{"ticker": "TBLD", "overview": {"cik": "1820378", "ticker": "TBLD", "name": "Thornburg Income Builder Opportunities Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-05-26", "title": "Form NPORT-P", "accession": "0001410368-26-051162", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-21", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-26-234017", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-20", "title": "Form NPORT-P", "accession": "0001410368-26-015727", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-06", "title": "Proxy statement", "accession": "0001193125-26-041027", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-02", "title": "Form N-CEN", "accession": "0001410368-25-033173", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-24", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-25-292760", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-24", "title": "Form NPORT-P", "accession": "0001410368-25-029200", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-10", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-25-237081", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0001839882-25-046084", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-21", "title": "Form NPORT-P", "accession": "0001752724-25-195835", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-23", "title": "Form NPORT-P", "accession": "0001752724-25-118401", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-21", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-25-123902", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2025-02-27", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-25-038970", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-21", "title": "Form NPORT-P", "accession": "0001752724-25-031531", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-07", "title": "Proxy statement", "accession": "0001193125-25-022804", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-12-02", "title": "Form N-CEN", "accession": "0001752724-24-277353", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-11-26", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-24-266060", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-21", "title": "Form NPORT-P", "accession": "0001752724-24-260312", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2024-10-31", "title": "Form SCHEDULE 13G", "accession": "0001610520-24-000163", "price_sensitive": false}, {"form": "40-17G", "date": "2024-10-10", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-24-235294", "price_sensitive": false}, {"form": "N-PX", "date": "2024-08-26", "title": "Form N-PX", "accession": "0001021408-24-004166", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2024-08-23", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-24-205515", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-08-22", "title": "Form NPORT-P", "accession": "0001752724-24-186502", "price_sensitive": false}, {"form": "CORRESP", "date": "2024-08-21", "title": "Form CORRESP", "accession": "0001193125-24-204549", "price_sensitive": false}, {"form": "4", "date": "2024-07-22", "title": "Insider transaction", "accession": "0001415889-24-019859", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 76368.0, "sell_n": 0, "sell_sum": 0, "net": 76368.0, "insiders": 1, "first_date": "2026-08-05", "last_date": "2026-08-05"}, "metrics": {"ticker": "TBLD", "has_prices": true, "as_of": "2026-08-18", "last": 22.02, "prev_close": 22.295, "change": -0.27500000000000213, "change_pct": -0.01233460417133896, "session_volume": 59470.0, "vwap_5": 22.297288670397297, "vwap_20": 22.047396434213596, "vwap_60": 22.01431245740674, "vwap_250": 20.98365555704479, "high_52w": 22.84, "low_52w": 19.54, "avg_volume_20": 44119.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001873387-26-000002", "src": "INSIDERS", "ticker": "TBLD", "cik": "1820378", "company": "Thornburg Income Builder Opportunities Trust", "company_raw": "Thornburg Income Builder Opportunities Trust", "who": "Anne W. Kritzmire", "who_key": "Kritzmire Anne W.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 76368.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "TBLD draws $76K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1873387/000187338726000002/0001873387-26-000002-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}], "recent_buys": [{"id": "0001873387-26-000002", "src": "INSIDERS", "ticker": "TBLD", "cik": "1820378", "company": "Thornburg Income Builder Opportunities Trust", "company_raw": "Thornburg Income Builder Opportunities Trust", "who": "Anne W. Kritzmire", "who_key": "Kritzmire Anne W.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 76368.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "TBLD draws $76K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1873387/000187338726000002/0001873387-26-000002-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Thornburg Income Builder Opportunities Trust - Closed End Fund", "new_value": "Thornburg Income Builder Opportunities Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001820378", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001820378", "applied": 1, "detected_at": "2026-10-28T01:44:58.005088"}]}, "key_people": [{"who": "Anne W. Kritzmire", "who_key": "Kritzmire Anne W.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 76368.0, "sold": 0, "net": 76368.0, "trades": 1, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 76368.0, "date": "2026-08-05", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1873387/000187338726000002/0001873387-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 76368.0, "date": "2026-08-05", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1873387/000187338726000002/0001873387-26-000002-index.htm"}}], "activity": [{"date": "2026-08-05", "net": 76368.0}], "announcements": [{"form": "NPORT-P", "date": "2026-05-26", "title": "Form NPORT-P", "accession": "0001410368-26-051162", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-21", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-26-234017", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-20", "title": "Form NPORT-P", "accession": "0001410368-26-015727", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-06", "title": "Proxy statement", "accession": "0001193125-26-041027", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-02", "title": "Form N-CEN", "accession": "0001410368-25-033173", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-11-24", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-25-292760", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-24", "title": "Form NPORT-P", "accession": "0001410368-25-029200", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-10", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-25-237081", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0001839882-25-046084", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-21", "title": "Form NPORT-P", "accession": "0001752724-25-195835", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-23", "title": "Form NPORT-P", "accession": "0001752724-25-118401", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-05-21", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-25-123902", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2025-02-27", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-25-038970", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-21", "title": "Form NPORT-P", "accession": "0001752724-25-031531", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-07", "title": "Proxy statement", "accession": "0001193125-25-022804", "price_sensitive": false}, {"form": "N-CEN", "date": "2024-12-02", "title": "Form N-CEN", "accession": "0001752724-24-277353", "price_sensitive": false}, {"form": "N-CSR", "date": "2024-11-26", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-24-266060", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-21", "title": "Form NPORT-P", "accession": "0001752724-24-260312", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2024-10-31", "title": "Form SCHEDULE 13G", "accession": "0001610520-24-000163", "price_sensitive": false}, {"form": "40-17G", "date": "2024-10-10", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-24-235294", "price_sensitive": false}, {"form": "N-PX", "date": "2024-08-26", "title": "Form N-PX", "accession": "0001021408-24-004166", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2024-08-23", "title": "THORNBURG INCOME BUILDER OPPORTUNITIES TRUST", "accession": "0001193125-24-205515", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-08-22", "title": "Form NPORT-P", "accession": "0001752724-24-186502", "price_sensitive": false}, {"form": "CORRESP", "date": "2024-08-21", "title": "Form CORRESP", "accession": "0001193125-24-204549", "price_sensitive": false}, {"form": "4", "date": "2024-07-22", "title": "Insider transaction", "accession": "0001415889-24-019859", "price_sensitive": false}], "performance": {"ticker": "TBLD", "has_prices": true, "summary": {"n": 1, "avg": -0.006317689530685946, "win_rate": 0.0, "best": -0.006317689530685946, "worst": -0.006317689530685946, "as_of": "2026-08-18"}, "buys": [{"who": "Kritzmire Anne W.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76368.0, "date": "2026-08-05", "score": 47.7, "ref_price": 22.16, "return": -0.006317689530685946}]}, "price_series": [{"date": "2021-07-28", "close": 20.0, "volume": 2756516.0}, {"date": "2021-07-29", "close": 20.0, "volume": 369125.0}, {"date": "2021-07-30", "close": 20.1, "volume": 85468.0}, {"date": "2021-08-02", "close": 20.1, "volume": 19012.0}, {"date": "2021-08-03", "close": 20.27, "volume": 47413.0}, {"date": "2021-08-04", "close": 20.37, "volume": 55293.0}, {"date": "2021-08-05", "close": 20.32, "volume": 21397.0}, {"date": "2021-08-06", "close": 20.29, "volume": 18342.0}, {"date": "2021-08-09", "close": 20.24, "volume": 16014.0}, {"date": "2021-08-10", "close": 20.22, "volume": 19221.0}, {"date": "2021-08-11", "close": 20.24, "volume": 24952.0}, {"date": "2021-08-12", "close": 20.29, "volume": 26465.0}, {"date": "2021-08-13", "close": 20.2898, "volume": 26683.0}, {"date": "2021-08-16", "close": 20.29, "volume": 26977.0}, {"date": "2021-08-17", "close": 20.3, "volume": 31451.0}, {"date": "2021-08-18", "close": 20.33, "volume": 13850.0}, {"date": "2021-08-19", "close": 20.25, "volume": 6619.0}, {"date": "2021-08-20", "close": 20.07, "volume": 46028.0}, {"date": "2021-08-23", "close": 20.15, "volume": 23265.0}, {"date": "2021-08-24", "close": 20.2499, "volume": 17015.0}, {"date": "2021-08-25", "close": 20.17, "volume": 17788.0}, {"date": "2021-08-26", "close": 20.15, "volume": 6210.0}, {"date": "2021-08-27", "close": 20.14, "volume": 41454.0}, {"date": "2021-08-30", "close": 20.18, "volume": 33610.0}, {"date": "2021-08-31", "close": 20.42, "volume": 32424.0}, {"date": "2021-09-01", "close": 20.65, "volume": 14722.0}, {"date": "2021-09-02", "close": 20.25, "volume": 30379.0}, {"date": "2021-09-03", "close": 20.47, "volume": 46474.0}, {"date": "2021-09-07", "close": 20.15, "volume": 92599.0}, {"date": "2021-09-08", "close": 20.24, "volume": 45431.0}, {"date": "2021-09-09", "close": 20.17, "volume": 27545.0}, {"date": "2021-09-10", "close": 20.09, "volume": 23786.0}, {"date": "2021-09-13", "close": 20.05, "volume": 21522.0}, {"date": "2021-09-14", "close": 19.99, "volume": 35216.0}, {"date": "2021-09-15", "close": 20.05, "volume": 36524.0}, {"date": "2021-09-16", "close": 20.05, "volume": 54144.0}, {"date": "2021-09-17", "close": 19.82, "volume": 110398.0}, {"date": "2021-09-20", "close": 20.02, "volume": 101533.0}, {"date": "2021-09-21", "close": 20.0, "volume": 40954.0}, {"date": "2021-09-22", "close": 19.94, "volume": 48616.0}, {"date": "2021-09-23", "close": 19.91, "volume": 70524.0}, {"date": "2021-09-24", "close": 20.03, "volume": 54167.0}, {"date": "2021-09-27", "close": 20.02, "volume": 26984.0}, {"date": "2021-09-28", "close": 19.99, "volume": 30533.0}, {"date": "2021-09-29", "close": 20.0, "volume": 32435.0}, {"date": "2021-09-30", "close": 20.05, "volume": 39955.0}, {"date": "2021-10-01", "close": 20.01, "volume": 15837.0}, {"date": "2021-10-04", "close": 19.99, "volume": 16255.0}, {"date": "2021-10-05", "close": 20.02, "volume": 35339.0}, {"date": "2021-10-06", "close": 19.94, "volume": 17518.0}, {"date": "2021-10-07", "close": 19.95, "volume": 46010.0}, {"date": "2021-10-08", "close": 20.0, "volume": 21749.0}, {"date": "2021-10-11", "close": 20.03, "volume": 16746.0}, {"date": "2021-10-12", "close": 20.0, "volume": 16025.0}, {"date": "2021-10-13", "close": 20.0, "volume": 39522.0}, {"date": "2021-10-14", "close": 20.095, "volume": 18533.0}, {"date": "2021-10-15", "close": 20.01, "volume": 28509.0}, {"date": "2021-10-18", "close": 20.09, "volume": 29488.0}, {"date": "2021-10-19", "close": 20.14, "volume": 44976.0}, {"date": "2021-10-20", "close": 20.21, "volume": 58612.0}, {"date": "2021-10-21", "close": 20.02, "volume": 30910.0}, {"date": "2021-10-22", "close": 20.035, "volume": 38572.0}, {"date": "2021-10-25", "close": 20.05, "volume": 30316.0}, {"date": "2021-10-26", "close": 20.03, "volume": 21483.0}, {"date": "2021-10-27", "close": 20.07, "volume": 29610.0}, {"date": "2021-10-28", "close": 20.15, "volume": 25905.0}, {"date": "2021-10-29", "close": 20.1, "volume": 21086.0}, {"date": "2021-11-01", "close": 20.07, "volume": 23687.0}, {"date": "2021-11-02", "close": 20.08, "volume": 23572.0}, {"date": "2021-11-03", "close": 20.18, "volume": 30310.0}, {"date": "2021-11-04", "close": 20.13, "volume": 33117.0}, {"date": "2021-11-05", "close": 20.07, "volume": 42135.0}, {"date": "2021-11-08", "close": 20.02, "volume": 59579.0}, {"date": "2021-11-09", "close": 20.1, "volume": 33486.0}, {"date": "2021-11-10", "close": 20.0, "volume": 97466.0}, {"date": "2021-11-11", "close": 20.0, "volume": 56054.0}, {"date": "2021-11-12", "close": 19.9, "volume": 38403.0}, {"date": "2021-11-15", "close": 19.93, "volume": 187975.0}, {"date": "2021-11-16", "close": 19.8, "volume": 51626.0}, {"date": "2021-11-17", "close": 19.81, "volume": 52551.0}, {"date": "2021-11-18", "close": 19.73, "volume": 22386.0}, {"date": "2021-11-19", "close": 19.73, "volume": 29511.0}, {"date": "2021-11-22", "close": 19.52, "volume": 52425.0}, {"date": "2021-11-23", "close": 18.92, "volume": 153021.0}, {"date": "2021-11-24", "close": 19.06, "volume": 53559.0}, {"date": "2021-11-26", "close": 18.735, "volume": 73271.0}, {"date": "2021-11-29", "close": 18.69, "volume": 78294.0}, {"date": "2021-11-30", "close": 18.32, "volume": 185874.0}, {"date": "2021-12-01", "close": 18.27, "volume": 144806.0}, {"date": "2021-12-02", "close": 18.19, "volume": 255704.0}, {"date": "2021-12-03", "close": 18.0, "volume": 165070.0}, {"date": "2021-12-06", "close": 18.09, "volume": 176897.0}, {"date": "2021-12-07", "close": 18.34, "volume": 335067.0}, {"date": "2021-12-08", "close": 18.36, "volume": 212535.0}, {"date": "2021-12-09", "close": 18.27, "volume": 276816.0}, {"date": "2021-12-10", "close": 18.27, "volume": 239493.0}, {"date": "2021-12-13", "close": 18.1, "volume": 206085.0}, {"date": "2021-12-14", "close": 18.0, "volume": 363623.0}, {"date": "2021-12-15", "close": 18.32, "volume": 305728.0}, {"date": "2021-12-16", "close": 18.43, "volume": 340143.0}, {"date": "2021-12-17", "close": 18.65, "volume": 315120.0}, {"date": "2021-12-20", "close": 18.35, "volume": 187411.0}, {"date": "2021-12-21", "close": 18.43, "volume": 283705.0}, {"date": "2021-12-22", "close": 18.42, "volume": 196015.0}, {"date": "2021-12-23", "close": 18.63, "volume": 163635.0}, {"date": "2021-12-27", "close": 18.65, "volume": 248341.0}, {"date": "2021-12-28", "close": 18.52, "volume": 229826.0}, {"date": "2021-12-29", "close": 18.55, "volume": 443959.0}, {"date": "2021-12-30", "close": 18.57, "volume": 338451.0}, {"date": "2021-12-31", "close": 18.66, "volume": 247589.0}, {"date": "2022-01-03", "close": 18.85, "volume": 72868.0}, {"date": "2022-01-04", "close": 18.71, "volume": 84456.0}, {"date": "2022-01-05", "close": 18.58, "volume": 133422.0}, {"date": "2022-01-06", "close": 18.97, "volume": 94337.0}, {"date": "2022-01-07", "close": 18.97, "volume": 72430.0}, {"date": "2022-01-10", "close": 18.995, "volume": 64740.0}, {"date": "2022-01-11", "close": 19.1972, "volume": 107799.0}, {"date": "2022-01-12", "close": 19.27, "volume": 89947.0}, {"date": "2022-01-13", "close": 19.32, "volume": 71248.0}, {"date": "2022-01-14", "close": 19.52, "volume": 230766.0}, {"date": "2022-01-18", "close": 19.31, "volume": 174460.0}, {"date": "2022-01-19", "close": 19.2, "volume": 186604.0}, {"date": "2022-01-20", "close": 19.09, "volume": 224520.0}, {"date": "2022-01-21", "close": 18.98, "volume": 949983.0}, {"date": "2022-01-24", "close": 18.63, "volume": 155913.0}, {"date": "2022-01-25", "close": 18.39, "volume": 254039.0}, {"date": "2022-01-26", "close": 18.31, "volume": 126519.0}, {"date": "2022-01-27", "close": 18.3, "volume": 87114.0}, {"date": "2022-01-28", "close": 18.37, "volume": 81807.0}, {"date": "2022-01-31", "close": 18.53, "volume": 75098.0}, {"date": "2022-02-01", "close": 18.69, "volume": 89905.0}, {"date": "2022-02-02", "close": 18.77, "volume": 112323.0}, {"date": "2022-02-03", "close": 18.54, "volume": 66932.0}, {"date": "2022-02-04", "close": 18.62, "volume": 47064.0}, {"date": "2022-02-07", "close": 18.73, "volume": 52753.0}, {"date": "2022-02-08", "close": 18.92, "volume": 82053.0}, {"date": "2022-02-09", "close": 19.12, "volume": 77750.0}, {"date": "2022-02-10", "close": 18.5, "volume": 133706.0}, {"date": "2022-02-11", "close": 18.34, "volume": 74795.0}, {"date": "2022-02-14", "close": 18.315, "volume": 67504.0}, {"date": "2022-02-15", "close": 18.3, "volume": 111261.0}, {"date": "2022-02-16", "close": 18.59, "volume": 65177.0}, {"date": "2022-02-17", "close": 18.45, "volume": 90465.0}, {"date": "2022-02-18", "close": 18.45, "volume": 141394.0}, {"date": "2022-02-22", "close": 18.16, "volume": 102227.0}, {"date": "2022-02-23", "close": 17.9, "volume": 130402.0}, {"date": "2022-02-24", "close": 17.74, "volume": 95979.0}, {"date": "2022-02-25", "close": 17.88, "volume": 92566.0}, {"date": "2022-02-28", "close": 17.86, "volume": 73491.0}, {"date": "2022-03-01", "close": 17.48, "volume": 60124.0}, {"date": "2022-03-02", "close": 17.65, "volume": 59806.0}, {"date": "2022-03-03", "close": 17.48, "volume": 69705.0}, {"date": "2022-03-04", "close": 17.08, "volume": 92984.0}, {"date": "2022-03-07", "close": 16.61, "volume": 81939.0}, {"date": "2022-03-08", "close": 16.15, "volume": 172035.0}, {"date": "2022-03-09", "close": 16.38, "volume": 494167.0}, {"date": "2022-03-10", "close": 16.13, "volume": 155976.0}, {"date": "2022-03-11", "close": 16.11, "volume": 80230.0}, {"date": "2022-03-14", "close": 15.98, "volume": 81205.0}, {"date": "2022-03-15", "close": 16.13, "volume": 79807.0}, {"date": "2022-03-16", "close": 16.34, "volume": 94157.0}, {"date": "2022-03-17", "close": 16.77, "volume": 101829.0}, {"date": "2022-03-18", "close": 16.96, "volume": 122645.0}, {"date": "2022-03-21", "close": 16.92, "volume": 90795.0}, {"date": "2022-03-22", "close": 16.88, "volume": 102303.0}, {"date": "2022-03-23", "close": 16.94, "volume": 76089.0}, {"date": "2022-03-24", "close": 16.98, "volume": 104630.0}, {"date": "2022-03-25", "close": 17.06, "volume": 66518.0}, {"date": "2022-03-28", "close": 16.83, "volume": 60872.0}, {"date": "2022-03-29", "close": 17.19, "volume": 96916.0}, {"date": "2022-03-30", "close": 16.99, "volume": 145536.0}, {"date": "2022-03-31", "close": 17.09, "volume": 77997.0}, {"date": "2022-04-01", "close": 17.13, "volume": 62982.0}, {"date": "2022-04-04", "close": 17.16, "volume": 63244.0}, {"date": "2022-04-05", "close": 17.04, "volume": 33977.0}, {"date": "2022-04-06", "close": 16.75, "volume": 70858.0}, {"date": "2022-04-07", "close": 16.78, "volume": 56692.0}, {"date": "2022-04-08", "close": 16.79, "volume": 72692.0}, {"date": "2022-04-11", "close": 16.43, "volume": 37392.0}, {"date": "2022-04-12", "close": 16.58, "volume": 75063.0}, {"date": "2022-04-13", "close": 16.66, "volume": 64812.0}, {"date": "2022-04-14", "close": 16.58, "volume": 86112.0}, {"date": "2022-04-18", "close": 16.32, "volume": 76627.0}, {"date": "2022-04-19", "close": 16.45, "volume": 71567.0}, {"date": "2022-04-20", "close": 16.51, "volume": 86698.0}, {"date": "2022-04-21", "close": 16.18, "volume": 76472.0}, {"date": "2022-04-22", "close": 15.87, "volume": 64400.0}, {"date": "2022-04-25", "close": 16.04, "volume": 84724.0}, {"date": "2022-04-26", "close": 15.8, "volume": 73059.0}, {"date": "2022-04-27", "close": 15.7, "volume": 92427.0}, {"date": "2022-04-28", "close": 15.92, "volume": 63793.0}, {"date": "2022-04-29", "close": 15.81, "volume": 56176.0}, {"date": "2022-05-02", "close": 15.71, "volume": 77258.0}, {"date": "2022-05-03", "close": 15.66, "volume": 89109.0}, {"date": "2022-05-04", "close": 15.93, "volume": 167698.0}, {"date": "2022-05-05", "close": 15.6, "volume": 119775.0}, {"date": "2022-05-06", "close": 15.79, "volume": 55928.0}, {"date": "2022-05-09", "close": 15.05, "volume": 121298.0}, {"date": "2022-05-10", "close": 15.11, "volume": 100070.0}, {"date": "2022-05-11", "close": 14.68, "volume": 115467.0}, {"date": "2022-05-12", "close": 14.58, "volume": 92455.0}, {"date": "2022-05-13", "close": 14.88, "volume": 81713.0}, {"date": "2022-05-16", "close": 15.29, "volume": 78853.0}, {"date": "2022-05-17", "close": 15.74, "volume": 180240.0}, {"date": "2022-05-18", "close": 15.49, "volume": 70507.0}, {"date": "2022-05-19", "close": 15.6, "volume": 170958.0}, {"date": "2022-05-20", "close": 15.68, "volume": 129015.0}, {"date": "2022-05-23", "close": 15.5, "volume": 105875.0}, {"date": "2022-05-24", "close": 15.44, "volume": 86420.0}, {"date": "2022-05-25", "close": 15.55, "volume": 102634.0}, {"date": "2022-05-26", "close": 15.89, "volume": 95333.0}, {"date": "2022-05-27", "close": 16.06, "volume": 78914.0}, {"date": "2022-05-31", "close": 15.86, "volume": 89055.0}, {"date": "2022-06-01", "close": 15.69, "volume": 83538.0}, {"date": "2022-06-02", "close": 15.96, "volume": 71596.0}, {"date": "2022-06-03", "close": 15.785, "volume": 83889.0}, {"date": "2022-06-06", "close": 15.91, "volume": 48232.0}, {"date": "2022-06-07", "close": 16.15, "volume": 106322.0}, {"date": "2022-06-08", "close": 16.05, "volume": 75802.0}, {"date": "2022-06-09", "close": 15.66, "volume": 54968.0}, {"date": "2022-06-10", "close": 15.3, "volume": 86545.0}, {"date": "2022-06-13", "close": 14.61, "volume": 90849.0}, {"date": "2022-06-14", "close": 14.53, "volume": 80308.0}, {"date": "2022-06-15", "close": 14.8, "volume": 64390.0}, {"date": "2022-06-16", "close": 14.27, "volume": 101487.0}, {"date": "2022-06-17", "close": 14.35, "volume": 83684.0}, {"date": "2022-06-21", "close": 14.69, "volume": 127804.0}, {"date": "2022-06-22", "close": 14.79, "volume": 71025.0}, {"date": "2022-06-23", "close": 14.58, "volume": 57175.0}, {"date": "2022-06-24", "close": 15.17, "volume": 121409.0}, {"date": "2022-06-27", "close": 14.94, "volume": 76604.0}, {"date": "2022-06-28", "close": 14.77, "volume": 138361.0}, {"date": "2022-06-29", "close": 14.54, "volume": 154350.0}, {"date": "2022-06-30", "close": 14.51, "volume": 84673.0}, {"date": "2022-07-01", "close": 14.53, "volume": 69003.0}, {"date": "2022-07-05", "close": 14.44, "volume": 39880.0}, {"date": "2022-07-06", "close": 14.35, "volume": 53089.0}, {"date": "2022-07-07", "close": 14.69, "volume": 59911.0}, {"date": "2022-07-08", "close": 14.64, "volume": 49165.0}, {"date": "2022-07-11", "close": 14.62, "volume": 80124.0}, {"date": "2022-07-12", "close": 14.49, "volume": 103353.0}, {"date": "2022-07-13", "close": 14.53, "volume": 104718.0}, {"date": "2022-07-14", "close": 14.4, "volume": 77980.0}, {"date": "2022-07-15", "close": 14.52, "volume": 84687.0}, {"date": "2022-07-18", "close": 14.73, "volume": 180476.0}, {"date": "2022-07-19", "close": 15.03, "volume": 108881.0}, {"date": "2022-07-20", "close": 15.2, "volume": 123200.0}, {"date": "2022-07-21", "close": 15.29, "volume": 66712.0}, {"date": "2022-07-22", "close": 15.06, "volume": 86142.0}, {"date": "2022-07-25", "close": 15.28, "volume": 123473.0}, {"date": "2022-07-26", "close": 14.84, "volume": 158651.0}, {"date": "2022-07-27", "close": 15.12, "volume": 155097.0}, {"date": "2022-07-28", "close": 15.02, "volume": 80989.0}, {"date": "2022-07-29", "close": 15.18, "volume": 127475.0}, {"date": "2022-08-01", "close": 15.08, "volume": 68667.0}, {"date": "2022-08-02", "close": 15.02, "volume": 59866.0}, {"date": "2022-08-03", "close": 15.26, "volume": 95112.0}, {"date": "2022-08-04", "close": 15.27, "volume": 54658.0}, {"date": "2022-08-05", "close": 15.24, "volume": 65465.0}, {"date": "2022-08-08", "close": 15.37, "volume": 54417.0}, {"date": "2022-08-09", "close": 15.21, "volume": 55931.0}, {"date": "2022-08-10", "close": 15.43, "volume": 69567.0}, {"date": "2022-08-11", "close": 15.38, "volume": 75359.0}, {"date": "2022-08-12", "close": 15.49, "volume": 63755.0}, {"date": "2022-08-15", "close": 15.52, "volume": 117344.0}, {"date": "2022-08-16", "close": 15.48, "volume": 62235.0}, {"date": "2022-08-17", "close": 15.36, "volume": 137955.0}, {"date": "2022-08-18", "close": 15.31, "volume": 79067.0}, {"date": "2022-08-19", "close": 15.2, "volume": 81426.0}, {"date": "2022-08-22", "close": 15.07, "volume": 102220.0}, {"date": "2022-08-23", "close": 14.975, "volume": 81266.0}, {"date": "2022-08-24", "close": 15.06, "volume": 80028.0}, {"date": "2022-08-25", "close": 15.15, "volume": 70648.0}, {"date": "2022-08-26", "close": 14.93, "volume": 155407.0}, {"date": "2022-08-29", "close": 14.885, "volume": 90464.0}, {"date": "2022-08-30", "close": 14.75, "volume": 87231.0}, {"date": "2022-08-31", "close": 14.86, "volume": 36443.0}, {"date": "2022-09-01", "close": 14.6, "volume": 49437.0}, {"date": "2022-09-02", "close": 14.51, "volume": 48517.0}, {"date": "2022-09-06", "close": 14.39, "volume": 62721.0}, {"date": "2022-09-07", "close": 14.6, "volume": 63401.0}, {"date": "2022-09-08", "close": 14.38, "volume": 75999.0}, {"date": "2022-09-09", "close": 14.45, "volume": 72453.0}, {"date": "2022-09-12", "close": 14.51, "volume": 82080.0}, {"date": "2022-09-13", "close": 14.275, "volume": 70142.0}, {"date": "2022-09-14", "close": 14.25, "volume": 66199.0}, {"date": "2022-09-15", "close": 14.04, "volume": 88124.0}, {"date": "2022-09-16", "close": 13.95, "volume": 50308.0}, {"date": "2022-09-19", "close": 13.94, "volume": 85931.0}, {"date": "2022-09-20", "close": 13.86, "volume": 101664.0}, {"date": "2022-09-21", "close": 13.57, "volume": 169523.0}, {"date": "2022-09-22", "close": 13.26, "volume": 132162.0}, {"date": "2022-09-23", "close": 12.89, "volume": 177197.0}, {"date": "2022-09-26", "close": 12.78, "volume": 115682.0}, {"date": "2022-09-27", "close": 12.66, "volume": 246059.0}, {"date": "2022-09-28", "close": 12.95, "volume": 140176.0}, {"date": "2022-09-29", "close": 12.65, "volume": 94795.0}, {"date": "2022-09-30", "close": 12.74, "volume": 51138.0}, {"date": "2022-10-03", "close": 13.35, "volume": 153113.0}, {"date": "2022-10-04", "close": 13.75, "volume": 129132.0}, {"date": "2022-10-05", "close": 13.71, "volume": 108965.0}, {"date": "2022-10-06", "close": 13.52, "volume": 85112.0}, {"date": "2022-10-07", "close": 13.17, "volume": 80639.0}, {"date": "2022-10-10", "close": 13.07, "volume": 82161.0}, {"date": "2022-10-11", "close": 13.0, "volume": 95415.0}, {"date": "2022-10-12", "close": 12.92, "volume": 59570.0}, {"date": "2022-10-13", "close": 13.12, "volume": 87679.0}, {"date": "2022-10-14", "close": 12.88, "volume": 61824.0}, {"date": "2022-10-17", "close": 13.02, "volume": 67280.0}, {"date": "2022-10-18", "close": 13.12, "volume": 70590.0}, {"date": "2022-10-19", "close": 13.05, "volume": 81888.0}, {"date": "2022-10-20", "close": 13.07, "volume": 94472.0}, {"date": "2022-10-21", "close": 13.27, "volume": 79840.0}, {"date": "2022-10-24", "close": 13.32, "volume": 84741.0}, {"date": "2022-10-25", "close": 13.31, "volume": 132784.0}, {"date": "2022-10-26", "close": 13.37, "volume": 130960.0}, {"date": "2022-10-27", "close": 13.39, "volume": 119091.0}, {"date": "2022-10-28", "close": 13.655, "volume": 101837.0}, {"date": "2022-10-31", "close": 13.49, "volume": 146677.0}, {"date": "2022-11-01", "close": 13.625, "volume": 107895.0}, {"date": "2022-11-02", "close": 13.43, "volume": 140143.0}, {"date": "2022-11-03", "close": 13.41, "volume": 73848.0}, {"date": "2022-11-04", "close": 13.53, "volume": 64815.0}, {"date": "2022-11-07", "close": 13.51, "volume": 89874.0}, {"date": "2022-11-08", "close": 13.52, "volume": 149714.0}, {"date": "2022-11-09", "close": 13.51, "volume": 98660.0}, {"date": "2022-11-10", "close": 13.85, "volume": 102952.0}, {"date": "2022-11-11", "close": 13.89, "volume": 115440.0}, {"date": "2022-11-14", "close": 13.98, "volume": 143381.0}, {"date": "2022-11-15", "close": 14.23, "volume": 211381.0}, {"date": "2022-11-16", "close": 14.21, "volume": 135300.0}, {"date": "2022-11-17", "close": 14.37, "volume": 202617.0}, {"date": "2022-11-18", "close": 14.48, "volume": 177426.0}, {"date": "2022-11-21", "close": 14.71, "volume": 196599.0}, {"date": "2022-11-22", "close": 14.59, "volume": 119118.0}, {"date": "2022-11-23", "close": 14.65, "volume": 70054.0}, {"date": "2022-11-25", "close": 14.57, "volume": 52691.0}, {"date": "2022-11-28", "close": 14.31, "volume": 197516.0}, {"date": "2022-11-29", "close": 14.22, "volume": 159791.0}, {"date": "2022-11-30", "close": 14.46, "volume": 144961.0}, {"date": "2022-12-01", "close": 14.64, "volume": 132886.0}, {"date": "2022-12-02", "close": 14.63, "volume": 100752.0}, {"date": "2022-12-05", "close": 14.39, "volume": 136103.0}, {"date": "2022-12-06", "close": 14.44, "volume": 228251.0}, {"date": "2022-12-07", "close": 14.46, "volume": 118081.0}, {"date": "2022-12-08", "close": 14.57, "volume": 148289.0}, {"date": "2022-12-09", "close": 14.36, "volume": 127610.0}, {"date": "2022-12-12", "close": 14.54, "volume": 162311.0}, {"date": "2022-12-13", "close": 14.55, "volume": 145137.0}, {"date": "2022-12-14", "close": 14.57, "volume": 113068.0}, {"date": "2022-12-15", "close": 14.28, "volume": 186341.0}, {"date": "2022-12-16", "close": 14.24, "volume": 105723.0}, {"date": "2022-12-19", "close": 14.07, "volume": 134309.0}, {"date": "2022-12-20", "close": 14.14, "volume": 200402.0}, {"date": "2022-12-21", "close": 14.35, "volume": 206230.0}, {"date": "2022-12-22", "close": 14.27, "volume": 182348.0}, {"date": "2022-12-23", "close": 14.3, "volume": 99252.0}, {"date": "2022-12-27", "close": 14.14, "volume": 175469.0}, {"date": "2022-12-28", "close": 14.02, "volume": 233318.0}, {"date": "2022-12-29", "close": 14.25, "volume": 194710.0}, {"date": "2022-12-30", "close": 14.28, "volume": 113551.0}, {"date": "2023-01-03", "close": 14.385, "volume": 32981.0}, {"date": "2023-01-04", "close": 14.4, "volume": 49135.0}, {"date": "2023-01-05", "close": 14.4, "volume": 62603.0}, {"date": "2023-01-06", "close": 14.68, "volume": 81405.0}, {"date": "2023-01-09", "close": 14.81, "volume": 93200.0}, {"date": "2023-01-10", "close": 14.95, "volume": 47917.0}, {"date": "2023-01-11", "close": 15.03, "volume": 95357.0}, {"date": "2023-01-12", "close": 15.05, "volume": 41062.0}, {"date": "2023-01-13", "close": 15.14, "volume": 44488.0}, {"date": "2023-01-17", "close": 15.15, "volume": 108548.0}, {"date": "2023-01-18", "close": 15.0, "volume": 93061.0}, {"date": "2023-01-19", "close": 15.07, "volume": 91209.0}, {"date": "2023-01-20", "close": 15.26, "volume": 71830.0}, {"date": "2023-01-23", "close": 15.31, "volume": 109304.0}, {"date": "2023-01-24", "close": 15.33, "volume": 98268.0}, {"date": "2023-01-25", "close": 15.2, "volume": 64304.0}, {"date": "2023-01-26", "close": 15.35, "volume": 73198.0}, {"date": "2023-01-27", "close": 15.37, "volume": 71296.0}, {"date": "2023-01-30", "close": 15.29, "volume": 42024.0}, {"date": "2023-01-31", "close": 15.46, "volume": 87283.0}, {"date": "2023-02-01", "close": 15.51, "volume": 70562.0}, {"date": "2023-02-02", "close": 15.8, "volume": 116095.0}, {"date": "2023-02-03", "close": 15.45, "volume": 81021.0}, {"date": "2023-02-06", "close": 15.24, "volume": 71614.0}, {"date": "2023-02-07", "close": 15.46, "volume": 102994.0}, {"date": "2023-02-08", "close": 15.38, "volume": 93733.0}, {"date": "2023-02-09", "close": 15.35, "volume": 39956.0}, {"date": "2023-02-10", "close": 15.22, "volume": 55307.0}, {"date": "2023-02-13", "close": 15.64, "volume": 119650.0}, {"date": "2023-02-14", "close": 15.51, "volume": 54186.0}, {"date": "2023-02-15", "close": 15.52, "volume": 37795.0}, {"date": "2023-02-16", "close": 15.43, "volume": 60798.0}, {"date": "2023-02-17", "close": 15.45, "volume": 44773.0}, {"date": "2023-02-21", "close": 15.19, "volume": 68155.0}, {"date": "2023-02-22", "close": 15.23, "volume": 50337.0}, {"date": "2023-02-23", "close": 15.1, "volume": 114990.0}, {"date": "2023-02-24", "close": 14.94, "volume": 51294.0}, {"date": "2023-02-27", "close": 15.09, "volume": 58909.0}, {"date": "2023-02-28", "close": 15.13, "volume": 58522.0}, {"date": "2023-03-01", "close": 15.17, "volume": 44436.0}, {"date": "2023-03-02", "close": 15.2, "volume": 31328.0}, {"date": "2023-03-03", "close": 15.33, "volume": 44336.0}, {"date": "2023-03-06", "close": 15.21, "volume": 56386.0}, {"date": "2023-03-07", "close": 15.15, "volume": 40654.0}, {"date": "2023-03-08", "close": 15.1, "volume": 32922.0}, {"date": "2023-03-09", "close": 14.93, "volume": 18595.0}, {"date": "2023-03-10", "close": 14.69, "volume": 70818.0}, {"date": "2023-03-13", "close": 14.55, "volume": 42957.0}, {"date": "2023-03-14", "close": 14.69, "volume": 60087.0}, {"date": "2023-03-15", "close": 14.33, "volume": 44076.0}, {"date": "2023-03-16", "close": 14.52, "volume": 85589.0}, {"date": "2023-03-17", "close": 14.43, "volume": 93598.0}, {"date": "2023-03-20", "close": 14.58, "volume": 83589.0}, {"date": "2023-03-21", "close": 14.765, "volume": 72150.0}, {"date": "2023-03-22", "close": 14.7, "volume": 57250.0}, {"date": "2023-03-23", "close": 14.83, "volume": 61103.0}, {"date": "2023-03-24", "close": 14.78, "volume": 42538.0}, {"date": "2023-03-27", "close": 14.9, "volume": 60139.0}, {"date": "2023-03-28", "close": 14.86, "volume": 43637.0}, {"date": "2023-03-29", "close": 15.24, "volume": 55634.0}, {"date": "2023-03-30", "close": 15.59, "volume": 56070.0}, {"date": "2023-03-31", "close": 15.61, "volume": 87533.0}, {"date": "2023-04-03", "close": 15.62, "volume": 31134.0}, {"date": "2023-04-04", "close": 15.53, "volume": 45233.0}, {"date": "2023-04-05", "close": 15.45, "volume": 48534.0}, {"date": "2023-04-06", "close": 15.39, "volume": 39324.0}, {"date": "2023-04-10", "close": 15.57, "volume": 27966.0}, {"date": "2023-04-11", "close": 15.61, "volume": 43432.0}, {"date": "2023-04-12", "close": 15.44, "volume": 79565.0}, {"date": "2023-04-13", "close": 15.61, "volume": 54468.0}, {"date": "2023-04-14", "close": 15.46, "volume": 29739.0}, {"date": "2023-04-17", "close": 15.34, "volume": 53356.0}, {"date": "2023-04-18", "close": 15.36, "volume": 61885.0}, {"date": "2023-04-19", "close": 15.42, "volume": 83859.0}, {"date": "2023-04-20", "close": 15.45, "volume": 63381.0}, {"date": "2023-04-21", "close": 15.495, "volume": 58767.0}, {"date": "2023-04-24", "close": 15.49, "volume": 52479.0}, {"date": "2023-04-25", "close": 15.42, "volume": 64161.0}, {"date": "2023-04-26", "close": 15.41, "volume": 68247.0}, {"date": "2023-04-27", "close": 15.57, "volume": 40513.0}, {"date": "2023-04-28", "close": 15.7, "volume": 68974.0}, {"date": "2023-05-01", "close": 15.69, "volume": 39526.0}, {"date": "2023-05-02", "close": 15.46, "volume": 71974.0}, {"date": "2023-05-03", "close": 15.5, "volume": 54347.0}, {"date": "2023-05-04", "close": 15.14, "volume": 103664.0}, {"date": "2023-05-05", "close": 15.43, "volume": 85404.0}, {"date": "2023-05-08", "close": 15.41, "volume": 43484.0}, {"date": "2023-05-09", "close": 15.29, "volume": 57579.0}, {"date": "2023-05-10", "close": 15.22, "volume": 51950.0}, {"date": "2023-05-11", "close": 15.08, "volume": 57524.0}, {"date": "2023-05-12", "close": 15.11, "volume": 33588.0}, {"date": "2023-05-15", "close": 15.03, "volume": 61552.0}, {"date": "2023-05-16", "close": 14.95, "volume": 52044.0}, {"date": "2023-05-17", "close": 15.04, "volume": 40935.0}, {"date": "2023-05-18", "close": 15.01, "volume": 52216.0}, {"date": "2023-05-19", "close": 15.04, "volume": 85674.0}, {"date": "2023-05-22", "close": 15.04, "volume": 42614.0}, {"date": "2023-05-23", "close": 14.93, "volume": 41054.0}, {"date": "2023-05-24", "close": 14.92, "volume": 66897.0}, {"date": "2023-05-25", "close": 14.96, "volume": 45620.0}, {"date": "2023-05-26", "close": 15.11, "volume": 61872.0}, {"date": "2023-05-30", "close": 15.06, "volume": 92832.0}, {"date": "2023-05-31", "close": 15.07, "volume": 73944.0}, {"date": "2023-06-01", "close": 15.16, "volume": 26148.0}, {"date": "2023-06-02", "close": 15.35, "volume": 56266.0}, {"date": "2023-06-05", "close": 15.21, "volume": 30694.0}, {"date": "2023-06-06", "close": 15.21, "volume": 68982.0}, {"date": "2023-06-07", "close": 15.02, "volume": 76780.0}, {"date": "2023-06-08", "close": 15.19, "volume": 68178.0}, {"date": "2023-06-09", "close": 15.02, "volume": 53235.0}, {"date": "2023-06-12", "close": 15.11, "volume": 52062.0}, {"date": "2023-06-13", "close": 15.25, "volume": 43787.0}, {"date": "2023-06-14", "close": 15.21, "volume": 45867.0}, {"date": "2023-06-15", "close": 15.31, "volume": 64874.0}, {"date": "2023-06-16", "close": 15.3, "volume": 63805.0}, {"date": "2023-06-20", "close": 15.22, "volume": 73853.0}, {"date": "2023-06-21", "close": 15.19, "volume": 45575.0}, {"date": "2023-06-22", "close": 15.07, "volume": 63615.0}, {"date": "2023-06-23", "close": 14.96, "volume": 58111.0}, {"date": "2023-06-26", "close": 15.04, "volume": 64474.0}, {"date": "2023-06-27", "close": 15.1, "volume": 89460.0}, {"date": "2023-06-28", "close": 15.12, "volume": 92907.0}, {"date": "2023-06-29", "close": 15.14, "volume": 59088.0}, {"date": "2023-06-30", "close": 15.23, "volume": 62092.0}, {"date": "2023-07-03", "close": 15.23, "volume": 16830.0}, {"date": "2023-07-05", "close": 15.12, "volume": 88637.0}, {"date": "2023-07-06", "close": 14.95, "volume": 61000.0}, {"date": "2023-07-07", "close": 15.05, "volume": 94287.0}, {"date": "2023-07-10", "close": 15.06, "volume": 64190.0}, {"date": "2023-07-11", "close": 15.14, "volume": 118863.0}, {"date": "2023-07-12", "close": 15.26, "volume": 58040.0}, {"date": "2023-07-13", "close": 15.34, "volume": 73918.0}, {"date": "2023-07-14", "close": 15.24, "volume": 67639.0}, {"date": "2023-07-17", "close": 15.3, "volume": 82190.0}, {"date": "2023-07-18", "close": 15.41, "volume": 81295.0}, {"date": "2023-07-19", "close": 15.49, "volume": 149309.0}, {"date": "2023-07-20", "close": 15.51, "volume": 139327.0}, {"date": "2023-07-21", "close": 15.46, "volume": 338327.0}, {"date": "2023-07-24", "close": 15.55, "volume": 47802.0}, {"date": "2023-07-25", "close": 15.54, "volume": 78037.0}, {"date": "2023-07-26", "close": 15.5, "volume": 31079.0}, {"date": "2023-07-27", "close": 15.52, "volume": 58975.0}, {"date": "2023-07-28", "close": 15.59, "volume": 44439.0}, {"date": "2023-07-31", "close": 15.6, "volume": 135056.0}, {"date": "2023-08-01", "close": 15.49, "volume": 79500.0}, {"date": "2023-08-02", "close": 15.37, "volume": 42098.0}, {"date": "2023-08-03", "close": 15.36, "volume": 66812.0}, {"date": "2023-08-04", "close": 15.33, "volume": 54309.0}, {"date": "2023-08-07", "close": 15.49, "volume": 99543.0}, {"date": "2023-08-08", "close": 15.4, "volume": 66511.0}, {"date": "2023-08-09", "close": 15.45, "volume": 71963.0}, {"date": "2023-08-10", "close": 15.39, "volume": 56278.0}, {"date": "2023-08-11", "close": 15.37, "volume": 43925.0}, {"date": "2023-08-14", "close": 15.3, "volume": 65550.0}, {"date": "2023-08-15", "close": 15.19, "volume": 34053.0}, {"date": "2023-08-16", "close": 15.11, "volume": 50453.0}, {"date": "2023-08-17", "close": 15.06, "volume": 51039.0}, {"date": "2023-08-18", "close": 15.07, "volume": 79454.0}, {"date": "2023-08-21", "close": 15.14, "volume": 30160.0}, {"date": "2023-08-22", "close": 15.04, "volume": 38855.0}, {"date": "2023-08-23", "close": 15.16, "volume": 39011.0}, {"date": "2023-08-24", "close": 15.02, "volume": 48496.0}, {"date": "2023-08-25", "close": 15.17, "volume": 49322.0}, {"date": "2023-08-28", "close": 15.14, "volume": 59834.0}, {"date": "2023-08-29", "close": 15.18, "volume": 55491.0}, {"date": "2023-08-30", "close": 15.39, "volume": 87608.0}, {"date": "2023-08-31", "close": 15.31, "volume": 59133.0}, {"date": "2023-09-01", "close": 15.35, "volume": 37312.0}, {"date": "2023-09-05", "close": 15.21, "volume": 43704.0}, {"date": "2023-09-06", "close": 15.14, "volume": 45997.0}, {"date": "2023-09-07", "close": 15.1, "volume": 59416.0}, {"date": "2023-09-08", "close": 15.06, "volume": 19721.0}, {"date": "2023-09-11", "close": 15.06, "volume": 48764.0}, {"date": "2023-09-12", "close": 15.03, "volume": 61765.0}, {"date": "2023-09-13", "close": 14.94, "volume": 66898.0}, {"date": "2023-09-14", "close": 15.0, "volume": 68581.0}, {"date": "2023-09-15", "close": 15.02, "volume": 30568.0}, {"date": "2023-09-18", "close": 15.05, "volume": 42215.0}, {"date": "2023-09-19", "close": 15.09, "volume": 68182.0}, {"date": "2023-09-20", "close": 15.01, "volume": 79308.0}, {"date": "2023-09-21", "close": 14.86, "volume": 51032.0}, {"date": "2023-09-22", "close": 14.86, "volume": 42227.0}, {"date": "2023-09-25", "close": 14.83, "volume": 34494.0}, {"date": "2023-09-26", "close": 14.61, "volume": 64830.0}, {"date": "2023-09-27", "close": 14.51, "volume": 94711.0}, {"date": "2023-09-28", "close": 14.535, "volume": 47702.0}, {"date": "2023-09-29", "close": 14.6, "volume": 48494.0}, {"date": "2023-10-02", "close": 14.47, "volume": 44387.0}, {"date": "2023-10-03", "close": 14.27, "volume": 69508.0}, {"date": "2023-10-04", "close": 14.38, "volume": 70576.0}, {"date": "2023-10-05", "close": 14.35, "volume": 16657.0}, {"date": "2023-10-06", "close": 14.55, "volume": 46994.0}, {"date": "2023-10-09", "close": 14.59, "volume": 47566.0}, {"date": "2023-10-10", "close": 14.69, "volume": 62177.0}, {"date": "2023-10-11", "close": 14.67, "volume": 70373.0}, {"date": "2023-10-12", "close": 14.55, "volume": 33916.0}, {"date": "2023-10-13", "close": 14.42, "volume": 42852.0}, {"date": "2023-10-16", "close": 14.415, "volume": 91752.0}, {"date": "2023-10-17", "close": 14.35, "volume": 50141.0}, {"date": "2023-10-18", "close": 14.18, "volume": 45669.0}, {"date": "2023-10-19", "close": 14.14, "volume": 59064.0}, {"date": "2023-10-20", "close": 14.03, "volume": 62270.0}, {"date": "2023-10-23", "close": 14.0, "volume": 27524.0}, {"date": "2023-10-24", "close": 14.1, "volume": 45205.0}, {"date": "2023-10-25", "close": 13.92, "volume": 72134.0}, {"date": "2023-10-26", "close": 13.83, "volume": 32896.0}, {"date": "2023-10-27", "close": 13.77, "volume": 35767.0}, {"date": "2023-10-30", "close": 13.89, "volume": 89316.0}, {"date": "2023-10-31", "close": 13.99, "volume": 33085.0}, {"date": "2023-11-01", "close": 14.26, "volume": 57554.0}, {"date": "2023-11-02", "close": 14.45, "volume": 62248.0}, {"date": "2023-11-03", "close": 14.79, "volume": 64841.0}, {"date": "2023-11-06", "close": 14.72, "volume": 49988.0}, {"date": "2023-11-07", "close": 14.67, "volume": 60496.0}, {"date": "2023-11-08", "close": 14.63, "volume": 28934.0}, {"date": "2023-11-09", "close": 14.5, "volume": 47940.0}, {"date": "2023-11-10", "close": 14.55, "volume": 48992.0}, {"date": "2023-11-13", "close": 14.59, "volume": 57328.0}, {"date": "2023-11-14", "close": 14.85, "volume": 99130.0}, {"date": "2023-11-15", "close": 14.9, "volume": 55719.0}, {"date": "2023-11-16", "close": 14.92, "volume": 68725.0}, {"date": "2023-11-17", "close": 14.99, "volume": 93727.0}, {"date": "2023-11-20", "close": 14.93, "volume": 147331.0}, {"date": "2023-11-21", "close": 14.89, "volume": 50291.0}, {"date": "2023-11-22", "close": 15.09, "volume": 116069.0}, {"date": "2023-11-24", "close": 15.17, "volume": 47555.0}, {"date": "2023-11-27", "close": 15.105, "volume": 65899.0}, {"date": "2023-11-28", "close": 15.1, "volume": 61134.0}, {"date": "2023-11-29", "close": 15.18, "volume": 39244.0}, {"date": "2023-11-30", "close": 15.23, "volume": 55052.0}, {"date": "2023-12-01", "close": 15.27, "volume": 68921.0}, {"date": "2023-12-04", "close": 15.26, "volume": 86951.0}, {"date": "2023-12-05", "close": 15.355, "volume": 71770.0}, {"date": "2023-12-06", "close": 15.27, "volume": 90318.0}, {"date": "2023-12-07", "close": 15.23, "volume": 109307.0}, {"date": "2023-12-08", "close": 15.24, "volume": 75043.0}, {"date": "2023-12-11", "close": 15.1, "volume": 90645.0}, {"date": "2023-12-12", "close": 14.96, "volume": 182323.0}, {"date": "2023-12-13", "close": 15.145, "volume": 108523.0}, {"date": "2023-12-14", "close": 15.29, "volume": 108151.0}, {"date": "2023-12-15", "close": 15.304, "volume": 121992.0}, {"date": "2023-12-18", "close": 15.45, "volume": 75918.0}, {"date": "2023-12-19", "close": 15.68, "volume": 166370.0}, {"date": "2023-12-20", "close": 15.66, "volume": 157305.0}, {"date": "2023-12-21", "close": 15.68, "volume": 66596.0}, {"date": "2023-12-22", "close": 15.58, "volume": 77050.0}, {"date": "2023-12-26", "close": 15.63, "volume": 70901.0}, {"date": "2023-12-27", "close": 15.57, "volume": 137767.0}, {"date": "2023-12-28", "close": 15.6, "volume": 131067.0}, {"date": "2023-12-29", "close": 15.51, "volume": 181576.0}, {"date": "2024-01-02", "close": 15.41, "volume": 89025.0}, {"date": "2024-01-03", "close": 15.38, "volume": 75280.0}, {"date": "2024-01-04", "close": 15.46, "volume": 86961.0}, {"date": "2024-01-05", "close": 15.59, "volume": 131114.0}, {"date": "2024-01-08", "close": 15.68, "volume": 48102.0}, {"date": "2024-01-09", "close": 15.63, "volume": 55567.0}, {"date": "2024-01-10", "close": 15.68, "volume": 89353.0}, {"date": "2024-01-11", "close": 15.57, "volume": 67585.0}, {"date": "2024-01-12", "close": 15.58, "volume": 62952.0}, {"date": "2024-01-16", "close": 15.335, "volume": 183553.0}, {"date": "2024-01-17", "close": 15.2, "volume": 119648.0}, {"date": "2024-01-18", "close": 15.21, "volume": 171798.0}, {"date": "2024-01-19", "close": 15.4, "volume": 906907.0}, {"date": "2024-01-22", "close": 15.6, "volume": 152719.0}, {"date": "2024-01-23", "close": 15.64, "volume": 96439.0}, {"date": "2024-01-24", "close": 15.77, "volume": 88789.0}, {"date": "2024-01-25", "close": 15.8, "volume": 70278.0}, {"date": "2024-01-26", "close": 15.78, "volume": 95633.0}, {"date": "2024-01-29", "close": 15.84, "volume": 126149.0}, {"date": "2024-01-30", "close": 15.79, "volume": 41260.0}, {"date": "2024-01-31", "close": 15.65, "volume": 109014.0}, {"date": "2024-02-01", "close": 15.77, "volume": 89652.0}, {"date": "2024-02-02", "close": 15.72, "volume": 76397.0}, {"date": "2024-02-05", "close": 15.59, "volume": 67954.0}, {"date": "2024-02-06", "close": 15.72, "volume": 86865.0}, {"date": "2024-02-07", "close": 15.94, "volume": 114136.0}, {"date": "2024-02-08", "close": 15.92, "volume": 83163.0}, {"date": "2024-02-09", "close": 15.83, "volume": 47319.0}, {"date": "2024-02-12", "close": 15.91, "volume": 66115.0}, {"date": "2024-02-13", "close": 15.7, "volume": 100976.0}, {"date": "2024-02-14", "close": 15.79, "volume": 71276.0}, {"date": "2024-02-15", "close": 15.81, "volume": 52106.0}, {"date": "2024-02-16", "close": 15.79, "volume": 64323.0}, {"date": "2024-02-20", "close": 15.79, "volume": 120031.0}, {"date": "2024-02-21", "close": 15.68, "volume": 82557.0}, {"date": "2024-02-22", "close": 15.92, "volume": 82771.0}, {"date": "2024-02-23", "close": 15.93, "volume": 96046.0}, {"date": "2024-02-26", "close": 15.82, "volume": 50010.0}, {"date": "2024-02-27", "close": 15.84, "volume": 42390.0}, {"date": "2024-02-28", "close": 15.68, "volume": 59783.0}, {"date": "2024-02-29", "close": 15.78, "volume": 80747.0}, {"date": "2024-03-01", "close": 15.96, "volume": 57790.0}, {"date": "2024-03-04", "close": 15.86, "volume": 51019.0}, {"date": "2024-03-05", "close": 15.75, "volume": 60692.0}, {"date": "2024-03-06", "close": 15.84, "volume": 88556.0}, {"date": "2024-03-07", "close": 15.88, "volume": 114527.0}, {"date": "2024-03-08", "close": 15.86, "volume": 116584.0}, {"date": "2024-03-11", "close": 15.84, "volume": 42999.0}, {"date": "2024-03-12", "close": 16.1, "volume": 109655.0}, {"date": "2024-03-13", "close": 16.15, "volume": 77237.0}, {"date": "2024-03-14", "close": 16.09, "volume": 56631.0}, {"date": "2024-03-15", "close": 15.9, "volume": 53813.0}, {"date": "2024-03-18", "close": 15.979, "volume": 35849.0}, {"date": "2024-03-19", "close": 15.92, "volume": 75953.0}, {"date": "2024-03-20", "close": 15.98, "volume": 121202.0}, {"date": "2024-03-21", "close": 16.01, "volume": 62665.0}, {"date": "2024-03-22", "close": 15.9317, "volume": 62229.0}, {"date": "2024-03-25", "close": 15.88, "volume": 53618.0}, {"date": "2024-03-26", "close": 16.01, "volume": 109130.0}, {"date": "2024-03-27", "close": 16.14, "volume": 63438.0}, {"date": "2024-03-28", "close": 16.17, "volume": 55568.0}, {"date": "2024-04-01", "close": 16.25, "volume": 47676.0}, {"date": "2024-04-02", "close": 16.21, "volume": 50396.0}, {"date": "2024-04-03", "close": 16.07, "volume": 65918.0}, {"date": "2024-04-04", "close": 15.97, "volume": 75901.0}, {"date": "2024-04-05", "close": 16.07, "volume": 55381.0}, {"date": "2024-04-08", "close": 15.95, "volume": 48604.0}, {"date": "2024-04-09", "close": 16.04, "volume": 40900.0}, {"date": "2024-04-10", "close": 15.75, "volume": 72361.0}, {"date": "2024-04-11", "close": 15.82, "volume": 56188.0}, {"date": "2024-04-12", "close": 15.48, "volume": 64249.0}, {"date": "2024-04-15", "close": 15.43, "volume": 35773.0}, {"date": "2024-04-16", "close": 15.39, "volume": 69367.0}, {"date": "2024-04-17", "close": 15.32, "volume": 64273.0}, {"date": "2024-04-18", "close": 15.41, "volume": 51896.0}, {"date": "2024-04-19", "close": 15.39, "volume": 86976.0}, {"date": "2024-04-22", "close": 15.45, "volume": 112926.0}, {"date": "2024-04-23", "close": 15.61, "volume": 89536.0}, {"date": "2024-04-24", "close": 15.5001, "volume": 140433.0}, {"date": "2024-04-25", "close": 15.41, "volume": 62026.0}, {"date": "2024-04-26", "close": 15.44, "volume": 85650.0}, {"date": "2024-04-29", "close": 15.43, "volume": 164176.0}, {"date": "2024-04-30", "close": 15.245, "volume": 224140.0}, {"date": "2024-05-01", "close": 15.29, "volume": 90217.0}, {"date": "2024-05-02", "close": 15.45, "volume": 186817.0}, {"date": "2024-05-03", "close": 15.7, "volume": 169903.0}, {"date": "2024-05-06", "close": 15.69, "volume": 56829.0}, {"date": "2024-05-07", "close": 15.71, "volume": 30986.0}, {"date": "2024-05-08", "close": 15.76, "volume": 33118.0}, {"date": "2024-05-09", "close": 15.825, "volume": 80249.0}, {"date": "2024-05-10", "close": 15.77, "volume": 33724.0}, {"date": "2024-05-13", "close": 15.76, "volume": 30173.0}, {"date": "2024-05-14", "close": 15.83, "volume": 45056.0}, {"date": "2024-05-15", "close": 16.06, "volume": 82311.0}, {"date": "2024-05-16", "close": 16.06, "volume": 154181.0}, {"date": "2024-05-17", "close": 16.18, "volume": 57890.0}, {"date": "2024-05-20", "close": 16.22, "volume": 98707.0}, {"date": "2024-05-21", "close": 15.86, "volume": 476396.0}, {"date": "2024-05-22", "close": 15.93, "volume": 88336.0}, {"date": "2024-05-23", "close": 15.82, "volume": 67334.0}, {"date": "2024-05-24", "close": 15.98, "volume": 48109.0}, {"date": "2024-05-28", "close": 15.9, "volume": 71549.0}, {"date": "2024-05-29", "close": 15.8, "volume": 96175.0}, {"date": "2024-05-30", "close": 15.82, "volume": 48870.0}, {"date": "2024-05-31", "close": 15.96, "volume": 33958.0}, {"date": "2024-06-03", "close": 16.15, "volume": 66259.0}, {"date": "2024-06-04", "close": 16.19, "volume": 182933.0}, {"date": "2024-06-05", "close": 16.39, "volume": 169846.0}, {"date": "2024-06-06", "close": 16.34, "volume": 61984.0}, {"date": "2024-06-07", "close": 16.22, "volume": 53431.0}, {"date": "2024-06-10", "close": 16.275, "volume": 35990.0}, {"date": "2024-06-11", "close": 16.13, "volume": 50303.0}, {"date": "2024-06-12", "close": 16.25, "volume": 31724.0}, {"date": "2024-06-13", "close": 15.991, "volume": 42148.0}, {"date": "2024-06-14", "close": 15.964, "volume": 46511.0}, {"date": "2024-06-17", "close": 16.04, "volume": 42172.0}, {"date": "2024-06-18", "close": 15.93, "volume": 43352.0}, {"date": "2024-06-20", "close": 15.91, "volume": 62926.0}, {"date": "2024-06-21", "close": 15.85, "volume": 109626.0}, {"date": "2024-06-24", "close": 15.94, "volume": 78434.0}, {"date": "2024-06-25", "close": 16.0, "volume": 122765.0}, {"date": "2024-06-26", "close": 16.05, "volume": 46228.0}, {"date": "2024-06-27", "close": 15.99, "volume": 88838.0}, {"date": "2024-06-28", "close": 16.13, "volume": 45667.0}, {"date": "2024-07-01", "close": 16.18, "volume": 62059.0}, {"date": "2024-07-02", "close": 16.23, "volume": 60893.0}, {"date": "2024-07-03", "close": 16.35, "volume": 46601.0}, {"date": "2024-07-05", "close": 16.46, "volume": 76557.0}, {"date": "2024-07-08", "close": 16.5, "volume": 80406.0}, {"date": "2024-07-09", "close": 16.55, "volume": 68520.0}, {"date": "2024-07-10", "close": 16.69, "volume": 53728.0}, {"date": "2024-07-11", "close": 16.61, "volume": 149964.0}, {"date": "2024-07-12", "close": 16.57, "volume": 45744.0}, {"date": "2024-07-15", "close": 16.47, "volume": 89117.0}, {"date": "2024-07-16", "close": 16.49, "volume": 71083.0}, {"date": "2024-07-17", "close": 16.35, "volume": 44314.0}, {"date": "2024-07-18", "close": 16.37, "volume": 57546.0}, {"date": "2024-07-19", "close": 16.4, "volume": 69116.0}, {"date": "2024-07-22", "close": 16.42, "volume": 77037.0}, {"date": "2024-07-23", "close": 16.33, "volume": 77547.0}, {"date": "2024-07-24", "close": 16.05, "volume": 78788.0}, {"date": "2024-07-25", "close": 16.14, "volume": 55846.0}, {"date": "2024-07-26", "close": 16.305, "volume": 39147.0}, {"date": "2024-07-29", "close": 16.26, "volume": 48319.0}, {"date": "2024-07-30", "close": 16.36, "volume": 110181.0}, {"date": "2024-07-31", "close": 16.46, "volume": 67299.0}, {"date": "2024-08-01", "close": 16.32, "volume": 59736.0}, {"date": "2024-08-02", "close": 16.25, "volume": 56755.0}, {"date": "2024-08-05", "close": 16.0, "volume": 81130.0}, {"date": "2024-08-06", "close": 16.23, "volume": 67907.0}, {"date": "2024-08-07", "close": 16.29, "volume": 72972.0}, {"date": "2024-08-08", "close": 16.51, "volume": 45623.0}, {"date": "2024-08-09", "close": 16.56, "volume": 43212.0}, {"date": "2024-08-12", "close": 16.481, "volume": 39961.0}, {"date": "2024-08-13", "close": 16.62, "volume": 29754.0}, {"date": "2024-08-14", "close": 16.77, "volume": 45062.0}, {"date": "2024-08-15", "close": 16.64, "volume": 58810.0}, {"date": "2024-08-16", "close": 16.7, "volume": 89376.0}, {"date": "2024-08-19", "close": 16.86, "volume": 54023.0}, {"date": "2024-08-20", "close": 16.92, "volume": 145790.0}, {"date": "2024-08-21", "close": 16.94, "volume": 49329.0}, {"date": "2024-08-22", "close": 16.69, "volume": 102328.0}, {"date": "2024-08-23", "close": 16.91, "volume": 42550.0}, {"date": "2024-08-26", "close": 16.95, "volume": 80889.0}, {"date": "2024-08-27", "close": 17.02, "volume": 50356.0}, {"date": "2024-08-28", "close": 17.01, "volume": 53371.0}, {"date": "2024-08-29", "close": 17.07, "volume": 36479.0}, {"date": "2024-08-30", "close": 17.1, "volume": 47561.0}, {"date": "2024-09-03", "close": 17.06, "volume": 58501.0}, {"date": "2024-09-04", "close": 17.28, "volume": 93776.0}, {"date": "2024-09-05", "close": 17.39, "volume": 78486.0}, {"date": "2024-09-06", "close": 17.3, "volume": 89740.0}, {"date": "2024-09-09", "close": 17.45, "volume": 129451.0}, {"date": "2024-09-10", "close": 17.28, "volume": 58850.0}, {"date": "2024-09-11", "close": 17.32, "volume": 71842.0}, {"date": "2024-09-12", "close": 17.33, "volume": 105364.0}, {"date": "2024-09-13", "close": 17.4, "volume": 72572.0}, {"date": "2024-09-16", "close": 17.36, "volume": 114574.0}, {"date": "2024-09-17", "close": 17.49, "volume": 128353.0}, {"date": "2024-09-18", "close": 17.62, "volume": 82832.0}, {"date": "2024-09-19", "close": 17.71, "volume": 75644.0}, {"date": "2024-09-20", "close": 17.58, "volume": 97755.0}, {"date": "2024-09-23", "close": 17.4, "volume": 61026.0}, {"date": "2024-09-24", "close": 17.51, "volume": 106810.0}, {"date": "2024-09-25", "close": 17.75, "volume": 110833.0}, {"date": "2024-09-26", "close": 17.59, "volume": 71592.0}, {"date": "2024-09-27", "close": 17.5, "volume": 79800.0}, {"date": "2024-09-30", "close": 17.82, "volume": 77754.0}, {"date": "2024-10-01", "close": 17.67, "volume": 75847.0}, {"date": "2024-10-02", "close": 17.6, "volume": 70286.0}, {"date": "2024-10-03", "close": 17.53, "volume": 86489.0}, {"date": "2024-10-04", "close": 17.49, "volume": 52131.0}, {"date": "2024-10-07", "close": 17.46, "volume": 32669.0}, {"date": "2024-10-08", "close": 17.44, "volume": 60168.0}, {"date": "2024-10-09", "close": 17.18, "volume": 147394.0}, {"date": "2024-10-10", "close": 17.15, "volume": 135917.0}, {"date": "2024-10-11", "close": 17.195, "volume": 118742.0}, {"date": "2024-10-14", "close": 17.23, "volume": 64625.0}, {"date": "2024-10-15", "close": 17.32, "volume": 76437.0}, {"date": "2024-10-16", "close": 17.54, "volume": 41923.0}, {"date": "2024-10-17", "close": 17.26, "volume": 84817.0}, {"date": "2024-10-18", "close": 17.48, "volume": 56801.0}, {"date": "2024-10-21", "close": 17.3757, "volume": 73976.0}, {"date": "2024-10-22", "close": 17.34, "volume": 58022.0}, {"date": "2024-10-23", "close": 17.26, "volume": 34459.0}, {"date": "2024-10-24", "close": 17.15, "volume": 42312.0}, {"date": "2024-10-25", "close": 17.135, "volume": 54819.0}, {"date": "2024-10-28", "close": 17.28, "volume": 35884.0}, {"date": "2024-10-29", "close": 17.09, "volume": 53802.0}, {"date": "2024-10-30", "close": 17.29, "volume": 49601.0}, {"date": "2024-10-31", "close": 17.16, "volume": 57533.0}, {"date": "2024-11-01", "close": 17.31, "volume": 46952.0}, {"date": "2024-11-04", "close": 17.19, "volume": 49968.0}, {"date": "2024-11-05", "close": 17.29, "volume": 30933.0}, {"date": "2024-11-06", "close": 17.19, "volume": 39518.0}, {"date": "2024-11-07", "close": 17.05, "volume": 59036.0}, {"date": "2024-11-08", "close": 17.08, "volume": 40856.0}, {"date": "2024-11-11", "close": 17.01, "volume": 57506.0}, {"date": "2024-11-12", "close": 16.66, "volume": 77418.0}, {"date": "2024-11-13", "close": 16.55, "volume": 62609.0}, {"date": "2024-11-14", "close": 16.67, "volume": 40409.0}, {"date": "2024-11-15", "close": 16.56, "volume": 33404.0}, {"date": "2024-11-18", "close": 16.6, "volume": 144405.0}, {"date": "2024-11-19", "close": 16.63, "volume": 68975.0}, {"date": "2024-11-20", "close": 16.49, "volume": 78282.0}, {"date": "2024-11-21", "close": 16.46, "volume": 85895.0}, {"date": "2024-11-22", "close": 16.53, "volume": 57584.0}, {"date": "2024-11-25", "close": 16.635, "volume": 93993.0}, {"date": "2024-11-26", "close": 16.63, "volume": 74459.0}, {"date": "2024-11-27", "close": 16.69, "volume": 64687.0}, {"date": "2024-11-29", "close": 16.78, "volume": 22231.0}, {"date": "2024-12-02", "close": 16.78, "volume": 88192.0}, {"date": "2024-12-03", "close": 16.74, "volume": 109043.0}, {"date": "2024-12-04", "close": 16.75, "volume": 78705.0}, {"date": "2024-12-05", "close": 16.93, "volume": 156989.0}, {"date": "2024-12-06", "close": 16.95, "volume": 107572.0}, {"date": "2024-12-09", "close": 16.82, "volume": 146058.0}, {"date": "2024-12-10", "close": 16.75, "volume": 136536.0}, {"date": "2024-12-11", "close": 16.76, "volume": 111227.0}, {"date": "2024-12-12", "close": 16.54, "volume": 89559.0}, {"date": "2024-12-13", "close": 16.53, "volume": 74702.0}, {"date": "2024-12-16", "close": 16.515, "volume": 83950.0}, {"date": "2024-12-17", "close": 16.41, "volume": 96170.0}, {"date": "2024-12-18", "close": 16.09, "volume": 119411.0}, {"date": "2024-12-19", "close": 16.11, "volume": 230483.0}, {"date": "2024-12-20", "close": 16.215, "volume": 123578.0}, {"date": "2024-12-23", "close": 16.23, "volume": 102530.0}, {"date": "2024-12-24", "close": 16.37, "volume": 37390.0}, {"date": "2024-12-26", "close": 16.58, "volume": 172440.0}, {"date": "2024-12-27", "close": 16.5, "volume": 187542.0}, {"date": "2024-12-30", "close": 16.39, "volume": 123931.0}, {"date": "2024-12-31", "close": 16.28, "volume": 172383.0}, {"date": "2025-01-02", "close": 16.26, "volume": 59793.0}, {"date": "2025-01-03", "close": 16.38, "volume": 65220.0}, {"date": "2025-01-06", "close": 16.38, "volume": 87138.0}, {"date": "2025-01-07", "close": 16.3, "volume": 82819.0}, {"date": "2025-01-08", "close": 16.41, "volume": 79486.0}, {"date": "2025-01-10", "close": 16.21, "volume": 56770.0}, {"date": "2025-01-13", "close": 16.28, "volume": 63930.0}, {"date": "2025-01-14", "close": 16.37, "volume": 41318.0}, {"date": "2025-01-15", "close": 16.53, "volume": 58845.0}, {"date": "2025-01-16", "close": 16.7, "volume": 40278.0}, {"date": "2025-01-17", "close": 16.78, "volume": 73364.0}, {"date": "2025-01-21", "close": 17.0, "volume": 89440.0}, {"date": "2025-01-22", "close": 16.93, "volume": 74913.0}, {"date": "2025-01-23", "close": 16.97, "volume": 74810.0}, {"date": "2025-01-24", "close": 16.88, "volume": 65050.0}, {"date": "2025-01-27", "close": 16.88, "volume": 86737.0}, {"date": "2025-01-28", "close": 16.9, "volume": 61230.0}, {"date": "2025-01-29", "close": 16.95, "volume": 66733.0}, {"date": "2025-01-30", "close": 17.02, "volume": 99402.0}, {"date": "2025-01-31", "close": 17.065, "volume": 94839.0}, {"date": "2025-02-03", "close": 16.92, "volume": 59476.0}, {"date": "2025-02-04", "close": 17.06, "volume": 56540.0}, {"date": "2025-02-05", "close": 17.15, "volume": 61782.0}, {"date": "2025-02-06", "close": 17.27, "volume": 55962.0}, {"date": "2025-02-07", "close": 17.27, "volume": 75145.0}, {"date": "2025-02-10", "close": 17.27, "volume": 29828.0}, {"date": "2025-02-11", "close": 17.21, "volume": 33497.0}, {"date": "2025-02-12", "close": 17.23, "volume": 49155.0}, {"date": "2025-02-13", "close": 17.34, "volume": 46525.0}, {"date": "2025-02-14", "close": 17.42, "volume": 40792.0}, {"date": "2025-02-18", "close": 17.45, "volume": 38756.0}, {"date": "2025-02-19", "close": 17.41, "volume": 63860.0}, {"date": "2025-02-20", "close": 17.53, "volume": 61676.0}, {"date": "2025-02-21", "close": 17.44, "volume": 140378.0}, {"date": "2025-02-24", "close": 17.29, "volume": 107351.0}, {"date": "2025-02-25", "close": 17.355, "volume": 83111.0}, {"date": "2025-02-26", "close": 17.48, "volume": 46101.0}, {"date": "2025-02-27", "close": 17.405, "volume": 60106.0}, {"date": "2025-02-28", "close": 17.5, "volume": 82079.0}, {"date": "2025-03-03", "close": 17.63, "volume": 64931.0}, {"date": "2025-03-04", "close": 17.595, "volume": 72138.0}, {"date": "2025-03-05", "close": 17.855, "volume": 85075.0}, {"date": "2025-03-06", "close": 17.725, "volume": 73856.0}, {"date": "2025-03-07", "close": 17.61, "volume": 104427.0}, {"date": "2025-03-10", "close": 17.52, "volume": 56178.0}, {"date": "2025-03-11", "close": 17.525, "volume": 41880.0}, {"date": "2025-03-12", "close": 17.67, "volume": 65631.0}, {"date": "2025-03-13", "close": 17.53, "volume": 47476.0}, {"date": "2025-03-14", "close": 17.56, "volume": 47646.0}, {"date": "2025-03-17", "close": 17.56, "volume": 75699.0}, {"date": "2025-03-18", "close": 17.67, "volume": 40583.0}, {"date": "2025-03-19", "close": 17.82, "volume": 100852.0}, {"date": "2025-03-20", "close": 17.82, "volume": 92856.0}, {"date": "2025-03-21", "close": 17.78, "volume": 41333.0}, {"date": "2025-03-24", "close": 17.7701, "volume": 80193.0}, {"date": "2025-03-25", "close": 17.82, "volume": 46843.0}, {"date": "2025-03-26", "close": 17.77, "volume": 29650.0}, {"date": "2025-03-27", "close": 17.7305, "volume": 60789.0}, {"date": "2025-03-28", "close": 17.74, "volume": 65859.0}, {"date": "2025-03-31", "close": 17.94, "volume": 96682.0}, {"date": "2025-04-01", "close": 17.84, "volume": 94734.0}, {"date": "2025-04-02", "close": 17.79, "volume": 58334.0}, {"date": "2025-04-03", "close": 17.61, "volume": 67085.0}, {"date": "2025-04-04", "close": 16.71, "volume": 120598.0}, {"date": "2025-04-07", "close": 16.71, "volume": 167102.0}, {"date": "2025-04-08", "close": 16.64, "volume": 95523.0}, {"date": "2025-04-09", "close": 17.09, "volume": 155092.0}, {"date": "2025-04-10", "close": 17.03, "volume": 87999.0}, {"date": "2025-04-11", "close": 16.94, "volume": 59747.0}, {"date": "2025-04-14", "close": 17.32, "volume": 52208.0}, {"date": "2025-04-15", "close": 17.4, "volume": 58345.0}, {"date": "2025-04-16", "close": 17.29, "volume": 39528.0}, {"date": "2025-04-17", "close": 17.5, "volume": 35805.0}, {"date": "2025-04-21", "close": 17.28, "volume": 59223.0}, {"date": "2025-04-22", "close": 17.53, "volume": 59157.0}, {"date": "2025-04-23", "close": 17.52, "volume": 55475.0}, {"date": "2025-04-24", "close": 17.78, "volume": 47314.0}, {"date": "2025-04-25", "close": 17.81, "volume": 54261.0}, {"date": "2025-04-28", "close": 17.85, "volume": 71838.0}, {"date": "2025-04-29", "close": 17.87, "volume": 69045.0}, {"date": "2025-04-30", "close": 17.96, "volume": 103540.0}, {"date": "2025-05-01", "close": 18.138, "volume": 106754.0}, {"date": "2025-05-02", "close": 18.35, "volume": 147855.0}, {"date": "2025-05-05", "close": 18.2, "volume": 126247.0}, {"date": "2025-05-06", "close": 18.2, "volume": 102067.0}, {"date": "2025-05-07", "close": 18.24, "volume": 41647.0}, {"date": "2025-05-08", "close": 18.19, "volume": 60831.0}, {"date": "2025-05-09", "close": 18.17, "volume": 50617.0}, {"date": "2025-05-12", "close": 18.14, "volume": 91837.0}, {"date": "2025-05-13", "close": 18.13, "volume": 79436.0}, {"date": "2025-05-14", "close": 18.27, "volume": 72068.0}, {"date": "2025-05-15", "close": 18.27, "volume": 68641.0}, {"date": "2025-05-16", "close": 18.305, "volume": 60376.0}, {"date": "2025-05-19", "close": 18.25, "volume": 104088.0}, {"date": "2025-05-20", "close": 18.14, "volume": 215086.0}, {"date": "2025-05-21", "close": 18.125, "volume": 150762.0}, {"date": "2025-05-22", "close": 18.28, "volume": 69859.0}, {"date": "2025-05-23", "close": 18.38, "volume": 75502.0}, {"date": "2025-05-27", "close": 18.44, "volume": 82308.0}, {"date": "2025-05-28", "close": 18.38, "volume": 51069.0}, {"date": "2025-05-29", "close": 18.48, "volume": 70459.0}, {"date": "2025-05-30", "close": 18.53, "volume": 91441.0}, {"date": "2025-06-02", "close": 18.68, "volume": 110838.0}, {"date": "2025-06-03", "close": 18.66, "volume": 64973.0}, {"date": "2025-06-04", "close": 18.83, "volume": 78117.0}, {"date": "2025-06-05", "close": 18.72, "volume": 88892.0}, {"date": "2025-06-06", "close": 18.86, "volume": 78468.0}, {"date": "2025-06-09", "close": 18.79, "volume": 46672.0}, {"date": "2025-06-10", "close": 18.79, "volume": 75510.0}, {"date": "2025-06-11", "close": 18.81, "volume": 65231.0}, {"date": "2025-06-12", "close": 18.75, "volume": 82994.0}, {"date": "2025-06-13", "close": 18.77, "volume": 60677.0}, {"date": "2025-06-16", "close": 18.93, "volume": 41419.0}, {"date": "2025-06-17", "close": 18.72, "volume": 75246.0}, {"date": "2025-06-18", "close": 18.81, "volume": 58331.0}, {"date": "2025-06-20", "close": 18.79, "volume": 88024.0}, {"date": "2025-06-23", "close": 18.97, "volume": 73339.0}, {"date": "2025-06-24", "close": 18.99, "volume": 90024.0}, {"date": "2025-06-25", "close": 19.11, "volume": 79482.0}, {"date": "2025-06-26", "close": 19.28, "volume": 86782.0}, {"date": "2025-06-27", "close": 19.46, "volume": 65382.0}, {"date": "2025-06-30", "close": 19.62, "volume": 75530.0}, {"date": "2025-07-01", "close": 19.77, "volume": 104580.0}, {"date": "2025-07-02", "close": 19.87, "volume": 103761.0}, {"date": "2025-07-03", "close": 19.83, "volume": 43846.0}, {"date": "2025-07-07", "close": 19.59, "volume": 78609.0}, {"date": "2025-07-08", "close": 19.74, "volume": 54581.0}, {"date": "2025-07-09", "close": 19.28, "volume": 150686.0}, {"date": "2025-07-10", "close": 19.35, "volume": 77410.0}, {"date": "2025-07-11", "close": 19.19, "volume": 93635.0}, {"date": "2025-07-14", "close": 19.73, "volume": 90538.0}, {"date": "2025-07-15", "close": 19.59, "volume": 65721.0}, {"date": "2025-07-16", "close": 19.845, "volume": 131018.0}, {"date": "2025-07-17", "close": 20.37, "volume": 273541.0}, {"date": "2025-07-18", "close": 19.38, "volume": 217401.0}, {"date": "2025-07-21", "close": 19.6, "volume": 120685.0}, {"date": "2025-07-22", "close": 19.64, "volume": 84071.0}, {"date": "2025-07-23", "close": 19.69, "volume": 82816.0}, {"date": "2025-07-24", "close": 19.47, "volume": 105006.0}, {"date": "2025-07-25", "close": 19.44, "volume": 87039.0}, {"date": "2025-07-28", "close": 19.58, "volume": 114479.0}, {"date": "2025-07-29", "close": 19.44, "volume": 92417.0}, {"date": "2025-07-30", "close": 19.555, "volume": 120617.0}, {"date": "2025-07-31", "close": 19.49, "volume": 114358.0}, {"date": "2025-08-01", "close": 19.465, "volume": 59926.0}, {"date": "2025-08-04", "close": 19.58, "volume": 85088.0}, {"date": "2025-08-05", "close": 19.69, "volume": 108508.0}, {"date": "2025-08-06", "close": 20.015, "volume": 264712.0}, {"date": "2025-08-07", "close": 19.8473, "volume": 143136.0}, {"date": "2025-08-08", "close": 19.87, "volume": 61265.0}, {"date": "2025-08-11", "close": 19.67, "volume": 65553.0}, {"date": "2025-08-12", "close": 19.99, "volume": 70699.0}, {"date": "2025-08-13", "close": 19.93, "volume": 82932.0}, {"date": "2025-08-14", "close": 19.99, "volume": 68349.0}, {"date": "2025-08-15", "close": 20.06, "volume": 62176.0}, {"date": "2025-08-18", "close": 19.9, "volume": 75808.0}, {"date": "2025-08-19", "close": 20.04, "volume": 112706.0}, {"date": "2025-08-20", "close": 20.04, "volume": 120535.0}, {"date": "2025-08-21", "close": 19.88, "volume": 63321.0}, {"date": "2025-08-22", "close": 19.95, "volume": 58271.0}, {"date": "2025-08-25", "close": 19.89, "volume": 71054.0}, {"date": "2025-08-26", "close": 19.91, "volume": 54025.0}, {"date": "2025-08-27", "close": 19.94, "volume": 58000.0}, {"date": "2025-08-28", "close": 19.99, "volume": 103195.0}, {"date": "2025-08-29", "close": 20.015, "volume": 68288.0}, {"date": "2025-09-02", "close": 19.85, "volume": 67730.0}, {"date": "2025-09-03", "close": 19.805, "volume": 67235.0}, {"date": "2025-09-04", "close": 19.92, "volume": 60230.0}, {"date": "2025-09-05", "close": 20.0, "volume": 66183.0}, {"date": "2025-09-08", "close": 19.895, "volume": 75363.0}, {"date": "2025-09-09", "close": 19.91, "volume": 69111.0}, {"date": "2025-09-10", "close": 19.97, "volume": 47552.0}, {"date": "2025-09-11", "close": 20.28, "volume": 186441.0}, {"date": "2025-09-12", "close": 20.24, "volume": 73033.0}, {"date": "2025-09-15", "close": 20.35, "volume": 83068.0}, {"date": "2025-09-16", "close": 20.32, "volume": 78044.0}, {"date": "2025-09-17", "close": 19.929, "volume": 138453.0}, {"date": "2025-09-18", "close": 19.89, "volume": 134604.0}, {"date": "2025-09-19", "close": 20.02, "volume": 83829.0}, {"date": "2025-09-22", "close": 20.05, "volume": 50965.0}, {"date": "2025-09-23", "close": 19.96, "volume": 64044.0}, {"date": "2025-09-24", "close": 19.9, "volume": 60415.0}, {"date": "2025-09-25", "close": 19.9, "volume": 70657.0}, {"date": "2025-09-26", "close": 19.76, "volume": 32285.0}, {"date": "2025-09-29", "close": 19.87, "volume": 50127.0}, {"date": "2025-09-30", "close": 19.89, "volume": 83291.0}, {"date": "2025-10-01", "close": 19.96, "volume": 60368.0}, {"date": "2025-10-02", "close": 20.05, "volume": 52144.0}, {"date": "2025-10-03", "close": 20.19, "volume": 82778.0}, {"date": "2025-10-06", "close": 20.14, "volume": 84426.0}, {"date": "2025-10-07", "close": 20.23, "volume": 95457.0}, {"date": "2025-10-08", "close": 20.25, "volume": 53709.0}, {"date": "2025-10-09", "close": 20.242, "volume": 75297.0}, {"date": "2025-10-10", "close": 20.18, "volume": 39444.0}, {"date": "2025-10-13", "close": 20.31, "volume": 47068.0}, {"date": "2025-10-14", "close": 20.32, "volume": 95062.0}, {"date": "2025-10-15", "close": 20.25, "volume": 46101.0}, {"date": "2025-10-16", "close": 20.16, "volume": 56233.0}, {"date": "2025-10-17", "close": 20.2, "volume": 43893.0}, {"date": "2025-10-20", "close": 20.18, "volume": 70824.0}, {"date": "2025-10-21", "close": 20.155, "volume": 97496.0}, {"date": "2025-10-22", "close": 20.02, "volume": 55277.0}, {"date": "2025-10-23", "close": 20.04, "volume": 43613.0}, {"date": "2025-10-24", "close": 19.92, "volume": 54290.0}, {"date": "2025-10-27", "close": 19.91, "volume": 76690.0}, {"date": "2025-10-28", "close": 20.05, "volume": 38090.0}, {"date": "2025-10-29", "close": 19.98, "volume": 40325.0}, {"date": "2025-10-30", "close": 20.1, "volume": 53754.0}, {"date": "2025-10-31", "close": 20.2179, "volume": 49574.0}, {"date": "2025-11-03", "close": 20.35, "volume": 67395.0}, {"date": "2025-11-04", "close": 20.2, "volume": 23495.0}, {"date": "2025-11-05", "close": 20.35, "volume": 47819.0}, {"date": "2025-11-06", "close": 20.22, "volume": 28406.0}, {"date": "2025-11-07", "close": 20.2, "volume": 36586.0}, {"date": "2025-11-10", "close": 20.35, "volume": 25066.0}, {"date": "2025-11-11", "close": 20.54, "volume": 43557.0}, {"date": "2025-11-12", "close": 20.43, "volume": 63955.0}, {"date": "2025-11-13", "close": 20.2, "volume": 54203.0}, {"date": "2025-11-14", "close": 20.18, "volume": 25826.0}, {"date": "2025-11-17", "close": 19.92, "volume": 141139.0}, {"date": "2025-11-18", "close": 19.72, "volume": 98560.0}, {"date": "2025-11-19", "close": 19.75, "volume": 69782.0}, {"date": "2025-11-20", "close": 19.59, "volume": 71932.0}, {"date": "2025-11-21", "close": 19.71, "volume": 39392.0}, {"date": "2025-11-24", "close": 19.71, "volume": 53425.0}, {"date": "2025-11-25", "close": 19.75, "volume": 75639.0}, {"date": "2025-11-26", "close": 19.745, "volume": 125881.0}, {"date": "2025-11-28", "close": 19.74, "volume": 68318.0}, {"date": "2025-12-01", "close": 19.75, "volume": 55184.0}, {"date": "2025-12-02", "close": 19.72, "volume": 73940.0}, {"date": "2025-12-03", "close": 19.75, "volume": 109370.0}, {"date": "2025-12-04", "close": 19.89, "volume": 83646.0}, {"date": "2025-12-05", "close": 19.86, "volume": 64857.0}, {"date": "2025-12-08", "close": 19.85, "volume": 81974.0}, {"date": "2025-12-09", "close": 19.81, "volume": 53451.0}, {"date": "2025-12-10", "close": 19.92, "volume": 61265.0}, {"date": "2025-12-11", "close": 19.83, "volume": 71128.0}, {"date": "2025-12-12", "close": 19.76, "volume": 50862.0}, {"date": "2025-12-15", "close": 19.76, "volume": 101407.0}, {"date": "2025-12-16", "close": 19.57, "volume": 97317.0}, {"date": "2025-12-17", "close": 19.54, "volume": 92719.0}, {"date": "2025-12-18", "close": 19.67, "volume": 80487.0}, {"date": "2025-12-19", "close": 19.84, "volume": 97608.0}, {"date": "2025-12-22", "close": 19.82, "volume": 127675.0}, {"date": "2025-12-23", "close": 19.82, "volume": 127601.0}, {"date": "2025-12-24", "close": 19.885, "volume": 28222.0}, {"date": "2025-12-26", "close": 19.97, "volume": 42348.0}, {"date": "2025-12-29", "close": 20.0, "volume": 46869.0}, {"date": "2025-12-30", "close": 20.11, "volume": 118226.0}, {"date": "2025-12-31", "close": 20.1, "volume": 60746.0}, {"date": "2026-01-02", "close": 20.18, "volume": 37024.0}, {"date": "2026-01-05", "close": 20.18, "volume": 56849.0}, {"date": "2026-01-06", "close": 20.235, "volume": 87336.0}, {"date": "2026-01-07", "close": 20.24, "volume": 77828.0}, {"date": "2026-01-08", "close": 20.24, "volume": 35785.0}, {"date": "2026-01-09", "close": 20.305, "volume": 55924.0}, {"date": "2026-01-12", "close": 20.47, "volume": 74653.0}, {"date": "2026-01-13", "close": 20.44, "volume": 74814.0}, {"date": "2026-01-14", "close": 20.52, "volume": 72827.0}, {"date": "2026-01-15", "close": 20.59, "volume": 52628.0}, {"date": "2026-01-16", "close": 20.63, "volume": 78596.0}, {"date": "2026-01-20", "close": 20.48, "volume": 87493.0}, {"date": "2026-01-21", "close": 20.53, "volume": 33157.0}, {"date": "2026-01-22", "close": 20.59, "volume": 61107.0}, {"date": "2026-01-23", "close": 20.75, "volume": 67033.0}, {"date": "2026-01-26", "close": 20.89, "volume": 111622.0}, {"date": "2026-01-27", "close": 21.07, "volume": 98957.0}, {"date": "2026-01-28", "close": 21.05, "volume": 75720.0}, {"date": "2026-01-29", "close": 21.18, "volume": 66270.0}, {"date": "2026-01-30", "close": 21.19, "volume": 66318.0}, {"date": "2026-02-02", "close": 21.24, "volume": 52164.0}, {"date": "2026-02-03", "close": 21.16, "volume": 70138.0}, {"date": "2026-02-04", "close": 21.36, "volume": 115325.0}, {"date": "2026-02-05", "close": 21.37, "volume": 111240.0}, {"date": "2026-02-06", "close": 21.83, "volume": 62528.0}, {"date": "2026-02-09", "close": 21.65, "volume": 105929.0}, {"date": "2026-02-10", "close": 21.88, "volume": 42327.0}, {"date": "2026-02-11", "close": 22.0, "volume": 71868.0}, {"date": "2026-02-12", "close": 21.98, "volume": 72295.0}, {"date": "2026-02-13", "close": 22.08, "volume": 46939.0}, {"date": "2026-02-17", "close": 22.23, "volume": 57288.0}, {"date": "2026-02-18", "close": 22.6, "volume": 78627.0}, {"date": "2026-02-19", "close": 22.63, "volume": 63520.0}, {"date": "2026-02-20", "close": 22.49, "volume": 90767.0}, {"date": "2026-02-23", "close": 22.27, "volume": 71234.0}, {"date": "2026-02-24", "close": 22.22, "volume": 34237.0}, {"date": "2026-02-25", "close": 22.24, "volume": 68279.0}, {"date": "2026-02-26", "close": 22.26, "volume": 60366.0}, {"date": "2026-02-27", "close": 22.41, "volume": 28267.0}, {"date": "2026-03-02", "close": 22.3, "volume": 33903.0}, {"date": "2026-03-03", "close": 22.095, "volume": 33467.0}, {"date": "2026-03-04", "close": 22.02, "volume": 76362.0}, {"date": "2026-03-05", "close": 21.7, "volume": 71088.0}, {"date": "2026-03-06", "close": 21.595, "volume": 63242.0}, {"date": "2026-03-09", "close": 21.29, "volume": 60115.0}, {"date": "2026-03-10", "close": 21.385, "volume": 67281.0}, {"date": "2026-03-11", "close": 21.5, "volume": 41152.0}, {"date": "2026-03-12", "close": 21.13, "volume": 54641.0}, {"date": "2026-03-13", "close": 21.13, "volume": 41163.0}, {"date": "2026-03-16", "close": 21.275, "volume": 84928.0}, {"date": "2026-03-17", "close": 21.62, "volume": 52151.0}, {"date": "2026-03-18", "close": 21.54, "volume": 45734.0}, {"date": "2026-03-19", "close": 21.44, "volume": 67388.0}, {"date": "2026-03-20", "close": 20.85, "volume": 58300.0}, {"date": "2026-03-23", "close": 21.09, "volume": 51339.0}, {"date": "2026-03-24", "close": 20.92, "volume": 50495.0}, {"date": "2026-03-25", "close": 21.275, "volume": 54367.0}, {"date": "2026-03-26", "close": 21.06, "volume": 66043.0}, {"date": "2026-03-27", "close": 20.84, "volume": 87578.0}, {"date": "2026-03-30", "close": 20.76, "volume": 25528.0}, {"date": "2026-03-31", "close": 21.1451, "volume": 92436.0}, {"date": "2026-04-01", "close": 21.38, "volume": 40021.0}, {"date": "2026-04-02", "close": 21.25, "volume": 66976.0}, {"date": "2026-04-06", "close": 21.33, "volume": 20164.0}, {"date": "2026-04-07", "close": 21.38, "volume": 31126.0}, {"date": "2026-04-08", "close": 21.65, "volume": 45620.0}, {"date": "2026-04-09", "close": 21.86, "volume": 71099.0}, {"date": "2026-04-10", "close": 21.87, "volume": 95132.0}, {"date": "2026-04-13", "close": 22.0703, "volume": 58119.0}, {"date": "2026-04-14", "close": 21.93, "volume": 69702.0}, {"date": "2026-04-15", "close": 22.3, "volume": 76337.0}, {"date": "2026-04-16", "close": 22.22, "volume": 81794.0}, {"date": "2026-04-17", "close": 22.53, "volume": 92164.0}, {"date": "2026-04-20", "close": 22.65, "volume": 80728.0}, {"date": "2026-04-21", "close": 22.6, "volume": 108822.0}, {"date": "2026-04-22", "close": 22.39, "volume": 73567.0}, {"date": "2026-04-23", "close": 22.13, "volume": 85085.0}, {"date": "2026-04-24", "close": 21.79, "volume": 83487.0}, {"date": "2026-04-27", "close": 21.66, "volume": 79499.0}, {"date": "2026-04-28", "close": 21.67, "volume": 84611.0}, {"date": "2026-04-29", "close": 21.55, "volume": 95968.0}, {"date": "2026-04-30", "close": 21.8, "volume": 123862.0}, {"date": "2026-05-01", "close": 21.83, "volume": 52639.0}, {"date": "2026-05-04", "close": 21.765, "volume": 61869.0}, {"date": "2026-05-05", "close": 21.91, "volume": 65526.0}, {"date": "2026-05-06", "close": 22.075, "volume": 72779.0}, {"date": "2026-05-07", "close": 22.02, "volume": 50087.0}, {"date": "2026-05-08", "close": 22.05, "volume": 69869.0}, {"date": "2026-05-11", "close": 21.9, "volume": 78010.0}, {"date": "2026-05-12", "close": 21.8, "volume": 47303.0}, {"date": "2026-05-13", "close": 21.94, "volume": 45523.0}, {"date": "2026-05-14", "close": 22.08, "volume": 59108.0}, {"date": "2026-05-15", "close": 21.88, "volume": 34672.0}, {"date": "2026-05-18", "close": 21.85, "volume": 28804.0}, {"date": "2026-05-19", "close": 21.93, "volume": 61343.0}, {"date": "2026-05-20", "close": 22.27, "volume": 85155.0}, {"date": "2026-05-21", "close": 22.39, "volume": 48307.0}, {"date": "2026-05-22", "close": 22.77, "volume": 77296.0}, {"date": "2026-05-26", "close": 22.84, "volume": 64343.0}, {"date": "2026-05-27", "close": 22.76, "volume": 68752.0}, {"date": "2026-05-28", "close": 22.5, "volume": 30193.0}, {"date": "2026-05-29", "close": 22.69, "volume": 50093.0}, {"date": "2026-06-01", "close": 22.44, "volume": 34460.0}, {"date": "2026-06-02", "close": 22.18, "volume": 56534.0}, {"date": "2026-06-03", "close": 22.04, "volume": 40894.0}, {"date": "2026-06-04", "close": 22.05, "volume": 39532.0}, {"date": "2026-06-05", "close": 21.78, "volume": 42094.0}, {"date": "2026-06-08", "close": 21.695, "volume": 34212.0}, {"date": "2026-06-09", "close": 21.52, "volume": 49651.0}, {"date": "2026-06-10", "close": 21.51, "volume": 68034.0}, {"date": "2026-06-11", "close": 21.83, "volume": 73627.0}, {"date": "2026-06-12", "close": 21.81, "volume": 61877.0}, {"date": "2026-06-15", "close": 22.0, "volume": 26373.0}, {"date": "2026-06-16", "close": 21.9, "volume": 36225.0}, {"date": "2026-06-17", "close": 21.64, "volume": 42468.0}, {"date": "2026-06-18", "close": 21.97, "volume": 79419.0}, {"date": "2026-06-22", "close": 21.72, "volume": 73350.0}, {"date": "2026-06-23", "close": 21.45, "volume": 48612.0}, {"date": "2026-06-24", "close": 21.63, "volume": 50030.0}, {"date": "2026-06-25", "close": 21.85, "volume": 32769.0}, {"date": "2026-06-26", "close": 21.78, "volume": 40826.0}, {"date": "2026-06-29", "close": 22.16, "volume": 54692.0}, {"date": "2026-06-30", "close": 22.07, "volume": 47521.0}, {"date": "2026-07-01", "close": 21.9, "volume": 22168.0}, {"date": "2026-07-02", "close": 21.96, "volume": 38503.0}, {"date": "2026-07-06", "close": 22.14, "volume": 26830.0}, {"date": "2026-07-07", "close": 22.05, "volume": 22829.0}, {"date": "2026-07-08", "close": 21.81, "volume": 55149.0}, {"date": "2026-07-09", "close": 21.85, "volume": 40693.0}, {"date": "2026-07-10", "close": 21.85, "volume": 148170.0}, {"date": "2026-07-13", "close": 21.8, "volume": 31656.0}, {"date": "2026-07-14", "close": 21.97, "volume": 39687.0}, {"date": "2026-07-15", "close": 21.89, "volume": 38671.0}, {"date": "2026-07-16", "close": 21.93, "volume": 26110.0}, {"date": "2026-07-17", "close": 22.05, "volume": 69040.0}, {"date": "2026-07-20", "close": 21.955, "volume": 63221.0}, {"date": "2026-07-21", "close": 21.91, "volume": 48519.0}, {"date": "2026-07-22", "close": 21.92, "volume": 50539.0}, {"date": "2026-07-23", "close": 21.81, "volume": 35503.0}, {"date": "2026-07-24", "close": 21.78, "volume": 58164.0}, {"date": "2026-07-27", "close": 21.65, "volume": 53794.0}, {"date": "2026-07-28", "close": 21.78, "volume": 42129.0}, {"date": "2026-07-29", "close": 21.6, "volume": 42481.0}, {"date": "2026-07-30", "close": 21.81, "volume": 52392.0}, {"date": "2026-07-31", "close": 21.91, "volume": 52854.0}, {"date": "2026-08-03", "close": 22.08, "volume": 71004.0}, {"date": "2026-08-04", "close": 22.23, "volume": 62084.0}, {"date": "2026-08-05", "close": 22.16, "volume": 48387.0}, {"date": "2026-08-06", "close": 22.11, "volume": 29332.0}, {"date": "2026-08-07", "close": 22.32, "volume": 33404.0}, {"date": "2026-08-10", "close": 22.41, "volume": 42733.0}, {"date": "2026-08-11", "close": 22.42, "volume": 35497.0}, {"date": "2026-08-12", "close": 22.52, "volume": 39883.0}, {"date": "2026-08-13", "close": 22.44, "volume": 35471.0}, {"date": "2026-08-14", "close": 22.4495, "volume": 17030.0}, {"date": "2026-08-17", "close": 22.295, "volume": 20235.0}, {"date": "2026-08-18", "close": 22.02, "volume": 59470.0}], "refreshing": true}