{"ticker": "SPXX", "overview": {"name": "Nuveen S&P 500 Dynamic Overwrite Fund", "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": "SPXX", "has_prices": true, "as_of": "2026-07-24", "last": 18.41, "prev_close": 18.36, "change": 0.05000000000000071, "change_pct": 0.0027233115468409974, "session_volume": 172367.0, "vwap_5": 18.528752771066035, "vwap_20": 18.55851693185734, "vwap_60": 18.22015941159025, "vwap_250": 17.780524386090796, "high_52w": 18.74, "low_52w": 15.83, "avg_volume_20": 339812.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000173", "src": "13DG", "ticker": "SPXX", "cik": "1338561", "company": "Nuveen S&P 500 Dynamic Overwrite Fund", "company_raw": "Nuveen S&P 500 Dynamic Overwrite Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MORGAN STANLEY takes a 7.8% passive stake in SPXX", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000173-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}, {"id": "13DG-0001445546-26-003163", "src": "13DG", "ticker": "SPXX", "cik": "1338561", "company": "Nuveen S&P 500 Dynamic Overwrite Fund", "company_raw": "Nuveen S&P 500 Dynamic Overwrite 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 adjusts its stake in SPXX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003163-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0001462284-26-000004", "src": "13DG", "ticker": "SPXX", "cik": "1338561", "company": "Nuveen S&P 500 Dynamic Overwrite Fund", "company_raw": "Nuveen S&P 500 Dynamic Overwrite Fund", "who": "Nuveen S&P 500 Dynamic Overwrite Fund", "who_key": "Nuveen S&P 500 Dynamic Overwrite Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Nuveen S&P 500 Dynamic Overwrite Fund crosses 5% of SPXX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1338561/0001462284-26-000004-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000173", "src": "13DG", "ticker": "SPXX", "cik": "1338561", "company": "Nuveen S&P 500 Dynamic Overwrite Fund", "company_raw": "Nuveen S&P 500 Dynamic Overwrite Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MORGAN STANLEY takes a 7.8% passive stake in SPXX", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000173-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}, {"id": "13DG-0001445546-26-003163", "src": "13DG", "ticker": "SPXX", "cik": "1338561", "company": "Nuveen S&P 500 Dynamic Overwrite Fund", "company_raw": "Nuveen S&P 500 Dynamic Overwrite 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 adjusts its stake in SPXX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003163-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0001462284-26-000004", "src": "13DG", "ticker": "SPXX", "cik": "1338561", "company": "Nuveen S&P 500 Dynamic Overwrite Fund", "company_raw": "Nuveen S&P 500 Dynamic Overwrite Fund", "who": "Nuveen S&P 500 Dynamic Overwrite Fund", "who_key": "Nuveen S&P 500 Dynamic Overwrite Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Nuveen S&P 500 Dynamic Overwrite Fund crosses 5% of SPXX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1338561/0001462284-26-000004-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SPXX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 18.18, "volume": 20999.0}, {"date": "2021-07-28", "close": 18.23, "volume": 24133.0}, {"date": "2021-07-29", "close": 18.21, "volume": 42347.0}, {"date": "2021-07-30", "close": 18.16, "volume": 10025.0}, {"date": "2021-08-02", "close": 18.09, "volume": 25721.0}, {"date": "2021-08-03", "close": 18.1, "volume": 25379.0}, {"date": "2021-08-04", "close": 18.06, "volume": 23346.0}, {"date": "2021-08-05", "close": 18.1, "volume": 21624.0}, {"date": "2021-08-06", "close": 18.12, "volume": 21602.0}, {"date": "2021-08-09", "close": 18.2, "volume": 17998.0}, {"date": "2021-08-10", "close": 18.19, "volume": 24407.0}, {"date": "2021-08-11", "close": 18.27, "volume": 14958.0}, {"date": "2021-08-12", "close": 18.28, "volume": 59100.0}, {"date": "2021-08-13", "close": 18.26, "volume": 21304.0}, {"date": "2021-08-16", "close": 18.26, "volume": 46306.0}, {"date": "2021-08-17", "close": 18.23, "volume": 29748.0}, {"date": "2021-08-18", "close": 18.19, "volume": 33028.0}, {"date": "2021-08-19", "close": 18.11, "volume": 19425.0}, {"date": "2021-08-20", "close": 18.18, "volume": 86885.0}, {"date": "2021-08-23", "close": 18.3, "volume": 48902.0}, {"date": "2021-08-24", "close": 18.28, "volume": 37514.0}, {"date": "2021-08-25", "close": 18.24, "volume": 31375.0}, {"date": "2021-08-26", "close": 18.14, "volume": 33187.0}, {"date": "2021-08-27", "close": 18.2, "volume": 41268.0}, {"date": "2021-08-30", "close": 18.2, "volume": 59946.0}, {"date": "2021-08-31", "close": 18.19, "volume": 35544.0}, {"date": "2021-09-01", "close": 18.16, "volume": 27433.0}, {"date": "2021-09-02", "close": 18.2, "volume": 38970.0}, {"date": "2021-09-03", "close": 18.2, "volume": 20118.0}, {"date": "2021-09-07", "close": 18.21, "volume": 20530.0}, {"date": "2021-09-08", "close": 18.2, "volume": 34656.0}, {"date": "2021-09-09", "close": 18.11, "volume": 39690.0}, {"date": "2021-09-10", "close": 18.14, "volume": 28442.0}, {"date": "2021-09-13", "close": 18.06, "volume": 28458.0}, {"date": "2021-09-14", "close": 17.81, "volume": 24585.0}, {"date": "2021-09-15", "close": 17.86, "volume": 31655.0}, {"date": "2021-09-16", "close": 17.77, "volume": 32083.0}, {"date": "2021-09-17", "close": 17.62, "volume": 34698.0}, {"date": "2021-09-20", "close": 17.21, "volume": 75952.0}, {"date": "2021-09-21", "close": 17.17, "volume": 53625.0}, {"date": "2021-09-22", "close": 17.34, "volume": 36237.0}, {"date": "2021-09-23", "close": 17.47, "volume": 30920.0}, {"date": "2021-09-24", "close": 17.46, "volume": 22759.0}, {"date": "2021-09-27", "close": 17.35, "volume": 31787.0}, {"date": "2021-09-28", "close": 17.08, "volume": 50722.0}, {"date": "2021-09-29", "close": 17.12, "volume": 86121.0}, {"date": "2021-09-30", "close": 17.09, "volume": 45944.0}, {"date": "2021-10-01", "close": 17.19, "volume": 55839.0}, {"date": "2021-10-04", "close": 16.98, "volume": 45001.0}, {"date": "2021-10-05", "close": 17.1, "volume": 48664.0}, {"date": "2021-10-06", "close": 17.1, "volume": 25158.0}, {"date": "2021-10-07", "close": 17.38, "volume": 25532.0}, {"date": "2021-10-08", "close": 17.36, "volume": 10867.0}, {"date": "2021-10-11", "close": 17.39, "volume": 58370.0}, {"date": "2021-10-12", "close": 17.26, "volume": 22099.0}, {"date": "2021-10-13", "close": 17.26, "volume": 23913.0}, {"date": "2021-10-14", "close": 17.56, "volume": 18305.0}, {"date": "2021-10-15", "close": 17.65, "volume": 20353.0}, {"date": "2021-10-18", "close": 17.65, "volume": 37784.0}, {"date": "2021-10-19", "close": 17.87, "volume": 62302.0}, {"date": "2021-10-20", "close": 17.78, "volume": 60497.0}, {"date": "2021-10-21", "close": 17.76, "volume": 26677.0}, {"date": "2021-10-22", "close": 17.94, "volume": 55399.0}, {"date": "2021-10-25", "close": 17.98, "volume": 13406.0}, {"date": "2021-10-26", "close": 18.05, "volume": 47172.0}, {"date": "2021-10-27", "close": 17.97, "volume": 26650.0}, {"date": "2021-10-28", "close": 18.03, "volume": 23530.0}, {"date": "2021-10-29", "close": 18.08, "volume": 34267.0}, {"date": "2021-11-01", "close": 18.01, "volume": 44954.0}, {"date": "2021-11-02", "close": 18.08, "volume": 33903.0}, {"date": "2021-11-03", "close": 18.1199, "volume": 39364.0}, {"date": "2021-11-04", "close": 18.12, "volume": 32733.0}, {"date": "2021-11-05", "close": 18.2, "volume": 31846.0}, {"date": "2021-11-08", "close": 18.19, "volume": 66280.0}, {"date": "2021-11-09", "close": 18.1397, "volume": 61533.0}, {"date": "2021-11-10", "close": 18.06, "volume": 57653.0}, {"date": "2021-11-11", "close": 18.13, "volume": 22082.0}, {"date": "2021-11-12", "close": 18.23, "volume": 25236.0}, {"date": "2021-11-15", "close": 18.17, "volume": 26849.0}, {"date": "2021-11-16", "close": 18.26, "volume": 32269.0}, {"date": "2021-11-17", "close": 18.13, "volume": 29044.0}, {"date": "2021-11-18", "close": 18.17, "volume": 45984.0}, {"date": "2021-11-19", "close": 18.14, "volume": 24715.0}, {"date": "2021-11-22", "close": 18.13, "volume": 29381.0}, {"date": "2021-11-23", "close": 18.13, "volume": 28920.0}, {"date": "2021-11-24", "close": 18.15, "volume": 22346.0}, {"date": "2021-11-26", "close": 17.8, "volume": 39403.0}, {"date": "2021-11-29", "close": 17.93, "volume": 48757.0}, {"date": "2021-11-30", "close": 17.73, "volume": 28493.0}, {"date": "2021-12-01", "close": 17.63, "volume": 51672.0}, {"date": "2021-12-02", "close": 17.61, "volume": 52159.0}, {"date": "2021-12-03", "close": 17.43, "volume": 59065.0}, {"date": "2021-12-06", "close": 17.6, "volume": 55337.0}, {"date": "2021-12-07", "close": 17.95, "volume": 26956.0}, {"date": "2021-12-08", "close": 18.04, "volume": 38218.0}, {"date": "2021-12-09", "close": 18.15, "volume": 98895.0}, {"date": "2021-12-10", "close": 18.07, "volume": 40313.0}, {"date": "2021-12-13", "close": 18.08, "volume": 46535.0}, {"date": "2021-12-14", "close": 17.81, "volume": 54924.0}, {"date": "2021-12-15", "close": 17.9, "volume": 29721.0}, {"date": "2021-12-16", "close": 17.88, "volume": 38485.0}, {"date": "2021-12-17", "close": 17.86, "volume": 30188.0}, {"date": "2021-12-20", "close": 17.41, "volume": 69814.0}, {"date": "2021-12-21", "close": 17.66, "volume": 43252.0}, {"date": "2021-12-22", "close": 17.77, "volume": 34728.0}, {"date": "2021-12-23", "close": 18.02, "volume": 18973.0}, {"date": "2021-12-27", "close": 18.24, "volume": 46992.0}, {"date": "2021-12-28", "close": 18.22, "volume": 20916.0}, {"date": "2021-12-29", "close": 18.48, "volume": 50033.0}, {"date": "2021-12-30", "close": 18.57, "volume": 37092.0}, {"date": "2021-12-31", "close": 18.6, "volume": 95277.0}, {"date": "2022-01-03", "close": 18.65, "volume": 48288.0}, {"date": "2022-01-04", "close": 18.55, "volume": 43853.0}, {"date": "2022-01-05", "close": 18.34, "volume": 46467.0}, {"date": "2022-01-06", "close": 18.44, "volume": 55829.0}, {"date": "2022-01-07", "close": 18.44, "volume": 44596.0}, {"date": "2022-01-10", "close": 18.44, "volume": 235719.0}, {"date": "2022-01-11", "close": 18.65, "volume": 44733.0}, {"date": "2022-01-12", "close": 18.82, "volume": 85671.0}, {"date": "2022-01-13", "close": 18.6, "volume": 43084.0}, {"date": "2022-01-14", "close": 18.42, "volume": 58931.0}, {"date": "2022-01-18", "close": 18.21, "volume": 61980.0}, {"date": "2022-01-19", "close": 18.21, "volume": 58194.0}, {"date": "2022-01-20", "close": 18.12, "volume": 21939.0}, {"date": "2022-01-21", "close": 17.26, "volume": 210413.0}, {"date": "2022-01-24", "close": 16.9, "volume": 263659.0}, {"date": "2022-01-25", "close": 16.84, "volume": 72204.0}, {"date": "2022-01-26", "close": 16.91, "volume": 69781.0}, {"date": "2022-01-27", "close": 16.83, "volume": 105109.0}, {"date": "2022-01-28", "close": 17.16, "volume": 116834.0}, {"date": "2022-01-31", "close": 17.52, "volume": 36320.0}, {"date": "2022-02-01", "close": 17.6, "volume": 36755.0}, {"date": "2022-02-02", "close": 17.76, "volume": 34456.0}, {"date": "2022-02-03", "close": 17.54, "volume": 61453.0}, {"date": "2022-02-04", "close": 17.63, "volume": 53895.0}, {"date": "2022-02-07", "close": 17.61, "volume": 33452.0}, {"date": "2022-02-08", "close": 17.65, "volume": 24643.0}, {"date": "2022-02-09", "close": 17.88, "volume": 34361.0}, {"date": "2022-02-10", "close": 17.57, "volume": 31912.0}, {"date": "2022-02-11", "close": 17.28, "volume": 28903.0}, {"date": "2022-02-14", "close": 17.14, "volume": 37548.0}, {"date": "2022-02-15", "close": 17.35, "volume": 27961.0}, {"date": "2022-02-16", "close": 17.5, "volume": 28798.0}, {"date": "2022-02-17", "close": 17.21, "volume": 37665.0}, {"date": "2022-02-18", "close": 17.13, "volume": 24760.0}, {"date": "2022-02-22", "close": 16.78, "volume": 57702.0}, {"date": "2022-02-23", "close": 16.48, "volume": 36117.0}, {"date": "2022-02-24", "close": 16.73, "volume": 76369.0}, {"date": "2022-02-25", "close": 17.08, "volume": 44907.0}, {"date": "2022-02-28", "close": 17.05, "volume": 29784.0}, {"date": "2022-03-01", "close": 16.91, "volume": 34639.0}, {"date": "2022-03-02", "close": 17.31, "volume": 39939.0}, {"date": "2022-03-03", "close": 17.26, "volume": 12372.0}, {"date": "2022-03-04", "close": 17.11, "volume": 30975.0}, {"date": "2022-03-07", "close": 16.72, "volume": 31470.0}, {"date": "2022-03-08", "close": 16.72, "volume": 54110.0}, {"date": "2022-03-09", "close": 17.04, "volume": 24863.0}, {"date": "2022-03-10", "close": 17.01, "volume": 23844.0}, {"date": "2022-03-11", "close": 17.08, "volume": 28090.0}, {"date": "2022-03-14", "close": 16.5, "volume": 47031.0}, {"date": "2022-03-15", "close": 16.7, "volume": 33170.0}, {"date": "2022-03-16", "close": 16.93, "volume": 22981.0}, {"date": "2022-03-17", "close": 17.23, "volume": 31325.0}, {"date": "2022-03-18", "close": 17.47, "volume": 13234.0}, {"date": "2022-03-21", "close": 17.62, "volume": 35268.0}, {"date": "2022-03-22", "close": 17.84, "volume": 28861.0}, {"date": "2022-03-23", "close": 17.67, "volume": 31018.0}, {"date": "2022-03-24", "close": 17.87, "volume": 34371.0}, {"date": "2022-03-25", "close": 17.68, "volume": 37655.0}, {"date": "2022-03-28", "close": 17.71, "volume": 121923.0}, {"date": "2022-03-29", "close": 17.91, "volume": 51167.0}, {"date": "2022-03-30", "close": 18.09, "volume": 64373.0}, {"date": "2022-03-31", "close": 17.97, "volume": 98598.0}, {"date": "2022-04-01", "close": 18.18, "volume": 56687.0}, {"date": "2022-04-04", "close": 18.14, "volume": 51247.0}, {"date": "2022-04-05", "close": 17.81, "volume": 52986.0}, {"date": "2022-04-06", "close": 17.77, "volume": 27133.0}, {"date": "2022-04-07", "close": 17.87, "volume": 44255.0}, {"date": "2022-04-08", "close": 17.67, "volume": 27301.0}, {"date": "2022-04-11", "close": 17.5, "volume": 47137.0}, {"date": "2022-04-12", "close": 17.39, "volume": 39073.0}, {"date": "2022-04-13", "close": 17.64, "volume": 42998.0}, {"date": "2022-04-14", "close": 17.41, "volume": 30974.0}, {"date": "2022-04-18", "close": 17.34, "volume": 11744.0}, {"date": "2022-04-19", "close": 17.63, "volume": 12065.0}, {"date": "2022-04-20", "close": 17.6, "volume": 34640.0}, {"date": "2022-04-21", "close": 17.5253, "volume": 29808.0}, {"date": "2022-04-22", "close": 17.14, "volume": 55864.0}, {"date": "2022-04-25", "close": 17.18, "volume": 65842.0}, {"date": "2022-04-26", "close": 16.84, "volume": 30437.0}, {"date": "2022-04-27", "close": 16.82, "volume": 16892.0}, {"date": "2022-04-28", "close": 17.22, "volume": 19329.0}, {"date": "2022-04-29", "close": 16.87, "volume": 36874.0}, {"date": "2022-05-02", "close": 16.79, "volume": 49248.0}, {"date": "2022-05-03", "close": 16.81, "volume": 47720.0}, {"date": "2022-05-04", "close": 17.2, "volume": 21581.0}, {"date": "2022-05-05", "close": 16.72, "volume": 39703.0}, {"date": "2022-05-06", "close": 16.62, "volume": 38451.0}, {"date": "2022-05-09", "close": 15.96, "volume": 74521.0}, {"date": "2022-05-10", "close": 15.88, "volume": 41587.0}, {"date": "2022-05-11", "close": 15.57, "volume": 55782.0}, {"date": "2022-05-12", "close": 15.18, "volume": 163878.0}, {"date": "2022-05-13", "close": 15.56, "volume": 70123.0}, {"date": "2022-05-16", "close": 15.66, "volume": 68795.0}, {"date": "2022-05-17", "close": 16.18, "volume": 56283.0}, {"date": "2022-05-18", "close": 15.86, "volume": 91063.0}, {"date": "2022-05-19", "close": 15.78, "volume": 55204.0}, {"date": "2022-05-20", "close": 15.62, "volume": 85703.0}, {"date": "2022-05-23", "close": 15.87, "volume": 77780.0}, {"date": "2022-05-24", "close": 15.79, "volume": 75948.0}, {"date": "2022-05-25", "close": 16.04, "volume": 117302.0}, {"date": "2022-05-26", "close": 16.36, "volume": 125324.0}, {"date": "2022-05-27", "close": 16.55, "volume": 73657.0}, {"date": "2022-05-31", "close": 16.56, "volume": 90275.0}, {"date": "2022-06-01", "close": 16.55, "volume": 70014.0}, {"date": "2022-06-02", "close": 16.68, "volume": 76130.0}, {"date": "2022-06-03", "close": 16.41, "volume": 82179.0}, {"date": "2022-06-06", "close": 16.68, "volume": 30692.0}, {"date": "2022-06-07", "close": 16.82, "volume": 50895.0}, {"date": "2022-06-08", "close": 16.82, "volume": 46730.0}, {"date": "2022-06-09", "close": 16.72, "volume": 31357.0}, {"date": "2022-06-10", "close": 16.51, "volume": 36741.0}, {"date": "2022-06-13", "close": 15.91, "volume": 54122.0}, {"date": "2022-06-14", "close": 15.5, "volume": 45296.0}, {"date": "2022-06-15", "close": 15.55, "volume": 51975.0}, {"date": "2022-06-16", "close": 14.88, "volume": 71958.0}, {"date": "2022-06-17", "close": 14.87, "volume": 61241.0}, {"date": "2022-06-21", "close": 14.97, "volume": 59497.0}, {"date": "2022-06-22", "close": 15.01, "volume": 31776.0}, {"date": "2022-06-23", "close": 15.12, "volume": 95654.0}, {"date": "2022-06-24", "close": 15.47, "volume": 68397.0}, {"date": "2022-06-27", "close": 15.46, "volume": 91218.0}, {"date": "2022-06-28", "close": 15.55, "volume": 98804.0}, {"date": "2022-06-29", "close": 15.57, "volume": 71090.0}, {"date": "2022-06-30", "close": 15.66, "volume": 151724.0}, {"date": "2022-07-01", "close": 16.12, "volume": 143133.0}, {"date": "2022-07-05", "close": 16.2, "volume": 66393.0}, {"date": "2022-07-06", "close": 16.16, "volume": 41563.0}, {"date": "2022-07-07", "close": 16.04, "volume": 77887.0}, {"date": "2022-07-08", "close": 15.86, "volume": 36826.0}, {"date": "2022-07-11", "close": 15.8, "volume": 36435.0}, {"date": "2022-07-12", "close": 15.67, "volume": 78510.0}, {"date": "2022-07-13", "close": 15.66, "volume": 57297.0}, {"date": "2022-07-14", "close": 15.57, "volume": 63588.0}, {"date": "2022-07-15", "close": 15.76, "volume": 85454.0}, {"date": "2022-07-18", "close": 15.71, "volume": 42362.0}, {"date": "2022-07-19", "close": 16.01, "volume": 60686.0}, {"date": "2022-07-20", "close": 16.07, "volume": 69233.0}, {"date": "2022-07-21", "close": 16.2, "volume": 46047.0}, {"date": "2022-07-22", "close": 16.06, "volume": 19670.0}, {"date": "2022-07-25", "close": 16.09, "volume": 62196.0}, {"date": "2022-07-26", "close": 15.87, "volume": 49716.0}, {"date": "2022-07-27", "close": 16.2, "volume": 82342.0}, {"date": "2022-07-28", "close": 16.3, "volume": 80421.0}, {"date": "2022-07-29", "close": 16.41, "volume": 83966.0}, {"date": "2022-08-01", "close": 16.45, "volume": 58828.0}, {"date": "2022-08-02", "close": 16.46, "volume": 26679.0}, {"date": "2022-08-03", "close": 16.56, "volume": 72491.0}, {"date": "2022-08-04", "close": 16.44, "volume": 44554.0}, {"date": "2022-08-05", "close": 16.52, "volume": 40265.0}, {"date": "2022-08-08", "close": 16.5, "volume": 25479.0}, {"date": "2022-08-09", "close": 16.515, "volume": 24617.0}, {"date": "2022-08-10", "close": 16.78, "volume": 38161.0}, {"date": "2022-08-11", "close": 16.65, "volume": 58238.0}, {"date": "2022-08-12", "close": 16.65, "volume": 72061.0}, {"date": "2022-08-15", "close": 16.68, "volume": 137899.0}, {"date": "2022-08-16", "close": 16.71, "volume": 43018.0}, {"date": "2022-08-17", "close": 16.56, "volume": 60737.0}, {"date": "2022-08-18", "close": 16.59, "volume": 58911.0}, {"date": "2022-08-19", "close": 16.32, "volume": 55575.0}, {"date": "2022-08-22", "close": 16.19, "volume": 54800.0}, {"date": "2022-08-23", "close": 16.21, "volume": 53906.0}, {"date": "2022-08-24", "close": 16.28, "volume": 37101.0}, {"date": "2022-08-25", "close": 16.37, "volume": 81576.0}, {"date": "2022-08-26", "close": 15.96, "volume": 30249.0}, {"date": "2022-08-29", "close": 15.87, "volume": 27196.0}, {"date": "2022-08-30", "close": 15.74, "volume": 31912.0}, {"date": "2022-08-31", "close": 15.8, "volume": 64438.0}, {"date": "2022-09-01", "close": 15.73, "volume": 49370.0}, {"date": "2022-09-02", "close": 15.67, "volume": 38751.0}, {"date": "2022-09-06", "close": 15.61, "volume": 73939.0}, {"date": "2022-09-07", "close": 15.76, "volume": 54123.0}, {"date": "2022-09-08", "close": 15.91, "volume": 95601.0}, {"date": "2022-09-09", "close": 16.2, "volume": 47932.0}, {"date": "2022-09-12", "close": 16.65, "volume": 177030.0}, {"date": "2022-09-13", "close": 16.19, "volume": 123790.0}, {"date": "2022-09-14", "close": 16.17, "volume": 98308.0}, {"date": "2022-09-15", "close": 16.21, "volume": 107581.0}, {"date": "2022-09-16", "close": 15.92, "volume": 55050.0}, {"date": "2022-09-19", "close": 15.92, "volume": 41191.0}, {"date": "2022-09-20", "close": 15.8, "volume": 62478.0}, {"date": "2022-09-21", "close": 15.6, "volume": 45684.0}, {"date": "2022-09-22", "close": 15.58, "volume": 57671.0}, {"date": "2022-09-23", "close": 15.24, "volume": 63683.0}, {"date": "2022-09-26", "close": 15.04, "volume": 63027.0}, {"date": "2022-09-27", "close": 15.19, "volume": 73508.0}, {"date": "2022-09-28", "close": 15.39, "volume": 61106.0}, {"date": "2022-09-29", "close": 15.13, "volume": 81105.0}, {"date": "2022-09-30", "close": 15.01, "volume": 55917.0}, {"date": "2022-10-03", "close": 15.53, "volume": 66106.0}, {"date": "2022-10-04", "close": 16.0, "volume": 70504.0}, {"date": "2022-10-05", "close": 15.98, "volume": 75664.0}, {"date": "2022-10-06", "close": 15.88, "volume": 22602.0}, {"date": "2022-10-07", "close": 15.47, "volume": 40918.0}, {"date": "2022-10-10", "close": 15.43, "volume": 23787.0}, {"date": "2022-10-11", "close": 15.33, "volume": 48046.0}, {"date": "2022-10-12", "close": 15.41, "volume": 40529.0}, {"date": "2022-10-13", "close": 15.85, "volume": 88343.0}, {"date": "2022-10-14", "close": 15.59, "volume": 31488.0}, {"date": "2022-10-17", "close": 16.06, "volume": 58998.0}, {"date": "2022-10-18", "close": 16.18, "volume": 66178.0}, {"date": "2022-10-19", "close": 16.11, "volume": 32941.0}, {"date": "2022-10-20", "close": 16.13, "volume": 51969.0}, {"date": "2022-10-21", "close": 16.14, "volume": 73666.0}, {"date": "2022-10-24", "close": 16.41, "volume": 83299.0}, {"date": "2022-10-25", "close": 16.71, "volume": 69262.0}, {"date": "2022-10-26", "close": 16.37, "volume": 86440.0}, {"date": "2022-10-27", "close": 16.33, "volume": 61288.0}, {"date": "2022-10-28", "close": 16.47, "volume": 40160.0}, {"date": "2022-10-31", "close": 16.61, "volume": 37713.0}, {"date": "2022-11-01", "close": 16.6115, "volume": 39127.0}, {"date": "2022-11-02", "close": 16.27, "volume": 52283.0}, {"date": "2022-11-03", "close": 16.26, "volume": 38951.0}, {"date": "2022-11-04", "close": 16.31, "volume": 35451.0}, {"date": "2022-11-07", "close": 16.48, "volume": 33717.0}, {"date": "2022-11-08", "close": 16.56, "volume": 56209.0}, {"date": "2022-11-09", "close": 16.32, "volume": 31571.0}, {"date": "2022-11-10", "close": 17.19, "volume": 73351.0}, {"date": "2022-11-11", "close": 17.2, "volume": 33783.0}, {"date": "2022-11-14", "close": 17.01, "volume": 36630.0}, {"date": "2022-11-15", "close": 17.16, "volume": 83041.0}, {"date": "2022-11-16", "close": 17.14, "volume": 20787.0}, {"date": "2022-11-17", "close": 17.22, "volume": 44609.0}, {"date": "2022-11-18", "close": 17.32, "volume": 37911.0}, {"date": "2022-11-21", "close": 17.43, "volume": 30239.0}, {"date": "2022-11-22", "close": 17.55, "volume": 39909.0}, {"date": "2022-11-23", "close": 17.65, "volume": 27001.0}, {"date": "2022-11-25", "close": 17.665, "volume": 11953.0}, {"date": "2022-11-28", "close": 17.48, "volume": 38127.0}, {"date": "2022-11-29", "close": 17.57, "volume": 33018.0}, {"date": "2022-11-30", "close": 17.79, "volume": 53626.0}, {"date": "2022-12-01", "close": 17.87, "volume": 31418.0}, {"date": "2022-12-02", "close": 17.86, "volume": 26412.0}, {"date": "2022-12-05", "close": 17.68, "volume": 38574.0}, {"date": "2022-12-06", "close": 17.61, "volume": 29595.0}, {"date": "2022-12-07", "close": 17.72, "volume": 19938.0}, {"date": "2022-12-08", "close": 17.82, "volume": 40010.0}, {"date": "2022-12-09", "close": 17.54, "volume": 29448.0}, {"date": "2022-12-12", "close": 17.39, "volume": 85972.0}, {"date": "2022-12-13", "close": 17.37, "volume": 75847.0}, {"date": "2022-12-14", "close": 16.91, "volume": 41287.0}, {"date": "2022-12-15", "close": 16.55, "volume": 38577.0}, {"date": "2022-12-16", "close": 16.4, "volume": 33046.0}, {"date": "2022-12-19", "close": 16.1, "volume": 44602.0}, {"date": "2022-12-20", "close": 16.22, "volume": 52807.0}, {"date": "2022-12-21", "close": 16.39, "volume": 40866.0}, {"date": "2022-12-22", "close": 16.18, "volume": 41935.0}, {"date": "2022-12-23", "close": 16.18, "volume": 46946.0}, {"date": "2022-12-27", "close": 16.06, "volume": 42703.0}, {"date": "2022-12-28", "close": 15.87, "volume": 47231.0}, {"date": "2022-12-29", "close": 16.09, "volume": 65087.0}, {"date": "2022-12-30", "close": 16.12, "volume": 106553.0}, {"date": "2023-01-03", "close": 15.97, "volume": 58022.0}, {"date": "2023-01-04", "close": 15.96, "volume": 34744.0}, {"date": "2023-01-05", "close": 15.79, "volume": 68480.0}, {"date": "2023-01-06", "close": 15.98, "volume": 87948.0}, {"date": "2023-01-09", "close": 16.01, "volume": 35876.0}, {"date": "2023-01-10", "close": 15.96, "volume": 63828.0}, {"date": "2023-01-11", "close": 15.93, "volume": 39156.0}, {"date": "2023-01-12", "close": 15.92, "volume": 78896.0}, {"date": "2023-01-13", "close": 15.91, "volume": 49823.0}, {"date": "2023-01-17", "close": 15.85, "volume": 69272.0}, {"date": "2023-01-18", "close": 15.64, "volume": 59181.0}, {"date": "2023-01-19", "close": 15.47, "volume": 38784.0}, {"date": "2023-01-20", "close": 15.44, "volume": 79960.0}, {"date": "2023-01-23", "close": 15.59, "volume": 84151.0}, {"date": "2023-01-24", "close": 15.53, "volume": 64541.0}, {"date": "2023-01-25", "close": 15.51, "volume": 29413.0}, {"date": "2023-01-26", "close": 15.585, "volume": 84123.0}, {"date": "2023-01-27", "close": 15.63, "volume": 51316.0}, {"date": "2023-01-30", "close": 15.54, "volume": 36408.0}, {"date": "2023-01-31", "close": 15.77, "volume": 45883.0}, {"date": "2023-02-01", "close": 15.99, "volume": 43366.0}, {"date": "2023-02-02", "close": 16.16, "volume": 68163.0}, {"date": "2023-02-03", "close": 16.04, "volume": 34280.0}, {"date": "2023-02-06", "close": 15.91, "volume": 43359.0}, {"date": "2023-02-07", "close": 16.11, "volume": 31540.0}, {"date": "2023-02-08", "close": 16.07, "volume": 40608.0}, {"date": "2023-02-09", "close": 16.03, "volume": 73154.0}, {"date": "2023-02-10", "close": 16.04, "volume": 26505.0}, {"date": "2023-02-13", "close": 16.36, "volume": 79614.0}, {"date": "2023-02-14", "close": 16.31, "volume": 34744.0}, {"date": "2023-02-15", "close": 16.35, "volume": 52619.0}, {"date": "2023-02-16", "close": 16.22, "volume": 94546.0}, {"date": "2023-02-17", "close": 16.22, "volume": 28879.0}, {"date": "2023-02-21", "close": 16.08, "volume": 39006.0}, {"date": "2023-02-22", "close": 15.98, "volume": 24420.0}, {"date": "2023-02-23", "close": 16.03, "volume": 33109.0}, {"date": "2023-02-24", "close": 15.77, "volume": 38684.0}, {"date": "2023-02-27", "close": 15.91, "volume": 50819.0}, {"date": "2023-02-28", "close": 15.78, "volume": 38525.0}, {"date": "2023-03-01", "close": 15.7, "volume": 34448.0}, {"date": "2023-03-02", "close": 15.74, "volume": 20410.0}, {"date": "2023-03-03", "close": 15.9, "volume": 42968.0}, {"date": "2023-03-06", "close": 15.8, "volume": 49713.0}, {"date": "2023-03-07", "close": 15.59, "volume": 49925.0}, {"date": "2023-03-08", "close": 15.62, "volume": 43372.0}, {"date": "2023-03-09", "close": 15.37, "volume": 70706.0}, {"date": "2023-03-10", "close": 15.16, "volume": 45729.0}, {"date": "2023-03-13", "close": 15.11, "volume": 56534.0}, {"date": "2023-03-14", "close": 15.02, "volume": 41342.0}, {"date": "2023-03-15", "close": 14.81, "volume": 43483.0}, {"date": "2023-03-16", "close": 15.07, "volume": 65214.0}, {"date": "2023-03-17", "close": 14.87, "volume": 35730.0}, {"date": "2023-03-20", "close": 14.95, "volume": 25650.0}, {"date": "2023-03-21", "close": 15.08, "volume": 24003.0}, {"date": "2023-03-22", "close": 15.03, "volume": 48595.0}, {"date": "2023-03-23", "close": 15.1, "volume": 24627.0}, {"date": "2023-03-24", "close": 15.06, "volume": 43813.0}, {"date": "2023-03-27", "close": 14.93, "volume": 66720.0}, {"date": "2023-03-28", "close": 14.91, "volume": 39748.0}, {"date": "2023-03-29", "close": 15.06, "volume": 44779.0}, {"date": "2023-03-30", "close": 15.24, "volume": 54547.0}, {"date": "2023-03-31", "close": 15.58, "volume": 60495.0}, {"date": "2023-04-03", "close": 15.67, "volume": 72932.0}, {"date": "2023-04-04", "close": 15.49, "volume": 49156.0}, {"date": "2023-04-05", "close": 15.405, "volume": 34937.0}, {"date": "2023-04-06", "close": 15.59, "volume": 59371.0}, {"date": "2023-04-10", "close": 15.63, "volume": 61526.0}, {"date": "2023-04-11", "close": 15.62, "volume": 34261.0}, {"date": "2023-04-12", "close": 15.57, "volume": 25307.0}, {"date": "2023-04-13", "close": 15.74, "volume": 14726.0}, {"date": "2023-04-14", "close": 15.58, "volume": 38467.0}, {"date": "2023-04-17", "close": 15.53, "volume": 24345.0}, {"date": "2023-04-18", "close": 15.52, "volume": 17976.0}, {"date": "2023-04-19", "close": 15.53, "volume": 15155.0}, {"date": "2023-04-20", "close": 15.49, "volume": 24557.0}, {"date": "2023-04-21", "close": 15.5, "volume": 10085.0}, {"date": "2023-04-24", "close": 15.53, "volume": 38591.0}, {"date": "2023-04-25", "close": 15.38, "volume": 25087.0}, {"date": "2023-04-26", "close": 15.36, "volume": 14868.0}, {"date": "2023-04-27", "close": 15.51, "volume": 42323.0}, {"date": "2023-04-28", "close": 15.57, "volume": 30953.0}, {"date": "2023-05-01", "close": 15.57, "volume": 32833.0}, {"date": "2023-05-02", "close": 15.38, "volume": 26753.0}, {"date": "2023-05-03", "close": 15.29, "volume": 38868.0}, {"date": "2023-05-04", "close": 15.14, "volume": 32686.0}, {"date": "2023-05-05", "close": 15.37, "volume": 29310.0}, {"date": "2023-05-08", "close": 15.32, "volume": 34497.0}, {"date": "2023-05-09", "close": 15.24, "volume": 25065.0}, {"date": "2023-05-10", "close": 15.3, "volume": 18030.0}, {"date": "2023-05-11", "close": 15.34, "volume": 25461.0}, {"date": "2023-05-12", "close": 15.31, "volume": 22575.0}, {"date": "2023-05-15", "close": 15.38, "volume": 20644.0}, {"date": "2023-05-16", "close": 15.29, "volume": 30663.0}, {"date": "2023-05-17", "close": 15.47, "volume": 30170.0}, {"date": "2023-05-18", "close": 15.54, "volume": 17464.0}, {"date": "2023-05-19", "close": 15.44, "volume": 48445.0}, {"date": "2023-05-22", "close": 15.27, "volume": 56119.0}, {"date": "2023-05-23", "close": 15.07, "volume": 51710.0}, {"date": "2023-05-24", "close": 14.83, "volume": 75858.0}, {"date": "2023-05-25", "close": 14.92, "volume": 73166.0}, {"date": "2023-05-26", "close": 15.27, "volume": 61377.0}, {"date": "2023-05-30", "close": 15.25, "volume": 49304.0}, {"date": "2023-05-31", "close": 15.2, "volume": 56468.0}, {"date": "2023-06-01", "close": 15.32, "volume": 42734.0}, {"date": "2023-06-02", "close": 15.5, "volume": 51446.0}, {"date": "2023-06-05", "close": 15.49, "volume": 21636.0}, {"date": "2023-06-06", "close": 15.67, "volume": 37809.0}, {"date": "2023-06-07", "close": 15.56, "volume": 40611.0}, {"date": "2023-06-08", "close": 15.64, "volume": 31992.0}, {"date": "2023-06-09", "close": 15.81, "volume": 53898.0}, {"date": "2023-06-12", "close": 15.81, "volume": 31057.0}, {"date": "2023-06-13", "close": 15.83, "volume": 41592.0}, {"date": "2023-06-14", "close": 15.49, "volume": 27706.0}, {"date": "2023-06-15", "close": 15.58, "volume": 50076.0}, {"date": "2023-06-16", "close": 15.57, "volume": 25848.0}, {"date": "2023-06-20", "close": 15.46, "volume": 25751.0}, {"date": "2023-06-21", "close": 15.39, "volume": 13570.0}, {"date": "2023-06-22", "close": 15.42, "volume": 20903.0}, {"date": "2023-06-23", "close": 15.3, "volume": 28468.0}, {"date": "2023-06-26", "close": 15.21, "volume": 39692.0}, {"date": "2023-06-27", "close": 15.38, "volume": 31226.0}, {"date": "2023-06-28", "close": 15.39, "volume": 40067.0}, {"date": "2023-06-29", "close": 15.47, "volume": 35448.0}, {"date": "2023-06-30", "close": 15.68, "volume": 87375.0}, {"date": "2023-07-03", "close": 15.75, "volume": 48583.0}, {"date": "2023-07-05", "close": 15.72, "volume": 36090.0}, {"date": "2023-07-06", "close": 15.54, "volume": 37015.0}, {"date": "2023-07-07", "close": 15.57, "volume": 19207.0}, {"date": "2023-07-10", "close": 15.56, "volume": 24854.0}, {"date": "2023-07-11", "close": 15.63, "volume": 18283.0}, {"date": "2023-07-12", "close": 15.74, "volume": 29267.0}, {"date": "2023-07-13", "close": 15.78, "volume": 61902.0}, {"date": "2023-07-14", "close": 15.72, "volume": 37438.0}, {"date": "2023-07-17", "close": 15.8, "volume": 21480.0}, {"date": "2023-07-18", "close": 15.89, "volume": 32647.0}, {"date": "2023-07-19", "close": 15.9, "volume": 43397.0}, {"date": "2023-07-20", "close": 15.84, "volume": 31000.0}, {"date": "2023-07-21", "close": 15.83, "volume": 25668.0}, {"date": "2023-07-24", "close": 15.82, "volume": 30823.0}, {"date": "2023-07-25", "close": 15.83, "volume": 15714.0}, {"date": "2023-07-26", "close": 15.9, "volume": 26544.0}, {"date": "2023-07-27", "close": 15.77, "volume": 39427.0}, {"date": "2023-07-28", "close": 15.87, "volume": 24078.0}, {"date": "2023-07-31", "close": 15.9, "volume": 43329.0}, {"date": "2023-08-01", "close": 15.86, "volume": 23603.0}, {"date": "2023-08-02", "close": 15.71, "volume": 40083.0}, {"date": "2023-08-03", "close": 15.66, "volume": 30395.0}, {"date": "2023-08-04", "close": 15.5, "volume": 20593.0}, {"date": "2023-08-07", "close": 15.66, "volume": 17674.0}, {"date": "2023-08-08", "close": 15.63, "volume": 37055.0}, {"date": "2023-08-09", "close": 15.59, "volume": 34791.0}, {"date": "2023-08-10", "close": 15.59, "volume": 29815.0}, {"date": "2023-08-11", "close": 15.59, "volume": 16859.0}, {"date": "2023-08-14", "close": 15.63, "volume": 28414.0}, {"date": "2023-08-15", "close": 15.53, "volume": 49073.0}, {"date": "2023-08-16", "close": 15.35, "volume": 45356.0}, {"date": "2023-08-17", "close": 15.24, "volume": 48723.0}, {"date": "2023-08-18", "close": 15.18, "volume": 17251.0}, {"date": "2023-08-21", "close": 15.27, "volume": 11340.0}, {"date": "2023-08-22", "close": 15.22, "volume": 43074.0}, {"date": "2023-08-23", "close": 15.24, "volume": 75380.0}, {"date": "2023-08-24", "close": 15.04, "volume": 27812.0}, {"date": "2023-08-25", "close": 15.21, "volume": 39474.0}, {"date": "2023-08-28", "close": 15.27, "volume": 42186.0}, {"date": "2023-08-29", "close": 15.4, "volume": 32659.0}, {"date": "2023-08-30", "close": 15.44, "volume": 21081.0}, {"date": "2023-08-31", "close": 15.46, "volume": 22938.0}, {"date": "2023-09-01", "close": 15.34, "volume": 39445.0}, {"date": "2023-09-05", "close": 15.37, "volume": 51273.0}, {"date": "2023-09-06", "close": 15.25, "volume": 31422.0}, {"date": "2023-09-07", "close": 15.24, "volume": 34012.0}, {"date": "2023-09-08", "close": 15.2, "volume": 24327.0}, {"date": "2023-09-11", "close": 15.24, "volume": 50881.0}, {"date": "2023-09-12", "close": 15.1, "volume": 26086.0}, {"date": "2023-09-13", "close": 15.01, "volume": 63725.0}, {"date": "2023-09-14", "close": 14.75, "volume": 47212.0}, {"date": "2023-09-15", "close": 14.64, "volume": 61266.0}, {"date": "2023-09-18", "close": 14.57, "volume": 59752.0}, {"date": "2023-09-19", "close": 14.67, "volume": 32716.0}, {"date": "2023-09-20", "close": 14.77, "volume": 70407.0}, {"date": "2023-09-21", "close": 14.61, "volume": 79103.0}, {"date": "2023-09-22", "close": 14.7, "volume": 138119.0}, {"date": "2023-09-25", "close": 14.71, "volume": 79791.0}, {"date": "2023-09-26", "close": 14.56, "volume": 98984.0}, {"date": "2023-09-27", "close": 14.59, "volume": 70022.0}, {"date": "2023-09-28", "close": 14.76, "volume": 87511.0}, {"date": "2023-09-29", "close": 14.82, "volume": 110076.0}, {"date": "2023-10-02", "close": 14.84, "volume": 59700.0}, {"date": "2023-10-03", "close": 14.64, "volume": 32629.0}, {"date": "2023-10-04", "close": 14.69, "volume": 65687.0}, {"date": "2023-10-05", "close": 14.63, "volume": 35086.0}, {"date": "2023-10-06", "close": 14.78, "volume": 50737.0}, {"date": "2023-10-09", "close": 14.84, "volume": 46791.0}, {"date": "2023-10-10", "close": 14.81, "volume": 49995.0}, {"date": "2023-10-11", "close": 14.83, "volume": 38709.0}, {"date": "2023-10-12", "close": 14.74, "volume": 31176.0}, {"date": "2023-10-13", "close": 14.73, "volume": 39016.0}, {"date": "2023-10-16", "close": 14.73, "volume": 30135.0}, {"date": "2023-10-17", "close": 14.67, "volume": 30702.0}, {"date": "2023-10-18", "close": 14.59, "volume": 48308.0}, {"date": "2023-10-19", "close": 14.43, "volume": 31378.0}, {"date": "2023-10-20", "close": 14.21, "volume": 35722.0}, {"date": "2023-10-23", "close": 14.14, "volume": 37986.0}, {"date": "2023-10-24", "close": 14.195, "volume": 39656.0}, {"date": "2023-10-25", "close": 13.95, "volume": 45737.0}, {"date": "2023-10-26", "close": 13.77, "volume": 53351.0}, {"date": "2023-10-27", "close": 13.6, "volume": 46678.0}, {"date": "2023-10-30", "close": 13.77, "volume": 40046.0}, {"date": "2023-10-31", "close": 13.76, "volume": 142161.0}, {"date": "2023-11-01", "close": 13.96, "volume": 34753.0}, {"date": "2023-11-02", "close": 14.19, "volume": 95508.0}, {"date": "2023-11-03", "close": 14.33, "volume": 69519.0}, {"date": "2023-11-06", "close": 14.27, "volume": 37224.0}, {"date": "2023-11-07", "close": 14.33, "volume": 20001.0}, {"date": "2023-11-08", "close": 14.35, "volume": 35401.0}, {"date": "2023-11-09", "close": 14.24, "volume": 72391.0}, {"date": "2023-11-10", "close": 14.41, "volume": 64208.0}, {"date": "2023-11-13", "close": 14.41, "volume": 61185.0}, {"date": "2023-11-14", "close": 14.61, "volume": 50588.0}, {"date": "2023-11-15", "close": 14.59, "volume": 34856.0}, {"date": "2023-11-16", "close": 14.53, "volume": 47470.0}, {"date": "2023-11-17", "close": 14.51, "volume": 43988.0}, {"date": "2023-11-20", "close": 14.58, "volume": 58365.0}, {"date": "2023-11-21", "close": 14.57, "volume": 39622.0}, {"date": "2023-11-22", "close": 14.62, "volume": 51882.0}, {"date": "2023-11-24", "close": 14.64, "volume": 19914.0}, {"date": "2023-11-27", "close": 14.74, "volume": 97565.0}, {"date": "2023-11-28", "close": 14.78, "volume": 33139.0}, {"date": "2023-11-29", "close": 14.72, "volume": 43126.0}, {"date": "2023-11-30", "close": 14.71, "volume": 41001.0}, {"date": "2023-12-01", "close": 14.78, "volume": 26823.0}, {"date": "2023-12-04", "close": 14.76, "volume": 37114.0}, {"date": "2023-12-05", "close": 14.79, "volume": 51945.0}, {"date": "2023-12-06", "close": 14.74, "volume": 65304.0}, {"date": "2023-12-07", "close": 14.825, "volume": 52668.0}, {"date": "2023-12-08", "close": 14.84, "volume": 45717.0}, {"date": "2023-12-11", "close": 14.97, "volume": 78872.0}, {"date": "2023-12-12", "close": 14.92, "volume": 74685.0}, {"date": "2023-12-13", "close": 15.09, "volume": 78403.0}, {"date": "2023-12-14", "close": 14.87, "volume": 61363.0}, {"date": "2023-12-15", "close": 14.96, "volume": 63409.0}, {"date": "2023-12-18", "close": 14.91, "volume": 107947.0}, {"date": "2023-12-19", "close": 15.01, "volume": 59542.0}, {"date": "2023-12-20", "close": 14.83, "volume": 34163.0}, {"date": "2023-12-21", "close": 14.83, "volume": 88217.0}, {"date": "2023-12-22", "close": 14.88, "volume": 50567.0}, {"date": "2023-12-26", "close": 14.96, "volume": 34573.0}, {"date": "2023-12-27", "close": 14.99, "volume": 91171.0}, {"date": "2023-12-28", "close": 15.03, "volume": 53655.0}, {"date": "2023-12-29", "close": 15.04, "volume": 80190.0}, {"date": "2024-01-02", "close": 14.86, "volume": 83197.0}, {"date": "2024-01-03", "close": 14.76, "volume": 55604.0}, {"date": "2024-01-04", "close": 14.78, "volume": 56540.0}, {"date": "2024-01-05", "close": 14.75, "volume": 49221.0}, {"date": "2024-01-08", "close": 14.91, "volume": 52614.0}, {"date": "2024-01-09", "close": 14.93, "volume": 38436.0}, {"date": "2024-01-10", "close": 14.96, "volume": 90406.0}, {"date": "2024-01-11", "close": 14.93, "volume": 26563.0}, {"date": "2024-01-12", "close": 14.93, "volume": 41242.0}, {"date": "2024-01-16", "close": 14.92, "volume": 46058.0}, {"date": "2024-01-17", "close": 14.86, "volume": 57777.0}, {"date": "2024-01-18", "close": 14.91, "volume": 39141.0}, {"date": "2024-01-19", "close": 14.97, "volume": 62298.0}, {"date": "2024-01-22", "close": 15.02, "volume": 41799.0}, {"date": "2024-01-23", "close": 15.03, "volume": 33151.0}, {"date": "2024-01-24", "close": 15.06, "volume": 53794.0}, {"date": "2024-01-25", "close": 15.07, "volume": 61009.0}, {"date": "2024-01-26", "close": 15.05, "volume": 49543.0}, {"date": "2024-01-29", "close": 15.15, "volume": 52261.0}, {"date": "2024-01-30", "close": 15.19, "volume": 50271.0}, {"date": "2024-01-31", "close": 15.1, "volume": 62836.0}, {"date": "2024-02-01", "close": 15.18, "volume": 54812.0}, {"date": "2024-02-02", "close": 15.23, "volume": 36699.0}, {"date": "2024-02-05", "close": 15.23, "volume": 49353.0}, {"date": "2024-02-06", "close": 15.4, "volume": 48147.0}, {"date": "2024-02-07", "close": 15.53, "volume": 41063.0}, {"date": "2024-02-08", "close": 15.47, "volume": 46847.0}, {"date": "2024-02-09", "close": 15.53, "volume": 45408.0}, {"date": "2024-02-12", "close": 15.52, "volume": 53442.0}, {"date": "2024-02-13", "close": 15.4, "volume": 33604.0}, {"date": "2024-02-14", "close": 15.5, "volume": 52058.0}, {"date": "2024-02-15", "close": 15.55, "volume": 26179.0}, {"date": "2024-02-16", "close": 15.45, "volume": 84025.0}, {"date": "2024-02-20", "close": 15.33, "volume": 45939.0}, {"date": "2024-02-21", "close": 15.33, "volume": 34471.0}, {"date": "2024-02-22", "close": 15.48, "volume": 61717.0}, {"date": "2024-02-23", "close": 15.52, "volume": 28330.0}, {"date": "2024-02-26", "close": 15.42, "volume": 26656.0}, {"date": "2024-02-27", "close": 15.44, "volume": 44648.0}, {"date": "2024-02-28", "close": 15.41, "volume": 61281.0}, {"date": "2024-02-29", "close": 15.48, "volume": 30489.0}, {"date": "2024-03-01", "close": 15.57, "volume": 97748.0}, {"date": "2024-03-04", "close": 15.57, "volume": 38465.0}, {"date": "2024-03-05", "close": 15.43, "volume": 56801.0}, {"date": "2024-03-06", "close": 15.54, "volume": 32587.0}, {"date": "2024-03-07", "close": 15.58, "volume": 29313.0}, {"date": "2024-03-08", "close": 15.56, "volume": 51080.0}, {"date": "2024-03-11", "close": 15.61, "volume": 54423.0}, {"date": "2024-03-12", "close": 15.7, "volume": 61228.0}, {"date": "2024-03-13", "close": 15.74, "volume": 96666.0}, {"date": "2024-03-14", "close": 15.33, "volume": 38727.0}, {"date": "2024-03-15", "close": 15.18, "volume": 92496.0}, {"date": "2024-03-18", "close": 15.26, "volume": 22125.0}, {"date": "2024-03-19", "close": 15.33, "volume": 57183.0}, {"date": "2024-03-20", "close": 15.53, "volume": 64807.0}, {"date": "2024-03-21", "close": 15.57, "volume": 46409.0}, {"date": "2024-03-22", "close": 15.62, "volume": 18460.0}, {"date": "2024-03-25", "close": 15.57, "volume": 24454.0}, {"date": "2024-03-26", "close": 15.58, "volume": 40198.0}, {"date": "2024-03-27", "close": 15.64, "volume": 46015.0}, {"date": "2024-03-28", "close": 15.67, "volume": 49617.0}, {"date": "2024-04-01", "close": 15.71, "volume": 84700.0}, {"date": "2024-04-02", "close": 15.6, "volume": 62168.0}, {"date": "2024-04-03", "close": 15.54, "volume": 34887.0}, {"date": "2024-04-04", "close": 15.5, "volume": 66208.0}, {"date": "2024-04-05", "close": 15.57, "volume": 41106.0}, {"date": "2024-04-08", "close": 15.64, "volume": 33217.0}, {"date": "2024-04-09", "close": 15.56, "volume": 30339.0}, {"date": "2024-04-10", "close": 15.46, "volume": 22772.0}, {"date": "2024-04-11", "close": 15.59, "volume": 46482.0}, {"date": "2024-04-12", "close": 15.29, "volume": 49261.0}, {"date": "2024-04-15", "close": 15.17, "volume": 48639.0}, {"date": "2024-04-16", "close": 15.11, "volume": 41180.0}, {"date": "2024-04-17", "close": 15.06, "volume": 19477.0}, {"date": "2024-04-18", "close": 15.08, "volume": 43219.0}, {"date": "2024-04-19", "close": 14.91, "volume": 47798.0}, {"date": "2024-04-22", "close": 15.02, "volume": 42691.0}, {"date": "2024-04-23", "close": 15.3, "volume": 48064.0}, {"date": "2024-04-24", "close": 15.26, "volume": 39595.0}, {"date": "2024-04-25", "close": 15.18, "volume": 19451.0}, {"date": "2024-04-26", "close": 15.26, "volume": 14080.0}, {"date": "2024-04-29", "close": 15.33, "volume": 33585.0}, {"date": "2024-04-30", "close": 15.3, "volume": 48551.0}, {"date": "2024-05-01", "close": 15.32, "volume": 48944.0}, {"date": "2024-05-02", "close": 15.39, "volume": 15590.0}, {"date": "2024-05-03", "close": 15.5, "volume": 28138.0}, {"date": "2024-05-06", "close": 15.59, "volume": 27867.0}, {"date": "2024-05-07", "close": 15.63, "volume": 31339.0}, {"date": "2024-05-08", "close": 15.64, "volume": 22923.0}, {"date": "2024-05-09", "close": 15.69, "volume": 17680.0}, {"date": "2024-05-10", "close": 15.66, "volume": 16604.0}, {"date": "2024-05-13", "close": 15.7, "volume": 22906.0}, {"date": "2024-05-14", "close": 15.7, "volume": 27852.0}, {"date": "2024-05-15", "close": 15.86, "volume": 28493.0}, {"date": "2024-05-16", "close": 15.82, "volume": 53637.0}, {"date": "2024-05-17", "close": 15.78, "volume": 38191.0}, {"date": "2024-05-20", "close": 15.8, "volume": 33360.0}, {"date": "2024-05-21", "close": 15.83, "volume": 25726.0}, {"date": "2024-05-22", "close": 15.82, "volume": 33844.0}, {"date": "2024-05-23", "close": 15.71, "volume": 52639.0}, {"date": "2024-05-24", "close": 15.84, "volume": 14674.0}, {"date": "2024-05-28", "close": 15.75, "volume": 40686.0}, {"date": "2024-05-29", "close": 15.71, "volume": 16770.0}, {"date": "2024-05-30", "close": 15.68, "volume": 16341.0}, {"date": "2024-05-31", "close": 15.75, "volume": 13677.0}, {"date": "2024-06-03", "close": 15.8, "volume": 13069.0}, {"date": "2024-06-04", "close": 15.8, "volume": 19513.0}, {"date": "2024-06-05", "close": 15.94, "volume": 26999.0}, {"date": "2024-06-06", "close": 15.97, "volume": 32122.0}, {"date": "2024-06-07", "close": 16.03, "volume": 32909.0}, {"date": "2024-06-10", "close": 16.04, "volume": 20415.0}, {"date": "2024-06-11", "close": 16.03, "volume": 22776.0}, {"date": "2024-06-12", "close": 16.14, "volume": 23479.0}, {"date": "2024-06-13", "close": 16.23, "volume": 30419.0}, {"date": "2024-06-14", "close": 16.0, "volume": 43766.0}, {"date": "2024-06-17", "close": 16.13, "volume": 34299.0}, {"date": "2024-06-18", "close": 16.06, "volume": 29811.0}, {"date": "2024-06-20", "close": 16.07, "volume": 29940.0}, {"date": "2024-06-21", "close": 15.94, "volume": 40608.0}, {"date": "2024-06-24", "close": 15.96, "volume": 28085.0}, {"date": "2024-06-25", "close": 16.1, "volume": 31520.0}, {"date": "2024-06-26", "close": 16.14, "volume": 22325.0}, {"date": "2024-06-27", "close": 16.15, "volume": 22288.0}, {"date": "2024-06-28", "close": 16.33, "volume": 55168.0}, {"date": "2024-07-01", "close": 16.32, "volume": 70415.0}, {"date": "2024-07-02", "close": 16.41, "volume": 43394.0}, {"date": "2024-07-03", "close": 16.49, "volume": 24019.0}, {"date": "2024-07-05", "close": 16.6, "volume": 65823.0}, {"date": "2024-07-08", "close": 16.5, "volume": 35925.0}, {"date": "2024-07-09", "close": 16.53, "volume": 38442.0}, {"date": "2024-07-10", "close": 16.63, "volume": 25544.0}, {"date": "2024-07-11", "close": 16.55, "volume": 38360.0}, {"date": "2024-07-12", "close": 16.56, "volume": 21907.0}, {"date": "2024-07-15", "close": 16.6, "volume": 33255.0}, {"date": "2024-07-16", "close": 16.64, "volume": 30251.0}, {"date": "2024-07-17", "close": 16.51, "volume": 28996.0}, {"date": "2024-07-18", "close": 16.34, "volume": 27138.0}, {"date": "2024-07-19", "close": 16.22, "volume": 19580.0}, {"date": "2024-07-22", "close": 16.49, "volume": 37256.0}, {"date": "2024-07-23", "close": 16.6, "volume": 24589.0}, {"date": "2024-07-24", "close": 16.18, "volume": 35509.0}, {"date": "2024-07-25", "close": 16.2, "volume": 32869.0}, {"date": "2024-07-26", "close": 16.29, "volume": 22156.0}, {"date": "2024-07-29", "close": 16.26, "volume": 31755.0}, {"date": "2024-07-30", "close": 16.18, "volume": 34328.0}, {"date": "2024-07-31", "close": 16.34, "volume": 33655.0}, {"date": "2024-08-01", "close": 16.16, "volume": 37647.0}, {"date": "2024-08-02", "close": 15.86, "volume": 36169.0}, {"date": "2024-08-05", "close": 15.36, "volume": 71293.0}, {"date": "2024-08-06", "close": 15.57, "volume": 28305.0}, {"date": "2024-08-07", "close": 15.53, "volume": 54520.0}, {"date": "2024-08-08", "close": 15.82, "volume": 32145.0}, {"date": "2024-08-09", "close": 15.91, "volume": 9056.0}, {"date": "2024-08-12", "close": 15.89, "volume": 40440.0}, {"date": "2024-08-13", "close": 16.06, "volume": 28371.0}, {"date": "2024-08-14", "close": 16.14, "volume": 28460.0}, {"date": "2024-08-15", "close": 16.32, "volume": 26400.0}, {"date": "2024-08-16", "close": 16.39, "volume": 92937.0}, {"date": "2024-08-19", "close": 16.63, "volume": 81993.0}, {"date": "2024-08-20", "close": 16.39, "volume": 140264.0}, {"date": "2024-08-21", "close": 16.47, "volume": 27612.0}, {"date": "2024-08-22", "close": 16.44, "volume": 19741.0}, {"date": "2024-08-23", "close": 16.53, "volume": 26814.0}, {"date": "2024-08-26", "close": 16.69, "volume": 40380.0}, {"date": "2024-08-27", "close": 16.75, "volume": 34566.0}, {"date": "2024-08-28", "close": 16.6, "volume": 20453.0}, {"date": "2024-08-29", "close": 16.57, "volume": 37841.0}, {"date": "2024-08-30", "close": 16.7, "volume": 25087.0}, {"date": "2024-09-03", "close": 16.33, "volume": 68882.0}, {"date": "2024-09-04", "close": 16.4, "volume": 39635.0}, {"date": "2024-09-05", "close": 16.38, "volume": 30938.0}, {"date": "2024-09-06", "close": 16.24, "volume": 56302.0}, {"date": "2024-09-09", "close": 16.38, "volume": 32393.0}, {"date": "2024-09-10", "close": 16.41, "volume": 33025.0}, {"date": "2024-09-11", "close": 16.58, "volume": 29776.0}, {"date": "2024-09-12", "close": 16.64, "volume": 27181.0}, {"date": "2024-09-13", "close": 16.48, "volume": 18951.0}, {"date": "2024-09-16", "close": 16.5, "volume": 40457.0}, {"date": "2024-09-17", "close": 16.41, "volume": 40770.0}, {"date": "2024-09-18", "close": 16.43, "volume": 23856.0}, {"date": "2024-09-19", "close": 16.55, "volume": 36643.0}, {"date": "2024-09-20", "close": 16.52, "volume": 15117.0}, {"date": "2024-09-23", "close": 16.52, "volume": 25645.0}, {"date": "2024-09-24", "close": 16.58, "volume": 46034.0}, {"date": "2024-09-25", "close": 16.6, "volume": 19211.0}, {"date": "2024-09-26", "close": 16.6, "volume": 20785.0}, {"date": "2024-09-27", "close": 16.61, "volume": 37851.0}, {"date": "2024-09-30", "close": 16.78, "volume": 76222.0}, {"date": "2024-10-01", "close": 16.63, "volume": 67392.0}, {"date": "2024-10-02", "close": 16.56, "volume": 55057.0}, {"date": "2024-10-03", "close": 16.54, "volume": 43143.0}, {"date": "2024-10-04", "close": 16.66, "volume": 35701.0}, {"date": "2024-10-07", "close": 16.58, "volume": 28284.0}, {"date": "2024-10-08", "close": 16.67, "volume": 48127.0}, {"date": "2024-10-09", "close": 16.74, "volume": 72054.0}, {"date": "2024-10-10", "close": 16.8, "volume": 16808.0}, {"date": "2024-10-11", "close": 16.78, "volume": 34725.0}, {"date": "2024-10-14", "close": 16.85, "volume": 36348.0}, {"date": "2024-10-15", "close": 16.8, "volume": 37771.0}, {"date": "2024-10-16", "close": 16.84, "volume": 15853.0}, {"date": "2024-10-17", "close": 16.79, "volume": 20452.0}, {"date": "2024-10-18", "close": 16.9, "volume": 24792.0}, {"date": "2024-10-21", "close": 16.89, "volume": 20673.0}, {"date": "2024-10-22", "close": 16.92, "volume": 40283.0}, {"date": "2024-10-23", "close": 16.83, "volume": 25558.0}, {"date": "2024-10-24", "close": 16.85, "volume": 14889.0}, {"date": "2024-10-25", "close": 16.86, "volume": 22347.0}, {"date": "2024-10-28", "close": 16.91, "volume": 40505.0}, {"date": "2024-10-29", "close": 16.84, "volume": 27438.0}, {"date": "2024-10-30", "close": 16.86, "volume": 19002.0}, {"date": "2024-10-31", "close": 16.66, "volume": 34620.0}, {"date": "2024-11-01", "close": 16.67, "volume": 48397.0}, {"date": "2024-11-04", "close": 16.61, "volume": 30955.0}, {"date": "2024-11-05", "close": 16.76, "volume": 15963.0}, {"date": "2024-11-06", "close": 17.07, "volume": 36145.0}, {"date": "2024-11-07", "close": 17.15, "volume": 39808.0}, {"date": "2024-11-08", "close": 17.36, "volume": 28198.0}, {"date": "2024-11-11", "close": 17.31, "volume": 33489.0}, {"date": "2024-11-12", "close": 17.29, "volume": 20572.0}, {"date": "2024-11-13", "close": 17.36, "volume": 28523.0}, {"date": "2024-11-14", "close": 17.27, "volume": 27266.0}, {"date": "2024-11-15", "close": 17.21, "volume": 21181.0}, {"date": "2024-11-18", "close": 17.3, "volume": 68932.0}, {"date": "2024-11-19", "close": 17.25, "volume": 42930.0}, {"date": "2024-11-20", "close": 17.21, "volume": 25244.0}, {"date": "2024-11-21", "close": 17.27, "volume": 23234.0}, {"date": "2024-11-22", "close": 17.33, "volume": 21511.0}, {"date": "2024-11-25", "close": 17.38, "volume": 42392.0}, {"date": "2024-11-26", "close": 17.52, "volume": 18789.0}, {"date": "2024-11-27", "close": 17.49, "volume": 8362.0}, {"date": "2024-11-29", "close": 17.64, "volume": 36733.0}, {"date": "2024-12-02", "close": 17.69, "volume": 48994.0}, {"date": "2024-12-03", "close": 17.7, "volume": 46853.0}, {"date": "2024-12-04", "close": 17.76, "volume": 26402.0}, {"date": "2024-12-05", "close": 17.76, "volume": 24084.0}, {"date": "2024-12-06", "close": 17.86, "volume": 44826.0}, {"date": "2024-12-09", "close": 17.79, "volume": 26794.0}, {"date": "2024-12-10", "close": 17.87, "volume": 16420.0}, {"date": "2024-12-11", "close": 17.92, "volume": 24602.0}, {"date": "2024-12-12", "close": 17.76, "volume": 25616.0}, {"date": "2024-12-13", "close": 17.37, "volume": 30259.0}, {"date": "2024-12-16", "close": 17.44, "volume": 22394.0}, {"date": "2024-12-17", "close": 17.3, "volume": 28893.0}, {"date": "2024-12-18", "close": 17.09, "volume": 33422.0}, {"date": "2024-12-19", "close": 17.0, "volume": 16551.0}, {"date": "2024-12-20", "close": 17.17, "volume": 30997.0}, {"date": "2024-12-23", "close": 17.2, "volume": 35521.0}, {"date": "2024-12-24", "close": 17.47, "volume": 11710.0}, {"date": "2024-12-26", "close": 17.75, "volume": 67107.0}, {"date": "2024-12-27", "close": 17.62, "volume": 19381.0}, {"date": "2024-12-30", "close": 17.73, "volume": 39033.0}, {"date": "2024-12-31", "close": 17.75, "volume": 112635.0}, {"date": "2025-01-02", "close": 17.46, "volume": 27067.0}, {"date": "2025-01-03", "close": 17.58, "volume": 44488.0}, {"date": "2025-01-06", "close": 17.66, "volume": 59803.0}, {"date": "2025-01-07", "close": 17.49, "volume": 32995.0}, {"date": "2025-01-08", "close": 17.53, "volume": 52422.0}, {"date": "2025-01-10", "close": 17.2, "volume": 40498.0}, {"date": "2025-01-13", "close": 17.26, "volume": 34247.0}, {"date": "2025-01-14", "close": 17.24, "volume": 28062.0}, {"date": "2025-01-15", "close": 17.6, "volume": 32619.0}, {"date": "2025-01-16", "close": 17.65, "volume": 40627.0}, {"date": "2025-01-17", "close": 17.85, "volume": 28188.0}, {"date": "2025-01-21", "close": 17.92, "volume": 42663.0}, {"date": "2025-01-22", "close": 17.99, "volume": 29817.0}, {"date": "2025-01-23", "close": 18.0, "volume": 32920.0}, {"date": "2025-01-24", "close": 17.99, "volume": 30505.0}, {"date": "2025-01-27", "close": 17.85, "volume": 23224.0}, {"date": "2025-01-28", "close": 17.9, "volume": 47967.0}, {"date": "2025-01-29", "close": 17.9, "volume": 107611.0}, {"date": "2025-01-30", "close": 18.0, "volume": 42282.0}, {"date": "2025-01-31", "close": 18.06, "volume": 41822.0}, {"date": "2025-02-03", "close": 17.89, "volume": 72528.0}, {"date": "2025-02-04", "close": 18.03, "volume": 77621.0}, {"date": "2025-02-05", "close": 18.09, "volume": 26718.0}, {"date": "2025-02-06", "close": 18.13, "volume": 43802.0}, {"date": "2025-02-07", "close": 18.07, "volume": 46627.0}, {"date": "2025-02-10", "close": 18.14, "volume": 82551.0}, {"date": "2025-02-11", "close": 18.26, "volume": 150374.0}, {"date": "2025-02-12", "close": 18.21, "volume": 111350.0}, {"date": "2025-02-13", "close": 18.24, "volume": 76248.0}, {"date": "2025-02-14", "close": 18.37, "volume": 84822.0}, {"date": "2025-02-18", "close": 18.37, "volume": 81988.0}, {"date": "2025-02-19", "close": 18.41, "volume": 47968.0}, {"date": "2025-02-20", "close": 18.4, "volume": 49212.0}, {"date": "2025-02-21", "close": 18.27, "volume": 79321.0}, {"date": "2025-02-24", "close": 18.33, "volume": 139020.0}, {"date": "2025-02-25", "close": 18.28, "volume": 66862.0}, {"date": "2025-02-26", "close": 18.33, "volume": 53346.0}, {"date": "2025-02-27", "close": 18.21, "volume": 82630.0}, {"date": "2025-02-28", "close": 18.38, "volume": 47638.0}, {"date": "2025-03-03", "close": 18.11, "volume": 95504.0}, {"date": "2025-03-04", "close": 17.81, "volume": 83528.0}, {"date": "2025-03-05", "close": 17.99, "volume": 54736.0}, {"date": "2025-03-06", "close": 17.7, "volume": 51825.0}, {"date": "2025-03-07", "close": 17.68, "volume": 82535.0}, {"date": "2025-03-10", "close": 17.12, "volume": 114892.0}, {"date": "2025-03-11", "close": 17.16, "volume": 151540.0}, {"date": "2025-03-12", "close": 17.14, "volume": 36425.0}, {"date": "2025-03-13", "close": 16.99, "volume": 57899.0}, {"date": "2025-03-14", "close": 16.87, "volume": 59580.0}, {"date": "2025-03-17", "close": 16.99, "volume": 103794.0}, {"date": "2025-03-18", "close": 16.84, "volume": 39557.0}, {"date": "2025-03-19", "close": 16.97, "volume": 44352.0}, {"date": "2025-03-20", "close": 16.97, "volume": 18953.0}, {"date": "2025-03-21", "close": 17.0, "volume": 29540.0}, {"date": "2025-03-24", "close": 17.25, "volume": 17287.0}, {"date": "2025-03-25", "close": 17.26, "volume": 39810.0}, {"date": "2025-03-26", "close": 17.1, "volume": 46231.0}, {"date": "2025-03-27", "close": 17.23, "volume": 248597.0}, {"date": "2025-03-28", "close": 16.92, "volume": 61266.0}, {"date": "2025-03-31", "close": 16.9, "volume": 180174.0}, {"date": "2025-04-01", "close": 16.95, "volume": 73698.0}, {"date": "2025-04-02", "close": 17.08, "volume": 61943.0}, {"date": "2025-04-03", "close": 16.59, "volume": 104446.0}, {"date": "2025-04-04", "close": 15.51, "volume": 123602.0}, {"date": "2025-04-07", "close": 15.01, "volume": 285483.0}, {"date": "2025-04-08", "close": 14.86, "volume": 67829.0}, {"date": "2025-04-09", "close": 16.23, "volume": 89488.0}, {"date": "2025-04-10", "close": 15.82, "volume": 63181.0}, {"date": "2025-04-11", "close": 16.09, "volume": 34041.0}, {"date": "2025-04-14", "close": 16.21, "volume": 55951.0}, {"date": "2025-04-15", "close": 16.14, "volume": 33914.0}, {"date": "2025-04-16", "close": 15.82, "volume": 53457.0}, {"date": "2025-04-17", "close": 15.74, "volume": 82217.0}, {"date": "2025-04-21", "close": 15.27, "volume": 59934.0}, {"date": "2025-04-22", "close": 15.7, "volume": 29532.0}, {"date": "2025-04-23", "close": 16.07, "volume": 73733.0}, {"date": "2025-04-24", "close": 16.24, "volume": 24095.0}, {"date": "2025-04-25", "close": 16.38, "volume": 25194.0}, {"date": "2025-04-28", "close": 16.38, "volume": 23745.0}, {"date": "2025-04-29", "close": 16.51, "volume": 28572.0}, {"date": "2025-04-30", "close": 16.54, "volume": 18924.0}, {"date": "2025-05-01", "close": 16.7, "volume": 29834.0}, {"date": "2025-05-02", "close": 16.73, "volume": 29178.0}, {"date": "2025-05-05", "close": 16.58, "volume": 31895.0}, {"date": "2025-05-06", "close": 16.59, "volume": 33708.0}, {"date": "2025-05-07", "close": 16.61, "volume": 25083.0}, {"date": "2025-05-08", "close": 16.7, "volume": 31216.0}, {"date": "2025-05-09", "close": 16.62, "volume": 53092.0}, {"date": "2025-05-12", "close": 17.02, "volume": 54774.0}, {"date": "2025-05-13", "close": 17.2, "volume": 114416.0}, {"date": "2025-05-14", "close": 17.37, "volume": 148235.0}, {"date": "2025-05-15", "close": 17.5, "volume": 51253.0}, {"date": "2025-05-16", "close": 17.5, "volume": 112322.0}, {"date": "2025-05-19", "close": 17.5, "volume": 30070.0}, {"date": "2025-05-20", "close": 17.47, "volume": 35433.0}, {"date": "2025-05-21", "close": 17.09, "volume": 36616.0}, {"date": "2025-05-22", "close": 17.19, "volume": 28011.0}, {"date": "2025-05-23", "close": 17.1, "volume": 17650.0}, {"date": "2025-05-27", "close": 17.25, "volume": 67350.0}, {"date": "2025-05-28", "close": 17.19, "volume": 18766.0}, {"date": "2025-05-29", "close": 17.3, "volume": 42181.0}, {"date": "2025-05-30", "close": 17.32, "volume": 12390.0}, {"date": "2025-06-02", "close": 17.23, "volume": 213805.0}, {"date": "2025-06-03", "close": 17.28, "volume": 49789.0}, {"date": "2025-06-04", "close": 17.33, "volume": 25817.0}, {"date": "2025-06-05", "close": 17.27, "volume": 29681.0}, {"date": "2025-06-06", "close": 17.38, "volume": 29423.0}, {"date": "2025-06-09", "close": 17.46, "volume": 30585.0}, {"date": "2025-06-10", "close": 17.55, "volume": 36887.0}, {"date": "2025-06-11", "close": 17.56, "volume": 31982.0}, {"date": "2025-06-12", "close": 17.63, "volume": 19742.0}, {"date": "2025-06-13", "close": 17.08, "volume": 58641.0}, {"date": "2025-06-16", "close": 16.98, "volume": 98301.0}, {"date": "2025-06-17", "close": 17.0, "volume": 65570.0}, {"date": "2025-06-18", "close": 17.02, "volume": 19557.0}, {"date": "2025-06-20", "close": 16.93, "volume": 55393.0}, {"date": "2025-06-23", "close": 17.1, "volume": 35452.0}, {"date": "2025-06-24", "close": 17.22, "volume": 51729.0}, {"date": "2025-06-25", "close": 17.31, "volume": 33167.0}, {"date": "2025-06-26", "close": 17.44, "volume": 19178.0}, {"date": "2025-06-27", "close": 17.55, "volume": 25631.0}, {"date": "2025-06-30", "close": 17.74, "volume": 83115.0}, {"date": "2025-07-01", "close": 17.79, "volume": 68223.0}, {"date": "2025-07-02", "close": 17.84, "volume": 154620.0}, {"date": "2025-07-03", "close": 17.97, "volume": 42793.0}, {"date": "2025-07-07", "close": 17.85, "volume": 52139.0}, {"date": "2025-07-08", "close": 17.86, "volume": 33394.0}, {"date": "2025-07-09", "close": 17.87, "volume": 61291.0}, {"date": "2025-07-10", "close": 17.9, "volume": 33764.0}, {"date": "2025-07-11", "close": 17.87, "volume": 25384.0}, {"date": "2025-07-14", "close": 17.86, "volume": 17286.0}, {"date": "2025-07-15", "close": 17.83, "volume": 44608.0}, {"date": "2025-07-16", "close": 17.86, "volume": 34507.0}, {"date": "2025-07-17", "close": 17.86, "volume": 36630.0}, {"date": "2025-07-18", "close": 17.8, "volume": 71167.0}, {"date": "2025-07-21", "close": 17.93, "volume": 33940.0}, {"date": "2025-07-22", "close": 17.94, "volume": 60416.0}, {"date": "2025-07-23", "close": 17.93, "volume": 31225.0}, {"date": "2025-07-24", "close": 17.95, "volume": 24846.0}, {"date": "2025-07-25", "close": 18.06, "volume": 26047.0}, {"date": "2025-07-28", "close": 17.99, "volume": 64589.0}, {"date": "2025-07-29", "close": 18.03, "volume": 36695.0}, {"date": "2025-07-30", "close": 17.91, "volume": 25134.0}, {"date": "2025-07-31", "close": 18.01, "volume": 23108.0}, {"date": "2025-08-01", "close": 17.72, "volume": 47420.0}, {"date": "2025-08-04", "close": 17.86, "volume": 26101.0}, {"date": "2025-08-05", "close": 17.76, "volume": 42084.0}, {"date": "2025-08-06", "close": 17.89, "volume": 20081.0}, {"date": "2025-08-07", "close": 17.97, "volume": 28458.0}, {"date": "2025-08-08", "close": 17.99, "volume": 43061.0}, {"date": "2025-08-11", "close": 17.97, "volume": 34614.0}, {"date": "2025-08-12", "close": 18.09, "volume": 26235.0}, {"date": "2025-08-13", "close": 18.14, "volume": 27637.0}, {"date": "2025-08-14", "close": 18.11, "volume": 44811.0}, {"date": "2025-08-15", "close": 18.03, "volume": 41213.0}, {"date": "2025-08-18", "close": 18.01, "volume": 33242.0}, {"date": "2025-08-19", "close": 17.97, "volume": 29616.0}, {"date": "2025-08-20", "close": 17.94, "volume": 28022.0}, {"date": "2025-08-21", "close": 17.83, "volume": 28462.0}, {"date": "2025-08-22", "close": 18.0, "volume": 85151.0}, {"date": "2025-08-25", "close": 18.01, "volume": 42679.0}, {"date": "2025-08-26", "close": 18.03, "volume": 24803.0}, {"date": "2025-08-27", "close": 18.1, "volume": 28268.0}, {"date": "2025-08-28", "close": 18.11, "volume": 31741.0}, {"date": "2025-08-29", "close": 18.1, "volume": 15047.0}, {"date": "2025-09-02", "close": 18.02, "volume": 24999.0}, {"date": "2025-09-03", "close": 18.09, "volume": 28684.0}, {"date": "2025-09-04", "close": 18.25, "volume": 22479.0}, {"date": "2025-09-05", "close": 18.16, "volume": 32059.0}, {"date": "2025-09-08", "close": 18.27, "volume": 70685.0}, {"date": "2025-09-09", "close": 18.25, "volume": 37639.0}, {"date": "2025-09-10", "close": 18.26, "volume": 54668.0}, {"date": "2025-09-11", "close": 18.35, "volume": 64319.0}, {"date": "2025-09-12", "close": 18.3, "volume": 38978.0}, {"date": "2025-09-15", "close": 18.18, "volume": 80286.0}, {"date": "2025-09-16", "close": 18.07, "volume": 35858.0}, {"date": "2025-09-17", "close": 17.97, "volume": 24357.0}, {"date": "2025-09-18", "close": 17.91, "volume": 49401.0}, {"date": "2025-09-19", "close": 17.95, "volume": 40250.0}, {"date": "2025-09-22", "close": 17.92, "volume": 95191.0}, {"date": "2025-09-23", "close": 17.85, "volume": 30194.0}, {"date": "2025-09-24", "close": 17.7, "volume": 57011.0}, {"date": "2025-09-25", "close": 17.59, "volume": 45121.0}, {"date": "2025-09-26", "close": 17.19, "volume": 68819.0}, {"date": "2025-09-29", "close": 17.18, "volume": 90576.0}, {"date": "2025-09-30", "close": 17.49, "volume": 113293.0}, {"date": "2025-10-01", "close": 17.64, "volume": 76706.0}, {"date": "2025-10-02", "close": 17.61, "volume": 52923.0}, {"date": "2025-10-03", "close": 17.4, "volume": 78977.0}, {"date": "2025-10-06", "close": 17.38, "volume": 57716.0}, {"date": "2025-10-07", "close": 17.28, "volume": 108823.0}, {"date": "2025-10-08", "close": 17.42, "volume": 77601.0}, {"date": "2025-10-09", "close": 17.27, "volume": 77141.0}, {"date": "2025-10-10", "close": 16.9, "volume": 54962.0}, {"date": "2025-10-13", "close": 17.17, "volume": 34292.0}, {"date": "2025-10-14", "close": 17.06, "volume": 57994.0}, {"date": "2025-10-15", "close": 17.29, "volume": 71897.0}, {"date": "2025-10-16", "close": 17.29, "volume": 56395.0}, {"date": "2025-10-17", "close": 17.3, "volume": 40863.0}, {"date": "2025-10-20", "close": 17.44, "volume": 45707.0}, {"date": "2025-10-21", "close": 17.54, "volume": 48597.0}, {"date": "2025-10-22", "close": 17.43, "volume": 43305.0}, {"date": "2025-10-23", "close": 17.49, "volume": 62246.0}, {"date": "2025-10-24", "close": 17.65, "volume": 35530.0}, {"date": "2025-10-27", "close": 17.74, "volume": 58688.0}, {"date": "2025-10-28", "close": 17.8, "volume": 30479.0}, {"date": "2025-10-29", "close": 17.74, "volume": 81135.0}, {"date": "2025-10-30", "close": 17.72, "volume": 28232.0}, {"date": "2025-10-31", "close": 17.73, "volume": 26044.0}, {"date": "2025-11-03", "close": 17.68, "volume": 34486.0}, {"date": "2025-11-04", "close": 17.57, "volume": 19950.0}, {"date": "2025-11-05", "close": 17.66, "volume": 71509.0}, {"date": "2025-11-06", "close": 17.5, "volume": 39474.0}, {"date": "2025-11-07", "close": 17.36, "volume": 51780.0}, {"date": "2025-11-10", "close": 17.5, "volume": 25126.0}, {"date": "2025-11-11", "close": 17.62, "volume": 62958.0}, {"date": "2025-11-12", "close": 17.66, "volume": 61835.0}, {"date": "2025-11-13", "close": 17.41, "volume": 34179.0}, {"date": "2025-11-14", "close": 17.4, "volume": 49902.0}, {"date": "2025-11-17", "close": 17.32, "volume": 71914.0}, {"date": "2025-11-18", "close": 17.17, "volume": 35336.0}, {"date": "2025-11-19", "close": 17.23, "volume": 31551.0}, {"date": "2025-11-20", "close": 17.0, "volume": 65451.0}, {"date": "2025-11-21", "close": 17.15, "volume": 39008.0}, {"date": "2025-11-24", "close": 17.34, "volume": 25945.0}, {"date": "2025-11-25", "close": 17.53, "volume": 37131.0}, {"date": "2025-11-26", "close": 17.77, "volume": 53869.0}, {"date": "2025-11-28", "close": 18.01, "volume": 44771.0}, {"date": "2025-12-01", "close": 17.84, "volume": 59109.0}, {"date": "2025-12-02", "close": 17.97, "volume": 45858.0}, {"date": "2025-12-03", "close": 18.02, "volume": 43858.0}, {"date": "2025-12-04", "close": 17.97, "volume": 40602.0}, {"date": "2025-12-05", "close": 18.03, "volume": 27216.0}, {"date": "2025-12-08", "close": 17.9, "volume": 46362.0}, {"date": "2025-12-09", "close": 17.96, "volume": 41628.0}, {"date": "2025-12-10", "close": 18.08, "volume": 46655.0}, {"date": "2025-12-11", "close": 17.98, "volume": 50858.0}, {"date": "2025-12-12", "close": 17.87, "volume": 25889.0}, {"date": "2025-12-15", "close": 17.63, "volume": 32679.0}, {"date": "2025-12-16", "close": 17.52, "volume": 34599.0}, {"date": "2025-12-17", "close": 17.4, "volume": 39794.0}, {"date": "2025-12-18", "close": 17.52, "volume": 40913.0}, {"date": "2025-12-19", "close": 17.78, "volume": 61962.0}, {"date": "2025-12-22", "close": 17.91, "volume": 61132.0}, {"date": "2025-12-23", "close": 17.97, "volume": 34891.0}, {"date": "2025-12-24", "close": 18.12, "volume": 29784.0}, {"date": "2025-12-26", "close": 18.04, "volume": 38671.0}, {"date": "2025-12-29", "close": 17.98, "volume": 39643.0}, {"date": "2025-12-30", "close": 18.04, "volume": 85566.0}, {"date": "2025-12-31", "close": 18.04, "volume": 124477.0}, {"date": "2026-01-02", "close": 18.02, "volume": 37477.0}, {"date": "2026-01-05", "close": 17.93, "volume": 45656.0}, {"date": "2026-01-06", "close": 18.17, "volume": 53764.0}, {"date": "2026-01-07", "close": 18.21, "volume": 70230.0}, {"date": "2026-01-08", "close": 18.27, "volume": 46991.0}, {"date": "2026-01-09", "close": 18.26, "volume": 88099.0}, {"date": "2026-01-12", "close": 18.32, "volume": 74566.0}, {"date": "2026-01-13", "close": 18.24, "volume": 43089.0}, {"date": "2026-01-14", "close": 18.19, "volume": 36698.0}, {"date": "2026-01-15", "close": 18.07, "volume": 49958.0}, {"date": "2026-01-16", "close": 18.01, "volume": 48621.0}, {"date": "2026-01-20", "close": 17.76, "volume": 44293.0}, {"date": "2026-01-21", "close": 17.95, "volume": 61011.0}, {"date": "2026-01-22", "close": 18.0, "volume": 34637.0}, {"date": "2026-01-23", "close": 17.96, "volume": 53672.0}, {"date": "2026-01-26", "close": 18.04, "volume": 40142.0}, {"date": "2026-01-27", "close": 18.0, "volume": 63150.0}, {"date": "2026-01-28", "close": 17.97, "volume": 59975.0}, {"date": "2026-01-29", "close": 17.75, "volume": 111797.0}, {"date": "2026-01-30", "close": 17.76, "volume": 34912.0}, {"date": "2026-02-02", "close": 17.91, "volume": 26334.0}, {"date": "2026-02-03", "close": 17.83, "volume": 50847.0}, {"date": "2026-02-04", "close": 17.79, "volume": 85322.0}, {"date": "2026-02-05", "close": 17.63, "volume": 52575.0}, {"date": "2026-02-06", "close": 17.91, "volume": 70655.0}, {"date": "2026-02-09", "close": 18.11, "volume": 80666.0}, {"date": "2026-02-10", "close": 18.02, "volume": 37091.0}, {"date": "2026-02-11", "close": 17.98, "volume": 55268.0}, {"date": "2026-02-12", "close": 17.75, "volume": 34880.0}, {"date": "2026-02-13", "close": 17.81, "volume": 37591.0}, {"date": "2026-02-17", "close": 17.74, "volume": 75934.0}, {"date": "2026-02-18", "close": 17.77, "volume": 71794.0}, {"date": "2026-02-19", "close": 17.81, "volume": 33703.0}, {"date": "2026-02-20", "close": 17.95, "volume": 41876.0}, {"date": "2026-02-23", "close": 17.77, "volume": 40175.0}, {"date": "2026-02-24", "close": 17.95, "volume": 17832.0}, {"date": "2026-02-25", "close": 18.01, "volume": 37991.0}, {"date": "2026-02-26", "close": 17.88, "volume": 40851.0}, {"date": "2026-02-27", "close": 17.75, "volume": 56966.0}, {"date": "2026-03-02", "close": 17.8, "volume": 47541.0}, {"date": "2026-03-03", "close": 17.7, "volume": 50500.0}, {"date": "2026-03-04", "close": 17.8, "volume": 50820.0}, {"date": "2026-03-05", "close": 17.55, "volume": 76203.0}, {"date": "2026-03-06", "close": 17.3, "volume": 96141.0}, {"date": "2026-03-09", "close": 17.2, "volume": 94839.0}, {"date": "2026-03-10", "close": 17.25, "volume": 75006.0}, {"date": "2026-03-11", "close": 17.36, "volume": 49930.0}, {"date": "2026-03-12", "close": 17.18, "volume": 37367.0}, {"date": "2026-03-13", "close": 16.74, "volume": 57192.0}, {"date": "2026-03-16", "close": 16.74, "volume": 63386.0}, {"date": "2026-03-17", "close": 16.85, "volume": 29695.0}, {"date": "2026-03-18", "close": 16.55, "volume": 53192.0}, {"date": "2026-03-19", "close": 16.33, "volume": 64269.0}, {"date": "2026-03-20", "close": 16.1, "volume": 69716.0}, {"date": "2026-03-23", "close": 16.26, "volume": 64886.0}, {"date": "2026-03-24", "close": 16.33, "volume": 53415.0}, {"date": "2026-03-25", "close": 16.43, "volume": 39684.0}, {"date": "2026-03-26", "close": 16.25, "volume": 74424.0}, {"date": "2026-03-27", "close": 15.94, "volume": 45043.0}, {"date": "2026-03-30", "close": 15.83, "volume": 78922.0}, {"date": "2026-03-31", "close": 16.07, "volume": 363697.0}, {"date": "2026-04-01", "close": 16.3, "volume": 543682.0}, {"date": "2026-04-02", "close": 16.18, "volume": 688626.0}, {"date": "2026-04-06", "close": 16.22, "volume": 432138.0}, {"date": "2026-04-07", "close": 16.18, "volume": 420104.0}, {"date": "2026-04-08", "close": 16.61, "volume": 359268.0}, {"date": "2026-04-09", "close": 16.92, "volume": 329660.0}, {"date": "2026-04-10", "close": 17.08, "volume": 427826.0}, {"date": "2026-04-13", "close": 17.22, "volume": 442796.0}, {"date": "2026-04-14", "close": 17.36, "volume": 344443.0}, {"date": "2026-04-15", "close": 17.35, "volume": 190702.0}, {"date": "2026-04-16", "close": 17.3, "volume": 224218.0}, {"date": "2026-04-17", "close": 17.39, "volume": 306796.0}, {"date": "2026-04-20", "close": 17.38, "volume": 293994.0}, {"date": "2026-04-21", "close": 17.27, "volume": 188090.0}, {"date": "2026-04-22", "close": 17.39, "volume": 249022.0}, {"date": "2026-04-23", "close": 17.31, "volume": 261478.0}, {"date": "2026-04-24", "close": 17.49, "volume": 160153.0}, {"date": "2026-04-27", "close": 17.53, "volume": 282922.0}, {"date": "2026-04-28", "close": 17.42, "volume": 204616.0}, {"date": "2026-04-29", "close": 17.4, "volume": 198300.0}, {"date": "2026-04-30", "close": 17.61, "volume": 337496.0}, {"date": "2026-05-01", "close": 17.69, "volume": 177288.0}, {"date": "2026-05-04", "close": 17.6, "volume": 197639.0}, {"date": "2026-05-05", "close": 17.69, "volume": 133654.0}, {"date": "2026-05-06", "close": 17.81, "volume": 396661.0}, {"date": "2026-05-07", "close": 17.7, "volume": 252290.0}, {"date": "2026-05-08", "close": 17.8, "volume": 201565.0}, {"date": "2026-05-11", "close": 17.94, "volume": 210527.0}, {"date": "2026-05-12", "close": 17.93, "volume": 217192.0}, {"date": "2026-05-13", "close": 17.97, "volume": 235136.0}, {"date": "2026-05-14", "close": 17.99, "volume": 230345.0}, {"date": "2026-05-15", "close": 17.82, "volume": 373087.0}, {"date": "2026-05-18", "close": 17.69, "volume": 334732.0}, {"date": "2026-05-19", "close": 17.74, "volume": 288681.0}, {"date": "2026-05-20", "close": 17.92, "volume": 154791.0}, {"date": "2026-05-21", "close": 17.92, "volume": 138299.0}, {"date": "2026-05-22", "close": 18.04, "volume": 153060.0}, {"date": "2026-05-26", "close": 18.25, "volume": 274155.0}, {"date": "2026-05-27", "close": 18.22, "volume": 174138.0}, {"date": "2026-05-28", "close": 18.34, "volume": 165977.0}, {"date": "2026-05-29", "close": 18.43, "volume": 185193.0}, {"date": "2026-06-01", "close": 18.39, "volume": 195279.0}, {"date": "2026-06-02", "close": 18.46, "volume": 256145.0}, {"date": "2026-06-03", "close": 18.36, "volume": 311656.0}, {"date": "2026-06-04", "close": 18.43, "volume": 190933.0}, {"date": "2026-06-05", "close": 18.07, "volume": 269741.0}, {"date": "2026-06-08", "close": 18.12, "volume": 230178.0}, {"date": "2026-06-09", "close": 18.08, "volume": 564758.0}, {"date": "2026-06-10", "close": 17.98, "volume": 320516.0}, {"date": "2026-06-11", "close": 18.18, "volume": 284402.0}, {"date": "2026-06-12", "close": 18.2, "volume": 456627.0}, {"date": "2026-06-15", "close": 18.12, "volume": 193348.0}, {"date": "2026-06-16", "close": 18.01, "volume": 217139.0}, {"date": "2026-06-17", "close": 17.8, "volume": 232868.0}, {"date": "2026-06-18", "close": 18.13, "volume": 173591.0}, {"date": "2026-06-22", "close": 18.06, "volume": 158917.0}, {"date": "2026-06-23", "close": 17.87, "volume": 251557.0}, {"date": "2026-06-24", "close": 17.96, "volume": 352849.0}, {"date": "2026-06-25", "close": 17.96, "volume": 273749.0}, {"date": "2026-06-26", "close": 17.87, "volume": 185879.0}, {"date": "2026-06-29", "close": 18.21, "volume": 254877.0}, {"date": "2026-06-30", "close": 18.64, "volume": 622995.0}, {"date": "2026-07-01", "close": 18.65, "volume": 828531.0}, {"date": "2026-07-02", "close": 18.62, "volume": 295921.0}, {"date": "2026-07-06", "close": 18.58, "volume": 259733.0}, {"date": "2026-07-07", "close": 18.53, "volume": 196980.0}, {"date": "2026-07-08", "close": 18.55, "volume": 308008.0}, {"date": "2026-07-09", "close": 18.59, "volume": 259993.0}, {"date": "2026-07-10", "close": 18.59, "volume": 114014.0}, {"date": "2026-07-13", "close": 18.46, "volume": 281541.0}, {"date": "2026-07-14", "close": 18.66, "volume": 257041.0}, {"date": "2026-07-15", "close": 18.73, "volume": 237264.0}, {"date": "2026-07-16", "close": 18.74, "volume": 265360.0}, {"date": "2026-07-17", "close": 18.57, "volume": 1164151.0}, {"date": "2026-07-20", "close": 18.55, "volume": 325585.0}, {"date": "2026-07-21", "close": 18.67, "volume": 330679.0}, {"date": "2026-07-22", "close": 18.61, "volume": 161223.0}, {"date": "2026-07-23", "close": 18.36, "volume": 274100.0}, {"date": "2026-07-24", "close": 18.41, "volume": 172367.0}], "refreshing": true}