": "2025-10-07", "close": 15.51, "volume": 30151.0}, {"date": "2025-10-08", "close": 15.59, "volume": 25389.0}, {"date": "2025-10-09", "close": 15.58, "volume": 15490.0}, {"date": "2025-10-10", "close": 15.27, "volume": 42987.0}, {"date": "2025-10-13", "close": 15.39, "volume": 21535.0}, {"date": "2025-10-14", "close": 15.405, "volume": 18280.0}, {"date": "2025-10-15", "close": 15.54, "volume": 9949.0}, {"date": "2025-10-16", "close": 15.345, "volume": 11008.0}, {"date": "2025-10-17", "close": 15.44, "volume": 42833.0}, {"date": "2025-10-20", "close": 15.44, "volume": 26899.0}, {"date": "2025-10-21", "close": 15.3399, "volume": 20797.0}, {"date": "2025-10-22", "close": 15.2, "volume": 16538.0}, {"date": "2025-10-23", "close": 15.31, "volume": 22159.0}, {"date": "2025-10-24", "close": 15.33, "volume": 24429.0}, {"date": "2025-10-27", "close": 15.37, "volume": 40562.0}, {"date": "2025-10-28", "close": 15.3, "volume": 15758.0}, {"date": "2025-10-29", "close": 15.21, "volume": 19837.0}, {"date": "2025-10-30", "close": 15.31, "volume": 22424.0}, {"date": "2025-10-31", "close": 15.2, "volume": 21419.0}, {"date": "2025-11-03", "close": 15.25, "volume": 20629.0}, {"date": "2025-11-04", "close": 15.156, "volume": 23920.0}, {"date": "2025-11-05", "close": 15.2, "volume": 31890.0}, {"date": "2025-11-06", "close": 15.19, "volume": 9401.0}, {"date": "2025-11-07", "close": 15.18, "volume": 17979.0}, {"date": "2025-11-10", "close": 15.32, "volume": 19282.0}, {"date": "2025-11-11", "close": 15.38, "volume": 13744.0}, {"date": "2025-11-12", "close": 15.41, "volume": 41401.0}, {"date": "2025-11-13", "close": 15.25, "volume": 16712.0}, {"date": "2025-11-14", "close": 15.29, "volume": 16206.0}, {"date": "2025-11-17", "close": 15.3, "volume": 18229.0}, {"date": "2025-11-18", "close": 15.07, "volume": 13434.0}, {"date": "2025-11-19", "close": 15.01, "volume": 26643.0}, {"date": "2025-11-20", "close": 14.89, "volume": 49252.0}, {"date": "2025-11-21", "close": 14.95, "volume": 40068.0}, {"date": "2025-11-24", "close": 14.97, "volume": 25323.0}, {"date": "2025-11-25", "close": 14.92, "volume": 47817.0}, {"date": "2025-11-26", "close": 15.02, "volume": 38563.0}, {"date": "2025-11-28", "close": 15.36, "volume": 22879.0}, {"date": "2025-12-01", "close": 15.36, "volume": 22127.0}, {"date": "2025-12-02", "close": 15.27, "volume": 26229.0}, {"date": "2025-12-03", "close": 15.37, "volume": 39524.0}, {"date": "2025-12-04", "close": 15.32, "volume": 24959.0}, {"date": "2025-12-05", "close": 15.3, "volume": 22478.0}, {"date": "2025-12-08", "close": 15.29, "volume": 43698.0}, {"date": "2025-12-09", "close": 15.31, "volume": 10988.0}, {"date": "2025-12-10", "close": 15.338, "volume": 16884.0}, {"date": "2025-12-11", "close": 15.4, "volume": 19078.0}, {"date": "2025-12-12", "close": 15.3, "volume": 25085.0}, {"date": "2025-12-15", "close": 15.33, "volume": 33295.0}, {"date": "2025-12-16", "close": 15.14, "volume": 41432.0}, {"date": "2025-12-17", "close": 15.07, "volume": 17198.0}, {"date": "2025-12-18", "close": 15.2099, "volume": 18819.0}, {"date": "2025-12-19", "close": 15.32, "volume": 15192.0}, {"date": "2025-12-22", "close": 15.39, "volume": 61582.0}, {"date": "2025-12-23", "close": 15.41, "volume": 36897.0}, {"date": "2025-12-24", "close": 15.45, "volume": 14224.0}, {"date": "2025-12-26", "close": 15.56, "volume": 60115.0}, {"date": "2025-12-29", "close": 14.51, "volume": 171690.0}, {"date": "2025-12-30", "close": 14.61, "volume": 71785.0}, {"date": "2025-12-31", "close": 14.69, "volume": 47758.0}, {"date": "2026-01-02", "close": 14.75, "volume": 46695.0}, {"date": "2026-01-05", "close": 14.84, "volume": 42935.0}, {"date": "2026-01-06", "close": 14.9, "volume": 18674.0}, {"date": "2026-01-07", "close": 14.84, "volume": 37948.0}, {"date": "2026-01-08", "close": 14.9, "volume": 27004.0}, {"date": "2026-01-09", "close": 14.95, "volume": 39744.0}, {"date": "2026-01-12", "close": 14.98, "volume": 50571.0}, {"date": "2026-01-13", "close": 15.03, "volume": 40292.0}, {"date": "2026-01-14", "close": 15.112, "volume": 47620.0}, {"date": "2026-01-15", "close": 15.2, "volume": 71923.0}, {"date": "2026-01-16", "close": 15.2, "volume": 42058.0}, {"date": "2026-01-20", "close": 14.82, "volume": 100508.0}, {"date": "2026-01-21", "close": 14.92, "volume": 52854.0}, {"date": "2026-01-22", "close": 15.01, "volume": 81606.0}, {"date": "2026-01-23", "close": 14.95, "volume": 31225.0}, {"date": "2026-01-26", "close": 14.95, "volume": 14782.0}, {"date": "2026-01-27", "close": 14.94, "volume": 27317.0}, {"date": "2026-01-28", "close": 14.88, "volume": 26883.0}, {"date": "2026-01-29", "close": 14.97, "volume": 43741.0}, {"date": "2026-01-30", "close": 14.87, "volume": 28859.0}, {"date": "2026-02-02", "close": 14.88, "volume": 55126.0}, {"date": "2026-02-03", "close": 14.84, "volume": 77562.0}, {"date": "2026-02-04", "close": 14.9, "volume": 42522.0}, {"date": "2026-02-05", "close": 14.83, "volume": 21289.0}, {"date": "2026-02-06", "close": 14.94, "volume": 132158.0}, {"date": "2026-02-09", "close": 14.97, "volume": 28497.0}, {"date": "2026-02-10", "close": 15.052, "volume": 50775.0}, {"date": "2026-02-11", "close": 15.06, "volume": 52720.0}, {"date": "2026-02-12", "close": 14.95, "volume": 79371.0}, {"date": "2026-02-13", "close": 15.04, "volume": 65124.0}, {"date": "2026-02-17", "close": 14.89, "volume": 22997.0}, {"date": "2026-02-18", "close": 14.95, "volume": 30454.0}, {"date": "2026-02-19", "close": 14.93, "volume": 21247.0}, {"date": "2026-02-20", "close": 14.97, "volume": 22812.0}, {"date": "2026-02-23", "close": 14.8701, "volume": 38584.0}, {"date": "2026-02-24", "close": 14.865, "volume": 43135.0}, {"date": "2026-02-25", "close": 14.94, "volume": 11963.0}, {"date": "2026-02-26", "close": 14.93, "volume": 31504.0}, {"date": "2026-02-27", "close": 14.91, "volume": 33129.0}, {"date": "2026-03-02", "close": 14.85, "volume": 54789.0}, {"date": "2026-03-03", "close": 14.735, "volume": 43149.0}, {"date": "2026-03-04", "close": 14.77, "volume": 24326.0}, {"date": "2026-03-05", "close": 14.635, "volume": 52980.0}, {"date": "2026-03-06", "close": 14.52, "volume": 45387.0}, {"date": "2026-03-09", "close": 14.18, "volume": 179536.0}, {"date": "2026-03-10", "close": 14.12, "volume": 126240.0}, {"date": "2026-03-11", "close": 14.17, "volume": 54321.0}, {"date": "2026-03-12", "close": 14.05, "volume": 33791.0}, {"date": "2026-03-13", "close": 13.99, "volume": 27008.0}, {"date": "2026-03-16", "close": 14.07, "volume": 82735.0}, {"date": "2026-03-17", "close": 14.07, "volume": 23608.0}, {"date": "2026-03-18", "close": 13.92, "volume": 84374.0}, {"date": "2026-03-19", "close": 13.8, "volume": 59217.0}, {"date": "2026-03-20", "close": 13.71, "volume": 45181.0}, {"date": "2026-03-23", "close": 13.84, "volume": 33151.0}, {"date": "2026-03-24", "close": 13.88, "volume": 12402.0}, {"date": "2026-03-25", "close": 14.07, "volume": 21643.0}, {"date": "2026-03-26", "close": 13.78, "volume": 47978.0}, {"date": "2026-03-27", "close": 13.59, "volume": 58952.0}, {"date": "2026-03-30", "close": 13.48, "volume": 55783.0}, {"date": "2026-03-31", "close": 13.76, "volume": 29751.0}, {"date": "2026-04-01", "close": 13.82, "volume": 42717.0}, {"date": "2026-04-02", "close": 13.76, "volume": 20416.0}, {"date": "2026-04-06", "close": 13.58, "volume": 90317.0}, {"date": "2026-04-07", "close": 13.59, "volume": 32434.0}, {"date": "2026-04-08", "close": 13.92, "volume": 50644.0}, {"date": "2026-04-09", "close": 14.04, "volume": 34941.0}, {"date": "2026-04-10", "close": 14.03, "volume": 28327.0}, {"date": "2026-04-13", "close": 14.06, "volume": 46076.0}, {"date": "2026-04-14", "close": 14.24, "volume": 147400.0}, {"date": "2026-04-15", "close": 14.3, "volume": 142462.0}, {"date": "2026-04-16", "close": 14.28, "volume": 27858.0}, {"date": "2026-04-17", "close": 14.37, "volume": 70056.0}, {"date": "2026-04-20", "close": 14.41, "volume": 51095.0}, {"date": "2026-04-21", "close": 14.28, "volume": 57210.0}, {"date": "2026-04-22", "close": 14.3, "volume": 43935.0}, {"date": "2026-04-23", "close": 14.25, "volume": 31458.0}, {"date": "2026-04-24", "close": 14.3, "volume": 16644.0}, {"date": "2026-04-27", "close": 14.25, "volume": 25496.0}, {"date": "2026-04-28", "close": 14.21, "volume": 19315.0}, {"date": "2026-04-29", "close": 14.31, "volume": 47340.0}, {"date": "2026-04-30", "close": 14.49, "volume": 58168.0}, {"date": "2026-05-01", "close": 14.48, "volume": 27825.0}, {"date": "2026-05-04", "close": 14.46, "volume": 70296.0}, {"date": "2026-05-05", "close": 14.45, "volume": 40556.0}, {"date": "2026-05-06", "close": 14.54, "volume": 32779.0}, {"date": "2026-05-07", "close": 14.42, "volume": 26922.0}, {"date": "2026-05-08", "close": 14.5, "volume": 29527.0}, {"date": "2026-05-11", "close": 14.41, "volume": 23696.0}, {"date": "2026-05-12", "close": 14.32, "volume": 23168.0}, {"date": "2026-05-13", "close": 14.31, "volume": 26467.0}, {"date": "2026-05-14", "close": 14.29, "volume": 58688.0}, {"date": "2026-05-15", "close": 14.19, "volume": 19239.0}, {"date": "2026-05-18", "close": 14.06, "volume": 17892.0}, {"date": "2026-05-19", "close": 13.83, "volume": 27757.0}, {"date": "2026-05-20", "close": 13.91, "volume": 28535.0}, {"date": "2026-05-21", "close": 13.96, "volume": 11855.0}, {"date": "2026-05-22", "close": 13.94, "volume": 30441.0}, {"date": "2026-05-26", "close": 14.01, "volume": 47571.0}, {"date": "2026-05-27", "close": 13.98, "volume": 30116.0}, {"date": "2026-05-28", "close": 14.02, "volume": 38872.0}, {"date": "2026-05-29", "close": 14.07, "volume": 39844.0}, {"date": "2026-06-01", "close": 14.03, "volume": 42127.0}, {"date": "2026-06-02", "close": 14.0, "volume": 38595.0}, {"date": "2026-06-03", "close": 14.1, "volume": 85379.0}, {"date": "2026-06-04", "close": 14.03, "volume": 19187.0}, {"date": "2026-06-05", "close": 13.86, "volume": 24074.0}, {"date": "2026-06-08", "close": 13.83, "volume": 49315.0}, {"date": "2026-06-09", "close": 13.7, "volume": 38006.0}, {"date": "2026-06-10", "close": 13.64, "volume": 44305.0}, {"date": "2026-06-11", "close": 13.61, "volume": 64794.0}, {"date": "2026-06-12", "close": 13.606, "volume": 18853.0}, {"date": "2026-06-15", "close": 13.71, "volume": 35868.0}, {"date": "2026-06-16", "close": 13.695, "volume": 22567.0}, {"date": "2026-06-17", "close": 13.625, "volume": 22970.0}, {"date": "2026-06-18", "close": 13.65, "volume": 23066.0}, {"date": "2026-06-22", "close": 13.37, "volume": 55100.0}, {"date": "2026-06-23", "close": 13.2269, "volume": 40664.0}, {"date": "2026-06-24", "close": 13.14, "volume": 22994.0}, {"date": "2026-06-25", "close": 13.18, "volume": 36028.0}, {"date": "2026-06-26", "close": 13.28, "volume": 17389.0}, {"date": "2026-06-29", "close": 13.42, "volume": 37187.0}, {"date": "2026-06-30", "close": 13.47, "volume": 27722.0}, {"date": "2026-07-01", "close": 13.51, "volume": 20180.0}, {"date": "2026-07-02", "close": 13.51, "volume": 19955.0}, {"date": "2026-07-06", "close": 13.57, "volume": 17038.0}, {"date": "2026-07-07", "close": 13.38, "volume": 44644.0}, {"date": "2026-07-08", "close": 13.31, "volume": 25281.0}, {"date": "2026-07-09", "close": 13.41, "volume": 37805.0}, {"date": "2026-07-10", "close": 13.42, "volume": 40678.0}, {"date": "2026-07-13", "close": 13.42, "volume": 31087.0}, {"date": "2026-07-14", "close": 13.56, "volume": 38208.0}, {"date": "2026-07-15", "close": 13.63, "volume": 79461.0}, {"date": "2026-07-16", "close": 13.64, "volume": 6176.0}, {"date": "2026-07-17", "close": 13.59, "volume": 28851.0}, {"date": "2026-07-20", "close": 13.57, "volume": 115989.0}, {"date": "2026-07-21", "close": 13.51, "volume": 44147.0}, {"date": "2026-07-22", "close": 13.39, "volume": 24226.0}, {"date": "2026-07-23", "close": 13.25, "volume": 31432.0}, {"date": "2026-07-24", "close": 13.16, "volume": 28621.0}], "refreshing": true}