{"ticker": "VBF", "overview": {"name": "Invesco Bond Fund Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VBF", "has_prices": true, "as_of": "2026-07-24", "last": 14.68, "prev_close": 14.7, "change": -0.019999999999999574, "change_pct": -0.001360544217687046, "session_volume": 72509.0, "vwap_5": 14.799792005653662, "vwap_20": 14.9318929114492, "vwap_60": 14.957869680947027, "vwap_250": 15.281506184583606, "high_52w": 15.71, "low_52w": 14.68, "avg_volume_20": 54157.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000897101-26-000201", "src": "13DG", "ticker": "VBF", "cik": "5094", "company": "Invesco Bond Fund", "company_raw": "Invesco Bond Fund", "who": "Invesco Bond Fund", "who_key": "Invesco Bond Fund", "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": "Invesco Bond Fund moves to a 11.2% passive stake in VBF", "source_url": "https://www.sec.gov/Archives/edgar/data/5094/0000897101-26-000201-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227027}, {"id": "13DG-0001445546-26-002713", "src": "13DG", "ticker": "VBF", "cik": "5094", "company": "Invesco Bond Fund", "company_raw": "Invesco Bond 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 VBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-002713-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291827}], "recent_buys": [], "institutional": [{"id": "13DG-0000897101-26-000201", "src": "13DG", "ticker": "VBF", "cik": "5094", "company": "Invesco Bond Fund", "company_raw": "Invesco Bond Fund", "who": "Invesco Bond Fund", "who_key": "Invesco Bond Fund", "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": "Invesco Bond Fund moves to a 11.2% passive stake in VBF", "source_url": "https://www.sec.gov/Archives/edgar/data/5094/0000897101-26-000201-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227027}, {"id": "13DG-0001445546-26-002713", "src": "13DG", "ticker": "VBF", "cik": "5094", "company": "Invesco Bond Fund", "company_raw": "Invesco Bond 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 VBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-002713-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291827}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Invesco Bond Fund Common Stock", "new_value": "Invesco Bond Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000005094", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000005094", "applied": 1, "detected_at": "2026-10-28T09:29:54.390117"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VBF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 20.98, "volume": 19293.0}, {"date": "2021-07-28", "close": 20.86, "volume": 19895.0}, {"date": "2021-07-29", "close": 20.98, "volume": 16924.0}, {"date": "2021-07-30", "close": 20.99, "volume": 19085.0}, {"date": "2021-08-02", "close": 21.1, "volume": 16657.0}, {"date": "2021-08-03", "close": 20.93, "volume": 26713.0}, {"date": "2021-08-04", "close": 21.02, "volume": 14828.0}, {"date": "2021-08-05", "close": 21.01, "volume": 14377.0}, {"date": "2021-08-06", "close": 20.94, "volume": 23846.0}, {"date": "2021-08-09", "close": 20.87, "volume": 17588.0}, {"date": "2021-08-10", "close": 21.06, "volume": 24011.0}, {"date": "2021-08-11", "close": 21.2, "volume": 23687.0}, {"date": "2021-08-12", "close": 20.97, "volume": 35589.0}, {"date": "2021-08-13", "close": 21.23, "volume": 12674.0}, {"date": "2021-08-16", "close": 21.17, "volume": 33794.0}, {"date": "2021-08-17", "close": 20.9, "volume": 18436.0}, {"date": "2021-08-18", "close": 20.89, "volume": 19516.0}, {"date": "2021-08-19", "close": 20.97, "volume": 14655.0}, {"date": "2021-08-20", "close": 20.94, "volume": 13938.0}, {"date": "2021-08-23", "close": 20.65, "volume": 30232.0}, {"date": "2021-08-24", "close": 20.58, "volume": 38577.0}, {"date": "2021-08-25", "close": 20.4, "volume": 45274.0}, {"date": "2021-08-26", "close": 20.31, "volume": 33850.0}, {"date": "2021-08-27", "close": 20.4, "volume": 31451.0}, {"date": "2021-08-30", "close": 20.36, "volume": 31193.0}, {"date": "2021-08-31", "close": 20.35, "volume": 31025.0}, {"date": "2021-09-01", "close": 20.43, "volume": 33222.0}, {"date": "2021-09-02", "close": 20.3, "volume": 33612.0}, {"date": "2021-09-03", "close": 20.4, "volume": 50439.0}, {"date": "2021-09-07", "close": 20.47, "volume": 56673.0}, {"date": "2021-09-08", "close": 20.62, "volume": 47750.0}, {"date": "2021-09-09", "close": 20.73, "volume": 17055.0}, {"date": "2021-09-10", "close": 20.85, "volume": 35631.0}, {"date": "2021-09-13", "close": 21.15, "volume": 25494.0}, {"date": "2021-09-14", "close": 21.21, "volume": 19534.0}, {"date": "2021-09-15", "close": 21.4034, "volume": 15575.0}, {"date": "2021-09-16", "close": 21.27, "volume": 14915.0}, {"date": "2021-09-17", "close": 21.29, "volume": 28052.0}, {"date": "2021-09-20", "close": 21.07, "volume": 14073.0}, {"date": "2021-09-21", "close": 21.07, "volume": 26423.0}, {"date": "2021-09-22", "close": 21.24, "volume": 29298.0}, {"date": "2021-09-23", "close": 21.25, "volume": 15786.0}, {"date": "2021-09-24", "close": 20.72, "volume": 24337.0}, {"date": "2021-09-27", "close": 20.8, "volume": 32126.0}, {"date": "2021-09-28", "close": 20.32, "volume": 17754.0}, {"date": "2021-09-29", "close": 20.24, "volume": 38047.0}, {"date": "2021-09-30", "close": 20.34, "volume": 13997.0}, {"date": "2021-10-01", "close": 20.53, "volume": 8874.0}, {"date": "2021-10-04", "close": 20.61, "volume": 21206.0}, {"date": "2021-10-05", "close": 20.86, "volume": 10988.0}, {"date": "2021-10-06", "close": 20.66, "volume": 12996.0}, {"date": "2021-10-07", "close": 20.66, "volume": 29093.0}, {"date": "2021-10-08", "close": 20.73, "volume": 10694.0}, {"date": "2021-10-11", "close": 20.87, "volume": 17157.0}, {"date": "2021-10-12", "close": 20.42, "volume": 13569.0}, {"date": "2021-10-13", "close": 20.4, "volume": 9437.0}, {"date": "2021-10-14", "close": 20.44, "volume": 26926.0}, {"date": "2021-10-15", "close": 20.4, "volume": 17634.0}, {"date": "2021-10-18", "close": 20.4, "volume": 24065.0}, {"date": "2021-10-19", "close": 20.5, "volume": 17468.0}, {"date": "2021-10-20", "close": 20.75, "volume": 23678.0}, {"date": "2021-10-21", "close": 20.75, "volume": 21021.0}, {"date": "2021-10-22", "close": 20.99, "volume": 12375.0}, {"date": "2021-10-25", "close": 20.7019, "volume": 15162.0}, {"date": "2021-10-26", "close": 21.14, "volume": 26968.0}, {"date": "2021-10-27", "close": 20.92, "volume": 51541.0}, {"date": "2021-10-28", "close": 20.58, "volume": 25957.0}, {"date": "2021-10-29", "close": 20.46, "volume": 24358.0}, {"date": "2021-11-01", "close": 20.4, "volume": 18826.0}, {"date": "2021-11-02", "close": 20.4, "volume": 21695.0}, {"date": "2021-11-03", "close": 20.33, "volume": 19711.0}, {"date": "2021-11-04", "close": 20.41, "volume": 27747.0}, {"date": "2021-11-05", "close": 20.51, "volume": 10815.0}, {"date": "2021-11-08", "close": 20.6, "volume": 24012.0}, {"date": "2021-11-09", "close": 20.54, "volume": 9001.0}, {"date": "2021-11-10", "close": 20.5, "volume": 6539.0}, {"date": "2021-11-11", "close": 20.47, "volume": 10349.0}, {"date": "2021-11-12", "close": 20.39, "volume": 13936.0}, {"date": "2021-11-15", "close": 20.4, "volume": 20064.0}, {"date": "2021-11-16", "close": 20.35, "volume": 6324.0}, {"date": "2021-11-17", "close": 20.25, "volume": 11917.0}, {"date": "2021-11-18", "close": 20.2968, "volume": 9361.0}, {"date": "2021-11-19", "close": 20.33, "volume": 10443.0}, {"date": "2021-11-22", "close": 20.28, "volume": 12540.0}, {"date": "2021-11-23", "close": 20.3196, "volume": 19329.0}, {"date": "2021-11-24", "close": 20.38, "volume": 8153.0}, {"date": "2021-11-26", "close": 20.6, "volume": 4306.0}, {"date": "2021-11-29", "close": 20.41, "volume": 11124.0}, {"date": "2021-11-30", "close": 20.15, "volume": 30596.0}, {"date": "2021-12-01", "close": 20.08, "volume": 32521.0}, {"date": "2021-12-02", "close": 20.05, "volume": 19064.0}, {"date": "2021-12-03", "close": 19.93, "volume": 26399.0}, {"date": "2021-12-06", "close": 20.0, "volume": 43574.0}, {"date": "2021-12-07", "close": 19.99, "volume": 19740.0}, {"date": "2021-12-08", "close": 19.9, "volume": 33029.0}, {"date": "2021-12-09", "close": 19.89, "volume": 22152.0}, {"date": "2021-12-10", "close": 19.88, "volume": 35559.0}, {"date": "2021-12-13", "close": 19.35, "volume": 27927.0}, {"date": "2021-12-14", "close": 19.51, "volume": 22111.0}, {"date": "2021-12-15", "close": 19.51, "volume": 11235.0}, {"date": "2021-12-16", "close": 19.41, "volume": 29045.0}, {"date": "2021-12-17", "close": 19.46, "volume": 11530.0}, {"date": "2021-12-20", "close": 19.43, "volume": 11641.0}, {"date": "2021-12-21", "close": 19.41, "volume": 9859.0}, {"date": "2021-12-22", "close": 19.45, "volume": 17061.0}, {"date": "2021-12-23", "close": 19.6, "volume": 9668.0}, {"date": "2021-12-27", "close": 19.55, "volume": 16141.0}, {"date": "2021-12-28", "close": 19.49, "volume": 51772.0}, {"date": "2021-12-29", "close": 19.54, "volume": 30372.0}, {"date": "2021-12-30", "close": 19.64, "volume": 37479.0}, {"date": "2021-12-31", "close": 19.94, "volume": 20666.0}, {"date": "2022-01-03", "close": 19.65, "volume": 23197.0}, {"date": "2022-01-04", "close": 19.38, "volume": 55404.0}, {"date": "2022-01-05", "close": 19.24, "volume": 60306.0}, {"date": "2022-01-06", "close": 19.16, "volume": 29108.0}, {"date": "2022-01-07", "close": 19.08, "volume": 27922.0}, {"date": "2022-01-10", "close": 19.05, "volume": 20373.0}, {"date": "2022-01-11", "close": 19.08, "volume": 26408.0}, {"date": "2022-01-12", "close": 19.11, "volume": 26923.0}, {"date": "2022-01-13", "close": 19.15, "volume": 36484.0}, {"date": "2022-01-14", "close": 18.92, "volume": 30048.0}, {"date": "2022-01-18", "close": 18.79, "volume": 38166.0}, {"date": "2022-01-19", "close": 18.82, "volume": 28540.0}, {"date": "2022-01-20", "close": 18.79, "volume": 20671.0}, {"date": "2022-01-21", "close": 18.72, "volume": 22959.0}, {"date": "2022-01-24", "close": 18.73, "volume": 28900.0}, {"date": "2022-01-25", "close": 18.82, "volume": 30193.0}, {"date": "2022-01-26", "close": 18.73, "volume": 23056.0}, {"date": "2022-01-27", "close": 18.71, "volume": 30170.0}, {"date": "2022-01-28", "close": 18.73, "volume": 40698.0}, {"date": "2022-01-31", "close": 18.62, "volume": 36048.0}, {"date": "2022-02-01", "close": 18.64, "volume": 25704.0}, {"date": "2022-02-02", "close": 18.62, "volume": 108046.0}, {"date": "2022-02-03", "close": 18.42, "volume": 38301.0}, {"date": "2022-02-04", "close": 18.24, "volume": 32597.0}, {"date": "2022-02-07", "close": 18.31, "volume": 47136.0}, {"date": "2022-02-08", "close": 18.21, "volume": 48921.0}, {"date": "2022-02-09", "close": 18.07, "volume": 72576.0}, {"date": "2022-02-10", "close": 17.87, "volume": 39486.0}, {"date": "2022-02-11", "close": 17.85, "volume": 46237.0}, {"date": "2022-02-14", "close": 17.77, "volume": 48286.0}, {"date": "2022-02-15", "close": 17.84, "volume": 56964.0}, {"date": "2022-02-16", "close": 17.79, "volume": 38689.0}, {"date": "2022-02-17", "close": 17.75, "volume": 28971.0}, {"date": "2022-02-18", "close": 17.77, "volume": 24474.0}, {"date": "2022-02-22", "close": 17.75, "volume": 18801.0}, {"date": "2022-02-23", "close": 17.57, "volume": 45363.0}, {"date": "2022-02-24", "close": 17.57, "volume": 34225.0}, {"date": "2022-02-25", "close": 17.59, "volume": 27815.0}, {"date": "2022-02-28", "close": 17.7, "volume": 40426.0}, {"date": "2022-03-01", "close": 17.74, "volume": 26922.0}, {"date": "2022-03-02", "close": 17.68, "volume": 45408.0}, {"date": "2022-03-03", "close": 17.68, "volume": 23504.0}, {"date": "2022-03-04", "close": 17.66, "volume": 44839.0}, {"date": "2022-03-07", "close": 17.5, "volume": 32065.0}, {"date": "2022-03-08", "close": 17.54, "volume": 27427.0}, {"date": "2022-03-09", "close": 17.39, "volume": 47186.0}, {"date": "2022-03-10", "close": 17.49, "volume": 48456.0}, {"date": "2022-03-11", "close": 17.37, "volume": 47783.0}, {"date": "2022-03-14", "close": 17.19, "volume": 43257.0}, {"date": "2022-03-15", "close": 17.47, "volume": 22743.0}, {"date": "2022-03-16", "close": 17.22, "volume": 26841.0}, {"date": "2022-03-17", "close": 17.16, "volume": 23397.0}, {"date": "2022-03-18", "close": 17.17, "volume": 20608.0}, {"date": "2022-03-21", "close": 17.13, "volume": 37750.0}, {"date": "2022-03-22", "close": 17.14, "volume": 31952.0}, {"date": "2022-03-23", "close": 17.07, "volume": 31511.0}, {"date": "2022-03-24", "close": 17.13, "volume": 32731.0}, {"date": "2022-03-25", "close": 16.96, "volume": 35758.0}, {"date": "2022-03-28", "close": 17.04, "volume": 27852.0}, {"date": "2022-03-29", "close": 17.2, "volume": 24549.0}, {"date": "2022-03-30", "close": 17.49, "volume": 18582.0}, {"date": "2022-03-31", "close": 17.52, "volume": 22714.0}, {"date": "2022-04-01", "close": 17.71, "volume": 39575.0}, {"date": "2022-04-04", "close": 17.6729, "volume": 26520.0}, {"date": "2022-04-05", "close": 17.745, "volume": 29479.0}, {"date": "2022-04-06", "close": 17.4, "volume": 19401.0}, {"date": "2022-04-07", "close": 17.45, "volume": 22952.0}, {"date": "2022-04-08", "close": 17.01, "volume": 18181.0}, {"date": "2022-04-11", "close": 16.82, "volume": 50354.0}, {"date": "2022-04-12", "close": 16.83, "volume": 37604.0}, {"date": "2022-04-13", "close": 16.88, "volume": 33992.0}, {"date": "2022-04-14", "close": 16.69, "volume": 34632.0}, {"date": "2022-04-18", "close": 16.68, "volume": 23302.0}, {"date": "2022-04-19", "close": 16.6, "volume": 40211.0}, {"date": "2022-04-20", "close": 16.79, "volume": 34267.0}, {"date": "2022-04-21", "close": 16.61, "volume": 24854.0}, {"date": "2022-04-22", "close": 16.62, "volume": 14952.0}, {"date": "2022-04-25", "close": 16.52, "volume": 21438.0}, {"date": "2022-04-26", "close": 16.59, "volume": 16736.0}, {"date": "2022-04-27", "close": 16.52, "volume": 32030.0}, {"date": "2022-04-28", "close": 16.65, "volume": 22364.0}, {"date": "2022-04-29", "close": 16.45, "volume": 15598.0}, {"date": "2022-05-02", "close": 16.56, "volume": 16955.0}, {"date": "2022-05-03", "close": 16.76, "volume": 10117.0}, {"date": "2022-05-04", "close": 16.43, "volume": 14056.0}, {"date": "2022-05-05", "close": 16.23, "volume": 13153.0}, {"date": "2022-05-06", "close": 16.34, "volume": 13276.0}, {"date": "2022-05-09", "close": 16.0501, "volume": 47706.0}, {"date": "2022-05-10", "close": 16.07, "volume": 34755.0}, {"date": "2022-05-11", "close": 16.03, "volume": 33471.0}, {"date": "2022-05-12", "close": 16.01, "volume": 22148.0}, {"date": "2022-05-13", "close": 15.82, "volume": 27150.0}, {"date": "2022-05-16", "close": 15.88, "volume": 62142.0}, {"date": "2022-05-17", "close": 16.08, "volume": 62808.0}, {"date": "2022-05-18", "close": 15.93, "volume": 37274.0}, {"date": "2022-05-19", "close": 16.0, "volume": 14654.0}, {"date": "2022-05-20", "close": 16.0, "volume": 19400.0}, {"date": "2022-05-23", "close": 16.08, "volume": 23719.0}, {"date": "2022-05-24", "close": 16.1, "volume": 18720.0}, {"date": "2022-05-25", "close": 16.14, "volume": 36726.0}, {"date": "2022-05-26", "close": 16.1, "volume": 33895.0}, {"date": "2022-05-27", "close": 16.24, "volume": 49770.0}, {"date": "2022-05-31", "close": 16.11, "volume": 77066.0}, {"date": "2022-06-01", "close": 16.1, "volume": 40577.0}, {"date": "2022-06-02", "close": 16.28, "volume": 66769.0}, {"date": "2022-06-03", "close": 16.17, "volume": 32733.0}, {"date": "2022-06-06", "close": 16.07, "volume": 27335.0}, {"date": "2022-06-07", "close": 16.07, "volume": 22476.0}, {"date": "2022-06-08", "close": 15.96, "volume": 28877.0}, {"date": "2022-06-09", "close": 15.94, "volume": 33883.0}, {"date": "2022-06-10", "close": 15.75, "volume": 34670.0}, {"date": "2022-06-13", "close": 15.52, "volume": 35161.0}, {"date": "2022-06-14", "close": 15.3, "volume": 28867.0}, {"date": "2022-06-15", "close": 15.24, "volume": 31111.0}, {"date": "2022-06-16", "close": 15.01, "volume": 28960.0}, {"date": "2022-06-17", "close": 15.06, "volume": 25391.0}, {"date": "2022-06-21", "close": 15.04, "volume": 25519.0}, {"date": "2022-06-22", "close": 15.18, "volume": 23255.0}, {"date": "2022-06-23", "close": 15.45, "volume": 16838.0}, {"date": "2022-06-24", "close": 15.54, "volume": 11270.0}, {"date": "2022-06-27", "close": 15.48, "volume": 16830.0}, {"date": "2022-06-28", "close": 15.56, "volume": 12598.0}, {"date": "2022-06-29", "close": 16.0, "volume": 37494.0}, {"date": "2022-06-30", "close": 16.27, "volume": 17185.0}, {"date": "2022-07-01", "close": 16.16, "volume": 16231.0}, {"date": "2022-07-05", "close": 16.02, "volume": 29162.0}, {"date": "2022-07-06", "close": 16.02, "volume": 27037.0}, {"date": "2022-07-07", "close": 15.98, "volume": 9382.0}, {"date": "2022-07-08", "close": 15.56, "volume": 13986.0}, {"date": "2022-07-11", "close": 15.67, "volume": 20037.0}, {"date": "2022-07-12", "close": 15.73, "volume": 19551.0}, {"date": "2022-07-13", "close": 15.73, "volume": 29054.0}, {"date": "2022-07-14", "close": 15.64, "volume": 20773.0}, {"date": "2022-07-15", "close": 15.68, "volume": 3922.0}, {"date": "2022-07-18", "close": 15.65, "volume": 20143.0}, {"date": "2022-07-19", "close": 15.7, "volume": 40083.0}, {"date": "2022-07-20", "close": 16.1, "volume": 23592.0}, {"date": "2022-07-21", "close": 16.12, "volume": 17323.0}, {"date": "2022-07-22", "close": 16.18, "volume": 11507.0}, {"date": "2022-07-25", "close": 16.21, "volume": 15893.0}, {"date": "2022-07-26", "close": 16.19, "volume": 39029.0}, {"date": "2022-07-27", "close": 16.24, "volume": 20438.0}, {"date": "2022-07-28", "close": 16.37, "volume": 7397.0}, {"date": "2022-07-29", "close": 16.41, "volume": 19039.0}, {"date": "2022-08-01", "close": 16.51, "volume": 18171.0}, {"date": "2022-08-02", "close": 16.53, "volume": 11354.0}, {"date": "2022-08-03", "close": 16.65, "volume": 28538.0}, {"date": "2022-08-04", "close": 16.78, "volume": 13373.0}, {"date": "2022-08-05", "close": 16.3086, "volume": 5517.0}, {"date": "2022-08-08", "close": 16.46, "volume": 23028.0}, {"date": "2022-08-09", "close": 16.31, "volume": 24889.0}, {"date": "2022-08-10", "close": 16.6, "volume": 27950.0}, {"date": "2022-08-11", "close": 16.16, "volume": 27419.0}, {"date": "2022-08-12", "close": 16.18, "volume": 21103.0}, {"date": "2022-08-15", "close": 16.16, "volume": 48957.0}, {"date": "2022-08-16", "close": 16.05, "volume": 30932.0}, {"date": "2022-08-17", "close": 15.9, "volume": 39398.0}, {"date": "2022-08-18", "close": 15.83, "volume": 31064.0}, {"date": "2022-08-19", "close": 15.795, "volume": 50207.0}, {"date": "2022-08-22", "close": 15.68, "volume": 20514.0}, {"date": "2022-08-23", "close": 15.74, "volume": 33583.0}, {"date": "2022-08-24", "close": 15.68, "volume": 24625.0}, {"date": "2022-08-25", "close": 15.69, "volume": 30794.0}, {"date": "2022-08-26", "close": 15.65, "volume": 20196.0}, {"date": "2022-08-29", "close": 15.65, "volume": 22417.0}, {"date": "2022-08-30", "close": 15.65, "volume": 29550.0}, {"date": "2022-08-31", "close": 15.6, "volume": 22863.0}, {"date": "2022-09-01", "close": 15.45, "volume": 25135.0}, {"date": "2022-09-02", "close": 15.59, "volume": 14814.0}, {"date": "2022-09-06", "close": 15.58, "volume": 48414.0}, {"date": "2022-09-07", "close": 15.58, "volume": 13895.0}, {"date": "2022-09-08", "close": 15.56, "volume": 13046.0}, {"date": "2022-09-09", "close": 15.5502, "volume": 17557.0}, {"date": "2022-09-12", "close": 15.63, "volume": 13879.0}, {"date": "2022-09-13", "close": 15.59, "volume": 18981.0}, {"date": "2022-09-14", "close": 15.46, "volume": 20932.0}, {"date": "2022-09-15", "close": 15.45, "volume": 9423.0}, {"date": "2022-09-16", "close": 15.477, "volume": 18104.0}, {"date": "2022-09-19", "close": 15.58, "volume": 17253.0}, {"date": "2022-09-20", "close": 14.99, "volume": 64319.0}, {"date": "2022-09-21", "close": 15.0871, "volume": 17503.0}, {"date": "2022-09-22", "close": 14.85, "volume": 31078.0}, {"date": "2022-09-23", "close": 14.91, "volume": 24570.0}, {"date": "2022-09-26", "close": 14.6, "volume": 25149.0}, {"date": "2022-09-27", "close": 14.45, "volume": 48359.0}, {"date": "2022-09-28", "close": 14.64, "volume": 19985.0}, {"date": "2022-09-29", "close": 14.45, "volume": 23923.0}, {"date": "2022-09-30", "close": 14.41, "volume": 33857.0}, {"date": "2022-10-03", "close": 14.93, "volume": 41992.0}, {"date": "2022-10-04", "close": 15.0, "volume": 40602.0}, {"date": "2022-10-05", "close": 14.87, "volume": 26115.0}, {"date": "2022-10-06", "close": 14.93, "volume": 22018.0}, {"date": "2022-10-07", "close": 15.16, "volume": 59267.0}, {"date": "2022-10-10", "close": 15.03, "volume": 7493.0}, {"date": "2022-10-11", "close": 14.57, "volume": 51606.0}, {"date": "2022-10-12", "close": 14.52, "volume": 45582.0}, {"date": "2022-10-13", "close": 14.35, "volume": 42856.0}, {"date": "2022-10-14", "close": 14.09, "volume": 35225.0}, {"date": "2022-10-17", "close": 14.2, "volume": 31763.0}, {"date": "2022-10-18", "close": 14.17, "volume": 31811.0}, {"date": "2022-10-19", "close": 14.03, "volume": 48239.0}, {"date": "2022-10-20", "close": 13.91, "volume": 34707.0}, {"date": "2022-10-21", "close": 13.92, "volume": 24144.0}, {"date": "2022-10-24", "close": 14.03, "volume": 31231.0}, {"date": "2022-10-25", "close": 14.13, "volume": 15509.0}, {"date": "2022-10-26", "close": 14.22, "volume": 22790.0}, {"date": "2022-10-27", "close": 14.42, "volume": 26587.0}, {"date": "2022-10-28", "close": 14.65, "volume": 34808.0}, {"date": "2022-10-31", "close": 14.41, "volume": 30550.0}, {"date": "2022-11-01", "close": 14.63, "volume": 23793.0}, {"date": "2022-11-02", "close": 14.75, "volume": 35116.0}, {"date": "2022-11-03", "close": 14.78, "volume": 24802.0}, {"date": "2022-11-04", "close": 15.03, "volume": 14616.0}, {"date": "2022-11-07", "close": 14.45, "volume": 51096.0}, {"date": "2022-11-08", "close": 14.58, "volume": 29738.0}, {"date": "2022-11-09", "close": 14.66, "volume": 34443.0}, {"date": "2022-11-10", "close": 15.11, "volume": 20897.0}, {"date": "2022-11-11", "close": 14.95, "volume": 21462.0}, {"date": "2022-11-14", "close": 14.68, "volume": 29786.0}, {"date": "2022-11-15", "close": 14.85, "volume": 24526.0}, {"date": "2022-11-16", "close": 15.05, "volume": 43104.0}, {"date": "2022-11-17", "close": 14.86, "volume": 38394.0}, {"date": "2022-11-18", "close": 15.08, "volume": 44254.0}, {"date": "2022-11-21", "close": 14.9, "volume": 47265.0}, {"date": "2022-11-22", "close": 15.14, "volume": 128960.0}, {"date": "2022-11-23", "close": 15.23, "volume": 45085.0}, {"date": "2022-11-25", "close": 15.29, "volume": 12555.0}, {"date": "2022-11-28", "close": 15.27, "volume": 26995.0}, {"date": "2022-11-29", "close": 15.23, "volume": 33354.0}, {"date": "2022-11-30", "close": 15.28, "volume": 37706.0}, {"date": "2022-12-01", "close": 15.47, "volume": 43064.0}, {"date": "2022-12-02", "close": 15.45, "volume": 31934.0}, {"date": "2022-12-05", "close": 15.6, "volume": 52435.0}, {"date": "2022-12-06", "close": 15.95, "volume": 61308.0}, {"date": "2022-12-07", "close": 16.04, "volume": 47588.0}, {"date": "2022-12-08", "close": 15.96, "volume": 34400.0}, {"date": "2022-12-09", "close": 15.8, "volume": 39161.0}, {"date": "2022-12-12", "close": 15.86, "volume": 35008.0}, {"date": "2022-12-13", "close": 16.29, "volume": 61060.0}, {"date": "2022-12-14", "close": 16.33, "volume": 72364.0}, {"date": "2022-12-15", "close": 16.34, "volume": 39189.0}, {"date": "2022-12-16", "close": 16.2, "volume": 42555.0}, {"date": "2022-12-19", "close": 15.96, "volume": 23512.0}, {"date": "2022-12-20", "close": 15.94, "volume": 22759.0}, {"date": "2022-12-21", "close": 15.89, "volume": 24795.0}, {"date": "2022-12-22", "close": 15.765, "volume": 30752.0}, {"date": "2022-12-23", "close": 15.7569, "volume": 32016.0}, {"date": "2022-12-27", "close": 15.65, "volume": 22099.0}, {"date": "2022-12-28", "close": 15.68, "volume": 49084.0}, {"date": "2022-12-29", "close": 16.19, "volume": 66149.0}, {"date": "2022-12-30", "close": 15.68, "volume": 76920.0}, {"date": "2023-01-03", "close": 16.0, "volume": 71781.0}, {"date": "2023-01-04", "close": 16.31, "volume": 29268.0}, {"date": "2023-01-05", "close": 16.25, "volume": 43156.0}, {"date": "2023-01-06", "close": 16.28, "volume": 121808.0}, {"date": "2023-01-09", "close": 16.36, "volume": 21067.0}, {"date": "2023-01-10", "close": 16.3, "volume": 25527.0}, {"date": "2023-01-11", "close": 16.31, "volume": 28596.0}, {"date": "2023-01-12", "close": 16.51, "volume": 34241.0}, {"date": "2023-01-13", "close": 16.37, "volume": 42850.0}, {"date": "2023-01-17", "close": 16.3, "volume": 42455.0}, {"date": "2023-01-18", "close": 16.44, "volume": 28705.0}, {"date": "2023-01-19", "close": 16.53, "volume": 36035.0}, {"date": "2023-01-20", "close": 16.38, "volume": 21229.0}, {"date": "2023-01-23", "close": 16.7, "volume": 31733.0}, {"date": "2023-01-24", "close": 16.67, "volume": 45242.0}, {"date": "2023-01-25", "close": 16.52, "volume": 16643.0}, {"date": "2023-01-26", "close": 16.77, "volume": 31975.0}, {"date": "2023-01-27", "close": 16.62, "volume": 17028.0}, {"date": "2023-01-30", "close": 16.6511, "volume": 21510.0}, {"date": "2023-01-31", "close": 16.72, "volume": 28029.0}, {"date": "2023-02-01", "close": 16.82, "volume": 34112.0}, {"date": "2023-02-02", "close": 16.68, "volume": 33645.0}, {"date": "2023-02-03", "close": 16.5, "volume": 47708.0}, {"date": "2023-02-06", "close": 16.06, "volume": 80317.0}, {"date": "2023-02-07", "close": 16.07, "volume": 29705.0}, {"date": "2023-02-08", "close": 16.03, "volume": 15829.0}, {"date": "2023-02-09", "close": 15.86, "volume": 19889.0}, {"date": "2023-02-10", "close": 15.91, "volume": 21371.0}, {"date": "2023-02-13", "close": 15.92, "volume": 24967.0}, {"date": "2023-02-14", "close": 15.86, "volume": 29466.0}, {"date": "2023-02-15", "close": 16.01, "volume": 40454.0}, {"date": "2023-02-16", "close": 16.03, "volume": 19398.0}, {"date": "2023-02-17", "close": 16.15, "volume": 52951.0}, {"date": "2023-02-21", "close": 16.13, "volume": 42123.0}, {"date": "2023-02-22", "close": 16.05, "volume": 26258.0}, {"date": "2023-02-23", "close": 16.24, "volume": 21311.0}, {"date": "2023-02-24", "close": 16.27, "volume": 22894.0}, {"date": "2023-02-27", "close": 16.26, "volume": 15241.0}, {"date": "2023-02-28", "close": 16.23, "volume": 44862.0}, {"date": "2023-03-01", "close": 16.15, "volume": 22048.0}, {"date": "2023-03-02", "close": 16.0, "volume": 22832.0}, {"date": "2023-03-03", "close": 16.08, "volume": 14756.0}, {"date": "2023-03-06", "close": 16.05, "volume": 57415.0}, {"date": "2023-03-07", "close": 15.97, "volume": 31762.0}, {"date": "2023-03-08", "close": 15.98, "volume": 19048.0}, {"date": "2023-03-09", "close": 15.75, "volume": 21335.0}, {"date": "2023-03-10", "close": 15.64, "volume": 23972.0}, {"date": "2023-03-13", "close": 16.03, "volume": 28525.0}, {"date": "2023-03-14", "close": 16.22, "volume": 30736.0}, {"date": "2023-03-15", "close": 16.15, "volume": 25750.0}, {"date": "2023-03-16", "close": 16.04, "volume": 15351.0}, {"date": "2023-03-17", "close": 15.76, "volume": 14909.0}, {"date": "2023-03-20", "close": 15.83, "volume": 56072.0}, {"date": "2023-03-21", "close": 15.8, "volume": 20711.0}, {"date": "2023-03-22", "close": 15.93, "volume": 40327.0}, {"date": "2023-03-23", "close": 15.59, "volume": 31811.0}, {"date": "2023-03-24", "close": 15.61, "volume": 27869.0}, {"date": "2023-03-27", "close": 15.59, "volume": 33692.0}, {"date": "2023-03-28", "close": 15.57, "volume": 17461.0}, {"date": "2023-03-29", "close": 15.64, "volume": 20346.0}, {"date": "2023-03-30", "close": 15.54, "volume": 33601.0}, {"date": "2023-03-31", "close": 15.41, "volume": 69244.0}, {"date": "2023-04-03", "close": 15.66, "volume": 22459.0}, {"date": "2023-04-04", "close": 15.61, "volume": 30694.0}, {"date": "2023-04-05", "close": 15.48, "volume": 14522.0}, {"date": "2023-04-06", "close": 15.6, "volume": 12630.0}, {"date": "2023-04-10", "close": 15.65, "volume": 12383.0}, {"date": "2023-04-11", "close": 15.53, "volume": 23163.0}, {"date": "2023-04-12", "close": 15.77, "volume": 25796.0}, {"date": "2023-04-13", "close": 15.87, "volume": 23887.0}, {"date": "2023-04-14", "close": 15.77, "volume": 15908.0}, {"date": "2023-04-17", "close": 15.71, "volume": 10894.0}, {"date": "2023-04-18", "close": 15.83, "volume": 16405.0}, {"date": "2023-04-19", "close": 15.79, "volume": 14433.0}, {"date": "2023-04-20", "close": 15.85, "volume": 10327.0}, {"date": "2023-04-21", "close": 15.62, "volume": 19096.0}, {"date": "2023-04-24", "close": 15.4, "volume": 24174.0}, {"date": "2023-04-25", "close": 15.51, "volume": 11720.0}, {"date": "2023-04-26", "close": 15.65, "volume": 31585.0}, {"date": "2023-04-27", "close": 15.66, "volume": 12111.0}, {"date": "2023-04-28", "close": 15.72, "volume": 16734.0}, {"date": "2023-05-01", "close": 15.64, "volume": 12550.0}, {"date": "2023-05-02", "close": 15.79, "volume": 12195.0}, {"date": "2023-05-03", "close": 15.82, "volume": 10975.0}, {"date": "2023-05-04", "close": 15.85, "volume": 15958.0}, {"date": "2023-05-05", "close": 15.77, "volume": 10574.0}, {"date": "2023-05-08", "close": 15.51, "volume": 16297.0}, {"date": "2023-05-09", "close": 15.37, "volume": 21174.0}, {"date": "2023-05-10", "close": 15.4, "volume": 17395.0}, {"date": "2023-05-11", "close": 15.35, "volume": 15602.0}, {"date": "2023-05-12", "close": 15.1, "volume": 47616.0}, {"date": "2023-05-15", "close": 15.14, "volume": 51967.0}, {"date": "2023-05-16", "close": 14.92, "volume": 33093.0}, {"date": "2023-05-17", "close": 14.97, "volume": 20828.0}, {"date": "2023-05-18", "close": 14.94, "volume": 18719.0}, {"date": "2023-05-19", "close": 14.93, "volume": 14891.0}, {"date": "2023-05-22", "close": 14.88, "volume": 23472.0}, {"date": "2023-05-23", "close": 14.87, "volume": 27264.0}, {"date": "2023-05-24", "close": 14.84, "volume": 27702.0}, {"date": "2023-05-25", "close": 14.81, "volume": 26425.0}, {"date": "2023-05-26", "close": 14.85, "volume": 33615.0}, {"date": "2023-05-30", "close": 14.9, "volume": 36190.0}, {"date": "2023-05-31", "close": 14.95, "volume": 25149.0}, {"date": "2023-06-01", "close": 14.97, "volume": 27076.0}, {"date": "2023-06-02", "close": 14.93, "volume": 91117.0}, {"date": "2023-06-05", "close": 14.92, "volume": 25649.0}, {"date": "2023-06-06", "close": 15.16, "volume": 37974.0}, {"date": "2023-06-07", "close": 15.11, "volume": 18613.0}, {"date": "2023-06-08", "close": 15.08, "volume": 14737.0}, {"date": "2023-06-09", "close": 14.98, "volume": 15638.0}, {"date": "2023-06-12", "close": 15.06, "volume": 24410.0}, {"date": "2023-06-13", "close": 14.99, "volume": 30585.0}, {"date": "2023-06-14", "close": 15.09, "volume": 20901.0}, {"date": "2023-06-15", "close": 15.09, "volume": 15122.0}, {"date": "2023-06-16", "close": 14.84, "volume": 19618.0}, {"date": "2023-06-20", "close": 14.95, "volume": 14161.0}, {"date": "2023-06-21", "close": 14.89, "volume": 21241.0}, {"date": "2023-06-22", "close": 14.86, "volume": 24799.0}, {"date": "2023-06-23", "close": 14.9, "volume": 32624.0}, {"date": "2023-06-26", "close": 14.88, "volume": 34686.0}, {"date": "2023-06-27", "close": 14.91, "volume": 27664.0}, {"date": "2023-06-28", "close": 14.94, "volume": 23877.0}, {"date": "2023-06-29", "close": 14.83, "volume": 36090.0}, {"date": "2023-06-30", "close": 14.88, "volume": 68001.0}, {"date": "2023-07-03", "close": 14.94, "volume": 23152.0}, {"date": "2023-07-05", "close": 14.98, "volume": 36628.0}, {"date": "2023-07-06", "close": 14.77, "volume": 86077.0}, {"date": "2023-07-07", "close": 14.89, "volume": 22357.0}, {"date": "2023-07-10", "close": 15.1, "volume": 38708.0}, {"date": "2023-07-11", "close": 15.09, "volume": 81162.0}, {"date": "2023-07-12", "close": 15.18, "volume": 8801.0}, {"date": "2023-07-13", "close": 15.05, "volume": 74349.0}, {"date": "2023-07-14", "close": 15.0, "volume": 28408.0}, {"date": "2023-07-17", "close": 15.01, "volume": 17482.0}, {"date": "2023-07-18", "close": 15.06, "volume": 24520.0}, {"date": "2023-07-19", "close": 15.12, "volume": 22066.0}, {"date": "2023-07-20", "close": 15.06, "volume": 10608.0}, {"date": "2023-07-21", "close": 15.12, "volume": 19866.0}, {"date": "2023-07-24", "close": 15.1, "volume": 35343.0}, {"date": "2023-07-25", "close": 15.02, "volume": 28384.0}, {"date": "2023-07-26", "close": 14.96, "volume": 30667.0}, {"date": "2023-07-27", "close": 14.87, "volume": 28643.0}, {"date": "2023-07-28", "close": 14.99, "volume": 26727.0}, {"date": "2023-07-31", "close": 14.98, "volume": 53378.0}, {"date": "2023-08-01", "close": 14.88, "volume": 40275.0}, {"date": "2023-08-02", "close": 14.83, "volume": 31674.0}, {"date": "2023-08-03", "close": 14.73, "volume": 25645.0}, {"date": "2023-08-04", "close": 14.91, "volume": 32903.0}, {"date": "2023-08-07", "close": 14.94, "volume": 32306.0}, {"date": "2023-08-08", "close": 14.96, "volume": 27797.0}, {"date": "2023-08-09", "close": 15.05, "volume": 28258.0}, {"date": "2023-08-10", "close": 15.0, "volume": 23898.0}, {"date": "2023-08-11", "close": 14.93, "volume": 19090.0}, {"date": "2023-08-14", "close": 14.91, "volume": 16324.0}, {"date": "2023-08-15", "close": 14.86, "volume": 19511.0}, {"date": "2023-08-16", "close": 14.72, "volume": 15646.0}, {"date": "2023-08-17", "close": 14.74, "volume": 28549.0}, {"date": "2023-08-18", "close": 14.69, "volume": 12482.0}, {"date": "2023-08-21", "close": 14.66, "volume": 20392.0}, {"date": "2023-08-22", "close": 14.54, "volume": 30764.0}, {"date": "2023-08-23", "close": 14.66, "volume": 22863.0}, {"date": "2023-08-24", "close": 14.65, "volume": 17650.0}, {"date": "2023-08-25", "close": 14.62, "volume": 17178.0}, {"date": "2023-08-28", "close": 14.66, "volume": 42841.0}, {"date": "2023-08-29", "close": 14.8, "volume": 38526.0}, {"date": "2023-08-30", "close": 14.73, "volume": 23517.0}, {"date": "2023-08-31", "close": 14.78, "volume": 32364.0}, {"date": "2023-09-01", "close": 14.67, "volume": 21707.0}, {"date": "2023-09-05", "close": 14.69, "volume": 30298.0}, {"date": "2023-09-06", "close": 14.78, "volume": 31849.0}, {"date": "2023-09-07", "close": 14.72, "volume": 25124.0}, {"date": "2023-09-08", "close": 14.68, "volume": 19893.0}, {"date": "2023-09-11", "close": 14.62, "volume": 22520.0}, {"date": "2023-09-12", "close": 14.61, "volume": 20961.0}, {"date": "2023-09-13", "close": 14.71, "volume": 41771.0}, {"date": "2023-09-14", "close": 14.67, "volume": 38525.0}, {"date": "2023-09-15", "close": 14.85, "volume": 29931.0}, {"date": "2023-09-18", "close": 14.79, "volume": 35171.0}, {"date": "2023-09-19", "close": 14.82, "volume": 24505.0}, {"date": "2023-09-20", "close": 14.83, "volume": 37971.0}, {"date": "2023-09-21", "close": 14.61, "volume": 34954.0}, {"date": "2023-09-22", "close": 14.61, "volume": 29958.0}, {"date": "2023-09-25", "close": 14.47, "volume": 32096.0}, {"date": "2023-09-26", "close": 14.4, "volume": 21523.0}, {"date": "2023-09-27", "close": 14.27, "volume": 31301.0}, {"date": "2023-09-28", "close": 14.34, "volume": 21797.0}, {"date": "2023-09-29", "close": 14.47, "volume": 58194.0}, {"date": "2023-10-02", "close": 14.35, "volume": 28770.0}, {"date": "2023-10-03", "close": 14.06, "volume": 26018.0}, {"date": "2023-10-04", "close": 14.12, "volume": 42552.0}, {"date": "2023-10-05", "close": 14.04, "volume": 22515.0}, {"date": "2023-10-06", "close": 14.17, "volume": 21880.0}, {"date": "2023-10-09", "close": 14.24, "volume": 3703.0}, {"date": "2023-10-10", "close": 14.19, "volume": 16720.0}, {"date": "2023-10-11", "close": 14.41, "volume": 14322.0}, {"date": "2023-10-12", "close": 14.14, "volume": 26444.0}, {"date": "2023-10-13", "close": 14.25, "volume": 18983.0}, {"date": "2023-10-16", "close": 14.22, "volume": 18735.0}, {"date": "2023-10-17", "close": 14.14, "volume": 30657.0}, {"date": "2023-10-18", "close": 14.01, "volume": 25579.0}, {"date": "2023-10-19", "close": 14.03, "volume": 16690.0}, {"date": "2023-10-20", "close": 13.75, "volume": 40640.0}, {"date": "2023-10-23", "close": 13.83, "volume": 18856.0}, {"date": "2023-10-24", "close": 13.91, "volume": 25275.0}, {"date": "2023-10-25", "close": 13.73, "volume": 17793.0}, {"date": "2023-10-26", "close": 13.78, "volume": 18855.0}, {"date": "2023-10-27", "close": 13.82, "volume": 40325.0}, {"date": "2023-10-30", "close": 13.8, "volume": 30694.0}, {"date": "2023-10-31", "close": 13.85, "volume": 32632.0}, {"date": "2023-11-01", "close": 14.03, "volume": 38911.0}, {"date": "2023-11-02", "close": 14.32, "volume": 21429.0}, {"date": "2023-11-03", "close": 14.59, "volume": 37239.0}, {"date": "2023-11-06", "close": 14.45, "volume": 13093.0}, {"date": "2023-11-07", "close": 14.97, "volume": 42131.0}, {"date": "2023-11-08", "close": 15.37, "volume": 52264.0}, {"date": "2023-11-09", "close": 15.15, "volume": 53821.0}, {"date": "2023-11-10", "close": 14.97, "volume": 26244.0}, {"date": "2023-11-13", "close": 14.88, "volume": 15871.0}, {"date": "2023-11-14", "close": 14.9, "volume": 27913.0}, {"date": "2023-11-15", "close": 15.25, "volume": 28898.0}, {"date": "2023-11-16", "close": 15.04, "volume": 33658.0}, {"date": "2023-11-17", "close": 14.99, "volume": 21073.0}, {"date": "2023-11-20", "close": 15.18, "volume": 25851.0}, {"date": "2023-11-21", "close": 15.22, "volume": 29302.0}, {"date": "2023-11-22", "close": 15.06, "volume": 22990.0}, {"date": "2023-11-24", "close": 15.1, "volume": 6972.0}, {"date": "2023-11-27", "close": 15.22, "volume": 13140.0}, {"date": "2023-11-28", "close": 15.19, "volume": 17866.0}, {"date": "2023-11-29", "close": 15.18, "volume": 29351.0}, {"date": "2023-11-30", "close": 15.21, "volume": 19474.0}, {"date": "2023-12-01", "close": 15.46, "volume": 37814.0}, {"date": "2023-12-04", "close": 15.72, "volume": 22629.0}, {"date": "2023-12-05", "close": 15.93, "volume": 56468.0}, {"date": "2023-12-06", "close": 15.905, "volume": 66466.0}, {"date": "2023-12-07", "close": 15.91, "volume": 21364.0}, {"date": "2023-12-08", "close": 15.46, "volume": 40106.0}, {"date": "2023-12-11", "close": 15.38, "volume": 38448.0}, {"date": "2023-12-12", "close": 15.18, "volume": 37691.0}, {"date": "2023-12-13", "close": 15.4, "volume": 74341.0}, {"date": "2023-12-14", "close": 15.47, "volume": 69710.0}, {"date": "2023-12-15", "close": 15.48, "volume": 18251.0}, {"date": "2023-12-18", "close": 15.46, "volume": 23295.0}, {"date": "2023-12-19", "close": 15.42, "volume": 84003.0}, {"date": "2023-12-20", "close": 15.35, "volume": 27444.0}, {"date": "2023-12-21", "close": 15.42, "volume": 37877.0}, {"date": "2023-12-22", "close": 15.42, "volume": 45595.0}, {"date": "2023-12-26", "close": 15.43, "volume": 34661.0}, {"date": "2023-12-27", "close": 15.36, "volume": 60816.0}, {"date": "2023-12-28", "close": 15.33, "volume": 54863.0}, {"date": "2023-12-29", "close": 15.21, "volume": 59022.0}, {"date": "2024-01-02", "close": 15.29, "volume": 63977.0}, {"date": "2024-01-03", "close": 15.4, "volume": 30161.0}, {"date": "2024-01-04", "close": 15.35, "volume": 41011.0}, {"date": "2024-01-05", "close": 15.48, "volume": 46145.0}, {"date": "2024-01-08", "close": 15.96, "volume": 83735.0}, {"date": "2024-01-09", "close": 15.88, "volume": 42238.0}, {"date": "2024-01-10", "close": 16.19, "volume": 47497.0}, {"date": "2024-01-11", "close": 16.13, "volume": 37900.0}, {"date": "2024-01-12", "close": 15.98, "volume": 43180.0}, {"date": "2024-01-16", "close": 15.75, "volume": 29874.0}, {"date": "2024-01-17", "close": 15.6, "volume": 46582.0}, {"date": "2024-01-18", "close": 15.38, "volume": 26706.0}, {"date": "2024-01-19", "close": 15.18, "volume": 94089.0}, {"date": "2024-01-22", "close": 15.46, "volume": 31583.0}, {"date": "2024-01-23", "close": 15.5, "volume": 37254.0}, {"date": "2024-01-24", "close": 15.51, "volume": 27906.0}, {"date": "2024-01-25", "close": 15.42, "volume": 65894.0}, {"date": "2024-01-26", "close": 15.34, "volume": 58269.0}, {"date": "2024-01-29", "close": 15.47, "volume": 42709.0}, {"date": "2024-01-30", "close": 15.58, "volume": 33694.0}, {"date": "2024-01-31", "close": 15.61, "volume": 36253.0}, {"date": "2024-02-01", "close": 15.74, "volume": 41802.0}, {"date": "2024-02-02", "close": 15.65, "volume": 44143.0}, {"date": "2024-02-05", "close": 15.73, "volume": 34015.0}, {"date": "2024-02-06", "close": 16.06, "volume": 44991.0}, {"date": "2024-02-07", "close": 16.06, "volume": 106242.0}, {"date": "2024-02-08", "close": 15.95, "volume": 23743.0}, {"date": "2024-02-09", "close": 15.77, "volume": 29565.0}, {"date": "2024-02-12", "close": 15.85, "volume": 31060.0}, {"date": "2024-02-13", "close": 15.79, "volume": 26083.0}, {"date": "2024-02-14", "close": 15.85, "volume": 30034.0}, {"date": "2024-02-15", "close": 15.96, "volume": 26502.0}, {"date": "2024-02-16", "close": 15.94, "volume": 25029.0}, {"date": "2024-02-20", "close": 15.95, "volume": 22873.0}, {"date": "2024-02-21", "close": 15.96, "volume": 26304.0}, {"date": "2024-02-22", "close": 15.78, "volume": 21367.0}, {"date": "2024-02-23", "close": 15.8, "volume": 34235.0}, {"date": "2024-02-26", "close": 15.71, "volume": 72792.0}, {"date": "2024-02-27", "close": 15.61, "volume": 35297.0}, {"date": "2024-02-28", "close": 15.69, "volume": 22141.0}, {"date": "2024-02-29", "close": 15.76, "volume": 64224.0}, {"date": "2024-03-01", "close": 15.59, "volume": 41386.0}, {"date": "2024-03-04", "close": 15.38, "volume": 79993.0}, {"date": "2024-03-05", "close": 15.37, "volume": 75973.0}, {"date": "2024-03-06", "close": 15.38, "volume": 164342.0}, {"date": "2024-03-07", "close": 15.32, "volume": 85578.0}, {"date": "2024-03-08", "close": 15.41, "volume": 69395.0}, {"date": "2024-03-11", "close": 15.38, "volume": 25461.0}, {"date": "2024-03-12", "close": 15.45, "volume": 24592.0}, {"date": "2024-03-13", "close": 15.56, "volume": 63829.0}, {"date": "2024-03-14", "close": 15.58, "volume": 56564.0}, {"date": "2024-03-15", "close": 15.65, "volume": 34000.0}, {"date": "2024-03-18", "close": 15.7, "volume": 32537.0}, {"date": "2024-03-19", "close": 15.68, "volume": 17649.0}, {"date": "2024-03-20", "close": 15.71, "volume": 27775.0}, {"date": "2024-03-21", "close": 15.67, "volume": 26791.0}, {"date": "2024-03-22", "close": 15.69, "volume": 20044.0}, {"date": "2024-03-25", "close": 15.65, "volume": 24716.0}, {"date": "2024-03-26", "close": 15.64, "volume": 31649.0}, {"date": "2024-03-27", "close": 15.67, "volume": 22762.0}, {"date": "2024-03-28", "close": 15.65, "volume": 51202.0}, {"date": "2024-04-01", "close": 15.67, "volume": 35371.0}, {"date": "2024-04-02", "close": 15.59, "volume": 30276.0}, {"date": "2024-04-03", "close": 15.62, "volume": 21494.0}, {"date": "2024-04-04", "close": 15.59, "volume": 44425.0}, {"date": "2024-04-05", "close": 15.54, "volume": 39441.0}, {"date": "2024-04-08", "close": 15.49, "volume": 42603.0}, {"date": "2024-04-09", "close": 15.54, "volume": 38657.0}, {"date": "2024-04-10", "close": 15.36, "volume": 30529.0}, {"date": "2024-04-11", "close": 15.33, "volume": 31687.0}, {"date": "2024-04-12", "close": 15.3, "volume": 27326.0}, {"date": "2024-04-15", "close": 15.1, "volume": 34844.0}, {"date": "2024-04-16", "close": 15.08, "volume": 41757.0}, {"date": "2024-04-17", "close": 15.18, "volume": 24653.0}, {"date": "2024-04-18", "close": 15.29, "volume": 15877.0}, {"date": "2024-04-19", "close": 15.33, "volume": 24069.0}, {"date": "2024-04-22", "close": 15.45, "volume": 23854.0}, {"date": "2024-04-23", "close": 15.43, "volume": 21042.0}, {"date": "2024-04-24", "close": 15.24, "volume": 50773.0}, {"date": "2024-04-25", "close": 15.18, "volume": 18684.0}, {"date": "2024-04-26", "close": 15.2, "volume": 61669.0}, {"date": "2024-04-29", "close": 15.21, "volume": 23604.0}, {"date": "2024-04-30", "close": 15.2, "volume": 20855.0}, {"date": "2024-05-01", "close": 15.29, "volume": 41389.0}, {"date": "2024-05-02", "close": 15.21, "volume": 44009.0}, {"date": "2024-05-03", "close": 15.33, "volume": 21562.0}, {"date": "2024-05-06", "close": 15.39, "volume": 19317.0}, {"date": "2024-05-07", "close": 15.45, "volume": 36463.0}, {"date": "2024-05-08", "close": 15.43, "volume": 24277.0}, {"date": "2024-05-09", "close": 15.41, "volume": 20866.0}, {"date": "2024-05-10", "close": 15.42, "volume": 28399.0}, {"date": "2024-05-13", "close": 15.47, "volume": 23757.0}, {"date": "2024-05-14", "close": 15.49, "volume": 25004.0}, {"date": "2024-05-15", "close": 15.52, "volume": 27714.0}, {"date": "2024-05-16", "close": 15.53, "volume": 30250.0}, {"date": "2024-05-17", "close": 15.5, "volume": 18580.0}, {"date": "2024-05-20", "close": 15.52, "volume": 40060.0}, {"date": "2024-05-21", "close": 15.69, "volume": 24209.0}, {"date": "2024-05-22", "close": 15.76, "volume": 44171.0}, {"date": "2024-05-23", "close": 15.67, "volume": 17153.0}, {"date": "2024-05-24", "close": 15.73, "volume": 45129.0}, {"date": "2024-05-28", "close": 15.71, "volume": 30729.0}, {"date": "2024-05-29", "close": 15.59, "volume": 21730.0}, {"date": "2024-05-30", "close": 15.64, "volume": 32976.0}, {"date": "2024-05-31", "close": 15.73, "volume": 22498.0}, {"date": "2024-06-03", "close": 15.84, "volume": 13742.0}, {"date": "2024-06-04", "close": 15.82, "volume": 33016.0}, {"date": "2024-06-05", "close": 15.88, "volume": 24433.0}, {"date": "2024-06-06", "close": 15.92, "volume": 18739.0}, {"date": "2024-06-07", "close": 16.0, "volume": 21958.0}, {"date": "2024-06-10", "close": 15.83, "volume": 26505.0}, {"date": "2024-06-11", "close": 15.98, "volume": 15826.0}, {"date": "2024-06-12", "close": 16.18, "volume": 47454.0}, {"date": "2024-06-13", "close": 16.21, "volume": 24183.0}, {"date": "2024-06-14", "close": 16.09, "volume": 9835.0}, {"date": "2024-06-17", "close": 16.15, "volume": 25974.0}, {"date": "2024-06-18", "close": 16.21, "volume": 13763.0}, {"date": "2024-06-20", "close": 16.23, "volume": 25370.0}, {"date": "2024-06-21", "close": 16.23, "volume": 21587.0}, {"date": "2024-06-24", "close": 16.11, "volume": 17463.0}, {"date": "2024-06-25", "close": 16.18, "volume": 38077.0}, {"date": "2024-06-26", "close": 16.14, "volume": 26343.0}, {"date": "2024-06-27", "close": 16.07, "volume": 58706.0}, {"date": "2024-06-28", "close": 16.04, "volume": 38249.0}, {"date": "2024-07-01", "close": 16.08, "volume": 184252.0}, {"date": "2024-07-02", "close": 15.93, "volume": 34598.0}, {"date": "2024-07-03", "close": 15.97, "volume": 16664.0}, {"date": "2024-07-05", "close": 16.22, "volume": 224663.0}, {"date": "2024-07-08", "close": 16.19, "volume": 16097.0}, {"date": "2024-07-09", "close": 16.15, "volume": 31506.0}, {"date": "2024-07-10", "close": 16.13, "volume": 51358.0}, {"date": "2024-07-11", "close": 16.29, "volume": 33518.0}, {"date": "2024-07-12", "close": 16.38, "volume": 47159.0}, {"date": "2024-07-15", "close": 16.39, "volume": 17780.0}, {"date": "2024-07-16", "close": 16.34, "volume": 38870.0}, {"date": "2024-07-17", "close": 16.29, "volume": 24483.0}, {"date": "2024-07-18", "close": 15.95, "volume": 37024.0}, {"date": "2024-07-19", "close": 16.04, "volume": 20368.0}, {"date": "2024-07-22", "close": 16.06, "volume": 23359.0}, {"date": "2024-07-23", "close": 16.06, "volume": 28857.0}, {"date": "2024-07-24", "close": 16.06, "volume": 30937.0}, {"date": "2024-07-25", "close": 16.1, "volume": 23647.0}, {"date": "2024-07-26", "close": 16.1, "volume": 33774.0}, {"date": "2024-07-29", "close": 16.12, "volume": 20201.0}, {"date": "2024-07-30", "close": 16.17, "volume": 23940.0}, {"date": "2024-07-31", "close": 16.29, "volume": 27467.0}, {"date": "2024-08-01", "close": 16.38, "volume": 32446.0}, {"date": "2024-08-02", "close": 16.46, "volume": 36906.0}, {"date": "2024-08-05", "close": 16.49, "volume": 23475.0}, {"date": "2024-08-06", "close": 16.44, "volume": 26038.0}, {"date": "2024-08-07", "close": 16.47, "volume": 46561.0}, {"date": "2024-08-08", "close": 16.51, "volume": 60660.0}, {"date": "2024-08-09", "close": 16.51, "volume": 16706.0}, {"date": "2024-08-12", "close": 16.54, "volume": 23100.0}, {"date": "2024-08-13", "close": 16.45, "volume": 39928.0}, {"date": "2024-08-14", "close": 16.52, "volume": 28363.0}, {"date": "2024-08-15", "close": 16.57, "volume": 37972.0}, {"date": "2024-08-16", "close": 16.54, "volume": 24358.0}, {"date": "2024-08-19", "close": 16.53, "volume": 35220.0}, {"date": "2024-08-20", "close": 16.69, "volume": 34711.0}, {"date": "2024-08-21", "close": 16.62, "volume": 37720.0}, {"date": "2024-08-22", "close": 16.66, "volume": 28455.0}, {"date": "2024-08-23", "close": 16.7, "volume": 39231.0}, {"date": "2024-08-26", "close": 16.72, "volume": 31734.0}, {"date": "2024-08-27", "close": 16.69, "volume": 17639.0}, {"date": "2024-08-28", "close": 16.73, "volume": 29256.0}, {"date": "2024-08-29", "close": 16.73, "volume": 18100.0}, {"date": "2024-08-30", "close": 16.69, "volume": 38006.0}, {"date": "2024-09-03", "close": 16.69, "volume": 15510.0}, {"date": "2024-09-04", "close": 16.72, "volume": 39136.0}, {"date": "2024-09-05", "close": 16.82, "volume": 30344.0}, {"date": "2024-09-06", "close": 16.79, "volume": 24346.0}, {"date": "2024-09-09", "close": 16.78, "volume": 31579.0}, {"date": "2024-09-10", "close": 16.78, "volume": 31434.0}, {"date": "2024-09-11", "close": 16.77, "volume": 21042.0}, {"date": "2024-09-12", "close": 16.8, "volume": 21234.0}, {"date": "2024-09-13", "close": 16.93, "volume": 42293.0}, {"date": "2024-09-16", "close": 16.95, "volume": 25870.0}, {"date": "2024-09-17", "close": 16.98, "volume": 101279.0}, {"date": "2024-09-18", "close": 16.95, "volume": 34788.0}, {"date": "2024-09-19", "close": 16.89, "volume": 42845.0}, {"date": "2024-09-20", "close": 16.87, "volume": 39881.0}, {"date": "2024-09-23", "close": 16.88, "volume": 21404.0}, {"date": "2024-09-24", "close": 16.91, "volume": 37158.0}, {"date": "2024-09-25", "close": 16.87, "volume": 45410.0}, {"date": "2024-09-26", "close": 17.11, "volume": 49859.0}, {"date": "2024-09-27", "close": 17.01, "volume": 27968.0}, {"date": "2024-09-30", "close": 17.01, "volume": 47641.0}, {"date": "2024-10-01", "close": 17.05, "volume": 17146.0}, {"date": "2024-10-02", "close": 16.91, "volume": 18546.0}, {"date": "2024-10-03", "close": 16.98, "volume": 26589.0}, {"date": "2024-10-04", "close": 16.97, "volume": 28009.0}, {"date": "2024-10-07", "close": 16.74, "volume": 23307.0}, {"date": "2024-10-08", "close": 16.79, "volume": 34093.0}, {"date": "2024-10-09", "close": 16.7, "volume": 23487.0}, {"date": "2024-10-10", "close": 16.71, "volume": 22510.0}, {"date": "2024-10-11", "close": 16.66, "volume": 20841.0}, {"date": "2024-10-14", "close": 16.65, "volume": 15452.0}, {"date": "2024-10-15", "close": 16.64, "volume": 28791.0}, {"date": "2024-10-16", "close": 16.62, "volume": 25945.0}, {"date": "2024-10-17", "close": 16.5, "volume": 31784.0}, {"date": "2024-10-18", "close": 16.45, "volume": 21366.0}, {"date": "2024-10-21", "close": 16.45, "volume": 19071.0}, {"date": "2024-10-22", "close": 16.39, "volume": 23328.0}, {"date": "2024-10-23", "close": 16.18, "volume": 21130.0}, {"date": "2024-10-24", "close": 16.2, "volume": 51211.0}, {"date": "2024-10-25", "close": 16.2, "volume": 27945.0}, {"date": "2024-10-28", "close": 16.23, "volume": 17678.0}, {"date": "2024-10-29", "close": 16.13, "volume": 13202.0}, {"date": "2024-10-30", "close": 16.27, "volume": 19730.0}, {"date": "2024-10-31", "close": 16.27, "volume": 14411.0}, {"date": "2024-11-01", "close": 16.16, "volume": 33696.0}, {"date": "2024-11-04", "close": 16.14, "volume": 23331.0}, {"date": "2024-11-05", "close": 16.17, "volume": 32785.0}, {"date": "2024-11-06", "close": 16.1, "volume": 17575.0}, {"date": "2024-11-07", "close": 16.22, "volume": 25115.0}, {"date": "2024-11-08", "close": 16.3, "volume": 24344.0}, {"date": "2024-11-11", "close": 16.32, "volume": 16332.0}, {"date": "2024-11-12", "close": 16.06, "volume": 26358.0}, {"date": "2024-11-13", "close": 15.93, "volume": 45102.0}, {"date": "2024-11-14", "close": 15.91, "volume": 23979.0}, {"date": "2024-11-15", "close": 15.68, "volume": 22379.0}, {"date": "2024-11-18", "close": 15.9, "volume": 81169.0}, {"date": "2024-11-19", "close": 15.76, "volume": 31581.0}, {"date": "2024-11-20", "close": 15.78, "volume": 23200.0}, {"date": "2024-11-21", "close": 15.72, "volume": 25477.0}, {"date": "2024-11-22", "close": 15.73, "volume": 12601.0}, {"date": "2024-11-25", "close": 15.86, "volume": 32501.0}, {"date": "2024-11-26", "close": 15.75, "volume": 53457.0}, {"date": "2024-11-27", "close": 15.78, "volume": 28633.0}, {"date": "2024-11-29", "close": 15.84, "volume": 17203.0}, {"date": "2024-12-02", "close": 15.89, "volume": 46780.0}, {"date": "2024-12-03", "close": 15.91, "volume": 14557.0}, {"date": "2024-12-04", "close": 15.95, "volume": 22986.0}, {"date": "2024-12-05", "close": 15.98, "volume": 43492.0}, {"date": "2024-12-06", "close": 16.04, "volume": 31692.0}, {"date": "2024-12-09", "close": 15.99, "volume": 19604.0}, {"date": "2024-12-10", "close": 15.93, "volume": 20580.0}, {"date": "2024-12-11", "close": 15.95, "volume": 24400.0}, {"date": "2024-12-12", "close": 15.95, "volume": 42787.0}, {"date": "2024-12-13", "close": 15.95, "volume": 26332.0}, {"date": "2024-12-16", "close": 16.03, "volume": 56018.0}, {"date": "2024-12-17", "close": 15.96, "volume": 38395.0}, {"date": "2024-12-18", "close": 15.82, "volume": 18906.0}, {"date": "2024-12-19", "close": 15.49, "volume": 39189.0}, {"date": "2024-12-20", "close": 15.53, "volume": 38641.0}, {"date": "2024-12-23", "close": 15.51, "volume": 16846.0}, {"date": "2024-12-24", "close": 15.5, "volume": 18712.0}, {"date": "2024-12-26", "close": 15.64, "volume": 44836.0}, {"date": "2024-12-27", "close": 15.36, "volume": 45987.0}, {"date": "2024-12-30", "close": 15.39, "volume": 76667.0}, {"date": "2024-12-31", "close": 15.43, "volume": 44917.0}, {"date": "2025-01-02", "close": 15.48, "volume": 35576.0}, {"date": "2025-01-03", "close": 15.4751, "volume": 9493.0}, {"date": "2025-01-06", "close": 15.61, "volume": 43351.0}, {"date": "2025-01-07", "close": 15.405, "volume": 29757.0}, {"date": "2025-01-08", "close": 15.4, "volume": 15694.0}, {"date": "2025-01-10", "close": 15.35, "volume": 15088.0}, {"date": "2025-01-13", "close": 15.31, "volume": 18765.0}, {"date": "2025-01-14", "close": 15.33, "volume": 14655.0}, {"date": "2025-01-15", "close": 15.55, "volume": 23576.0}, {"date": "2025-01-16", "close": 15.55, "volume": 20351.0}, {"date": "2025-01-17", "close": 15.46, "volume": 11646.0}, {"date": "2025-01-21", "close": 15.555, "volume": 27156.0}, {"date": "2025-01-22", "close": 15.56, "volume": 25810.0}, {"date": "2025-01-23", "close": 15.61, "volume": 67928.0}, {"date": "2025-01-24", "close": 15.66, "volume": 10595.0}, {"date": "2025-01-27", "close": 15.72, "volume": 20214.0}, {"date": "2025-01-28", "close": 15.74, "volume": 23808.0}, {"date": "2025-01-29", "close": 15.68, "volume": 31073.0}, {"date": "2025-01-30", "close": 15.85, "volume": 25575.0}, {"date": "2025-01-31", "close": 15.99, "volume": 22376.0}, {"date": "2025-02-03", "close": 15.76, "volume": 35270.0}, {"date": "2025-02-04", "close": 15.82, "volume": 44731.0}, {"date": "2025-02-05", "close": 15.8, "volume": 29795.0}, {"date": "2025-02-06", "close": 15.7765, "volume": 38301.0}, {"date": "2025-02-07", "close": 15.69, "volume": 34613.0}, {"date": "2025-02-10", "close": 15.62, "volume": 39316.0}, {"date": "2025-02-11", "close": 15.62, "volume": 43621.0}, {"date": "2025-02-12", "close": 15.49, "volume": 38284.0}, {"date": "2025-02-13", "close": 15.52, "volume": 46558.0}, {"date": "2025-02-14", "close": 15.6, "volume": 39123.0}, {"date": "2025-02-18", "close": 15.51, "volume": 15734.0}, {"date": "2025-02-19", "close": 15.48, "volume": 47282.0}, {"date": "2025-02-20", "close": 15.48, "volume": 34659.0}, {"date": "2025-02-21", "close": 15.52, "volume": 26946.0}, {"date": "2025-02-24", "close": 15.49, "volume": 52309.0}, {"date": "2025-02-25", "close": 15.56, "volume": 32801.0}, {"date": "2025-02-26", "close": 15.62, "volume": 36444.0}, {"date": "2025-02-27", "close": 15.58, "volume": 29110.0}, {"date": "2025-02-28", "close": 15.59, "volume": 19812.0}, {"date": "2025-03-03", "close": 15.66, "volume": 38548.0}, {"date": "2025-03-04", "close": 15.61, "volume": 14264.0}, {"date": "2025-03-05", "close": 15.5, "volume": 21241.0}, {"date": "2025-03-06", "close": 15.37, "volume": 55608.0}, {"date": "2025-03-07", "close": 15.34, "volume": 31997.0}, {"date": "2025-03-10", "close": 15.27, "volume": 59480.0}, {"date": "2025-03-11", "close": 15.2, "volume": 43350.0}, {"date": "2025-03-12", "close": 15.29, "volume": 33876.0}, {"date": "2025-03-13", "close": 15.27, "volume": 25656.0}, {"date": "2025-03-14", "close": 15.32, "volume": 32531.0}, {"date": "2025-03-17", "close": 15.2, "volume": 32148.0}, {"date": "2025-03-18", "close": 15.2, "volume": 42925.0}, {"date": "2025-03-19", "close": 15.25, "volume": 34852.0}, {"date": "2025-03-20", "close": 15.29, "volume": 26417.0}, {"date": "2025-03-21", "close": 15.25, "volume": 28318.0}, {"date": "2025-03-24", "close": 15.265, "volume": 38919.0}, {"date": "2025-03-25", "close": 15.35, "volume": 24892.0}, {"date": "2025-03-26", "close": 15.38, "volume": 21169.0}, {"date": "2025-03-27", "close": 15.33, "volume": 24321.0}, {"date": "2025-03-28", "close": 15.36, "volume": 28662.0}, {"date": "2025-03-31", "close": 15.46, "volume": 77386.0}, {"date": "2025-04-01", "close": 15.47, "volume": 14435.0}, {"date": "2025-04-02", "close": 15.535, "volume": 26702.0}, {"date": "2025-04-03", "close": 15.48, "volume": 29987.0}, {"date": "2025-04-04", "close": 15.26, "volume": 52036.0}, {"date": "2025-04-07", "close": 15.0, "volume": 83446.0}, {"date": "2025-04-08", "close": 15.05, "volume": 51407.0}, {"date": "2025-04-09", "close": 15.09, "volume": 51373.0}, {"date": "2025-04-10", "close": 14.83, "volume": 33473.0}, {"date": "2025-04-11", "close": 14.72, "volume": 39892.0}, {"date": "2025-04-14", "close": 14.93, "volume": 25503.0}, {"date": "2025-04-15", "close": 15.02, "volume": 23409.0}, {"date": "2025-04-16", "close": 14.97, "volume": 39730.0}, {"date": "2025-04-17", "close": 14.95, "volume": 16400.0}, {"date": "2025-04-21", "close": 14.87, "volume": 15549.0}, {"date": "2025-04-22", "close": 14.945, "volume": 18208.0}, {"date": "2025-04-23", "close": 15.21, "volume": 108726.0}, {"date": "2025-04-24", "close": 15.19, "volume": 28130.0}, {"date": "2025-04-25", "close": 15.36, "volume": 16562.0}, {"date": "2025-04-28", "close": 15.39, "volume": 11722.0}, {"date": "2025-04-29", "close": 15.39, "volume": 16177.0}, {"date": "2025-04-30", "close": 15.41, "volume": 15829.0}, {"date": "2025-05-01", "close": 15.44, "volume": 28516.0}, {"date": "2025-05-02", "close": 15.45, "volume": 10254.0}, {"date": "2025-05-05", "close": 15.55, "volume": 27877.0}, {"date": "2025-05-06", "close": 15.26, "volume": 46863.0}, {"date": "2025-05-07", "close": 15.43, "volume": 27596.0}, {"date": "2025-05-08", "close": 15.39, "volume": 7341.0}, {"date": "2025-05-09", "close": 15.42, "volume": 12618.0}, {"date": "2025-05-12", "close": 15.4345, "volume": 8947.0}, {"date": "2025-05-13", "close": 15.34, "volume": 15616.0}, {"date": "2025-05-14", "close": 15.36, "volume": 29593.0}, {"date": "2025-05-15", "close": 15.35, "volume": 11500.0}, {"date": "2025-05-16", "close": 15.39, "volume": 52169.0}, {"date": "2025-05-19", "close": 15.39, "volume": 21881.0}, {"date": "2025-05-20", "close": 15.35, "volume": 10525.0}, {"date": "2025-05-21", "close": 15.23, "volume": 33278.0}, {"date": "2025-05-22", "close": 15.26, "volume": 21155.0}, {"date": "2025-05-23", "close": 15.32, "volume": 4227.0}, {"date": "2025-05-27", "close": 15.37, "volume": 51660.0}, {"date": "2025-05-28", "close": 15.4, "volume": 32116.0}, {"date": "2025-05-29", "close": 15.36, "volume": 22992.0}, {"date": "2025-05-30", "close": 15.39, "volume": 40539.0}, {"date": "2025-06-02", "close": 15.37, "volume": 21218.0}, {"date": "2025-06-03", "close": 15.4132, "volume": 26350.0}, {"date": "2025-06-04", "close": 15.41, "volume": 43667.0}, {"date": "2025-06-05", "close": 15.465, "volume": 45259.0}, {"date": "2025-06-06", "close": 15.36, "volume": 32185.0}, {"date": "2025-06-09", "close": 15.38, "volume": 21843.0}, {"date": "2025-06-10", "close": 15.45, "volume": 41178.0}, {"date": "2025-06-11", "close": 15.51, "volume": 19758.0}, {"date": "2025-06-12", "close": 15.65, "volume": 48580.0}, {"date": "2025-06-13", "close": 15.58, "volume": 22744.0}, {"date": "2025-06-16", "close": 15.57, "volume": 12912.0}, {"date": "2025-06-17", "close": 15.51, "volume": 19876.0}, {"date": "2025-06-18", "close": 15.49, "volume": 12871.0}, {"date": "2025-06-20", "close": 15.4, "volume": 19458.0}, {"date": "2025-06-23", "close": 15.47, "volume": 19743.0}, {"date": "2025-06-24", "close": 15.49, "volume": 34599.0}, {"date": "2025-06-25", "close": 15.46, "volume": 28950.0}, {"date": "2025-06-26", "close": 15.49, "volume": 18032.0}, {"date": "2025-06-27", "close": 15.41, "volume": 116924.0}, {"date": "2025-06-30", "close": 15.44, "volume": 51524.0}, {"date": "2025-07-01", "close": 15.57, "volume": 47762.0}, {"date": "2025-07-02", "close": 15.6, "volume": 28190.0}, {"date": "2025-07-03", "close": 15.58, "volume": 26542.0}, {"date": "2025-07-07", "close": 15.51, "volume": 42923.0}, {"date": "2025-07-08", "close": 15.48, "volume": 24499.0}, {"date": "2025-07-09", "close": 15.56, "volume": 18888.0}, {"date": "2025-07-10", "close": 15.48, "volume": 15148.0}, {"date": "2025-07-11", "close": 15.41, "volume": 28389.0}, {"date": "2025-07-14", "close": 15.39, "volume": 32187.0}, {"date": "2025-07-15", "close": 15.37, "volume": 65339.0}, {"date": "2025-07-16", "close": 15.31, "volume": 69954.0}, {"date": "2025-07-17", "close": 15.32, "volume": 35789.0}, {"date": "2025-07-18", "close": 15.34, "volume": 21196.0}, {"date": "2025-07-21", "close": 15.37, "volume": 34368.0}, {"date": "2025-07-22", "close": 15.4, "volume": 42322.0}, {"date": "2025-07-23", "close": 15.34, "volume": 29140.0}, {"date": "2025-07-24", "close": 15.26, "volume": 47964.0}, {"date": "2025-07-25", "close": 15.32, "volume": 44681.0}, {"date": "2025-07-28", "close": 15.31, "volume": 34753.0}, {"date": "2025-07-29", "close": 15.39, "volume": 19217.0}, {"date": "2025-07-30", "close": 15.35, "volume": 22966.0}, {"date": "2025-07-31", "close": 15.39, "volume": 15980.0}, {"date": "2025-08-01", "close": 15.51, "volume": 73885.0}, {"date": "2025-08-04", "close": 15.55, "volume": 17475.0}, {"date": "2025-08-05", "close": 15.54, "volume": 19307.0}, {"date": "2025-08-06", "close": 15.5, "volume": 12807.0}, {"date": "2025-08-07", "close": 15.57, "volume": 33236.0}, {"date": "2025-08-08", "close": 15.56, "volume": 23430.0}, {"date": "2025-08-11", "close": 15.52, "volume": 60191.0}, {"date": "2025-08-12", "close": 15.46, "volume": 29103.0}, {"date": "2025-08-13", "close": 15.52, "volume": 51110.0}, {"date": "2025-08-14", "close": 15.5, "volume": 84844.0}, {"date": "2025-08-15", "close": 15.48, "volume": 38948.0}, {"date": "2025-08-18", "close": 15.39, "volume": 45980.0}, {"date": "2025-08-19", "close": 15.47, "volume": 50463.0}, {"date": "2025-08-20", "close": 15.41, "volume": 30257.0}, {"date": "2025-08-21", "close": 15.39, "volume": 42002.0}, {"date": "2025-08-22", "close": 15.425, "volume": 32736.0}, {"date": "2025-08-25", "close": 15.4, "volume": 70481.0}, {"date": "2025-08-26", "close": 15.37, "volume": 43394.0}, {"date": "2025-08-27", "close": 15.415, "volume": 43264.0}, {"date": "2025-08-28", "close": 15.45, "volume": 31253.0}, {"date": "2025-08-29", "close": 15.47, "volume": 12130.0}, {"date": "2025-09-02", "close": 15.38, "volume": 30574.0}, {"date": "2025-09-03", "close": 15.49, "volume": 27169.0}, {"date": "2025-09-04", "close": 15.54, "volume": 25763.0}, {"date": "2025-09-05", "close": 15.56, "volume": 30093.0}, {"date": "2025-09-08", "close": 15.67, "volume": 43617.0}, {"date": "2025-09-09", "close": 15.65, "volume": 44998.0}, {"date": "2025-09-10", "close": 15.653, "volume": 41577.0}, {"date": "2025-09-11", "close": 15.69, "volume": 24720.0}, {"date": "2025-09-12", "close": 15.72, "volume": 34748.0}, {"date": "2025-09-15", "close": 15.88, "volume": 59531.0}, {"date": "2025-09-16", "close": 15.84, "volume": 35519.0}, {"date": "2025-09-17", "close": 15.85, "volume": 28697.0}, {"date": "2025-09-18", "close": 15.84, "volume": 18308.0}, {"date": "2025-09-19", "close": 15.8242, "volume": 7271.0}, {"date": "2025-09-22", "close": 15.83, "volume": 13516.0}, {"date": "2025-09-23", "close": 15.8, "volume": 17787.0}, {"date": "2025-09-24", "close": 15.78, "volume": 16121.0}, {"date": "2025-09-25", "close": 15.71, "volume": 21134.0}, {"date": "2025-09-26", "close": 15.76, "volume": 40627.0}, {"date": "2025-09-29", "close": 15.76, "volume": 27483.0}, {"date": "2025-09-30", "close": 15.78, "volume": 20247.0}, {"date": "2025-10-01", "close": 15.81, "volume": 15229.0}, {"date": "2025-10-02", "close": 15.83, "volume": 29117.0}, {"date": "2025-10-03", "close": 15.8, "volume": 14056.0}, {"date": "2025-10-06", "close": 15.76, "volume": 28416.0}, {"date": "2025-10-07", "close": 15.78, "volume": 22154.0}, {"date": "2025-10-08", "close": 15.77, "volume": 32500.0}, {"date": "2025-10-09", "close": 15.71, "volume": 39767.0}, {"date": "2025-10-10", "close": 15.75, "volume": 95853.0}, {"date": "2025-10-13", "close": 15.68, "volume": 88156.0}, {"date": "2025-10-14", "close": 15.77, "volume": 82716.0}, {"date": "2025-10-15", "close": 15.72, "volume": 48721.0}, {"date": "2025-10-16", "close": 15.67, "volume": 37479.0}, {"date": "2025-10-17", "close": 15.63, "volume": 44394.0}, {"date": "2025-10-20", "close": 15.71, "volume": 69228.0}, {"date": "2025-10-21", "close": 15.72, "volume": 16057.0}, {"date": "2025-10-22", "close": 15.75, "volume": 51235.0}, {"date": "2025-10-23", "close": 15.68, "volume": 32031.0}, {"date": "2025-10-24", "close": 15.69, "volume": 83605.0}, {"date": "2025-10-27", "close": 15.76, "volume": 22399.0}, {"date": "2025-10-28", "close": 15.73, "volume": 35728.0}, {"date": "2025-10-29", "close": 15.72, "volume": 47371.0}, {"date": "2025-10-30", "close": 15.66, "volume": 28334.0}, {"date": "2025-10-31", "close": 15.72, "volume": 24674.0}, {"date": "2025-11-03", "close": 15.67, "volume": 29794.0}, {"date": "2025-11-04", "close": 15.7, "volume": 13471.0}, {"date": "2025-11-05", "close": 15.66, "volume": 22619.0}, {"date": "2025-11-06", "close": 15.65, "volume": 15630.0}, {"date": "2025-11-07", "close": 15.62, "volume": 77931.0}, {"date": "2025-11-10", "close": 15.61, "volume": 85000.0}, {"date": "2025-11-11", "close": 15.7, "volume": 66501.0}, {"date": "2025-11-12", "close": 15.62, "volume": 83392.0}, {"date": "2025-11-13", "close": 15.61, "volume": 85471.0}, {"date": "2025-11-14", "close": 15.56, "volume": 40710.0}, {"date": "2025-11-17", "close": 15.51, "volume": 46273.0}, {"date": "2025-11-18", "close": 15.46, "volume": 57841.0}, {"date": "2025-11-19", "close": 15.415, "volume": 76687.0}, {"date": "2025-11-20", "close": 15.52, "volume": 73440.0}, {"date": "2025-11-21", "close": 15.485, "volume": 38036.0}, {"date": "2025-11-24", "close": 15.54, "volume": 71951.0}, {"date": "2025-11-25", "close": 15.62, "volume": 76589.0}, {"date": "2025-11-26", "close": 15.65, "volume": 21514.0}, {"date": "2025-11-28", "close": 15.71, "volume": 30698.0}, {"date": "2025-12-01", "close": 15.59, "volume": 36498.0}, {"date": "2025-12-02", "close": 15.61, "volume": 38201.0}, {"date": "2025-12-03", "close": 15.58, "volume": 73550.0}, {"date": "2025-12-04", "close": 15.58, "volume": 30255.0}, {"date": "2025-12-05", "close": 15.54, "volume": 57617.0}, {"date": "2025-12-08", "close": 15.46, "volume": 56238.0}, {"date": "2025-12-09", "close": 15.38, "volume": 111253.0}, {"date": "2025-12-10", "close": 15.52, "volume": 112792.0}, {"date": "2025-12-11", "close": 15.47, "volume": 78080.0}, {"date": "2025-12-12", "close": 15.42, "volume": 54154.0}, {"date": "2025-12-15", "close": 15.49, "volume": 52231.0}, {"date": "2025-12-16", "close": 15.41, "volume": 34722.0}, {"date": "2025-12-17", "close": 15.43, "volume": 25319.0}, {"date": "2025-12-18", "close": 15.46, "volume": 16509.0}, {"date": "2025-12-19", "close": 15.35, "volume": 39402.0}, {"date": "2025-12-22", "close": 15.43, "volume": 95223.0}, {"date": "2025-12-23", "close": 15.36, "volume": 58004.0}, {"date": "2025-12-24", "close": 15.39, "volume": 32461.0}, {"date": "2025-12-26", "close": 15.48, "volume": 55144.0}, {"date": "2025-12-29", "close": 15.48, "volume": 70433.0}, {"date": "2025-12-30", "close": 15.46, "volume": 85642.0}, {"date": "2025-12-31", "close": 15.41, "volume": 37744.0}, {"date": "2026-01-02", "close": 15.42, "volume": 45596.0}, {"date": "2026-01-05", "close": 15.43, "volume": 27490.0}, {"date": "2026-01-06", "close": 15.43, "volume": 21480.0}, {"date": "2026-01-07", "close": 15.42, "volume": 25970.0}, {"date": "2026-01-08", "close": 15.43, "volume": 41021.0}, {"date": "2026-01-09", "close": 15.43, "volume": 23423.0}, {"date": "2026-01-12", "close": 15.4, "volume": 61697.0}, {"date": "2026-01-13", "close": 15.45, "volume": 39018.0}, {"date": "2026-01-14", "close": 15.45, "volume": 49770.0}, {"date": "2026-01-15", "close": 15.34, "volume": 58020.0}, {"date": "2026-01-16", "close": 15.36, "volume": 44960.0}, {"date": "2026-01-20", "close": 15.3, "volume": 68789.0}, {"date": "2026-01-21", "close": 15.39, "volume": 42924.0}, {"date": "2026-01-22", "close": 15.44, "volume": 47593.0}, {"date": "2026-01-23", "close": 15.41, "volume": 16830.0}, {"date": "2026-01-26", "close": 15.44, "volume": 25810.0}, {"date": "2026-01-27", "close": 15.38, "volume": 35839.0}, {"date": "2026-01-28", "close": 15.4, "volume": 68923.0}, {"date": "2026-01-29", "close": 15.4, "volume": 55191.0}, {"date": "2026-01-30", "close": 15.35, "volume": 49667.0}, {"date": "2026-02-02", "close": 15.38, "volume": 58578.0}, {"date": "2026-02-03", "close": 15.39, "volume": 45305.0}, {"date": "2026-02-04", "close": 15.36, "volume": 53394.0}, {"date": "2026-02-05", "close": 15.36, "volume": 60588.0}, {"date": "2026-02-06", "close": 15.38, "volume": 97307.0}, {"date": "2026-02-09", "close": 15.37, "volume": 59173.0}, {"date": "2026-02-10", "close": 15.395, "volume": 57572.0}, {"date": "2026-02-11", "close": 15.38, "volume": 27526.0}, {"date": "2026-02-12", "close": 15.43, "volume": 60929.0}, {"date": "2026-02-13", "close": 15.51, "volume": 30070.0}, {"date": "2026-02-17", "close": 15.42, "volume": 64592.0}, {"date": "2026-02-18", "close": 15.43, "volume": 49186.0}, {"date": "2026-02-19", "close": 15.39, "volume": 85619.0}, {"date": "2026-02-20", "close": 15.39, "volume": 82170.0}, {"date": "2026-02-23", "close": 15.45, "volume": 55952.0}, {"date": "2026-02-24", "close": 15.42, "volume": 31658.0}, {"date": "2026-02-25", "close": 15.4, "volume": 68170.0}, {"date": "2026-02-26", "close": 15.38, "volume": 65491.0}, {"date": "2026-02-27", "close": 15.43, "volume": 97174.0}, {"date": "2026-03-02", "close": 15.38, "volume": 120849.0}, {"date": "2026-03-03", "close": 15.27, "volume": 96969.0}, {"date": "2026-03-04", "close": 15.32, "volume": 94537.0}, {"date": "2026-03-05", "close": 15.2, "volume": 108338.0}, {"date": "2026-03-06", "close": 15.14, "volume": 76522.0}, {"date": "2026-03-09", "close": 15.16, "volume": 124938.0}, {"date": "2026-03-10", "close": 15.14, "volume": 76452.0}, {"date": "2026-03-11", "close": 15.11, "volume": 149721.0}, {"date": "2026-03-12", "close": 15.08, "volume": 98085.0}, {"date": "2026-03-13", "close": 15.09, "volume": 84604.0}, {"date": "2026-03-16", "close": 15.1, "volume": 57553.0}, {"date": "2026-03-17", "close": 15.15, "volume": 39606.0}, {"date": "2026-03-18", "close": 15.09, "volume": 19061.0}, {"date": "2026-03-19", "close": 15.06, "volume": 21899.0}, {"date": "2026-03-20", "close": 14.92, "volume": 41367.0}, {"date": "2026-03-23", "close": 15.0, "volume": 38160.0}, {"date": "2026-03-24", "close": 14.89, "volume": 60217.0}, {"date": "2026-03-25", "close": 14.85, "volume": 67815.0}, {"date": "2026-03-26", "close": 14.84, "volume": 76396.0}, {"date": "2026-03-27", "close": 14.81, "volume": 58053.0}, {"date": "2026-03-30", "close": 14.81, "volume": 51496.0}, {"date": "2026-03-31", "close": 15.0, "volume": 121504.0}, {"date": "2026-04-01", "close": 14.97, "volume": 49742.0}, {"date": "2026-04-02", "close": 14.92, "volume": 44899.0}, {"date": "2026-04-06", "close": 15.0, "volume": 72748.0}, {"date": "2026-04-07", "close": 15.03, "volume": 41672.0}, {"date": "2026-04-08", "close": 15.24, "volume": 31611.0}, {"date": "2026-04-09", "close": 15.15, "volume": 51263.0}, {"date": "2026-04-10", "close": 15.06, "volume": 42373.0}, {"date": "2026-04-13", "close": 15.09, "volume": 29583.0}, {"date": "2026-04-14", "close": 15.11, "volume": 47975.0}, {"date": "2026-04-15", "close": 15.16, "volume": 22714.0}, {"date": "2026-04-16", "close": 15.16, "volume": 17917.0}, {"date": "2026-04-17", "close": 15.28, "volume": 28804.0}, {"date": "2026-04-20", "close": 15.2, "volume": 31923.0}, {"date": "2026-04-21", "close": 15.22, "volume": 42645.0}, {"date": "2026-04-22", "close": 15.06, "volume": 99877.0}, {"date": "2026-04-23", "close": 15.04, "volume": 52508.0}, {"date": "2026-04-24", "close": 15.05, "volume": 48461.0}, {"date": "2026-04-27", "close": 15.06, "volume": 36731.0}, {"date": "2026-04-28", "close": 15.05, "volume": 36833.0}, {"date": "2026-04-29", "close": 14.97, "volume": 73856.0}, {"date": "2026-04-30", "close": 15.07, "volume": 70717.0}, {"date": "2026-05-01", "close": 15.04, "volume": 95306.0}, {"date": "2026-05-04", "close": 15.05, "volume": 44556.0}, {"date": "2026-05-05", "close": 15.0, "volume": 126349.0}, {"date": "2026-05-06", "close": 15.05, "volume": 72278.0}, {"date": "2026-05-07", "close": 14.99, "volume": 124234.0}, {"date": "2026-05-08", "close": 15.04, "volume": 60975.0}, {"date": "2026-05-11", "close": 14.96, "volume": 95357.0}, {"date": "2026-05-12", "close": 14.98, "volume": 131160.0}, {"date": "2026-05-13", "close": 14.98, "volume": 33805.0}, {"date": "2026-05-14", "close": 14.93, "volume": 36196.0}, {"date": "2026-05-15", "close": 14.85, "volume": 64696.0}, {"date": "2026-05-18", "close": 14.83, "volume": 45051.0}, {"date": "2026-05-19", "close": 14.79, "volume": 38376.0}, {"date": "2026-05-20", "close": 14.94, "volume": 51159.0}, {"date": "2026-05-21", "close": 14.92, "volume": 31987.0}, {"date": "2026-05-22", "close": 14.95, "volume": 39902.0}, {"date": "2026-05-26", "close": 14.94, "volume": 70051.0}, {"date": "2026-05-27", "close": 15.03, "volume": 28879.0}, {"date": "2026-05-28", "close": 15.04, "volume": 39644.0}, {"date": "2026-05-29", "close": 15.03, "volume": 43048.0}, {"date": "2026-06-01", "close": 14.96, "volume": 56183.0}, {"date": "2026-06-02", "close": 14.94, "volume": 60749.0}, {"date": "2026-06-03", "close": 14.93, "volume": 87237.0}, {"date": "2026-06-04", "close": 14.92, "volume": 60052.0}, {"date": "2026-06-05", "close": 14.92, "volume": 100640.0}, {"date": "2026-06-08", "close": 14.88, "volume": 89885.0}, {"date": "2026-06-09", "close": 15.02, "volume": 62344.0}, {"date": "2026-06-10", "close": 14.95, "volume": 18887.0}, {"date": "2026-06-11", "close": 14.99, "volume": 113078.0}, {"date": "2026-06-12", "close": 14.97, "volume": 87823.0}, {"date": "2026-06-15", "close": 14.99, "volume": 37698.0}, {"date": "2026-06-16", "close": 15.01, "volume": 56488.0}, {"date": "2026-06-17", "close": 14.95, "volume": 58745.0}, {"date": "2026-06-18", "close": 14.96, "volume": 27333.0}, {"date": "2026-06-22", "close": 14.91, "volume": 36430.0}, {"date": "2026-06-23", "close": 14.94, "volume": 34005.0}, {"date": "2026-06-24", "close": 15.02, "volume": 26406.0}, {"date": "2026-06-25", "close": 15.05, "volume": 32542.0}, {"date": "2026-06-26", "close": 15.1, "volume": 33366.0}, {"date": "2026-06-29", "close": 15.14, "volume": 47966.0}, {"date": "2026-06-30", "close": 15.16, "volume": 48957.0}, {"date": "2026-07-01", "close": 15.08, "volume": 16363.0}, {"date": "2026-07-02", "close": 15.13, "volume": 34171.0}, {"date": "2026-07-06", "close": 15.11, "volume": 52193.0}, {"date": "2026-07-07", "close": 15.05, "volume": 42591.0}, {"date": "2026-07-08", "close": 14.97, "volume": 69066.0}, {"date": "2026-07-09", "close": 15.02, "volume": 72726.0}, {"date": "2026-07-10", "close": 14.94, "volume": 52129.0}, {"date": "2026-07-13", "close": 14.95, "volume": 60017.0}, {"date": "2026-07-14", "close": 14.88, "volume": 35076.0}, {"date": "2026-07-15", "close": 14.89, "volume": 39681.0}, {"date": "2026-07-16", "close": 14.86, "volume": 38382.0}, {"date": "2026-07-17", "close": 14.84, "volume": 89534.0}, {"date": "2026-07-20", "close": 14.86, "volume": 101626.0}, {"date": "2026-07-21", "close": 14.87, "volume": 76079.0}, {"date": "2026-07-22", "close": 14.8, "volume": 72759.0}, {"date": "2026-07-23", "close": 14.7, "volume": 27950.0}, {"date": "2026-07-24", "close": 14.68, "volume": 72509.0}], "refreshing": true}