{"ticker": "XHR", "overview": {"name": "Xenia Hotels & Resorts, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XHR", "has_prices": true, "as_of": "2026-07-24", "last": 21.49, "prev_close": 21.03, "change": 0.4599999999999973, "change_pct": 0.02187351402757952, "session_volume": 474503.0, "vwap_5": 21.25543233525384, "vwap_20": 20.55565792252079, "vwap_60": 18.764106416930407, "vwap_250": 15.309180483170078, "high_52w": 21.49, "low_52w": 12.53, "avg_volume_20": 753464.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000272", "src": "13DG", "ticker": "XHR", "cik": "1616000", "company": "Xenia Hotels & Resorts, Inc.", "company_raw": "Xenia Hotels & Resorts, Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "WELLINGTON MANAGEMENT GROUP LLP moves to a 4.4% passive stake in XHR", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000272-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0002100119-26-001252", "src": "13DG", "ticker": "XHR", "cik": "1616000", "company": "Xenia Hotels & Resorts, Inc.", "company_raw": "Xenia Hotels & Resorts, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001252-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000272", "src": "13DG", "ticker": "XHR", "cik": "1616000", "company": "Xenia Hotels & Resorts, Inc.", "company_raw": "Xenia Hotels & Resorts, Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "WELLINGTON MANAGEMENT GROUP LLP moves to a 4.4% passive stake in XHR", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000272-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0002100119-26-001252", "src": "13DG", "ticker": "XHR", "cik": "1616000", "company": "Xenia Hotels & Resorts, Inc.", "company_raw": "Xenia Hotels & Resorts, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of XHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001252-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}], "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": "Xenia Hotels & Resorts, Inc. Common Stock", "new_value": "Xenia Hotels & Resorts, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001616000", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001616000", "applied": 1, "detected_at": "2026-10-28T17:07:36.662500"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XHR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.77, "volume": 518401.0}, {"date": "2021-07-28", "close": 17.81, "volume": 388119.0}, {"date": "2021-07-29", "close": 18.05, "volume": 206309.0}, {"date": "2021-07-30", "close": 17.68, "volume": 544475.0}, {"date": "2021-08-02", "close": 17.34, "volume": 341194.0}, {"date": "2021-08-03", "close": 17.21, "volume": 488113.0}, {"date": "2021-08-04", "close": 16.57, "volume": 784293.0}, {"date": "2021-08-05", "close": 17.17, "volume": 564013.0}, {"date": "2021-08-06", "close": 17.54, "volume": 461428.0}, {"date": "2021-08-09", "close": 16.89, "volume": 462522.0}, {"date": "2021-08-10", "close": 17.13, "volume": 700312.0}, {"date": "2021-08-11", "close": 17.49, "volume": 622774.0}, {"date": "2021-08-12", "close": 17.15, "volume": 695976.0}, {"date": "2021-08-13", "close": 16.93, "volume": 466417.0}, {"date": "2021-08-16", "close": 16.5, "volume": 998142.0}, {"date": "2021-08-17", "close": 16.14, "volume": 525388.0}, {"date": "2021-08-18", "close": 16.27, "volume": 433816.0}, {"date": "2021-08-19", "close": 16.1, "volume": 490152.0}, {"date": "2021-08-20", "close": 16.42, "volume": 458071.0}, {"date": "2021-08-23", "close": 16.76, "volume": 291157.0}, {"date": "2021-08-24", "close": 17.06, "volume": 216554.0}, {"date": "2021-08-25", "close": 17.09, "volume": 252900.0}, {"date": "2021-08-26", "close": 16.75, "volume": 320851.0}, {"date": "2021-08-27", "close": 17.43, "volume": 424983.0}, {"date": "2021-08-30", "close": 17.14, "volume": 275494.0}, {"date": "2021-08-31", "close": 17.42, "volume": 365152.0}, {"date": "2021-09-01", "close": 17.43, "volume": 264937.0}, {"date": "2021-09-02", "close": 17.4, "volume": 458183.0}, {"date": "2021-09-03", "close": 17.14, "volume": 526490.0}, {"date": "2021-09-07", "close": 17.2, "volume": 304398.0}, {"date": "2021-09-08", "close": 16.94, "volume": 506425.0}, {"date": "2021-09-09", "close": 16.81, "volume": 603144.0}, {"date": "2021-09-10", "close": 16.59, "volume": 511241.0}, {"date": "2021-09-13", "close": 17.38, "volume": 464715.0}, {"date": "2021-09-14", "close": 17.38, "volume": 452676.0}, {"date": "2021-09-15", "close": 17.39, "volume": 578329.0}, {"date": "2021-09-16", "close": 17.4, "volume": 1056898.0}, {"date": "2021-09-17", "close": 17.48, "volume": 2115339.0}, {"date": "2021-09-20", "close": 17.51, "volume": 487030.0}, {"date": "2021-09-21", "close": 17.84, "volume": 342372.0}, {"date": "2021-09-22", "close": 18.02, "volume": 750029.0}, {"date": "2021-09-23", "close": 18.45, "volume": 353688.0}, {"date": "2021-09-24", "close": 18.54, "volume": 288918.0}, {"date": "2021-09-27", "close": 18.74, "volume": 364406.0}, {"date": "2021-09-28", "close": 18.63, "volume": 406571.0}, {"date": "2021-09-29", "close": 18.32, "volume": 397107.0}, {"date": "2021-09-30", "close": 17.74, "volume": 435164.0}, {"date": "2021-10-01", "close": 18.25, "volume": 783419.0}, {"date": "2021-10-04", "close": 18.22, "volume": 636762.0}, {"date": "2021-10-05", "close": 18.07, "volume": 518895.0}, {"date": "2021-10-06", "close": 17.8, "volume": 385684.0}, {"date": "2021-10-07", "close": 17.82, "volume": 542065.0}, {"date": "2021-10-08", "close": 17.69, "volume": 339120.0}, {"date": "2021-10-11", "close": 17.76, "volume": 208709.0}, {"date": "2021-10-12", "close": 17.79, "volume": 203961.0}, {"date": "2021-10-13", "close": 17.43, "volume": 580254.0}, {"date": "2021-10-14", "close": 17.59, "volume": 329637.0}, {"date": "2021-10-15", "close": 17.75, "volume": 429661.0}, {"date": "2021-10-18", "close": 18.09, "volume": 445398.0}, {"date": "2021-10-19", "close": 17.71, "volume": 476131.0}, {"date": "2021-10-20", "close": 17.64, "volume": 573697.0}, {"date": "2021-10-21", "close": 17.78, "volume": 628419.0}, {"date": "2021-10-22", "close": 17.7, "volume": 315687.0}, {"date": "2021-10-25", "close": 17.89, "volume": 482842.0}, {"date": "2021-10-26", "close": 17.63, "volume": 521382.0}, {"date": "2021-10-27", "close": 17.59, "volume": 446591.0}, {"date": "2021-10-28", "close": 17.88, "volume": 306568.0}, {"date": "2021-10-29", "close": 17.8, "volume": 588582.0}, {"date": "2021-11-01", "close": 18.43, "volume": 401568.0}, {"date": "2021-11-02", "close": 18.48, "volume": 436986.0}, {"date": "2021-11-03", "close": 19.18, "volume": 430249.0}, {"date": "2021-11-04", "close": 19.0, "volume": 398432.0}, {"date": "2021-11-05", "close": 20.12, "volume": 850712.0}, {"date": "2021-11-08", "close": 19.7, "volume": 249697.0}, {"date": "2021-11-09", "close": 19.43, "volume": 351040.0}, {"date": "2021-11-10", "close": 18.99, "volume": 451939.0}, {"date": "2021-11-11", "close": 18.46, "volume": 315437.0}, {"date": "2021-11-12", "close": 18.3, "volume": 500334.0}, {"date": "2021-11-15", "close": 18.18, "volume": 348313.0}, {"date": "2021-11-16", "close": 18.01, "volume": 421861.0}, {"date": "2021-11-17", "close": 17.94, "volume": 441447.0}, {"date": "2021-11-18", "close": 17.67, "volume": 416541.0}, {"date": "2021-11-19", "close": 17.21, "volume": 635700.0}, {"date": "2021-11-22", "close": 16.72, "volume": 2829434.0}, {"date": "2021-11-23", "close": 16.8, "volume": 1572670.0}, {"date": "2021-11-24", "close": 17.03, "volume": 896936.0}, {"date": "2021-11-26", "close": 15.95, "volume": 620660.0}, {"date": "2021-11-29", "close": 16.03, "volume": 559252.0}, {"date": "2021-11-30", "close": 15.67, "volume": 1011120.0}, {"date": "2021-12-01", "close": 15.39, "volume": 1647476.0}, {"date": "2021-12-02", "close": 16.05, "volume": 712541.0}, {"date": "2021-12-03", "close": 16.07, "volume": 1485542.0}, {"date": "2021-12-06", "close": 17.13, "volume": 608801.0}, {"date": "2021-12-07", "close": 17.25, "volume": 794503.0}, {"date": "2021-12-08", "close": 17.6, "volume": 372779.0}, {"date": "2021-12-09", "close": 17.24, "volume": 359361.0}, {"date": "2021-12-10", "close": 17.21, "volume": 565915.0}, {"date": "2021-12-13", "close": 16.71, "volume": 558009.0}, {"date": "2021-12-14", "close": 16.58, "volume": 426023.0}, {"date": "2021-12-15", "close": 16.62, "volume": 931022.0}, {"date": "2021-12-16", "close": 16.53, "volume": 793455.0}, {"date": "2021-12-17", "close": 16.76, "volume": 1657812.0}, {"date": "2021-12-20", "close": 16.68, "volume": 894289.0}, {"date": "2021-12-21", "close": 17.88, "volume": 480828.0}, {"date": "2021-12-22", "close": 18.15, "volume": 458336.0}, {"date": "2021-12-23", "close": 18.12, "volume": 416502.0}, {"date": "2021-12-27", "close": 18.22, "volume": 672619.0}, {"date": "2021-12-28", "close": 17.99, "volume": 571994.0}, {"date": "2021-12-29", "close": 17.94, "volume": 495545.0}, {"date": "2021-12-30", "close": 18.08, "volume": 539669.0}, {"date": "2021-12-31", "close": 18.11, "volume": 526216.0}, {"date": "2022-01-03", "close": 18.48, "volume": 456609.0}, {"date": "2022-01-04", "close": 18.61, "volume": 502489.0}, {"date": "2022-01-05", "close": 17.75, "volume": 798470.0}, {"date": "2022-01-06", "close": 17.92, "volume": 507863.0}, {"date": "2022-01-07", "close": 18.36, "volume": 609210.0}, {"date": "2022-01-10", "close": 17.7, "volume": 800400.0}, {"date": "2022-01-11", "close": 18.26, "volume": 603409.0}, {"date": "2022-01-12", "close": 17.97, "volume": 769460.0}, {"date": "2022-01-13", "close": 18.42, "volume": 574051.0}, {"date": "2022-01-14", "close": 18.64, "volume": 391958.0}, {"date": "2022-01-18", "close": 18.4, "volume": 496583.0}, {"date": "2022-01-19", "close": 17.84, "volume": 401469.0}, {"date": "2022-01-20", "close": 17.46, "volume": 385921.0}, {"date": "2022-01-21", "close": 17.37, "volume": 697470.0}, {"date": "2022-01-24", "close": 17.48, "volume": 656402.0}, {"date": "2022-01-25", "close": 17.41, "volume": 636949.0}, {"date": "2022-01-26", "close": 17.23, "volume": 460365.0}, {"date": "2022-01-27", "close": 16.23, "volume": 783299.0}, {"date": "2022-01-28", "close": 16.75, "volume": 707341.0}, {"date": "2022-01-31", "close": 17.34, "volume": 524141.0}, {"date": "2022-02-01", "close": 17.48, "volume": 601871.0}, {"date": "2022-02-02", "close": 17.14, "volume": 556870.0}, {"date": "2022-02-03", "close": 17.02, "volume": 437553.0}, {"date": "2022-02-04", "close": 17.47, "volume": 485057.0}, {"date": "2022-02-07", "close": 17.84, "volume": 591026.0}, {"date": "2022-02-08", "close": 18.29, "volume": 515836.0}, {"date": "2022-02-09", "close": 18.76, "volume": 683370.0}, {"date": "2022-02-10", "close": 18.63, "volume": 550094.0}, {"date": "2022-02-11", "close": 18.1, "volume": 682822.0}, {"date": "2022-02-14", "close": 18.18, "volume": 559778.0}, {"date": "2022-02-15", "close": 18.96, "volume": 398807.0}, {"date": "2022-02-16", "close": 19.32, "volume": 306041.0}, {"date": "2022-02-17", "close": 19.38, "volume": 610498.0}, {"date": "2022-02-18", "close": 18.88, "volume": 463596.0}, {"date": "2022-02-22", "close": 18.41, "volume": 540555.0}, {"date": "2022-02-23", "close": 17.93, "volume": 622751.0}, {"date": "2022-02-24", "close": 18.43, "volume": 924094.0}, {"date": "2022-02-25", "close": 18.65, "volume": 646586.0}, {"date": "2022-02-28", "close": 18.54, "volume": 689980.0}, {"date": "2022-03-01", "close": 17.94, "volume": 1057753.0}, {"date": "2022-03-02", "close": 18.89, "volume": 632007.0}, {"date": "2022-03-03", "close": 18.48, "volume": 544701.0}, {"date": "2022-03-04", "close": 18.34, "volume": 392711.0}, {"date": "2022-03-07", "close": 17.64, "volume": 532290.0}, {"date": "2022-03-08", "close": 18.31, "volume": 694826.0}, {"date": "2022-03-09", "close": 18.69, "volume": 587783.0}, {"date": "2022-03-10", "close": 18.96, "volume": 457031.0}, {"date": "2022-03-11", "close": 18.7, "volume": 490527.0}, {"date": "2022-03-14", "close": 18.5, "volume": 451046.0}, {"date": "2022-03-15", "close": 18.68, "volume": 458961.0}, {"date": "2022-03-16", "close": 19.01, "volume": 570905.0}, {"date": "2022-03-17", "close": 18.93, "volume": 416586.0}, {"date": "2022-03-18", "close": 19.3, "volume": 961054.0}, {"date": "2022-03-21", "close": 18.86, "volume": 361850.0}, {"date": "2022-03-22", "close": 18.96, "volume": 447916.0}, {"date": "2022-03-23", "close": 18.48, "volume": 290929.0}, {"date": "2022-03-24", "close": 18.59, "volume": 330498.0}, {"date": "2022-03-25", "close": 19.01, "volume": 284796.0}, {"date": "2022-03-28", "close": 18.97, "volume": 362926.0}, {"date": "2022-03-29", "close": 19.79, "volume": 672690.0}, {"date": "2022-03-30", "close": 19.49, "volume": 381872.0}, {"date": "2022-03-31", "close": 19.29, "volume": 550460.0}, {"date": "2022-04-01", "close": 19.57, "volume": 403308.0}, {"date": "2022-04-04", "close": 19.56, "volume": 320688.0}, {"date": "2022-04-05", "close": 18.99, "volume": 355645.0}, {"date": "2022-04-06", "close": 18.4, "volume": 512979.0}, {"date": "2022-04-07", "close": 17.89, "volume": 476659.0}, {"date": "2022-04-08", "close": 17.47, "volume": 345164.0}, {"date": "2022-04-11", "close": 17.67, "volume": 680841.0}, {"date": "2022-04-12", "close": 18.13, "volume": 659879.0}, {"date": "2022-04-13", "close": 19.13, "volume": 549563.0}, {"date": "2022-04-14", "close": 19.11, "volume": 497315.0}, {"date": "2022-04-18", "close": 18.85, "volume": 369146.0}, {"date": "2022-04-19", "close": 19.39, "volume": 488606.0}, {"date": "2022-04-20", "close": 19.77, "volume": 750600.0}, {"date": "2022-04-21", "close": 19.53, "volume": 380161.0}, {"date": "2022-04-22", "close": 19.37, "volume": 350691.0}, {"date": "2022-04-25", "close": 19.67, "volume": 357939.0}, {"date": "2022-04-26", "close": 19.35, "volume": 484961.0}, {"date": "2022-04-27", "close": 19.54, "volume": 554013.0}, {"date": "2022-04-28", "close": 20.06, "volume": 319200.0}, {"date": "2022-04-29", "close": 19.29, "volume": 619057.0}, {"date": "2022-05-02", "close": 18.84, "volume": 490613.0}, {"date": "2022-05-03", "close": 18.84, "volume": 694824.0}, {"date": "2022-05-04", "close": 19.01, "volume": 606346.0}, {"date": "2022-05-05", "close": 18.28, "volume": 583776.0}, {"date": "2022-05-06", "close": 18.53, "volume": 553143.0}, {"date": "2022-05-09", "close": 17.5, "volume": 601485.0}, {"date": "2022-05-10", "close": 18.46, "volume": 650181.0}, {"date": "2022-05-11", "close": 17.91, "volume": 461729.0}, {"date": "2022-05-12", "close": 17.93, "volume": 655299.0}, {"date": "2022-05-13", "close": 18.45, "volume": 721955.0}, {"date": "2022-05-16", "close": 18.52, "volume": 475960.0}, {"date": "2022-05-17", "close": 19.28, "volume": 549202.0}, {"date": "2022-05-18", "close": 18.64, "volume": 1161187.0}, {"date": "2022-05-19", "close": 18.21, "volume": 959893.0}, {"date": "2022-05-20", "close": 17.2, "volume": 565860.0}, {"date": "2022-05-23", "close": 17.53, "volume": 663740.0}, {"date": "2022-05-24", "close": 17.28, "volume": 502164.0}, {"date": "2022-05-25", "close": 17.89, "volume": 490729.0}, {"date": "2022-05-26", "close": 18.15, "volume": 1240054.0}, {"date": "2022-05-27", "close": 18.5, "volume": 1237586.0}, {"date": "2022-05-31", "close": 18.39, "volume": 1265959.0}, {"date": "2022-06-01", "close": 18.79, "volume": 477360.0}, {"date": "2022-06-02", "close": 19.04, "volume": 483011.0}, {"date": "2022-06-03", "close": 18.81, "volume": 420245.0}, {"date": "2022-06-06", "close": 19.17, "volume": 472846.0}, {"date": "2022-06-07", "close": 19.49, "volume": 461464.0}, {"date": "2022-06-08", "close": 19.11, "volume": 455865.0}, {"date": "2022-06-09", "close": 18.11, "volume": 533526.0}, {"date": "2022-06-10", "close": 17.09, "volume": 585792.0}, {"date": "2022-06-13", "close": 15.41, "volume": 646205.0}, {"date": "2022-06-14", "close": 15.5, "volume": 426709.0}, {"date": "2022-06-15", "close": 15.97, "volume": 573174.0}, {"date": "2022-06-16", "close": 14.6, "volume": 549307.0}, {"date": "2022-06-17", "close": 14.38, "volume": 1008799.0}, {"date": "2022-06-21", "close": 14.31, "volume": 473058.0}, {"date": "2022-06-22", "close": 13.69, "volume": 746072.0}, {"date": "2022-06-23", "close": 13.72, "volume": 791601.0}, {"date": "2022-06-24", "close": 14.87, "volume": 1389330.0}, {"date": "2022-06-27", "close": 14.69, "volume": 673110.0}, {"date": "2022-06-28", "close": 14.63, "volume": 472972.0}, {"date": "2022-06-29", "close": 14.52, "volume": 741769.0}, {"date": "2022-06-30", "close": 14.53, "volume": 1052437.0}, {"date": "2022-07-01", "close": 14.6, "volume": 601508.0}, {"date": "2022-07-05", "close": 14.69, "volume": 854643.0}, {"date": "2022-07-06", "close": 14.31, "volume": 504364.0}, {"date": "2022-07-07", "close": 14.65, "volume": 635097.0}, {"date": "2022-07-08", "close": 14.58, "volume": 370783.0}, {"date": "2022-07-11", "close": 14.44, "volume": 398244.0}, {"date": "2022-07-12", "close": 14.77, "volume": 405502.0}, {"date": "2022-07-13", "close": 14.81, "volume": 331924.0}, {"date": "2022-07-14", "close": 14.72, "volume": 333358.0}, {"date": "2022-07-15", "close": 14.99, "volume": 622213.0}, {"date": "2022-07-18", "close": 15.31, "volume": 530888.0}, {"date": "2022-07-19", "close": 15.85, "volume": 662152.0}, {"date": "2022-07-20", "close": 16.13, "volume": 382167.0}, {"date": "2022-07-21", "close": 15.87, "volume": 423573.0}, {"date": "2022-07-22", "close": 15.53, "volume": 378355.0}, {"date": "2022-07-25", "close": 15.91, "volume": 399598.0}, {"date": "2022-07-26", "close": 15.66, "volume": 485429.0}, {"date": "2022-07-27", "close": 16.06, "volume": 506878.0}, {"date": "2022-07-28", "close": 16.34, "volume": 380951.0}, {"date": "2022-07-29", "close": 16.42, "volume": 381401.0}, {"date": "2022-08-01", "close": 16.36, "volume": 346576.0}, {"date": "2022-08-02", "close": 16.13, "volume": 276855.0}, {"date": "2022-08-03", "close": 16.56, "volume": 530900.0}, {"date": "2022-08-04", "close": 16.68, "volume": 406366.0}, {"date": "2022-08-05", "close": 16.65, "volume": 351651.0}, {"date": "2022-08-08", "close": 16.72, "volume": 436229.0}, {"date": "2022-08-09", "close": 16.71, "volume": 658900.0}, {"date": "2022-08-10", "close": 16.98, "volume": 476311.0}, {"date": "2022-08-11", "close": 17.4, "volume": 521568.0}, {"date": "2022-08-12", "close": 17.77, "volume": 379008.0}, {"date": "2022-08-15", "close": 17.93, "volume": 355793.0}, {"date": "2022-08-16", "close": 18.22, "volume": 425889.0}, {"date": "2022-08-17", "close": 17.92, "volume": 474598.0}, {"date": "2022-08-18", "close": 18.24, "volume": 468368.0}, {"date": "2022-08-19", "close": 17.54, "volume": 382447.0}, {"date": "2022-08-22", "close": 17.17, "volume": 287123.0}, {"date": "2022-08-23", "close": 17.02, "volume": 320909.0}, {"date": "2022-08-24", "close": 17.13, "volume": 272593.0}, {"date": "2022-08-25", "close": 17.52, "volume": 350528.0}, {"date": "2022-08-26", "close": 16.48, "volume": 346158.0}, {"date": "2022-08-29", "close": 16.18, "volume": 398822.0}, {"date": "2022-08-30", "close": 16.16, "volume": 301421.0}, {"date": "2022-08-31", "close": 15.86, "volume": 416577.0}, {"date": "2022-09-01", "close": 15.66, "volume": 341731.0}, {"date": "2022-09-02", "close": 15.66, "volume": 319857.0}, {"date": "2022-09-06", "close": 15.52, "volume": 430891.0}, {"date": "2022-09-07", "close": 16.3, "volume": 662266.0}, {"date": "2022-09-08", "close": 16.18, "volume": 240050.0}, {"date": "2022-09-09", "close": 16.59, "volume": 295424.0}, {"date": "2022-09-12", "close": 17.04, "volume": 287912.0}, {"date": "2022-09-13", "close": 16.26, "volume": 527247.0}, {"date": "2022-09-14", "close": 16.62, "volume": 414160.0}, {"date": "2022-09-15", "close": 16.22, "volume": 354205.0}, {"date": "2022-09-16", "close": 16.25, "volume": 1065537.0}, {"date": "2022-09-19", "close": 16.41, "volume": 359499.0}, {"date": "2022-09-20", "close": 16.36, "volume": 427294.0}, {"date": "2022-09-21", "close": 15.31, "volume": 1000292.0}, {"date": "2022-09-22", "close": 14.52, "volume": 502887.0}, {"date": "2022-09-23", "close": 14.12, "volume": 466798.0}, {"date": "2022-09-26", "close": 13.74, "volume": 460406.0}, {"date": "2022-09-27", "close": 13.79, "volume": 529585.0}, {"date": "2022-09-28", "close": 14.31, "volume": 393395.0}, {"date": "2022-09-29", "close": 13.68, "volume": 373767.0}, {"date": "2022-09-30", "close": 13.79, "volume": 677294.0}, {"date": "2022-10-03", "close": 14.19, "volume": 442110.0}, {"date": "2022-10-04", "close": 14.73, "volume": 661684.0}, {"date": "2022-10-05", "close": 14.62, "volume": 340852.0}, {"date": "2022-10-06", "close": 14.47, "volume": 370181.0}, {"date": "2022-10-07", "close": 14.25, "volume": 409603.0}, {"date": "2022-10-10", "close": 14.15, "volume": 319942.0}, {"date": "2022-10-11", "close": 14.16, "volume": 634158.0}, {"date": "2022-10-12", "close": 14.36, "volume": 830271.0}, {"date": "2022-10-13", "close": 15.1, "volume": 975538.0}, {"date": "2022-10-14", "close": 15.04, "volume": 624681.0}, {"date": "2022-10-17", "close": 15.71, "volume": 581100.0}, {"date": "2022-10-18", "close": 15.99, "volume": 345697.0}, {"date": "2022-10-19", "close": 16.03, "volume": 580007.0}, {"date": "2022-10-20", "close": 15.68, "volume": 1080573.0}, {"date": "2022-10-21", "close": 16.2, "volume": 480104.0}, {"date": "2022-10-24", "close": 16.29, "volume": 352502.0}, {"date": "2022-10-25", "close": 16.6, "volume": 635065.0}, {"date": "2022-10-26", "close": 16.75, "volume": 377790.0}, {"date": "2022-10-27", "close": 16.84, "volume": 373311.0}, {"date": "2022-10-28", "close": 17.04, "volume": 375583.0}, {"date": "2022-10-31", "close": 17.08, "volume": 612309.0}, {"date": "2022-11-01", "close": 17.1, "volume": 375370.0}, {"date": "2022-11-02", "close": 14.79, "volume": 1319986.0}, {"date": "2022-11-03", "close": 14.09, "volume": 905802.0}, {"date": "2022-11-04", "close": 14.41, "volume": 598573.0}, {"date": "2022-11-07", "close": 14.25, "volume": 547100.0}, {"date": "2022-11-08", "close": 14.4, "volume": 601184.0}, {"date": "2022-11-09", "close": 14.01, "volume": 734094.0}, {"date": "2022-11-10", "close": 15.46, "volume": 703846.0}, {"date": "2022-11-11", "close": 15.55, "volume": 397070.0}, {"date": "2022-11-14", "close": 15.04, "volume": 353408.0}, {"date": "2022-11-15", "close": 15.06, "volume": 377997.0}, {"date": "2022-11-16", "close": 14.75, "volume": 480706.0}, {"date": "2022-11-17", "close": 14.59, "volume": 538621.0}, {"date": "2022-11-18", "close": 15.14, "volume": 800692.0}, {"date": "2022-11-21", "close": 15.08, "volume": 395855.0}, {"date": "2022-11-22", "close": 15.24, "volume": 371710.0}, {"date": "2022-11-23", "close": 15.1, "volume": 780880.0}, {"date": "2022-11-25", "close": 15.18, "volume": 154357.0}, {"date": "2022-11-28", "close": 14.99, "volume": 481912.0}, {"date": "2022-11-29", "close": 15.07, "volume": 707096.0}, {"date": "2022-11-30", "close": 15.42, "volume": 779795.0}, {"date": "2022-12-01", "close": 15.46, "volume": 587379.0}, {"date": "2022-12-02", "close": 15.22, "volume": 249957.0}, {"date": "2022-12-05", "close": 14.54, "volume": 555407.0}, {"date": "2022-12-06", "close": 14.54, "volume": 485792.0}, {"date": "2022-12-07", "close": 14.76, "volume": 1757356.0}, {"date": "2022-12-08", "close": 15.18, "volume": 1010910.0}, {"date": "2022-12-09", "close": 15.19, "volume": 916420.0}, {"date": "2022-12-12", "close": 15.38, "volume": 929783.0}, {"date": "2022-12-13", "close": 15.29, "volume": 1218820.0}, {"date": "2022-12-14", "close": 14.94, "volume": 598563.0}, {"date": "2022-12-15", "close": 14.36, "volume": 906998.0}, {"date": "2022-12-16", "close": 13.78, "volume": 2174787.0}, {"date": "2022-12-19", "close": 13.68, "volume": 534302.0}, {"date": "2022-12-20", "close": 13.73, "volume": 553784.0}, {"date": "2022-12-21", "close": 13.09, "volume": 737729.0}, {"date": "2022-12-22", "close": 13.0, "volume": 840315.0}, {"date": "2022-12-23", "close": 13.2, "volume": 446124.0}, {"date": "2022-12-27", "close": 13.06, "volume": 325998.0}, {"date": "2022-12-28", "close": 12.8, "volume": 392547.0}, {"date": "2022-12-29", "close": 13.05, "volume": 340985.0}, {"date": "2022-12-30", "close": 13.18, "volume": 341212.0}, {"date": "2023-01-03", "close": 12.78, "volume": 572319.0}, {"date": "2023-01-04", "close": 12.89, "volume": 1052205.0}, {"date": "2023-01-05", "close": 12.51, "volume": 503757.0}, {"date": "2023-01-06", "close": 12.88, "volume": 362944.0}, {"date": "2023-01-09", "close": 12.67, "volume": 512572.0}, {"date": "2023-01-10", "close": 12.8, "volume": 580522.0}, {"date": "2023-01-11", "close": 13.45, "volume": 380492.0}, {"date": "2023-01-12", "close": 13.88, "volume": 531033.0}, {"date": "2023-01-13", "close": 13.66, "volume": 463248.0}, {"date": "2023-01-17", "close": 13.91, "volume": 351044.0}, {"date": "2023-01-18", "close": 13.76, "volume": 581654.0}, {"date": "2023-01-19", "close": 13.94, "volume": 671814.0}, {"date": "2023-01-20", "close": 14.46, "volume": 691773.0}, {"date": "2023-01-23", "close": 14.48, "volume": 505206.0}, {"date": "2023-01-24", "close": 14.37, "volume": 654002.0}, {"date": "2023-01-25", "close": 14.52, "volume": 509466.0}, {"date": "2023-01-26", "close": 14.69, "volume": 391958.0}, {"date": "2023-01-27", "close": 14.77, "volume": 300624.0}, {"date": "2023-01-30", "close": 14.5, "volume": 292742.0}, {"date": "2023-01-31", "close": 14.9, "volume": 768246.0}, {"date": "2023-02-01", "close": 14.79, "volume": 473847.0}, {"date": "2023-02-02", "close": 15.07, "volume": 639766.0}, {"date": "2023-02-03", "close": 14.8, "volume": 747200.0}, {"date": "2023-02-06", "close": 14.54, "volume": 682538.0}, {"date": "2023-02-07", "close": 14.7, "volume": 723617.0}, {"date": "2023-02-08", "close": 14.39, "volume": 814684.0}, {"date": "2023-02-09", "close": 14.5, "volume": 726014.0}, {"date": "2023-02-10", "close": 14.24, "volume": 786285.0}, {"date": "2023-02-13", "close": 14.63, "volume": 440088.0}, {"date": "2023-02-14", "close": 14.57, "volume": 603617.0}, {"date": "2023-02-15", "close": 14.61, "volume": 324338.0}, {"date": "2023-02-16", "close": 14.19, "volume": 567807.0}, {"date": "2023-02-17", "close": 14.02, "volume": 601279.0}, {"date": "2023-02-21", "close": 13.88, "volume": 584114.0}, {"date": "2023-02-22", "close": 14.11, "volume": 906423.0}, {"date": "2023-02-23", "close": 14.39, "volume": 635340.0}, {"date": "2023-02-24", "close": 14.3, "volume": 1013185.0}, {"date": "2023-02-27", "close": 14.38, "volume": 842813.0}, {"date": "2023-02-28", "close": 14.04, "volume": 1889150.0}, {"date": "2023-03-01", "close": 14.52, "volume": 1288567.0}, {"date": "2023-03-02", "close": 14.68, "volume": 882208.0}, {"date": "2023-03-03", "close": 14.85, "volume": 1062152.0}, {"date": "2023-03-06", "close": 14.41, "volume": 862107.0}, {"date": "2023-03-07", "close": 14.33, "volume": 707353.0}, {"date": "2023-03-08", "close": 14.35, "volume": 928780.0}, {"date": "2023-03-09", "close": 13.6, "volume": 724077.0}, {"date": "2023-03-10", "close": 13.46, "volume": 985515.0}, {"date": "2023-03-13", "close": 13.26, "volume": 1034086.0}, {"date": "2023-03-14", "close": 13.42, "volume": 976856.0}, {"date": "2023-03-15", "close": 13.44, "volume": 1240567.0}, {"date": "2023-03-16", "close": 13.38, "volume": 1022827.0}, {"date": "2023-03-17", "close": 12.91, "volume": 2383780.0}, {"date": "2023-03-20", "close": 13.08, "volume": 956603.0}, {"date": "2023-03-21", "close": 13.15, "volume": 825856.0}, {"date": "2023-03-22", "close": 12.37, "volume": 761189.0}, {"date": "2023-03-23", "close": 12.06, "volume": 674275.0}, {"date": "2023-03-24", "close": 12.15, "volume": 721026.0}, {"date": "2023-03-27", "close": 12.29, "volume": 512025.0}, {"date": "2023-03-28", "close": 12.29, "volume": 582553.0}, {"date": "2023-03-29", "close": 12.67, "volume": 662348.0}, {"date": "2023-03-30", "close": 12.59, "volume": 771601.0}, {"date": "2023-03-31", "close": 13.09, "volume": 933455.0}, {"date": "2023-04-03", "close": 12.83, "volume": 1073461.0}, {"date": "2023-04-04", "close": 12.7, "volume": 649052.0}, {"date": "2023-04-05", "close": 12.6, "volume": 625045.0}, {"date": "2023-04-06", "close": 12.69, "volume": 520724.0}, {"date": "2023-04-10", "close": 12.62, "volume": 980754.0}, {"date": "2023-04-11", "close": 12.81, "volume": 1034289.0}, {"date": "2023-04-12", "close": 12.52, "volume": 759869.0}, {"date": "2023-04-13", "close": 12.81, "volume": 683180.0}, {"date": "2023-04-14", "close": 12.83, "volume": 795379.0}, {"date": "2023-04-17", "close": 13.12, "volume": 780755.0}, {"date": "2023-04-18", "close": 13.13, "volume": 586353.0}, {"date": "2023-04-19", "close": 12.97, "volume": 632395.0}, {"date": "2023-04-20", "close": 12.59, "volume": 464312.0}, {"date": "2023-04-21", "close": 12.71, "volume": 662124.0}, {"date": "2023-04-24", "close": 12.79, "volume": 626979.0}, {"date": "2023-04-25", "close": 12.56, "volume": 580540.0}, {"date": "2023-04-26", "close": 12.4, "volume": 506971.0}, {"date": "2023-04-27", "close": 12.41, "volume": 587607.0}, {"date": "2023-04-28", "close": 12.66, "volume": 715472.0}, {"date": "2023-05-01", "close": 12.66, "volume": 483816.0}, {"date": "2023-05-02", "close": 12.51, "volume": 664162.0}, {"date": "2023-05-03", "close": 12.77, "volume": 1337774.0}, {"date": "2023-05-04", "close": 12.89, "volume": 762468.0}, {"date": "2023-05-05", "close": 12.87, "volume": 1196451.0}, {"date": "2023-05-08", "close": 12.71, "volume": 697462.0}, {"date": "2023-05-09", "close": 12.76, "volume": 864772.0}, {"date": "2023-05-10", "close": 12.77, "volume": 824501.0}, {"date": "2023-05-11", "close": 12.63, "volume": 954588.0}, {"date": "2023-05-12", "close": 12.69, "volume": 623949.0}, {"date": "2023-05-15", "close": 12.58, "volume": 744528.0}, {"date": "2023-05-16", "close": 12.3, "volume": 1840053.0}, {"date": "2023-05-17", "close": 12.38, "volume": 1039656.0}, {"date": "2023-05-18", "close": 12.53, "volume": 643836.0}, {"date": "2023-05-19", "close": 12.47, "volume": 462304.0}, {"date": "2023-05-22", "close": 12.2, "volume": 616326.0}, {"date": "2023-05-23", "close": 12.17, "volume": 709213.0}, {"date": "2023-05-24", "close": 11.83, "volume": 664248.0}, {"date": "2023-05-25", "close": 11.76, "volume": 735295.0}, {"date": "2023-05-26", "close": 11.88, "volume": 478918.0}, {"date": "2023-05-30", "close": 11.8, "volume": 614641.0}, {"date": "2023-05-31", "close": 11.65, "volume": 1041479.0}, {"date": "2023-06-01", "close": 11.87, "volume": 724558.0}, {"date": "2023-06-02", "close": 12.51, "volume": 773280.0}, {"date": "2023-06-05", "close": 12.3, "volume": 603364.0}, {"date": "2023-06-06", "close": 12.8, "volume": 921696.0}, {"date": "2023-06-07", "close": 13.03, "volume": 1082284.0}, {"date": "2023-06-08", "close": 12.96, "volume": 731815.0}, {"date": "2023-06-09", "close": 12.69, "volume": 653362.0}, {"date": "2023-06-12", "close": 12.62, "volume": 662248.0}, {"date": "2023-06-13", "close": 12.43, "volume": 1164805.0}, {"date": "2023-06-14", "close": 12.39, "volume": 1173011.0}, {"date": "2023-06-15", "close": 12.3, "volume": 1387595.0}, {"date": "2023-06-16", "close": 12.3, "volume": 3100316.0}, {"date": "2023-06-20", "close": 12.11, "volume": 1324016.0}, {"date": "2023-06-21", "close": 12.19, "volume": 982684.0}, {"date": "2023-06-22", "close": 11.97, "volume": 1165841.0}, {"date": "2023-06-23", "close": 11.74, "volume": 1796954.0}, {"date": "2023-06-26", "close": 11.86, "volume": 1126800.0}, {"date": "2023-06-27", "close": 12.02, "volume": 798351.0}, {"date": "2023-06-28", "close": 12.02, "volume": 714738.0}, {"date": "2023-06-29", "close": 12.28, "volume": 434803.0}, {"date": "2023-06-30", "close": 12.31, "volume": 869757.0}, {"date": "2023-07-03", "close": 12.83, "volume": 424130.0}, {"date": "2023-07-05", "close": 12.59, "volume": 742730.0}, {"date": "2023-07-06", "close": 12.6, "volume": 1036627.0}, {"date": "2023-07-07", "close": 12.89, "volume": 750277.0}, {"date": "2023-07-10", "close": 13.14, "volume": 813498.0}, {"date": "2023-07-11", "close": 13.14, "volume": 675932.0}, {"date": "2023-07-12", "close": 12.92, "volume": 702836.0}, {"date": "2023-07-13", "close": 12.89, "volume": 503261.0}, {"date": "2023-07-14", "close": 12.51, "volume": 548988.0}, {"date": "2023-07-17", "close": 12.38, "volume": 416400.0}, {"date": "2023-07-18", "close": 12.64, "volume": 727261.0}, {"date": "2023-07-19", "close": 12.73, "volume": 842789.0}, {"date": "2023-07-20", "close": 12.47, "volume": 462318.0}, {"date": "2023-07-21", "close": 12.49, "volume": 563953.0}, {"date": "2023-07-24", "close": 12.34, "volume": 530189.0}, {"date": "2023-07-25", "close": 12.3, "volume": 450306.0}, {"date": "2023-07-26", "close": 12.21, "volume": 630615.0}, {"date": "2023-07-27", "close": 12.19, "volume": 596532.0}, {"date": "2023-07-28", "close": 12.69, "volume": 793881.0}, {"date": "2023-07-31", "close": 12.7, "volume": 1125782.0}, {"date": "2023-08-01", "close": 12.57, "volume": 898789.0}, {"date": "2023-08-02", "close": 12.22, "volume": 820250.0}, {"date": "2023-08-03", "close": 12.0, "volume": 1190589.0}, {"date": "2023-08-04", "close": 12.07, "volume": 810995.0}, {"date": "2023-08-07", "close": 12.37, "volume": 450975.0}, {"date": "2023-08-08", "close": 12.36, "volume": 358196.0}, {"date": "2023-08-09", "close": 12.27, "volume": 409597.0}, {"date": "2023-08-10", "close": 12.14, "volume": 526784.0}, {"date": "2023-08-11", "close": 11.9, "volume": 471093.0}, {"date": "2023-08-14", "close": 11.66, "volume": 564947.0}, {"date": "2023-08-15", "close": 11.65, "volume": 716129.0}, {"date": "2023-08-16", "close": 11.59, "volume": 870498.0}, {"date": "2023-08-17", "close": 11.2, "volume": 1222647.0}, {"date": "2023-08-18", "close": 11.29, "volume": 694642.0}, {"date": "2023-08-21", "close": 11.19, "volume": 663027.0}, {"date": "2023-08-22", "close": 11.25, "volume": 627178.0}, {"date": "2023-08-23", "close": 11.3, "volume": 538126.0}, {"date": "2023-08-24", "close": 11.19, "volume": 868812.0}, {"date": "2023-08-25", "close": 10.96, "volume": 754219.0}, {"date": "2023-08-28", "close": 11.59, "volume": 1399938.0}, {"date": "2023-08-29", "close": 12.07, "volume": 1031926.0}, {"date": "2023-08-30", "close": 11.93, "volume": 850754.0}, {"date": "2023-08-31", "close": 11.8, "volume": 1225263.0}, {"date": "2023-09-01", "close": 11.85, "volume": 669891.0}, {"date": "2023-09-05", "close": 11.79, "volume": 982719.0}, {"date": "2023-09-06", "close": 11.79, "volume": 649615.0}, {"date": "2023-09-07", "close": 11.68, "volume": 652015.0}, {"date": "2023-09-08", "close": 12.0, "volume": 859154.0}, {"date": "2023-09-11", "close": 11.92, "volume": 694616.0}, {"date": "2023-09-12", "close": 12.06, "volume": 505331.0}, {"date": "2023-09-13", "close": 11.66, "volume": 982518.0}, {"date": "2023-09-14", "close": 11.97, "volume": 1173988.0}, {"date": "2023-09-15", "close": 12.33, "volume": 2926185.0}, {"date": "2023-09-18", "close": 11.97, "volume": 601304.0}, {"date": "2023-09-19", "close": 11.96, "volume": 664244.0}, {"date": "2023-09-20", "close": 11.82, "volume": 731121.0}, {"date": "2023-09-21", "close": 11.65, "volume": 359793.0}, {"date": "2023-09-22", "close": 11.51, "volume": 418152.0}, {"date": "2023-09-25", "close": 11.65, "volume": 876816.0}, {"date": "2023-09-26", "close": 11.41, "volume": 519863.0}, {"date": "2023-09-27", "close": 11.63, "volume": 803944.0}, {"date": "2023-09-28", "close": 11.94, "volume": 636503.0}, {"date": "2023-09-29", "close": 11.78, "volume": 690726.0}, {"date": "2023-10-02", "close": 11.89, "volume": 977286.0}, {"date": "2023-10-03", "close": 11.5, "volume": 539518.0}, {"date": "2023-10-04", "close": 11.7, "volume": 674397.0}, {"date": "2023-10-05", "close": 11.74, "volume": 575818.0}, {"date": "2023-10-06", "close": 11.75, "volume": 712885.0}, {"date": "2023-10-09", "close": 11.69, "volume": 336988.0}, {"date": "2023-10-10", "close": 11.86, "volume": 393991.0}, {"date": "2023-10-11", "close": 11.81, "volume": 449516.0}, {"date": "2023-10-12", "close": 11.76, "volume": 481850.0}, {"date": "2023-10-13", "close": 11.48, "volume": 377492.0}, {"date": "2023-10-16", "close": 11.79, "volume": 520968.0}, {"date": "2023-10-17", "close": 12.11, "volume": 778479.0}, {"date": "2023-10-18", "close": 11.92, "volume": 813019.0}, {"date": "2023-10-19", "close": 11.73, "volume": 999323.0}, {"date": "2023-10-20", "close": 11.61, "volume": 1017578.0}, {"date": "2023-10-23", "close": 11.63, "volume": 934424.0}, {"date": "2023-10-24", "close": 11.83, "volume": 663787.0}, {"date": "2023-10-25", "close": 11.73, "volume": 598345.0}, {"date": "2023-10-26", "close": 11.78, "volume": 721537.0}, {"date": "2023-10-27", "close": 11.25, "volume": 861252.0}, {"date": "2023-10-30", "close": 11.58, "volume": 1335123.0}, {"date": "2023-10-31", "close": 11.63, "volume": 1304566.0}, {"date": "2023-11-01", "close": 11.35, "volume": 1670760.0}, {"date": "2023-11-02", "close": 12.06, "volume": 1302801.0}, {"date": "2023-11-03", "close": 12.39, "volume": 1057581.0}, {"date": "2023-11-06", "close": 12.16, "volume": 932618.0}, {"date": "2023-11-07", "close": 12.04, "volume": 1020935.0}, {"date": "2023-11-08", "close": 11.78, "volume": 590546.0}, {"date": "2023-11-09", "close": 11.76, "volume": 911661.0}, {"date": "2023-11-10", "close": 11.99, "volume": 1122012.0}, {"date": "2023-11-13", "close": 11.91, "volume": 1113339.0}, {"date": "2023-11-14", "close": 12.56, "volume": 1237400.0}, {"date": "2023-11-15", "close": 12.57, "volume": 574909.0}, {"date": "2023-11-16", "close": 12.4, "volume": 531160.0}, {"date": "2023-11-17", "close": 12.61, "volume": 772307.0}, {"date": "2023-11-20", "close": 12.63, "volume": 441446.0}, {"date": "2023-11-21", "close": 12.38, "volume": 361650.0}, {"date": "2023-11-22", "close": 12.5, "volume": 383945.0}, {"date": "2023-11-24", "close": 12.6, "volume": 215703.0}, {"date": "2023-11-27", "close": 12.48, "volume": 491484.0}, {"date": "2023-11-28", "close": 12.42, "volume": 612151.0}, {"date": "2023-11-29", "close": 12.14, "volume": 571072.0}, {"date": "2023-11-30", "close": 12.21, "volume": 1149110.0}, {"date": "2023-12-01", "close": 12.53, "volume": 770003.0}, {"date": "2023-12-04", "close": 12.63, "volume": 701373.0}, {"date": "2023-12-05", "close": 12.37, "volume": 661670.0}, {"date": "2023-12-06", "close": 12.34, "volume": 743152.0}, {"date": "2023-12-07", "close": 12.49, "volume": 649122.0}, {"date": "2023-12-08", "close": 12.63, "volume": 1401453.0}, {"date": "2023-12-11", "close": 12.74, "volume": 733209.0}, {"date": "2023-12-12", "close": 12.88, "volume": 748930.0}, {"date": "2023-12-13", "close": 13.04, "volume": 1181687.0}, {"date": "2023-12-14", "close": 13.34, "volume": 1016183.0}, {"date": "2023-12-15", "close": 13.07, "volume": 3679882.0}, {"date": "2023-12-18", "close": 13.17, "volume": 1034392.0}, {"date": "2023-12-19", "close": 13.29, "volume": 1283654.0}, {"date": "2023-12-20", "close": 13.28, "volume": 857433.0}, {"date": "2023-12-21", "close": 13.61, "volume": 767304.0}, {"date": "2023-12-22", "close": 13.71, "volume": 649163.0}, {"date": "2023-12-26", "close": 13.87, "volume": 607190.0}, {"date": "2023-12-27", "close": 13.91, "volume": 586703.0}, {"date": "2023-12-28", "close": 13.83, "volume": 538145.0}, {"date": "2023-12-29", "close": 13.62, "volume": 802169.0}, {"date": "2024-01-02", "close": 13.6, "volume": 726242.0}, {"date": "2024-01-03", "close": 13.28, "volume": 652472.0}, {"date": "2024-01-04", "close": 13.25, "volume": 607647.0}, {"date": "2024-01-05", "close": 13.29, "volume": 859037.0}, {"date": "2024-01-08", "close": 13.45, "volume": 397187.0}, {"date": "2024-01-09", "close": 13.23, "volume": 417878.0}, {"date": "2024-01-10", "close": 13.23, "volume": 466948.0}, {"date": "2024-01-11", "close": 13.23, "volume": 430960.0}, {"date": "2024-01-12", "close": 13.16, "volume": 300183.0}, {"date": "2024-01-16", "close": 13.03, "volume": 391554.0}, {"date": "2024-01-17", "close": 12.84, "volume": 621314.0}, {"date": "2024-01-18", "close": 12.91, "volume": 515177.0}, {"date": "2024-01-19", "close": 13.2, "volume": 596594.0}, {"date": "2024-01-22", "close": 13.22, "volume": 511274.0}, {"date": "2024-01-23", "close": 13.15, "volume": 787221.0}, {"date": "2024-01-24", "close": 13.27, "volume": 1168402.0}, {"date": "2024-01-25", "close": 13.56, "volume": 1013007.0}, {"date": "2024-01-26", "close": 13.7, "volume": 847411.0}, {"date": "2024-01-29", "close": 13.86, "volume": 861499.0}, {"date": "2024-01-30", "close": 13.71, "volume": 763315.0}, {"date": "2024-01-31", "close": 13.33, "volume": 1192871.0}, {"date": "2024-02-01", "close": 13.48, "volume": 671122.0}, {"date": "2024-02-02", "close": 13.33, "volume": 798581.0}, {"date": "2024-02-05", "close": 13.06, "volume": 550979.0}, {"date": "2024-02-06", "close": 13.13, "volume": 377026.0}, {"date": "2024-02-07", "close": 13.02, "volume": 394448.0}, {"date": "2024-02-08", "close": 13.15, "volume": 430730.0}, {"date": "2024-02-09", "close": 13.16, "volume": 392959.0}, {"date": "2024-02-12", "close": 13.39, "volume": 544998.0}, {"date": "2024-02-13", "close": 12.77, "volume": 640690.0}, {"date": "2024-02-14", "close": 12.92, "volume": 551329.0}, {"date": "2024-02-15", "close": 13.41, "volume": 665048.0}, {"date": "2024-02-16", "close": 13.23, "volume": 933158.0}, {"date": "2024-02-20", "close": 13.15, "volume": 487147.0}, {"date": "2024-02-21", "close": 13.33, "volume": 439399.0}, {"date": "2024-02-22", "close": 13.32, "volume": 598186.0}, {"date": "2024-02-23", "close": 13.31, "volume": 394743.0}, {"date": "2024-02-26", "close": 13.06, "volume": 732744.0}, {"date": "2024-02-27", "close": 14.1, "volume": 3621249.0}, {"date": "2024-02-28", "close": 14.64, "volume": 2307378.0}, {"date": "2024-02-29", "close": 15.34, "volume": 3164055.0}, {"date": "2024-03-01", "close": 15.49, "volume": 1812253.0}, {"date": "2024-03-04", "close": 15.23, "volume": 1496634.0}, {"date": "2024-03-05", "close": 15.35, "volume": 1495002.0}, {"date": "2024-03-06", "close": 15.64, "volume": 921148.0}, {"date": "2024-03-07", "close": 15.31, "volume": 853645.0}, {"date": "2024-03-08", "close": 15.47, "volume": 690583.0}, {"date": "2024-03-11", "close": 15.28, "volume": 593300.0}, {"date": "2024-03-12", "close": 15.12, "volume": 1072653.0}, {"date": "2024-03-13", "close": 14.94, "volume": 931312.0}, {"date": "2024-03-14", "close": 14.84, "volume": 823964.0}, {"date": "2024-03-15", "close": 14.76, "volume": 2427322.0}, {"date": "2024-03-18", "close": 14.87, "volume": 762410.0}, {"date": "2024-03-19", "close": 15.05, "volume": 913081.0}, {"date": "2024-03-20", "close": 15.06, "volume": 612774.0}, {"date": "2024-03-21", "close": 15.32, "volume": 741428.0}, {"date": "2024-03-22", "close": 15.11, "volume": 470635.0}, {"date": "2024-03-25", "close": 14.98, "volume": 724770.0}, {"date": "2024-03-26", "close": 14.98, "volume": 500844.0}, {"date": "2024-03-27", "close": 15.09, "volume": 983587.0}, {"date": "2024-03-28", "close": 15.01, "volume": 964588.0}, {"date": "2024-04-01", "close": 14.91, "volume": 522005.0}, {"date": "2024-04-02", "close": 14.71, "volume": 753550.0}, {"date": "2024-04-03", "close": 14.92, "volume": 739677.0}, {"date": "2024-04-04", "close": 14.97, "volume": 832957.0}, {"date": "2024-04-05", "close": 15.26, "volume": 982469.0}, {"date": "2024-04-08", "close": 15.38, "volume": 734569.0}, {"date": "2024-04-09", "close": 15.35, "volume": 589312.0}, {"date": "2024-04-10", "close": 14.94, "volume": 764530.0}, {"date": "2024-04-11", "close": 15.01, "volume": 623154.0}, {"date": "2024-04-12", "close": 14.85, "volume": 637705.0}, {"date": "2024-04-15", "close": 14.58, "volume": 574826.0}, {"date": "2024-04-16", "close": 14.34, "volume": 815260.0}, {"date": "2024-04-17", "close": 14.12, "volume": 615968.0}, {"date": "2024-04-18", "close": 14.04, "volume": 883834.0}, {"date": "2024-04-19", "close": 14.0, "volume": 1089752.0}, {"date": "2024-04-22", "close": 14.19, "volume": 600088.0}, {"date": "2024-04-23", "close": 14.54, "volume": 809281.0}, {"date": "2024-04-24", "close": 14.53, "volume": 641978.0}, {"date": "2024-04-25", "close": 14.14, "volume": 612592.0}, {"date": "2024-04-26", "close": 14.13, "volume": 377013.0}, {"date": "2024-04-29", "close": 14.11, "volume": 475654.0}, {"date": "2024-04-30", "close": 13.87, "volume": 695559.0}, {"date": "2024-05-01", "close": 13.94, "volume": 645028.0}, {"date": "2024-05-02", "close": 13.99, "volume": 1514219.0}, {"date": "2024-05-03", "close": 14.97, "volume": 1708126.0}, {"date": "2024-05-06", "close": 14.89, "volume": 799063.0}, {"date": "2024-05-07", "close": 14.73, "volume": 1358921.0}, {"date": "2024-05-08", "close": 14.65, "volume": 663558.0}, {"date": "2024-05-09", "close": 14.83, "volume": 752228.0}, {"date": "2024-05-10", "close": 14.87, "volume": 797299.0}, {"date": "2024-05-13", "close": 14.85, "volume": 619323.0}, {"date": "2024-05-14", "close": 14.78, "volume": 516991.0}, {"date": "2024-05-15", "close": 14.76, "volume": 555382.0}, {"date": "2024-05-16", "close": 14.84, "volume": 445214.0}, {"date": "2024-05-17", "close": 14.69, "volume": 871063.0}, {"date": "2024-05-20", "close": 14.59, "volume": 641560.0}, {"date": "2024-05-21", "close": 14.43, "volume": 363040.0}, {"date": "2024-05-22", "close": 14.32, "volume": 548889.0}, {"date": "2024-05-23", "close": 14.18, "volume": 729613.0}, {"date": "2024-05-24", "close": 14.21, "volume": 517136.0}, {"date": "2024-05-28", "close": 14.17, "volume": 469599.0}, {"date": "2024-05-29", "close": 14.04, "volume": 538645.0}, {"date": "2024-05-30", "close": 14.16, "volume": 1241074.0}, {"date": "2024-05-31", "close": 14.49, "volume": 1557914.0}, {"date": "2024-06-03", "close": 14.55, "volume": 967972.0}, {"date": "2024-06-04", "close": 14.42, "volume": 516972.0}, {"date": "2024-06-05", "close": 14.43, "volume": 442690.0}, {"date": "2024-06-06", "close": 14.38, "volume": 376017.0}, {"date": "2024-06-07", "close": 14.25, "volume": 375830.0}, {"date": "2024-06-10", "close": 14.31, "volume": 1058608.0}, {"date": "2024-06-11", "close": 14.14, "volume": 1397327.0}, {"date": "2024-06-12", "close": 14.53, "volume": 1168676.0}, {"date": "2024-06-13", "close": 14.43, "volume": 619079.0}, {"date": "2024-06-14", "close": 14.24, "volume": 502436.0}, {"date": "2024-06-17", "close": 14.34, "volume": 652495.0}, {"date": "2024-06-18", "close": 14.31, "volume": 836720.0}, {"date": "2024-06-20", "close": 14.33, "volume": 565092.0}, {"date": "2024-06-21", "close": 14.25, "volume": 2984081.0}, {"date": "2024-06-24", "close": 14.34, "volume": 686296.0}, {"date": "2024-06-25", "close": 14.1, "volume": 810443.0}, {"date": "2024-06-26", "close": 13.84, "volume": 598007.0}, {"date": "2024-06-27", "close": 13.99, "volume": 618666.0}, {"date": "2024-06-28", "close": 14.33, "volume": 1919884.0}, {"date": "2024-07-01", "close": 13.93, "volume": 587024.0}, {"date": "2024-07-02", "close": 13.98, "volume": 1049103.0}, {"date": "2024-07-03", "close": 13.9, "volume": 202626.0}, {"date": "2024-07-05", "close": 13.84, "volume": 582320.0}, {"date": "2024-07-08", "close": 13.91, "volume": 302398.0}, {"date": "2024-07-09", "close": 13.86, "volume": 455724.0}, {"date": "2024-07-10", "close": 14.02, "volume": 412617.0}, {"date": "2024-07-11", "close": 14.27, "volume": 663980.0}, {"date": "2024-07-12", "close": 14.27, "volume": 896209.0}, {"date": "2024-07-15", "close": 14.42, "volume": 592730.0}, {"date": "2024-07-16", "close": 14.8, "volume": 867300.0}, {"date": "2024-07-17", "close": 14.85, "volume": 1079670.0}, {"date": "2024-07-18", "close": 14.43, "volume": 442844.0}, {"date": "2024-07-19", "close": 14.33, "volume": 437723.0}, {"date": "2024-07-22", "close": 14.43, "volume": 408362.0}, {"date": "2024-07-23", "close": 14.41, "volume": 871356.0}, {"date": "2024-07-24", "close": 13.98, "volume": 723127.0}, {"date": "2024-07-25", "close": 13.88, "volume": 750571.0}, {"date": "2024-07-26", "close": 14.29, "volume": 452033.0}, {"date": "2024-07-29", "close": 14.23, "volume": 375863.0}, {"date": "2024-07-30", "close": 14.15, "volume": 2651711.0}, {"date": "2024-07-31", "close": 13.88, "volume": 1929627.0}, {"date": "2024-08-01", "close": 13.64, "volume": 1340207.0}, {"date": "2024-08-02", "close": 13.28, "volume": 1598910.0}, {"date": "2024-08-05", "close": 12.62, "volume": 1216662.0}, {"date": "2024-08-06", "close": 12.82, "volume": 1045369.0}, {"date": "2024-08-07", "close": 12.57, "volume": 852161.0}, {"date": "2024-08-08", "close": 12.75, "volume": 570528.0}, {"date": "2024-08-09", "close": 12.91, "volume": 655219.0}, {"date": "2024-08-12", "close": 12.66, "volume": 628601.0}, {"date": "2024-08-13", "close": 12.91, "volume": 498258.0}, {"date": "2024-08-14", "close": 12.94, "volume": 629043.0}, {"date": "2024-08-15", "close": 13.35, "volume": 1988556.0}, {"date": "2024-08-16", "close": 13.17, "volume": 717378.0}, {"date": "2024-08-19", "close": 13.41, "volume": 452410.0}, {"date": "2024-08-20", "close": 13.15, "volume": 466132.0}, {"date": "2024-08-21", "close": 13.37, "volume": 448955.0}, {"date": "2024-08-22", "close": 13.34, "volume": 385712.0}, {"date": "2024-08-23", "close": 13.78, "volume": 489547.0}, {"date": "2024-08-26", "close": 13.72, "volume": 538992.0}, {"date": "2024-08-27", "close": 13.83, "volume": 1904111.0}, {"date": "2024-08-28", "close": 13.98, "volume": 1620989.0}, {"date": "2024-08-29", "close": 14.02, "volume": 838836.0}, {"date": "2024-08-30", "close": 14.24, "volume": 733375.0}, {"date": "2024-09-03", "close": 14.0, "volume": 660843.0}, {"date": "2024-09-04", "close": 13.89, "volume": 1211417.0}, {"date": "2024-09-05", "close": 13.35, "volume": 686882.0}, {"date": "2024-09-06", "close": 13.33, "volume": 528119.0}, {"date": "2024-09-09", "close": 13.31, "volume": 591480.0}, {"date": "2024-09-10", "close": 13.16, "volume": 512062.0}, {"date": "2024-09-11", "close": 13.22, "volume": 426564.0}, {"date": "2024-09-12", "close": 13.4, "volume": 433579.0}, {"date": "2024-09-13", "close": 13.92, "volume": 675519.0}, {"date": "2024-09-16", "close": 13.81, "volume": 484671.0}, {"date": "2024-09-17", "close": 14.1, "volume": 439446.0}, {"date": "2024-09-18", "close": 14.23, "volume": 831983.0}, {"date": "2024-09-19", "close": 15.21, "volume": 1229010.0}, {"date": "2024-09-20", "close": 15.16, "volume": 2475039.0}, {"date": "2024-09-23", "close": 15.19, "volume": 1059767.0}, {"date": "2024-09-24", "close": 15.26, "volume": 488801.0}, {"date": "2024-09-25", "close": 14.86, "volume": 726875.0}, {"date": "2024-09-26", "close": 15.09, "volume": 620624.0}, {"date": "2024-09-27", "close": 15.05, "volume": 571499.0}, {"date": "2024-09-30", "close": 14.77, "volume": 737741.0}, {"date": "2024-10-01", "close": 14.76, "volume": 773748.0}, {"date": "2024-10-02", "close": 15.12, "volume": 1310688.0}, {"date": "2024-10-03", "close": 14.74, "volume": 1036712.0}, {"date": "2024-10-04", "close": 15.29, "volume": 971572.0}, {"date": "2024-10-07", "close": 14.96, "volume": 1005976.0}, {"date": "2024-10-08", "close": 14.77, "volume": 1154212.0}, {"date": "2024-10-09", "close": 14.7, "volume": 707576.0}, {"date": "2024-10-10", "close": 14.81, "volume": 981539.0}, {"date": "2024-10-11", "close": 14.91, "volume": 525143.0}, {"date": "2024-10-14", "close": 14.87, "volume": 352695.0}, {"date": "2024-10-15", "close": 14.83, "volume": 468623.0}, {"date": "2024-10-16", "close": 15.01, "volume": 480007.0}, {"date": "2024-10-17", "close": 14.99, "volume": 472060.0}, {"date": "2024-10-18", "close": 14.79, "volume": 268681.0}, {"date": "2024-10-21", "close": 14.6, "volume": 379298.0}, {"date": "2024-10-22", "close": 14.5, "volume": 219602.0}, {"date": "2024-10-23", "close": 14.31, "volume": 402217.0}, {"date": "2024-10-24", "close": 14.59, "volume": 634371.0}, {"date": "2024-10-25", "close": 14.55, "volume": 320214.0}, {"date": "2024-10-28", "close": 14.64, "volume": 453970.0}, {"date": "2024-10-29", "close": 14.61, "volume": 467677.0}, {"date": "2024-10-30", "close": 14.66, "volume": 418870.0}, {"date": "2024-10-31", "close": 14.17, "volume": 751154.0}, {"date": "2024-11-01", "close": 14.13, "volume": 415739.0}, {"date": "2024-11-04", "close": 14.29, "volume": 660587.0}, {"date": "2024-11-05", "close": 14.49, "volume": 347108.0}, {"date": "2024-11-06", "close": 15.41, "volume": 1160990.0}, {"date": "2024-11-07", "close": 14.96, "volume": 1254923.0}, {"date": "2024-11-08", "close": 15.09, "volume": 903627.0}, {"date": "2024-11-11", "close": 15.38, "volume": 686553.0}, {"date": "2024-11-12", "close": 15.24, "volume": 587398.0}, {"date": "2024-11-13", "close": 15.15, "volume": 539284.0}, {"date": "2024-11-14", "close": 15.0, "volume": 977400.0}, {"date": "2024-11-15", "close": 14.77, "volume": 996409.0}, {"date": "2024-11-18", "close": 14.77, "volume": 677027.0}, {"date": "2024-11-19", "close": 14.82, "volume": 797560.0}, {"date": "2024-11-20", "close": 14.76, "volume": 839848.0}, {"date": "2024-11-21", "close": 15.02, "volume": 566914.0}, {"date": "2024-11-22", "close": 15.33, "volume": 634565.0}, {"date": "2024-11-25", "close": 15.68, "volume": 1082551.0}, {"date": "2024-11-26", "close": 15.53, "volume": 713683.0}, {"date": "2024-11-27", "close": 15.35, "volume": 404345.0}, {"date": "2024-11-29", "close": 15.38, "volume": 349204.0}, {"date": "2024-12-02", "close": 15.41, "volume": 479575.0}, {"date": "2024-12-03", "close": 16.27, "volume": 710248.0}, {"date": "2024-12-04", "close": 16.17, "volume": 834535.0}, {"date": "2024-12-05", "close": 16.06, "volume": 746997.0}, {"date": "2024-12-06", "close": 16.08, "volume": 523450.0}, {"date": "2024-12-09", "close": 16.21, "volume": 556000.0}, {"date": "2024-12-10", "close": 16.35, "volume": 401631.0}, {"date": "2024-12-11", "close": 16.21, "volume": 574617.0}, {"date": "2024-12-12", "close": 16.06, "volume": 724742.0}, {"date": "2024-12-13", "close": 15.85, "volume": 550708.0}, {"date": "2024-12-16", "close": 16.04, "volume": 576800.0}, {"date": "2024-12-17", "close": 15.95, "volume": 684314.0}, {"date": "2024-12-18", "close": 15.02, "volume": 739000.0}, {"date": "2024-12-19", "close": 14.98, "volume": 696137.0}, {"date": "2024-12-20", "close": 15.14, "volume": 3064607.0}, {"date": "2024-12-23", "close": 15.1, "volume": 580106.0}, {"date": "2024-12-24", "close": 15.22, "volume": 162855.0}, {"date": "2024-12-26", "close": 15.3, "volume": 322349.0}, {"date": "2024-12-27", "close": 15.09, "volume": 460904.0}, {"date": "2024-12-30", "close": 15.1, "volume": 965661.0}, {"date": "2024-12-31", "close": 14.86, "volume": 1083611.0}, {"date": "2025-01-02", "close": 14.75, "volume": 513436.0}, {"date": "2025-01-03", "close": 14.84, "volume": 767951.0}, {"date": "2025-01-06", "close": 14.96, "volume": 633018.0}, {"date": "2025-01-07", "close": 14.66, "volume": 420315.0}, {"date": "2025-01-08", "close": 14.71, "volume": 494927.0}, {"date": "2025-01-10", "close": 14.7, "volume": 781460.0}, {"date": "2025-01-13", "close": 14.55, "volume": 500292.0}, {"date": "2025-01-14", "close": 14.67, "volume": 498316.0}, {"date": "2025-01-15", "close": 14.95, "volume": 698221.0}, {"date": "2025-01-16", "close": 14.88, "volume": 384205.0}, {"date": "2025-01-17", "close": 14.84, "volume": 460247.0}, {"date": "2025-01-21", "close": 14.98, "volume": 415061.0}, {"date": "2025-01-22", "close": 14.9, "volume": 521864.0}, {"date": "2025-01-23", "close": 14.98, "volume": 411256.0}, {"date": "2025-01-24", "close": 14.8, "volume": 427173.0}, {"date": "2025-01-27", "close": 15.05, "volume": 1029633.0}, {"date": "2025-01-28", "close": 15.2, "volume": 849038.0}, {"date": "2025-01-29", "close": 14.83, "volume": 731354.0}, {"date": "2025-01-30", "close": 15.07, "volume": 960991.0}, {"date": "2025-01-31", "close": 14.96, "volume": 899596.0}, {"date": "2025-02-03", "close": 14.61, "volume": 668875.0}, {"date": "2025-02-04", "close": 14.62, "volume": 649420.0}, {"date": "2025-02-05", "close": 14.54, "volume": 506861.0}, {"date": "2025-02-06", "close": 14.83, "volume": 426452.0}, {"date": "2025-02-07", "close": 14.95, "volume": 447073.0}, {"date": "2025-02-10", "close": 14.85, "volume": 816468.0}, {"date": "2025-02-11", "close": 14.71, "volume": 539021.0}, {"date": "2025-02-12", "close": 14.38, "volume": 487810.0}, {"date": "2025-02-13", "close": 14.39, "volume": 565208.0}, {"date": "2025-02-14", "close": 14.47, "volume": 557088.0}, {"date": "2025-02-18", "close": 14.66, "volume": 716110.0}, {"date": "2025-02-19", "close": 14.47, "volume": 873782.0}, {"date": "2025-02-20", "close": 14.44, "volume": 865886.0}, {"date": "2025-02-21", "close": 14.0, "volume": 902322.0}, {"date": "2025-02-24", "close": 13.95, "volume": 763289.0}, {"date": "2025-02-25", "close": 13.06, "volume": 1392168.0}, {"date": "2025-02-26", "close": 13.26, "volume": 1070840.0}, {"date": "2025-02-27", "close": 13.29, "volume": 832445.0}, {"date": "2025-02-28", "close": 13.44, "volume": 1143657.0}, {"date": "2025-03-03", "close": 13.39, "volume": 836152.0}, {"date": "2025-03-04", "close": 13.18, "volume": 1172620.0}, {"date": "2025-03-05", "close": 13.26, "volume": 857261.0}, {"date": "2025-03-06", "close": 13.16, "volume": 676832.0}, {"date": "2025-03-07", "close": 13.4, "volume": 1186337.0}, {"date": "2025-03-10", "close": 13.06, "volume": 1292637.0}, {"date": "2025-03-11", "close": 12.87, "volume": 1812701.0}, {"date": "2025-03-12", "close": 12.78, "volume": 1157692.0}, {"date": "2025-03-13", "close": 12.31, "volume": 842794.0}, {"date": "2025-03-14", "close": 12.59, "volume": 687784.0}, {"date": "2025-03-17", "close": 13.0, "volume": 800744.0}, {"date": "2025-03-18", "close": 12.53, "volume": 714885.0}, {"date": "2025-03-19", "close": 12.8, "volume": 715008.0}, {"date": "2025-03-20", "close": 12.64, "volume": 944470.0}, {"date": "2025-03-21", "close": 12.48, "volume": 1749418.0}, {"date": "2025-03-24", "close": 12.67, "volume": 694889.0}, {"date": "2025-03-25", "close": 12.4, "volume": 1016802.0}, {"date": "2025-03-26", "close": 12.3, "volume": 1042160.0}, {"date": "2025-03-27", "close": 12.11, "volume": 1076897.0}, {"date": "2025-03-28", "close": 11.81, "volume": 534874.0}, {"date": "2025-03-31", "close": 11.76, "volume": 677795.0}, {"date": "2025-04-01", "close": 11.76, "volume": 856143.0}, {"date": "2025-04-02", "close": 11.8, "volume": 862937.0}, {"date": "2025-04-03", "close": 10.53, "volume": 744679.0}, {"date": "2025-04-04", "close": 9.81, "volume": 1775082.0}, {"date": "2025-04-07", "close": 9.51, "volume": 1781065.0}, {"date": "2025-04-08", "close": 9.22, "volume": 1741201.0}, {"date": "2025-04-09", "close": 10.54, "volume": 2420255.0}, {"date": "2025-04-10", "close": 9.75, "volume": 1486343.0}, {"date": "2025-04-11", "close": 9.79, "volume": 986992.0}, {"date": "2025-04-14", "close": 9.76, "volume": 723864.0}, {"date": "2025-04-15", "close": 9.78, "volume": 848472.0}, {"date": "2025-04-16", "close": 9.72, "volume": 904851.0}, {"date": "2025-04-17", "close": 9.9, "volume": 764831.0}, {"date": "2025-04-21", "close": 9.89, "volume": 858230.0}, {"date": "2025-04-22", "close": 9.99, "volume": 706597.0}, {"date": "2025-04-23", "close": 10.15, "volume": 835286.0}, {"date": "2025-04-24", "close": 10.41, "volume": 894348.0}, {"date": "2025-04-25", "close": 10.54, "volume": 621944.0}, {"date": "2025-04-28", "close": 10.73, "volume": 726811.0}, {"date": "2025-04-29", "close": 10.62, "volume": 582420.0}, {"date": "2025-04-30", "close": 10.68, "volume": 720926.0}, {"date": "2025-05-01", "close": 10.83, "volume": 843727.0}, {"date": "2025-05-02", "close": 11.44, "volume": 1435540.0}, {"date": "2025-05-05", "close": 11.54, "volume": 1517358.0}, {"date": "2025-05-06", "close": 11.23, "volume": 703270.0}, {"date": "2025-05-07", "close": 11.29, "volume": 1308158.0}, {"date": "2025-05-08", "close": 11.52, "volume": 762764.0}, {"date": "2025-05-09", "close": 11.56, "volume": 865482.0}, {"date": "2025-05-12", "close": 12.3, "volume": 1473863.0}, {"date": "2025-05-13", "close": 12.32, "volume": 1097200.0}, {"date": "2025-05-14", "close": 12.25, "volume": 1158929.0}, {"date": "2025-05-15", "close": 12.24, "volume": 855091.0}, {"date": "2025-05-16", "close": 12.3, "volume": 844278.0}, {"date": "2025-05-19", "close": 12.14, "volume": 749051.0}, {"date": "2025-05-20", "close": 11.9, "volume": 1681795.0}, {"date": "2025-05-21", "close": 11.61, "volume": 1035660.0}, {"date": "2025-05-22", "close": 11.66, "volume": 798710.0}, {"date": "2025-05-23", "close": 11.58, "volume": 626215.0}, {"date": "2025-05-27", "close": 12.08, "volume": 774141.0}, {"date": "2025-05-28", "close": 12.09, "volume": 758937.0}, {"date": "2025-05-29", "close": 12.2, "volume": 700788.0}, {"date": "2025-05-30", "close": 12.23, "volume": 1037402.0}, {"date": "2025-06-02", "close": 11.91, "volume": 1038357.0}, {"date": "2025-06-03", "close": 12.18, "volume": 925617.0}, {"date": "2025-06-04", "close": 11.93, "volume": 631651.0}, {"date": "2025-06-05", "close": 11.97, "volume": 873971.0}, {"date": "2025-06-06", "close": 12.19, "volume": 714613.0}, {"date": "2025-06-09", "close": 12.33, "volume": 650865.0}, {"date": "2025-06-10", "close": 12.52, "volume": 593452.0}, {"date": "2025-06-11", "close": 12.36, "volume": 736167.0}, {"date": "2025-06-12", "close": 12.31, "volume": 716359.0}, {"date": "2025-06-13", "close": 11.98, "volume": 841503.0}, {"date": "2025-06-16", "close": 12.31, "volume": 895909.0}, {"date": "2025-06-17", "close": 12.21, "volume": 599556.0}, {"date": "2025-06-18", "close": 12.28, "volume": 749320.0}, {"date": "2025-06-20", "close": 12.26, "volume": 2564804.0}, {"date": "2025-06-23", "close": 12.48, "volume": 1251557.0}, {"date": "2025-06-24", "close": 12.5, "volume": 817111.0}, {"date": "2025-06-25", "close": 12.36, "volume": 838069.0}, {"date": "2025-06-26", "close": 12.68, "volume": 957951.0}, {"date": "2025-06-27", "close": 12.79, "volume": 2001687.0}, {"date": "2025-06-30", "close": 12.57, "volume": 1375971.0}, {"date": "2025-07-01", "close": 13.01, "volume": 1002513.0}, {"date": "2025-07-02", "close": 13.17, "volume": 1059646.0}, {"date": "2025-07-03", "close": 13.2, "volume": 391335.0}, {"date": "2025-07-07", "close": 12.88, "volume": 1517509.0}, {"date": "2025-07-08", "close": 13.1, "volume": 1300166.0}, {"date": "2025-07-09", "close": 12.91, "volume": 937664.0}, {"date": "2025-07-10", "close": 13.26, "volume": 3242189.0}, {"date": "2025-07-11", "close": 13.15, "volume": 1297300.0}, {"date": "2025-07-14", "close": 13.26, "volume": 1244999.0}, {"date": "2025-07-15", "close": 12.98, "volume": 1068560.0}, {"date": "2025-07-16", "close": 12.97, "volume": 1156575.0}, {"date": "2025-07-17", "close": 12.79, "volume": 1134533.0}, {"date": "2025-07-18", "close": 12.74, "volume": 1000508.0}, {"date": "2025-07-21", "close": 12.78, "volume": 649998.0}, {"date": "2025-07-22", "close": 13.19, "volume": 1278176.0}, {"date": "2025-07-23", "close": 13.34, "volume": 897107.0}, {"date": "2025-07-24", "close": 13.11, "volume": 1278250.0}, {"date": "2025-07-25", "close": 13.25, "volume": 944397.0}, {"date": "2025-07-28", "close": 13.1, "volume": 663321.0}, {"date": "2025-07-29", "close": 13.06, "volume": 1240216.0}, {"date": "2025-07-30", "close": 12.69, "volume": 881491.0}, {"date": "2025-07-31", "close": 12.71, "volume": 1945129.0}, {"date": "2025-08-01", "close": 12.48, "volume": 1712587.0}, {"date": "2025-08-04", "close": 12.79, "volume": 1302095.0}, {"date": "2025-08-05", "close": 12.75, "volume": 1720084.0}, {"date": "2025-08-06", "close": 12.73, "volume": 1231092.0}, {"date": "2025-08-07", "close": 12.78, "volume": 1778070.0}, {"date": "2025-08-08", "close": 12.53, "volume": 1615652.0}, {"date": "2025-08-11", "close": 12.55, "volume": 1395233.0}, {"date": "2025-08-12", "close": 13.14, "volume": 966549.0}, {"date": "2025-08-13", "close": 13.51, "volume": 985198.0}, {"date": "2025-08-14", "close": 13.36, "volume": 754369.0}, {"date": "2025-08-15", "close": 13.08, "volume": 1175973.0}, {"date": "2025-08-18", "close": 13.14, "volume": 487212.0}, {"date": "2025-08-19", "close": 13.37, "volume": 462811.0}, {"date": "2025-08-20", "close": 13.29, "volume": 491904.0}, {"date": "2025-08-21", "close": 13.31, "volume": 503921.0}, {"date": "2025-08-22", "close": 14.09, "volume": 1049972.0}, {"date": "2025-08-25", "close": 13.9, "volume": 602289.0}, {"date": "2025-08-26", "close": 13.94, "volume": 1065440.0}, {"date": "2025-08-27", "close": 14.27, "volume": 638618.0}, {"date": "2025-08-28", "close": 14.17, "volume": 1476292.0}, {"date": "2025-08-29", "close": 14.13, "volume": 690934.0}, {"date": "2025-09-02", "close": 14.16, "volume": 1921561.0}, {"date": "2025-09-03", "close": 14.28, "volume": 768312.0}, {"date": "2025-09-04", "close": 14.64, "volume": 985045.0}, {"date": "2025-09-05", "close": 14.41, "volume": 734613.0}, {"date": "2025-09-08", "close": 14.3, "volume": 1050342.0}, {"date": "2025-09-09", "close": 14.34, "volume": 770598.0}, {"date": "2025-09-10", "close": 14.44, "volume": 731100.0}, {"date": "2025-09-11", "close": 14.69, "volume": 599480.0}, {"date": "2025-09-12", "close": 14.72, "volume": 685216.0}, {"date": "2025-09-15", "close": 14.78, "volume": 759090.0}, {"date": "2025-09-16", "close": 14.66, "volume": 722956.0}, {"date": "2025-09-17", "close": 14.56, "volume": 665190.0}, {"date": "2025-09-18", "close": 14.83, "volume": 727398.0}, {"date": "2025-09-19", "close": 14.78, "volume": 2707771.0}, {"date": "2025-09-22", "close": 14.44, "volume": 602354.0}, {"date": "2025-09-23", "close": 14.45, "volume": 565453.0}, {"date": "2025-09-24", "close": 14.39, "volume": 560643.0}, {"date": "2025-09-25", "close": 14.24, "volume": 691000.0}, {"date": "2025-09-26", "close": 14.36, "volume": 428905.0}, {"date": "2025-09-29", "close": 14.19, "volume": 706234.0}, {"date": "2025-09-30", "close": 13.72, "volume": 739187.0}, {"date": "2025-10-01", "close": 13.57, "volume": 638954.0}, {"date": "2025-10-02", "close": 13.59, "volume": 609717.0}, {"date": "2025-10-03", "close": 13.36, "volume": 733450.0}, {"date": "2025-10-06", "close": 13.21, "volume": 1260749.0}, {"date": "2025-10-07", "close": 12.88, "volume": 907031.0}, {"date": "2025-10-08", "close": 12.81, "volume": 613356.0}, {"date": "2025-10-09", "close": 12.68, "volume": 607348.0}, {"date": "2025-10-10", "close": 12.43, "volume": 608158.0}, {"date": "2025-10-13", "close": 12.7, "volume": 428784.0}, {"date": "2025-10-14", "close": 12.81, "volume": 572924.0}, {"date": "2025-10-15", "close": 13.06, "volume": 568678.0}, {"date": "2025-10-16", "close": 12.9, "volume": 502574.0}, {"date": "2025-10-17", "close": 13.03, "volume": 377979.0}, {"date": "2025-10-20", "close": 13.28, "volume": 463700.0}, {"date": "2025-10-21", "close": 13.33, "volume": 457915.0}, {"date": "2025-10-22", "close": 13.45, "volume": 618135.0}, {"date": "2025-10-23", "close": 13.18, "volume": 445780.0}, {"date": "2025-10-24", "close": 13.04, "volume": 1188216.0}, {"date": "2025-10-27", "close": 13.0, "volume": 704976.0}, {"date": "2025-10-28", "close": 12.85, "volume": 503531.0}, {"date": "2025-10-29", "close": 12.85, "volume": 1144945.0}, {"date": "2025-10-30", "close": 12.74, "volume": 941970.0}, {"date": "2025-10-31", "close": 12.3, "volume": 1633148.0}, {"date": "2025-11-03", "close": 12.59, "volume": 1762124.0}, {"date": "2025-11-04", "close": 12.53, "volume": 1097495.0}, {"date": "2025-11-05", "close": 12.82, "volume": 937086.0}, {"date": "2025-11-06", "close": 13.05, "volume": 1293809.0}, {"date": "2025-11-07", "close": 13.59, "volume": 1139329.0}, {"date": "2025-11-10", "close": 13.82, "volume": 1018998.0}, {"date": "2025-11-11", "close": 13.83, "volume": 826533.0}, {"date": "2025-11-12", "close": 13.85, "volume": 932158.0}, {"date": "2025-11-13", "close": 13.83, "volume": 897826.0}, {"date": "2025-11-14", "close": 14.06, "volume": 1006495.0}, {"date": "2025-11-17", "close": 13.54, "volume": 1204765.0}, {"date": "2025-11-18", "close": 13.69, "volume": 920218.0}, {"date": "2025-11-19", "close": 13.62, "volume": 1039373.0}, {"date": "2025-11-20", "close": 13.41, "volume": 979895.0}, {"date": "2025-11-21", "close": 13.92, "volume": 808203.0}, {"date": "2025-11-24", "close": 13.81, "volume": 1140586.0}, {"date": "2025-11-25", "close": 14.04, "volume": 749448.0}, {"date": "2025-11-26", "close": 14.0, "volume": 820776.0}, {"date": "2025-11-28", "close": 13.98, "volume": 279410.0}, {"date": "2025-12-01", "close": 13.73, "volume": 497118.0}, {"date": "2025-12-02", "close": 13.68, "volume": 629486.0}, {"date": "2025-12-03", "close": 13.75, "volume": 483797.0}, {"date": "2025-12-04", "close": 13.46, "volume": 644487.0}, {"date": "2025-12-05", "close": 13.5, "volume": 550869.0}, {"date": "2025-12-08", "close": 13.54, "volume": 790130.0}, {"date": "2025-12-09", "close": 13.79, "volume": 901225.0}, {"date": "2025-12-10", "close": 14.1, "volume": 1199899.0}, {"date": "2025-12-11", "close": 14.52, "volume": 966913.0}, {"date": "2025-12-12", "close": 14.69, "volume": 1112118.0}, {"date": "2025-12-15", "close": 14.86, "volume": 1129684.0}, {"date": "2025-12-16", "close": 14.92, "volume": 1169721.0}, {"date": "2025-12-17", "close": 15.14, "volume": 799145.0}, {"date": "2025-12-18", "close": 15.09, "volume": 909513.0}, {"date": "2025-12-19", "close": 14.98, "volume": 3180111.0}, {"date": "2025-12-22", "close": 14.85, "volume": 680135.0}, {"date": "2025-12-23", "close": 14.54, "volume": 689263.0}, {"date": "2025-12-24", "close": 14.75, "volume": 418853.0}, {"date": "2025-12-26", "close": 14.74, "volume": 356131.0}, {"date": "2025-12-29", "close": 14.64, "volume": 501153.0}, {"date": "2025-12-30", "close": 14.46, "volume": 1658057.0}, {"date": "2025-12-31", "close": 14.14, "volume": 1045978.0}, {"date": "2026-01-02", "close": 14.34, "volume": 970326.0}, {"date": "2026-01-05", "close": 14.39, "volume": 1418191.0}, {"date": "2026-01-06", "close": 14.78, "volume": 1219565.0}, {"date": "2026-01-07", "close": 14.74, "volume": 908766.0}, {"date": "2026-01-08", "close": 14.96, "volume": 792323.0}, {"date": "2026-01-09", "close": 14.96, "volume": 710627.0}, {"date": "2026-01-12", "close": 14.86, "volume": 760657.0}, {"date": "2026-01-13", "close": 14.75, "volume": 575801.0}, {"date": "2026-01-14", "close": 14.61, "volume": 884418.0}, {"date": "2026-01-15", "close": 14.87, "volume": 762104.0}, {"date": "2026-01-16", "close": 14.67, "volume": 789027.0}, {"date": "2026-01-20", "close": 14.53, "volume": 830824.0}, {"date": "2026-01-21", "close": 15.22, "volume": 1382669.0}, {"date": "2026-01-22", "close": 15.29, "volume": 1258446.0}, {"date": "2026-01-23", "close": 15.2, "volume": 1212399.0}, {"date": "2026-01-26", "close": 15.08, "volume": 778738.0}, {"date": "2026-01-27", "close": 14.87, "volume": 727951.0}, {"date": "2026-01-28", "close": 14.52, "volume": 702744.0}, {"date": "2026-01-29", "close": 14.79, "volume": 600896.0}, {"date": "2026-01-30", "close": 14.75, "volume": 734331.0}, {"date": "2026-02-02", "close": 14.91, "volume": 604655.0}, {"date": "2026-02-03", "close": 15.0, "volume": 519606.0}, {"date": "2026-02-04", "close": 15.5, "volume": 641095.0}, {"date": "2026-02-05", "close": 15.32, "volume": 540641.0}, {"date": "2026-02-06", "close": 15.56, "volume": 526760.0}, {"date": "2026-02-09", "close": 15.62, "volume": 539446.0}, {"date": "2026-02-10", "close": 15.98, "volume": 596585.0}, {"date": "2026-02-11", "close": 15.95, "volume": 512664.0}, {"date": "2026-02-12", "close": 15.48, "volume": 879084.0}, {"date": "2026-02-13", "close": 15.73, "volume": 466148.0}, {"date": "2026-02-17", "close": 15.91, "volume": 386322.0}, {"date": "2026-02-18", "close": 15.7, "volume": 461241.0}, {"date": "2026-02-19", "close": 15.84, "volume": 580334.0}, {"date": "2026-02-20", "close": 16.1, "volume": 497539.0}, {"date": "2026-02-23", "close": 15.92, "volume": 786425.0}, {"date": "2026-02-24", "close": 15.7, "volume": 761357.0}, {"date": "2026-02-25", "close": 15.39, "volume": 1343625.0}, {"date": "2026-02-26", "close": 15.97, "volume": 1838781.0}, {"date": "2026-02-27", "close": 15.28, "volume": 1188053.0}, {"date": "2026-03-02", "close": 15.18, "volume": 625622.0}, {"date": "2026-03-03", "close": 15.21, "volume": 727261.0}, {"date": "2026-03-04", "close": 15.66, "volume": 669422.0}, {"date": "2026-03-05", "close": 15.46, "volume": 576340.0}, {"date": "2026-03-06", "close": 15.09, "volume": 593294.0}, {"date": "2026-03-09", "close": 14.97, "volume": 566149.0}, {"date": "2026-03-10", "close": 14.91, "volume": 450273.0}, {"date": "2026-03-11", "close": 14.8, "volume": 442619.0}, {"date": "2026-03-12", "close": 14.37, "volume": 455984.0}, {"date": "2026-03-13", "close": 14.16, "volume": 475146.0}, {"date": "2026-03-16", "close": 14.41, "volume": 355500.0}, {"date": "2026-03-17", "close": 14.5, "volume": 465710.0}, {"date": "2026-03-18", "close": 14.59, "volume": 529148.0}, {"date": "2026-03-19", "close": 14.72, "volume": 525912.0}, {"date": "2026-03-20", "close": 14.27, "volume": 1406421.0}, {"date": "2026-03-23", "close": 14.75, "volume": 748487.0}, {"date": "2026-03-24", "close": 14.75, "volume": 571813.0}, {"date": "2026-03-25", "close": 15.02, "volume": 552034.0}, {"date": "2026-03-26", "close": 15.11, "volume": 534864.0}, {"date": "2026-03-27", "close": 14.63, "volume": 541695.0}, {"date": "2026-03-30", "close": 14.66, "volume": 553124.0}, {"date": "2026-03-31", "close": 14.83, "volume": 576510.0}, {"date": "2026-04-01", "close": 14.63, "volume": 589847.0}, {"date": "2026-04-02", "close": 14.81, "volume": 621028.0}, {"date": "2026-04-06", "close": 14.72, "volume": 510834.0}, {"date": "2026-04-07", "close": 14.66, "volume": 526087.0}, {"date": "2026-04-08", "close": 15.18, "volume": 741908.0}, {"date": "2026-04-09", "close": 15.59, "volume": 619435.0}, {"date": "2026-04-10", "close": 15.86, "volume": 578836.0}, {"date": "2026-04-13", "close": 16.1, "volume": 812291.0}, {"date": "2026-04-14", "close": 16.3, "volume": 1151142.0}, {"date": "2026-04-15", "close": 15.96, "volume": 1143237.0}, {"date": "2026-04-16", "close": 15.82, "volume": 575653.0}, {"date": "2026-04-17", "close": 16.25, "volume": 853293.0}, {"date": "2026-04-20", "close": 16.44, "volume": 343447.0}, {"date": "2026-04-21", "close": 16.26, "volume": 477981.0}, {"date": "2026-04-22", "close": 15.96, "volume": 550342.0}, {"date": "2026-04-23", "close": 16.09, "volume": 662980.0}, {"date": "2026-04-24", "close": 16.08, "volume": 1654236.0}, {"date": "2026-04-27", "close": 16.08, "volume": 891690.0}, {"date": "2026-04-28", "close": 16.12, "volume": 772813.0}, {"date": "2026-04-29", "close": 16.07, "volume": 1205715.0}, {"date": "2026-04-30", "close": 16.27, "volume": 688740.0}, {"date": "2026-05-01", "close": 16.71, "volume": 1011659.0}, {"date": "2026-05-04", "close": 15.95, "volume": 822747.0}, {"date": "2026-05-05", "close": 16.73, "volume": 812623.0}, {"date": "2026-05-06", "close": 16.74, "volume": 758062.0}, {"date": "2026-05-07", "close": 16.85, "volume": 692787.0}, {"date": "2026-05-08", "close": 17.03, "volume": 568082.0}, {"date": "2026-05-11", "close": 16.6, "volume": 457594.0}, {"date": "2026-05-12", "close": 16.43, "volume": 485526.0}, {"date": "2026-05-13", "close": 16.36, "volume": 573712.0}, {"date": "2026-05-14", "close": 16.4, "volume": 548645.0}, {"date": "2026-05-15", "close": 15.91, "volume": 1226987.0}, {"date": "2026-05-18", "close": 16.37, "volume": 867821.0}, {"date": "2026-05-19", "close": 16.39, "volume": 562587.0}, {"date": "2026-05-20", "close": 16.9, "volume": 409141.0}, {"date": "2026-05-21", "close": 16.92, "volume": 414257.0}, {"date": "2026-05-22", "close": 16.82, "volume": 539940.0}, {"date": "2026-05-26", "close": 17.34, "volume": 541967.0}, {"date": "2026-05-27", "close": 17.43, "volume": 631448.0}, {"date": "2026-05-28", "close": 17.55, "volume": 689704.0}, {"date": "2026-05-29", "close": 17.37, "volume": 958922.0}, {"date": "2026-06-01", "close": 17.52, "volume": 652056.0}, {"date": "2026-06-02", "close": 17.76, "volume": 749528.0}, {"date": "2026-06-03", "close": 17.76, "volume": 1262274.0}, {"date": "2026-06-04", "close": 18.29, "volume": 976913.0}, {"date": "2026-06-05", "close": 18.39, "volume": 813486.0}, {"date": "2026-06-08", "close": 18.33, "volume": 1178135.0}, {"date": "2026-06-09", "close": 18.47, "volume": 1005564.0}, {"date": "2026-06-10", "close": 18.46, "volume": 682324.0}, {"date": "2026-06-11", "close": 19.23, "volume": 814882.0}, {"date": "2026-06-12", "close": 19.45, "volume": 717876.0}, {"date": "2026-06-15", "close": 19.13, "volume": 1655987.0}, {"date": "2026-06-16", "close": 19.6, "volume": 1085492.0}, {"date": "2026-06-17", "close": 19.53, "volume": 1023526.0}, {"date": "2026-06-18", "close": 20.02, "volume": 2388367.0}, {"date": "2026-06-22", "close": 20.1, "volume": 857810.0}, {"date": "2026-06-23", "close": 20.03, "volume": 856006.0}, {"date": "2026-06-24", "close": 20.22, "volume": 808772.0}, {"date": "2026-06-25", "close": 20.4, "volume": 597942.0}, {"date": "2026-06-26", "close": 20.81, "volume": 2566476.0}, {"date": "2026-06-29", "close": 20.63, "volume": 1124723.0}, {"date": "2026-06-30", "close": 20.36, "volume": 849675.0}, {"date": "2026-07-01", "close": 19.9, "volume": 1301205.0}, {"date": "2026-07-02", "close": 20.35, "volume": 760876.0}, {"date": "2026-07-06", "close": 20.18, "volume": 684908.0}, {"date": "2026-07-07", "close": 20.23, "volume": 725154.0}, {"date": "2026-07-08", "close": 19.78, "volume": 690338.0}, {"date": "2026-07-09", "close": 20.17, "volume": 412498.0}, {"date": "2026-07-10", "close": 20.17, "volume": 583916.0}, {"date": "2026-07-13", "close": 20.0, "volume": 412276.0}, {"date": "2026-07-14", "close": 20.28, "volume": 717184.0}, {"date": "2026-07-15", "close": 20.6, "volume": 422242.0}, {"date": "2026-07-16", "close": 20.75, "volume": 562715.0}, {"date": "2026-07-17", "close": 21.0, "volume": 495062.0}, {"date": "2026-07-20", "close": 21.1, "volume": 496919.0}, {"date": "2026-07-21", "close": 21.43, "volume": 557449.0}, {"date": "2026-07-22", "close": 21.31, "volume": 522020.0}, {"date": "2026-07-23", "close": 21.03, "volume": 709143.0}, {"date": "2026-07-24", "close": 21.49, "volume": 474503.0}], "refreshing": true}