{"ticker": "HGTY", "overview": {"cik": "1840776", "ticker": "HGTY", "name": "Hagerty, Inc.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063585", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-14", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004169", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004168", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107145", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-107138", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389275", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-10", "title": "Form 424B7", "accession": "0001193125-26-387987", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-09", "title": "Form 424B7", "accession": "0001193125-26-386501", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386495", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001840776-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001840776-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048668", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047271", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046994", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046992", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046991", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005055", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005026", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004982", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042865", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036455", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001840776-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001840776-26-000019", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001628280-26-028930", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001628280-26-028923", "price_sensitive": false}]}, "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": "HGTY", "has_prices": true, "as_of": "2026-07-24", "last": 11.68, "prev_close": 11.55, "change": 0.129999999999999, "change_pct": 0.011255411255411168, "session_volume": 76528.0, "vwap_5": 11.688688181691294, "vwap_20": 12.013613056430353, "vwap_60": 10.960308603420495, "vwap_250": 11.460990259361932, "high_52w": 13.82, "low_52w": 9.67, "avg_volume_20": 138587.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-063585", "src": "INSIDERS", "ticker": "HGTY", "cik": "1840776", "company": "Hagerty, Inc.", "company_raw": "Hagerty, Inc.", "who": "Robert I. Kauffman", "who_key": "KAUFFMAN ROBERT I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on HGTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840776/000162828026063585/0001628280-26-063585-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "13DG-0000905148-26-004169", "src": "13DG", "ticker": "HGTY", "cik": "1840776", "company": "Hagerty, Inc.", "company_raw": "Hagerty, Inc.", "who": "Hagerty, Inc.", "who_key": "Hagerty, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Hagerty, Inc. moves to a 42% activist stake in HGTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1840776/0000905148-26-004169-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71501}, {"id": "13DG-0001104659-26-107138", "src": "13DG", "ticker": "HGTY", "cik": "1840776", "company": "Hagerty, Inc.", "company_raw": "Hagerty, Inc.", "who": "Hagerty Holding Corp.", "who_key": "Hagerty Holding Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Hagerty Holding Corp. moves to a 56.5% activist stake in HGTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1899295/0001104659-26-107138-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75821}, {"id": "13DG-0000905148-26-001695", "src": "13DG", "ticker": "HGTY", "cik": "1840776", "company": "Hagerty, Inc.", "company_raw": "Hagerty, Inc.", "who": "Hagerty, Inc.", "who_key": "Hagerty, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Hagerty, Inc. adjusts its stake in HGTY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1840776/0000905148-26-001695-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "0001096343-24-000091", "src": "INSIDERS", "ticker": "HGTY", "cik": "1840776", "company": "Hagerty, Inc.", "company_raw": "Hagerty, Inc.", "who": "Markel Group Inc.", "who_key": "MARKEL GROUP INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "10% owner files routine paperwork on HGTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096343/000109634324000091/0001096343-24-000091-index.htm", "trade_date": "2024-07-03", "timestamp": "2024-07-03", "mins": 1227821}, {"id": "0001096343-23-000161", "src": "INSIDERS", "ticker": "HGTY", "cik": "1840776", "company": "Hagerty, Inc.", "company_raw": "Hagerty, Inc.", "who": "Markel Group Inc.", "who_key": "MARKEL GROUP INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "10% owner files routine paperwork on HGTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096343/000109634323000161/0001096343-23-000161-index.htm", "trade_date": "2023-06-23", "timestamp": "2023-06-23", "mins": 1769261}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-004169", "src": "13DG", "ticker": "HGTY", "cik": "1840776", "company": "Hagerty, Inc.", "company_raw": "Hagerty, Inc.", "who": "Hagerty, Inc.", "who_key": "Hagerty, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Hagerty, Inc. moves to a 42% activist stake in HGTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1840776/0000905148-26-004169-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71501}, {"id": "13DG-0001104659-26-107138", "src": "13DG", "ticker": "HGTY", "cik": "1840776", "company": "Hagerty, Inc.", "company_raw": "Hagerty, Inc.", "who": "Hagerty Holding Corp.", "who_key": "Hagerty Holding Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Hagerty Holding Corp. moves to a 56.5% activist stake in HGTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1899295/0001104659-26-107138-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75821}, {"id": "13DG-0000905148-26-001695", "src": "13DG", "ticker": "HGTY", "cik": "1840776", "company": "Hagerty, Inc.", "company_raw": "Hagerty, Inc.", "who": "Hagerty, Inc.", "who_key": "Hagerty, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Hagerty, Inc. adjusts its stake in HGTY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1840776/0000905148-26-001695-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}], "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": "Hagerty, Inc. Class A Common Stock", "new_value": "Hagerty, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840776", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840776", "applied": 1, "detected_at": "2026-10-25T02:44:30.686105"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063585", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-14", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004169", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000905148-26-004168", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107145", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-107138", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389275", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-10", "title": "Form 424B7", "accession": "0001193125-26-387987", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-09", "title": "Form 424B7", "accession": "0001193125-26-386501", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386495", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001840776-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001840776-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048668", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047271", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046994", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046992", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046991", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005055", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005026", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004982", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042865", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036455", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001840776-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001840776-26-000019", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001628280-26-028930", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001628280-26-028923", "price_sensitive": false}], "performance": {"ticker": "HGTY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.79, "volume": 14289.0}, {"date": "2021-07-28", "close": 9.77, "volume": 49883.0}, {"date": "2021-07-29", "close": 9.74, "volume": 6116.0}, {"date": "2021-07-30", "close": 9.68, "volume": 73879.0}, {"date": "2021-08-02", "close": 9.7, "volume": 4480.0}, {"date": "2021-08-03", "close": 9.75, "volume": 572.0}, {"date": "2021-08-04", "close": 9.89, "volume": 44435.0}, {"date": "2021-08-05", "close": 9.9, "volume": 50673.0}, {"date": "2021-08-06", "close": 9.84, "volume": 2855.0}, {"date": "2021-08-09", "close": 9.79, "volume": 1060.0}, {"date": "2021-08-10", "close": 9.84, "volume": 908.0}, {"date": "2021-08-11", "close": 9.72, "volume": 9806.0}, {"date": "2021-08-12", "close": 9.718, "volume": 600.0}, {"date": "2021-08-13", "close": 9.69, "volume": 7907.0}, {"date": "2021-08-16", "close": 9.7, "volume": 28544.0}, {"date": "2021-08-17", "close": 9.75, "volume": 1943.0}, {"date": "2021-08-18", "close": 9.99, "volume": 2294108.0}, {"date": "2021-08-19", "close": 9.97, "volume": 214633.0}, {"date": "2021-08-20", "close": 10.03, "volume": 299941.0}, {"date": "2021-08-23", "close": 10.0, "volume": 169694.0}, {"date": "2021-08-24", "close": 9.95, "volume": 133156.0}, {"date": "2021-08-25", "close": 10.0003, "volume": 285154.0}, {"date": "2021-08-26", "close": 10.01, "volume": 70546.0}, {"date": "2021-08-27", "close": 10.0199, "volume": 130581.0}, {"date": "2021-08-30", "close": 10.02, "volume": 59944.0}, {"date": "2021-08-31", "close": 10.03, "volume": 45393.0}, {"date": "2021-09-01", "close": 10.05, "volume": 32080.0}, {"date": "2021-09-02", "close": 10.03, "volume": 163285.0}, {"date": "2021-09-03", "close": 10.04, "volume": 48070.0}, {"date": "2021-09-07", "close": 10.04, "volume": 33714.0}, {"date": "2021-09-08", "close": 10.07, "volume": 96622.0}, {"date": "2021-09-09", "close": 10.06, "volume": 4782.0}, {"date": "2021-09-10", "close": 10.06, "volume": 16981.0}, {"date": "2021-09-13", "close": 10.085, "volume": 377409.0}, {"date": "2021-09-14", "close": 10.09, "volume": 105573.0}, {"date": "2021-09-15", "close": 10.0799, "volume": 6282.0}, {"date": "2021-09-16", "close": 10.07, "volume": 169958.0}, {"date": "2021-09-17", "close": 10.09, "volume": 37473.0}, {"date": "2021-09-20", "close": 10.09, "volume": 234299.0}, {"date": "2021-09-21", "close": 10.09, "volume": 329871.0}, {"date": "2021-09-22", "close": 10.08, "volume": 122404.0}, {"date": "2021-09-23", "close": 10.08, "volume": 93265.0}, {"date": "2021-09-24", "close": 10.08, "volume": 88746.0}, {"date": "2021-09-27", "close": 10.06, "volume": 98949.0}, {"date": "2021-09-28", "close": 10.08, "volume": 91667.0}, {"date": "2021-09-29", "close": 10.0601, "volume": 12423.0}, {"date": "2021-09-30", "close": 10.09, "volume": 29037.0}, {"date": "2021-10-01", "close": 10.09, "volume": 11949.0}, {"date": "2021-10-04", "close": 10.09, "volume": 15573.0}, {"date": "2021-10-05", "close": 10.02, "volume": 5348.0}, {"date": "2021-10-06", "close": 10.0, "volume": 13474.0}, {"date": "2021-10-07", "close": 10.09, "volume": 132603.0}, {"date": "2021-10-08", "close": 10.065, "volume": 34672.0}, {"date": "2021-10-11", "close": 10.015, "volume": 15192.0}, {"date": "2021-10-12", "close": 10.05, "volume": 15205.0}, {"date": "2021-10-13", "close": 10.09, "volume": 18058.0}, {"date": "2021-10-14", "close": 10.06, "volume": 16209.0}, {"date": "2021-10-15", "close": 10.04, "volume": 31978.0}, {"date": "2021-10-18", "close": 10.02, "volume": 10279.0}, {"date": "2021-10-19", "close": 10.05, "volume": 295309.0}, {"date": "2021-10-20", "close": 10.05, "volume": 17799.0}, {"date": "2021-10-21", "close": 10.05, "volume": 1706.0}, {"date": "2021-10-22", "close": 10.03, "volume": 29803.0}, {"date": "2021-10-25", "close": 10.09, "volume": 3246.0}, {"date": "2021-10-26", "close": 10.11, "volume": 46148.0}, {"date": "2021-10-27", "close": 10.05, "volume": 38847.0}, {"date": "2021-10-28", "close": 10.05, "volume": 62203.0}, {"date": "2021-10-29", "close": 10.09, "volume": 165413.0}, {"date": "2021-11-01", "close": 10.1, "volume": 169141.0}, {"date": "2021-11-02", "close": 10.09, "volume": 47759.0}, {"date": "2021-11-03", "close": 10.205, "volume": 229713.0}, {"date": "2021-11-04", "close": 10.24, "volume": 92818.0}, {"date": "2021-11-05", "close": 10.19, "volume": 40015.0}, {"date": "2021-11-08", "close": 10.205, "volume": 39432.0}, {"date": "2021-11-09", "close": 10.23, "volume": 13228.0}, {"date": "2021-11-10", "close": 10.2, "volume": 58133.0}, {"date": "2021-11-11", "close": 10.145, "volume": 35766.0}, {"date": "2021-11-12", "close": 10.135, "volume": 7569.0}, {"date": "2021-11-15", "close": 10.17, "volume": 119180.0}, {"date": "2021-11-16", "close": 10.12, "volume": 17485.0}, {"date": "2021-11-17", "close": 10.15, "volume": 213042.0}, {"date": "2021-11-18", "close": 10.13, "volume": 293099.0}, {"date": "2021-11-19", "close": 10.14, "volume": 357283.0}, {"date": "2021-11-22", "close": 10.09, "volume": 15318.0}, {"date": "2021-11-23", "close": 10.09, "volume": 318870.0}, {"date": "2021-11-24", "close": 10.1, "volume": 215320.0}, {"date": "2021-11-26", "close": 9.98, "volume": 21860.0}, {"date": "2021-11-29", "close": 10.3, "volume": 1041654.0}, {"date": "2021-11-30", "close": 10.22, "volume": 376339.0}, {"date": "2021-12-01", "close": 10.2, "volume": 39337.0}, {"date": "2021-12-02", "close": 10.66, "volume": 49591.0}, {"date": "2021-12-03", "close": 15.62, "volume": 2556167.0}, {"date": "2021-12-06", "close": 15.2, "volume": 1234609.0}, {"date": "2021-12-07", "close": 15.79, "volume": 436578.0}, {"date": "2021-12-08", "close": 15.98, "volume": 471933.0}, {"date": "2021-12-09", "close": 16.31, "volume": 177632.0}, {"date": "2021-12-10", "close": 18.56, "volume": 631741.0}, {"date": "2021-12-13", "close": 18.8, "volume": 327574.0}, {"date": "2021-12-14", "close": 16.78, "volume": 359499.0}, {"date": "2021-12-15", "close": 16.0, "volume": 462078.0}, {"date": "2021-12-16", "close": 16.7, "volume": 354659.0}, {"date": "2021-12-17", "close": 16.4, "volume": 316033.0}, {"date": "2021-12-20", "close": 15.81, "volume": 434147.0}, {"date": "2021-12-21", "close": 15.44, "volume": 442193.0}, {"date": "2021-12-22", "close": 13.82, "volume": 501462.0}, {"date": "2021-12-23", "close": 13.65, "volume": 354870.0}, {"date": "2021-12-27", "close": 13.84, "volume": 215403.0}, {"date": "2021-12-28", "close": 13.41, "volume": 204168.0}, {"date": "2021-12-29", "close": 14.92, "volume": 214368.0}, {"date": "2021-12-30", "close": 15.12, "volume": 174574.0}, {"date": "2021-12-31", "close": 14.18, "volume": 286713.0}, {"date": "2022-01-03", "close": 14.45, "volume": 240409.0}, {"date": "2022-01-04", "close": 16.49, "volume": 168446.0}, {"date": "2022-01-05", "close": 16.73, "volume": 210371.0}, {"date": "2022-01-06", "close": 17.65, "volume": 189443.0}, {"date": "2022-01-07", "close": 16.7, "volume": 124366.0}, {"date": "2022-01-10", "close": 17.13, "volume": 138029.0}, {"date": "2022-01-11", "close": 17.9, "volume": 121805.0}, {"date": "2022-01-12", "close": 17.28, "volume": 83265.0}, {"date": "2022-01-13", "close": 16.1, "volume": 201136.0}, {"date": "2022-01-14", "close": 15.0, "volume": 193871.0}, {"date": "2022-01-18", "close": 14.65, "volume": 151929.0}, {"date": "2022-01-19", "close": 15.48, "volume": 138200.0}, {"date": "2022-01-20", "close": 14.11, "volume": 255496.0}, {"date": "2022-01-21", "close": 14.55, "volume": 153241.0}, {"date": "2022-01-24", "close": 14.0, "volume": 198262.0}, {"date": "2022-01-25", "close": 13.87, "volume": 223068.0}, {"date": "2022-01-26", "close": 14.27, "volume": 142095.0}, {"date": "2022-01-27", "close": 13.87, "volume": 134634.0}, {"date": "2022-01-28", "close": 14.5, "volume": 136370.0}, {"date": "2022-01-31", "close": 14.26, "volume": 148731.0}, {"date": "2022-02-01", "close": 14.17, "volume": 115740.0}, {"date": "2022-02-02", "close": 13.63, "volume": 121961.0}, {"date": "2022-02-03", "close": 13.55, "volume": 129490.0}, {"date": "2022-02-04", "close": 14.12, "volume": 100232.0}, {"date": "2022-02-07", "close": 13.73, "volume": 91574.0}, {"date": "2022-02-08", "close": 13.59, "volume": 38467.0}, {"date": "2022-02-09", "close": 13.67, "volume": 96380.0}, {"date": "2022-02-10", "close": 14.04, "volume": 128575.0}, {"date": "2022-02-11", "close": 13.66, "volume": 94563.0}, {"date": "2022-02-14", "close": 13.42, "volume": 110387.0}, {"date": "2022-02-15", "close": 13.93, "volume": 126223.0}, {"date": "2022-02-16", "close": 14.8, "volume": 190818.0}, {"date": "2022-02-17", "close": 14.16, "volume": 120931.0}, {"date": "2022-02-18", "close": 14.44, "volume": 49703.0}, {"date": "2022-02-22", "close": 14.52, "volume": 52085.0}, {"date": "2022-02-23", "close": 14.16, "volume": 192138.0}, {"date": "2022-02-24", "close": 14.5, "volume": 114194.0}, {"date": "2022-02-25", "close": 15.08, "volume": 220047.0}, {"date": "2022-02-28", "close": 15.02, "volume": 117659.0}, {"date": "2022-03-01", "close": 14.99, "volume": 123098.0}, {"date": "2022-03-02", "close": 15.01, "volume": 193147.0}, {"date": "2022-03-03", "close": 15.44, "volume": 216107.0}, {"date": "2022-03-04", "close": 15.24, "volume": 217124.0}, {"date": "2022-03-07", "close": 14.73, "volume": 480916.0}, {"date": "2022-03-08", "close": 14.56, "volume": 401318.0}, {"date": "2022-03-09", "close": 14.57, "volume": 157807.0}, {"date": "2022-03-10", "close": 13.99, "volume": 290253.0}, {"date": "2022-03-11", "close": 13.88, "volume": 119177.0}, {"date": "2022-03-14", "close": 13.14, "volume": 362728.0}, {"date": "2022-03-15", "close": 13.1, "volume": 224299.0}, {"date": "2022-03-16", "close": 13.2, "volume": 243043.0}, {"date": "2022-03-17", "close": 13.44, "volume": 191907.0}, {"date": "2022-03-18", "close": 12.99, "volume": 1695217.0}, {"date": "2022-03-21", "close": 13.45, "volume": 191238.0}, {"date": "2022-03-22", "close": 13.92, "volume": 236718.0}, {"date": "2022-03-23", "close": 13.84, "volume": 95615.0}, {"date": "2022-03-24", "close": 13.75, "volume": 128000.0}, {"date": "2022-03-25", "close": 11.98, "volume": 736259.0}, {"date": "2022-03-28", "close": 11.23, "volume": 503661.0}, {"date": "2022-03-29", "close": 11.44, "volume": 445410.0}, {"date": "2022-03-30", "close": 10.82, "volume": 253752.0}, {"date": "2022-03-31", "close": 10.79, "volume": 326536.0}, {"date": "2022-04-01", "close": 10.96, "volume": 139319.0}, {"date": "2022-04-04", "close": 10.9, "volume": 157749.0}, {"date": "2022-04-05", "close": 11.11, "volume": 206559.0}, {"date": "2022-04-06", "close": 10.55, "volume": 179634.0}, {"date": "2022-04-07", "close": 10.8, "volume": 105166.0}, {"date": "2022-04-08", "close": 11.03, "volume": 179030.0}, {"date": "2022-04-11", "close": 10.31, "volume": 270773.0}, {"date": "2022-04-12", "close": 10.21, "volume": 178795.0}, {"date": "2022-04-13", "close": 10.86, "volume": 135170.0}, {"date": "2022-04-14", "close": 10.24, "volume": 187393.0}, {"date": "2022-04-18", "close": 9.97, "volume": 192925.0}, {"date": "2022-04-19", "close": 9.95, "volume": 210299.0}, {"date": "2022-04-20", "close": 10.0, "volume": 84066.0}, {"date": "2022-04-21", "close": 9.94, "volume": 108061.0}, {"date": "2022-04-22", "close": 9.79, "volume": 95492.0}, {"date": "2022-04-25", "close": 10.04, "volume": 107432.0}, {"date": "2022-04-26", "close": 9.79, "volume": 99758.0}, {"date": "2022-04-27", "close": 9.85, "volume": 112984.0}, {"date": "2022-04-28", "close": 9.73, "volume": 98689.0}, {"date": "2022-04-29", "close": 9.51, "volume": 145820.0}, {"date": "2022-05-02", "close": 9.41, "volume": 104663.0}, {"date": "2022-05-03", "close": 9.23, "volume": 178853.0}, {"date": "2022-05-04", "close": 8.79, "volume": 337098.0}, {"date": "2022-05-05", "close": 8.6, "volume": 144147.0}, {"date": "2022-05-06", "close": 8.45, "volume": 308907.0}, {"date": "2022-05-09", "close": 7.63, "volume": 398209.0}, {"date": "2022-05-10", "close": 7.94, "volume": 313384.0}, {"date": "2022-05-11", "close": 7.57, "volume": 261557.0}, {"date": "2022-05-12", "close": 7.58, "volume": 130851.0}, {"date": "2022-05-13", "close": 8.29, "volume": 248431.0}, {"date": "2022-05-16", "close": 8.4, "volume": 258982.0}, {"date": "2022-05-17", "close": 8.87, "volume": 92664.0}, {"date": "2022-05-18", "close": 8.92, "volume": 102789.0}, {"date": "2022-05-19", "close": 8.76, "volume": 360147.0}, {"date": "2022-05-20", "close": 9.18, "volume": 708891.0}, {"date": "2022-05-23", "close": 9.91, "volume": 337493.0}, {"date": "2022-05-24", "close": 10.0, "volume": 490059.0}, {"date": "2022-05-25", "close": 10.98, "volume": 695779.0}, {"date": "2022-05-26", "close": 10.9, "volume": 191580.0}, {"date": "2022-05-27", "close": 11.23, "volume": 447976.0}, {"date": "2022-05-31", "close": 11.13, "volume": 488838.0}, {"date": "2022-06-01", "close": 11.34, "volume": 196103.0}, {"date": "2022-06-02", "close": 11.6, "volume": 368176.0}, {"date": "2022-06-03", "close": 11.56, "volume": 215426.0}, {"date": "2022-06-06", "close": 10.33, "volume": 290686.0}, {"date": "2022-06-07", "close": 10.9, "volume": 180864.0}, {"date": "2022-06-08", "close": 10.9, "volume": 134108.0}, {"date": "2022-06-09", "close": 10.81, "volume": 191788.0}, {"date": "2022-06-10", "close": 10.55, "volume": 175046.0}, {"date": "2022-06-13", "close": 10.61, "volume": 367538.0}, {"date": "2022-06-14", "close": 10.76, "volume": 152123.0}, {"date": "2022-06-15", "close": 11.0, "volume": 180322.0}, {"date": "2022-06-16", "close": 10.68, "volume": 132715.0}, {"date": "2022-06-17", "close": 11.09, "volume": 444584.0}, {"date": "2022-06-21", "close": 10.83, "volume": 335861.0}, {"date": "2022-06-22", "close": 10.5, "volume": 384270.0}, {"date": "2022-06-23", "close": 10.54, "volume": 226832.0}, {"date": "2022-06-24", "close": 11.3, "volume": 241007.0}, {"date": "2022-06-27", "close": 11.35, "volume": 127947.0}, {"date": "2022-06-28", "close": 11.29, "volume": 277130.0}, {"date": "2022-06-29", "close": 11.06, "volume": 50945.0}, {"date": "2022-06-30", "close": 11.49, "volume": 161242.0}, {"date": "2022-07-01", "close": 11.71, "volume": 96220.0}, {"date": "2022-07-05", "close": 11.76, "volume": 141268.0}, {"date": "2022-07-06", "close": 11.15, "volume": 98835.0}, {"date": "2022-07-07", "close": 11.6, "volume": 70136.0}, {"date": "2022-07-08", "close": 11.51, "volume": 63087.0}, {"date": "2022-07-11", "close": 11.51, "volume": 98884.0}, {"date": "2022-07-12", "close": 11.32, "volume": 51103.0}, {"date": "2022-07-13", "close": 11.02, "volume": 126568.0}, {"date": "2022-07-14", "close": 10.8, "volume": 68358.0}, {"date": "2022-07-15", "close": 11.3, "volume": 57328.0}, {"date": "2022-07-18", "close": 11.4, "volume": 131575.0}, {"date": "2022-07-19", "close": 11.54, "volume": 179541.0}, {"date": "2022-07-20", "close": 11.19, "volume": 205776.0}, {"date": "2022-07-21", "close": 11.25, "volume": 74640.0}, {"date": "2022-07-22", "close": 11.07, "volume": 62644.0}, {"date": "2022-07-25", "close": 11.26, "volume": 83811.0}, {"date": "2022-07-26", "close": 11.47, "volume": 97486.0}, {"date": "2022-07-27", "close": 11.63, "volume": 101640.0}, {"date": "2022-07-28", "close": 11.8, "volume": 122378.0}, {"date": "2022-07-29", "close": 11.48, "volume": 81120.0}, {"date": "2022-08-01", "close": 11.16, "volume": 106531.0}, {"date": "2022-08-02", "close": 11.08, "volume": 62365.0}, {"date": "2022-08-03", "close": 11.07, "volume": 186309.0}, {"date": "2022-08-04", "close": 11.38, "volume": 207023.0}, {"date": "2022-08-05", "close": 11.58, "volume": 106376.0}, {"date": "2022-08-08", "close": 11.58, "volume": 178768.0}, {"date": "2022-08-09", "close": 11.32, "volume": 56933.0}, {"date": "2022-08-10", "close": 11.73, "volume": 217671.0}, {"date": "2022-08-11", "close": 12.52, "volume": 368437.0}, {"date": "2022-08-12", "close": 12.71, "volume": 205429.0}, {"date": "2022-08-15", "close": 13.45, "volume": 271963.0}, {"date": "2022-08-16", "close": 13.47, "volume": 83330.0}, {"date": "2022-08-17", "close": 12.94, "volume": 155794.0}, {"date": "2022-08-18", "close": 12.71, "volume": 226157.0}, {"date": "2022-08-19", "close": 12.56, "volume": 234745.0}, {"date": "2022-08-22", "close": 12.69, "volume": 274773.0}, {"date": "2022-08-23", "close": 12.23, "volume": 937989.0}, {"date": "2022-08-24", "close": 12.66, "volume": 330366.0}, {"date": "2022-08-25", "close": 12.68, "volume": 540616.0}, {"date": "2022-08-26", "close": 12.49, "volume": 169355.0}, {"date": "2022-08-29", "close": 11.82, "volume": 452676.0}, {"date": "2022-08-30", "close": 11.54, "volume": 199600.0}, {"date": "2022-08-31", "close": 11.23, "volume": 198317.0}, {"date": "2022-09-01", "close": 11.19, "volume": 165071.0}, {"date": "2022-09-02", "close": 11.27, "volume": 414192.0}, {"date": "2022-09-06", "close": 10.73, "volume": 382746.0}, {"date": "2022-09-07", "close": 10.88, "volume": 223387.0}, {"date": "2022-09-08", "close": 11.15, "volume": 172504.0}, {"date": "2022-09-09", "close": 11.53, "volume": 217211.0}, {"date": "2022-09-12", "close": 11.37, "volume": 153841.0}, {"date": "2022-09-13", "close": 11.24, "volume": 234400.0}, {"date": "2022-09-14", "close": 11.15, "volume": 263038.0}, {"date": "2022-09-15", "close": 10.5, "volume": 389222.0}, {"date": "2022-09-16", "close": 10.13, "volume": 416425.0}, {"date": "2022-09-19", "close": 10.29, "volume": 281078.0}, {"date": "2022-09-20", "close": 10.24, "volume": 271458.0}, {"date": "2022-09-21", "close": 10.09, "volume": 117570.0}, {"date": "2022-09-22", "close": 9.66, "volume": 128877.0}, {"date": "2022-09-23", "close": 9.55, "volume": 172858.0}, {"date": "2022-09-26", "close": 9.29, "volume": 200942.0}, {"date": "2022-09-27", "close": 9.63, "volume": 146513.0}, {"date": "2022-09-28", "close": 9.57, "volume": 120369.0}, {"date": "2022-09-29", "close": 9.26, "volume": 255218.0}, {"date": "2022-09-30", "close": 8.99, "volume": 254177.0}, {"date": "2022-10-03", "close": 9.08, "volume": 361305.0}, {"date": "2022-10-04", "close": 9.52, "volume": 458609.0}, {"date": "2022-10-05", "close": 8.9, "volume": 354950.0}, {"date": "2022-10-06", "close": 8.68, "volume": 154795.0}, {"date": "2022-10-07", "close": 8.46, "volume": 110197.0}, {"date": "2022-10-10", "close": 8.69, "volume": 200423.0}, {"date": "2022-10-11", "close": 8.98, "volume": 359519.0}, {"date": "2022-10-12", "close": 8.96, "volume": 123425.0}, {"date": "2022-10-13", "close": 9.23, "volume": 470287.0}, {"date": "2022-10-14", "close": 8.91, "volume": 277654.0}, {"date": "2022-10-17", "close": 9.22, "volume": 402625.0}, {"date": "2022-10-18", "close": 9.19, "volume": 119085.0}, {"date": "2022-10-19", "close": 9.0, "volume": 191893.0}, {"date": "2022-10-20", "close": 8.72, "volume": 177910.0}, {"date": "2022-10-21", "close": 8.73, "volume": 250537.0}, {"date": "2022-10-24", "close": 8.86, "volume": 377692.0}, {"date": "2022-10-25", "close": 9.03, "volume": 299528.0}, {"date": "2022-10-26", "close": 9.02, "volume": 233581.0}, {"date": "2022-10-27", "close": 9.0, "volume": 222229.0}, {"date": "2022-10-28", "close": 9.19, "volume": 278546.0}, {"date": "2022-10-31", "close": 9.09, "volume": 467637.0}, {"date": "2022-11-01", "close": 9.05, "volume": 117218.0}, {"date": "2022-11-02", "close": 8.83, "volume": 258452.0}, {"date": "2022-11-03", "close": 8.53, "volume": 86728.0}, {"date": "2022-11-04", "close": 8.64, "volume": 92415.0}, {"date": "2022-11-07", "close": 8.7, "volume": 101262.0}, {"date": "2022-11-08", "close": 8.66, "volume": 92956.0}, {"date": "2022-11-09", "close": 8.27, "volume": 147998.0}, {"date": "2022-11-10", "close": 8.9, "volume": 242562.0}, {"date": "2022-11-11", "close": 8.53, "volume": 169562.0}, {"date": "2022-11-14", "close": 8.51, "volume": 278403.0}, {"date": "2022-11-15", "close": 8.39, "volume": 126128.0}, {"date": "2022-11-16", "close": 8.19, "volume": 90591.0}, {"date": "2022-11-17", "close": 8.67, "volume": 257943.0}, {"date": "2022-11-18", "close": 8.75, "volume": 185151.0}, {"date": "2022-11-21", "close": 8.72, "volume": 236328.0}, {"date": "2022-11-22", "close": 8.6, "volume": 80377.0}, {"date": "2022-11-23", "close": 8.6, "volume": 65671.0}, {"date": "2022-11-25", "close": 8.61, "volume": 42206.0}, {"date": "2022-11-28", "close": 8.8, "volume": 109754.0}, {"date": "2022-11-29", "close": 8.98, "volume": 273413.0}, {"date": "2022-11-30", "close": 9.12, "volume": 721787.0}, {"date": "2022-12-01", "close": 9.57, "volume": 575112.0}, {"date": "2022-12-02", "close": 9.63, "volume": 510215.0}, {"date": "2022-12-05", "close": 9.03, "volume": 141865.0}, {"date": "2022-12-06", "close": 8.96, "volume": 118470.0}, {"date": "2022-12-07", "close": 8.59, "volume": 70299.0}, {"date": "2022-12-08", "close": 8.3, "volume": 129734.0}, {"date": "2022-12-09", "close": 8.15, "volume": 283312.0}, {"date": "2022-12-12", "close": 8.43, "volume": 79493.0}, {"date": "2022-12-13", "close": 8.83, "volume": 155118.0}, {"date": "2022-12-14", "close": 8.89, "volume": 87473.0}, {"date": "2022-12-15", "close": 8.46, "volume": 229831.0}, {"date": "2022-12-16", "close": 8.05, "volume": 835859.0}, {"date": "2022-12-19", "close": 8.01, "volume": 355326.0}, {"date": "2022-12-20", "close": 7.88, "volume": 173561.0}, {"date": "2022-12-21", "close": 8.02, "volume": 507909.0}, {"date": "2022-12-22", "close": 8.0, "volume": 126875.0}, {"date": "2022-12-23", "close": 7.95, "volume": 100746.0}, {"date": "2022-12-27", "close": 7.94, "volume": 54989.0}, {"date": "2022-12-28", "close": 7.91, "volume": 134919.0}, {"date": "2022-12-29", "close": 8.32, "volume": 104190.0}, {"date": "2022-12-30", "close": 8.41, "volume": 99226.0}, {"date": "2023-01-03", "close": 8.5, "volume": 78641.0}, {"date": "2023-01-04", "close": 8.82, "volume": 101592.0}, {"date": "2023-01-05", "close": 9.05, "volume": 161229.0}, {"date": "2023-01-06", "close": 9.03, "volume": 113715.0}, {"date": "2023-01-09", "close": 9.02, "volume": 101528.0}, {"date": "2023-01-10", "close": 9.06, "volume": 40267.0}, {"date": "2023-01-11", "close": 9.25, "volume": 63342.0}, {"date": "2023-01-12", "close": 9.56, "volume": 101984.0}, {"date": "2023-01-13", "close": 9.32, "volume": 69224.0}, {"date": "2023-01-17", "close": 9.17, "volume": 44494.0}, {"date": "2023-01-18", "close": 9.49, "volume": 202170.0}, {"date": "2023-01-19", "close": 9.49, "volume": 172554.0}, {"date": "2023-01-20", "close": 9.57, "volume": 88581.0}, {"date": "2023-01-23", "close": 9.53, "volume": 177952.0}, {"date": "2023-01-24", "close": 9.52, "volume": 113034.0}, {"date": "2023-01-25", "close": 9.15, "volume": 174237.0}, {"date": "2023-01-26", "close": 9.22, "volume": 36867.0}, {"date": "2023-01-27", "close": 10.0, "volume": 225254.0}, {"date": "2023-01-30", "close": 9.64, "volume": 71876.0}, {"date": "2023-01-31", "close": 9.61, "volume": 58519.0}, {"date": "2023-02-01", "close": 9.55, "volume": 81116.0}, {"date": "2023-02-02", "close": 10.32, "volume": 274562.0}, {"date": "2023-02-03", "close": 9.87, "volume": 227989.0}, {"date": "2023-02-06", "close": 9.7, "volume": 117154.0}, {"date": "2023-02-07", "close": 9.88, "volume": 83137.0}, {"date": "2023-02-08", "close": 9.68, "volume": 60140.0}, {"date": "2023-02-09", "close": 9.88, "volume": 88872.0}, {"date": "2023-02-10", "close": 9.62, "volume": 38850.0}, {"date": "2023-02-13", "close": 9.6, "volume": 30284.0}, {"date": "2023-02-14", "close": 9.61, "volume": 34788.0}, {"date": "2023-02-15", "close": 9.84, "volume": 42834.0}, {"date": "2023-02-16", "close": 9.7, "volume": 38154.0}, {"date": "2023-02-17", "close": 9.59, "volume": 35193.0}, {"date": "2023-02-21", "close": 9.24, "volume": 53441.0}, {"date": "2023-02-22", "close": 9.13, "volume": 105760.0}, {"date": "2023-02-23", "close": 8.97, "volume": 64976.0}, {"date": "2023-02-24", "close": 8.95, "volume": 52486.0}, {"date": "2023-02-27", "close": 9.07, "volume": 31114.0}, {"date": "2023-02-28", "close": 8.98, "volume": 110464.0}, {"date": "2023-03-01", "close": 8.86, "volume": 89083.0}, {"date": "2023-03-02", "close": 8.83, "volume": 119175.0}, {"date": "2023-03-03", "close": 9.05, "volume": 229908.0}, {"date": "2023-03-06", "close": 8.99, "volume": 64954.0}, {"date": "2023-03-07", "close": 8.83, "volume": 35770.0}, {"date": "2023-03-08", "close": 8.93, "volume": 124166.0}, {"date": "2023-03-09", "close": 8.83, "volume": 146169.0}, {"date": "2023-03-10", "close": 8.53, "volume": 116946.0}, {"date": "2023-03-13", "close": 8.08, "volume": 174246.0}, {"date": "2023-03-14", "close": 8.05, "volume": 114546.0}, {"date": "2023-03-15", "close": 8.46, "volume": 78539.0}, {"date": "2023-03-16", "close": 8.62, "volume": 76499.0}, {"date": "2023-03-17", "close": 8.64, "volume": 74667.0}, {"date": "2023-03-20", "close": 8.59, "volume": 52515.0}, {"date": "2023-03-21", "close": 8.82, "volume": 68976.0}, {"date": "2023-03-22", "close": 8.4, "volume": 96676.0}, {"date": "2023-03-23", "close": 8.37, "volume": 78411.0}, {"date": "2023-03-24", "close": 8.43, "volume": 162173.0}, {"date": "2023-03-27", "close": 8.45, "volume": 92357.0}, {"date": "2023-03-28", "close": 8.54, "volume": 46942.0}, {"date": "2023-03-29", "close": 8.68, "volume": 54987.0}, {"date": "2023-03-30", "close": 8.64, "volume": 37891.0}, {"date": "2023-03-31", "close": 8.74, "volume": 76269.0}, {"date": "2023-04-03", "close": 8.53, "volume": 74814.0}, {"date": "2023-04-04", "close": 8.47, "volume": 217278.0}, {"date": "2023-04-05", "close": 8.3, "volume": 410910.0}, {"date": "2023-04-06", "close": 8.52, "volume": 557922.0}, {"date": "2023-04-10", "close": 8.77, "volume": 171567.0}, {"date": "2023-04-11", "close": 8.63, "volume": 54467.0}, {"date": "2023-04-12", "close": 8.51, "volume": 59754.0}, {"date": "2023-04-13", "close": 8.65, "volume": 93645.0}, {"date": "2023-04-14", "close": 8.68, "volume": 135119.0}, {"date": "2023-04-17", "close": 8.7, "volume": 61326.0}, {"date": "2023-04-18", "close": 8.7, "volume": 101476.0}, {"date": "2023-04-19", "close": 8.94, "volume": 57489.0}, {"date": "2023-04-20", "close": 9.08, "volume": 193028.0}, {"date": "2023-04-21", "close": 9.27, "volume": 138057.0}, {"date": "2023-04-24", "close": 9.13, "volume": 50045.0}, {"date": "2023-04-25", "close": 9.12, "volume": 69906.0}, {"date": "2023-04-26", "close": 9.46, "volume": 162225.0}, {"date": "2023-04-27", "close": 9.82, "volume": 141066.0}, {"date": "2023-04-28", "close": 10.01, "volume": 106539.0}, {"date": "2023-05-01", "close": 10.17, "volume": 156664.0}, {"date": "2023-05-02", "close": 10.01, "volume": 86059.0}, {"date": "2023-05-03", "close": 9.9, "volume": 108489.0}, {"date": "2023-05-04", "close": 9.88, "volume": 63400.0}, {"date": "2023-05-05", "close": 9.6, "volume": 71563.0}, {"date": "2023-05-08", "close": 9.47, "volume": 114112.0}, {"date": "2023-05-09", "close": 9.95, "volume": 87360.0}, {"date": "2023-05-10", "close": 9.74, "volume": 55359.0}, {"date": "2023-05-11", "close": 9.3, "volume": 172201.0}, {"date": "2023-05-12", "close": 9.25, "volume": 89385.0}, {"date": "2023-05-15", "close": 9.09, "volume": 113631.0}, {"date": "2023-05-16", "close": 9.0, "volume": 117160.0}, {"date": "2023-05-17", "close": 8.95, "volume": 154393.0}, {"date": "2023-05-18", "close": 8.9, "volume": 154782.0}, {"date": "2023-05-19", "close": 8.82, "volume": 128101.0}, {"date": "2023-05-22", "close": 8.79, "volume": 124738.0}, {"date": "2023-05-23", "close": 9.09, "volume": 50928.0}, {"date": "2023-05-24", "close": 8.99, "volume": 60872.0}, {"date": "2023-05-25", "close": 8.98, "volume": 30054.0}, {"date": "2023-05-26", "close": 8.77, "volume": 137150.0}, {"date": "2023-05-30", "close": 8.73, "volume": 68685.0}, {"date": "2023-05-31", "close": 8.71, "volume": 86005.0}, {"date": "2023-06-01", "close": 9.0, "volume": 89408.0}, {"date": "2023-06-02", "close": 9.34, "volume": 100912.0}, {"date": "2023-06-05", "close": 9.46, "volume": 68867.0}, {"date": "2023-06-06", "close": 9.73, "volume": 123230.0}, {"date": "2023-06-07", "close": 9.61, "volume": 58904.0}, {"date": "2023-06-08", "close": 9.57, "volume": 46391.0}, {"date": "2023-06-09", "close": 9.64, "volume": 141963.0}, {"date": "2023-06-12", "close": 9.6, "volume": 30966.0}, {"date": "2023-06-13", "close": 9.65, "volume": 80194.0}, {"date": "2023-06-14", "close": 9.45, "volume": 119309.0}, {"date": "2023-06-15", "close": 9.17, "volume": 100090.0}, {"date": "2023-06-16", "close": 9.63, "volume": 249007.0}, {"date": "2023-06-20", "close": 9.45, "volume": 86642.0}, {"date": "2023-06-21", "close": 9.5, "volume": 47745.0}, {"date": "2023-06-22", "close": 9.42, "volume": 87847.0}, {"date": "2023-06-23", "close": 9.47, "volume": 50936.0}, {"date": "2023-06-26", "close": 9.28, "volume": 29397.0}, {"date": "2023-06-27", "close": 9.35, "volume": 33525.0}, {"date": "2023-06-28", "close": 9.24, "volume": 62015.0}, {"date": "2023-06-29", "close": 9.33, "volume": 90800.0}, {"date": "2023-06-30", "close": 9.36, "volume": 68708.0}, {"date": "2023-07-03", "close": 9.23, "volume": 66515.0}, {"date": "2023-07-05", "close": 9.26, "volume": 148796.0}, {"date": "2023-07-06", "close": 9.19, "volume": 166228.0}, {"date": "2023-07-07", "close": 9.05, "volume": 63972.0}, {"date": "2023-07-10", "close": 9.0, "volume": 59918.0}, {"date": "2023-07-11", "close": 8.97, "volume": 151722.0}, {"date": "2023-07-12", "close": 9.19, "volume": 85947.0}, {"date": "2023-07-13", "close": 9.13, "volume": 112689.0}, {"date": "2023-07-14", "close": 9.22, "volume": 98778.0}, {"date": "2023-07-17", "close": 8.98, "volume": 134389.0}, {"date": "2023-07-18", "close": 9.1, "volume": 119355.0}, {"date": "2023-07-19", "close": 8.94, "volume": 96684.0}, {"date": "2023-07-20", "close": 9.02, "volume": 68079.0}, {"date": "2023-07-21", "close": 8.97, "volume": 60412.0}, {"date": "2023-07-24", "close": 8.89, "volume": 91880.0}, {"date": "2023-07-25", "close": 8.8, "volume": 105068.0}, {"date": "2023-07-26", "close": 8.95, "volume": 46157.0}, {"date": "2023-07-27", "close": 9.07, "volume": 133417.0}, {"date": "2023-07-28", "close": 8.74, "volume": 188592.0}, {"date": "2023-07-31", "close": 8.83, "volume": 95912.0}, {"date": "2023-08-01", "close": 8.69, "volume": 92247.0}, {"date": "2023-08-02", "close": 8.58, "volume": 65102.0}, {"date": "2023-08-03", "close": 8.28, "volume": 203550.0}, {"date": "2023-08-04", "close": 8.43, "volume": 73581.0}, {"date": "2023-08-07", "close": 8.5, "volume": 163818.0}, {"date": "2023-08-08", "close": 8.51, "volume": 233112.0}, {"date": "2023-08-09", "close": 8.72, "volume": 133886.0}, {"date": "2023-08-10", "close": 8.83, "volume": 95201.0}, {"date": "2023-08-11", "close": 9.17, "volume": 218964.0}, {"date": "2023-08-14", "close": 9.12, "volume": 78880.0}, {"date": "2023-08-15", "close": 8.9, "volume": 61953.0}, {"date": "2023-08-16", "close": 8.9, "volume": 53231.0}, {"date": "2023-08-17", "close": 8.94, "volume": 28601.0}, {"date": "2023-08-18", "close": 8.87, "volume": 42246.0}, {"date": "2023-08-21", "close": 8.79, "volume": 30452.0}, {"date": "2023-08-22", "close": 8.83, "volume": 47991.0}, {"date": "2023-08-23", "close": 8.82, "volume": 35071.0}, {"date": "2023-08-24", "close": 9.04, "volume": 69585.0}, {"date": "2023-08-25", "close": 9.0, "volume": 44056.0}, {"date": "2023-08-28", "close": 9.08, "volume": 67279.0}, {"date": "2023-08-29", "close": 9.11, "volume": 38477.0}, {"date": "2023-08-30", "close": 9.42, "volume": 63078.0}, {"date": "2023-08-31", "close": 9.14, "volume": 69707.0}, {"date": "2023-09-01", "close": 8.98, "volume": 73030.0}, {"date": "2023-09-05", "close": 8.7, "volume": 177922.0}, {"date": "2023-09-06", "close": 8.63, "volume": 73010.0}, {"date": "2023-09-07", "close": 8.6, "volume": 118176.0}, {"date": "2023-09-08", "close": 8.61, "volume": 66437.0}, {"date": "2023-09-11", "close": 8.47, "volume": 60279.0}, {"date": "2023-09-12", "close": 8.39, "volume": 57314.0}, {"date": "2023-09-13", "close": 8.31, "volume": 81872.0}, {"date": "2023-09-14", "close": 8.29, "volume": 64088.0}, {"date": "2023-09-15", "close": 8.18, "volume": 441195.0}, {"date": "2023-09-18", "close": 8.59, "volume": 67920.0}, {"date": "2023-09-19", "close": 8.57, "volume": 38896.0}, {"date": "2023-09-20", "close": 8.39, "volume": 42758.0}, {"date": "2023-09-21", "close": 8.38, "volume": 50932.0}, {"date": "2023-09-22", "close": 8.22, "volume": 50496.0}, {"date": "2023-09-25", "close": 8.17, "volume": 15174.0}, {"date": "2023-09-26", "close": 8.16, "volume": 29930.0}, {"date": "2023-09-27", "close": 8.17, "volume": 50586.0}, {"date": "2023-09-28", "close": 8.2, "volume": 39611.0}, {"date": "2023-09-29", "close": 8.17, "volume": 31465.0}, {"date": "2023-10-02", "close": 8.14, "volume": 41575.0}, {"date": "2023-10-03", "close": 7.91, "volume": 50291.0}, {"date": "2023-10-04", "close": 7.94, "volume": 30604.0}, {"date": "2023-10-05", "close": 7.96, "volume": 32357.0}, {"date": "2023-10-06", "close": 7.98, "volume": 15226.0}, {"date": "2023-10-09", "close": 7.87, "volume": 36092.0}, {"date": "2023-10-10", "close": 7.81, "volume": 67084.0}, {"date": "2023-10-11", "close": 7.83, "volume": 29122.0}, {"date": "2023-10-12", "close": 7.98, "volume": 29127.0}, {"date": "2023-10-13", "close": 7.89, "volume": 26371.0}, {"date": "2023-10-16", "close": 8.01, "volume": 81804.0}, {"date": "2023-10-17", "close": 8.0, "volume": 119434.0}, {"date": "2023-10-18", "close": 8.14, "volume": 93694.0}, {"date": "2023-10-19", "close": 8.09, "volume": 113994.0}, {"date": "2023-10-20", "close": 8.03, "volume": 108777.0}, {"date": "2023-10-23", "close": 7.89, "volume": 93423.0}, {"date": "2023-10-24", "close": 7.79, "volume": 18966.0}, {"date": "2023-10-25", "close": 7.85, "volume": 188055.0}, {"date": "2023-10-26", "close": 7.82, "volume": 45855.0}, {"date": "2023-10-27", "close": 7.58, "volume": 62128.0}, {"date": "2023-10-30", "close": 7.73, "volume": 26072.0}, {"date": "2023-10-31", "close": 7.72, "volume": 36582.0}, {"date": "2023-11-01", "close": 7.84, "volume": 66234.0}, {"date": "2023-11-02", "close": 7.75, "volume": 27230.0}, {"date": "2023-11-03", "close": 7.75, "volume": 29732.0}, {"date": "2023-11-06", "close": 7.72, "volume": 32943.0}, {"date": "2023-11-07", "close": 7.71, "volume": 35860.0}, {"date": "2023-11-08", "close": 8.48, "volume": 194932.0}, {"date": "2023-11-09", "close": 8.51, "volume": 72663.0}, {"date": "2023-11-10", "close": 8.47, "volume": 51905.0}, {"date": "2023-11-13", "close": 8.42, "volume": 26651.0}, {"date": "2023-11-14", "close": 8.61, "volume": 96394.0}, {"date": "2023-11-15", "close": 8.59, "volume": 30217.0}, {"date": "2023-11-16", "close": 8.72, "volume": 40163.0}, {"date": "2023-11-17", "close": 8.73, "volume": 18492.0}, {"date": "2023-11-20", "close": 8.7, "volume": 24488.0}, {"date": "2023-11-21", "close": 8.58, "volume": 36035.0}, {"date": "2023-11-22", "close": 8.49, "volume": 20448.0}, {"date": "2023-11-24", "close": 8.57, "volume": 34489.0}, {"date": "2023-11-27", "close": 8.56, "volume": 37760.0}, {"date": "2023-11-28", "close": 8.45, "volume": 19576.0}, {"date": "2023-11-29", "close": 8.56, "volume": 21136.0}, {"date": "2023-11-30", "close": 8.45, "volume": 29426.0}, {"date": "2023-12-01", "close": 8.65, "volume": 34083.0}, {"date": "2023-12-04", "close": 8.55, "volume": 41481.0}, {"date": "2023-12-05", "close": 8.74, "volume": 416591.0}, {"date": "2023-12-06", "close": 8.62, "volume": 32879.0}, {"date": "2023-12-07", "close": 8.64, "volume": 27514.0}, {"date": "2023-12-08", "close": 8.49, "volume": 77502.0}, {"date": "2023-12-11", "close": 8.55, "volume": 31601.0}, {"date": "2023-12-12", "close": 8.38, "volume": 36424.0}, {"date": "2023-12-13", "close": 8.14, "volume": 71819.0}, {"date": "2023-12-14", "close": 7.97, "volume": 85464.0}, {"date": "2023-12-15", "close": 8.06, "volume": 108560.0}, {"date": "2023-12-18", "close": 7.98, "volume": 96990.0}, {"date": "2023-12-19", "close": 8.3, "volume": 139658.0}, {"date": "2023-12-20", "close": 8.06, "volume": 65969.0}, {"date": "2023-12-21", "close": 8.0, "volume": 53343.0}, {"date": "2023-12-22", "close": 8.0, "volume": 53008.0}, {"date": "2023-12-26", "close": 7.99, "volume": 43114.0}, {"date": "2023-12-27", "close": 7.87, "volume": 66480.0}, {"date": "2023-12-28", "close": 7.93, "volume": 35358.0}, {"date": "2023-12-29", "close": 7.8, "volume": 93307.0}, {"date": "2024-01-02", "close": 7.87, "volume": 46403.0}, {"date": "2024-01-03", "close": 7.85, "volume": 28951.0}, {"date": "2024-01-04", "close": 7.83, "volume": 72571.0}, {"date": "2024-01-05", "close": 7.74, "volume": 76428.0}, {"date": "2024-01-08", "close": 8.01, "volume": 97351.0}, {"date": "2024-01-09", "close": 7.95, "volume": 67408.0}, {"date": "2024-01-10", "close": 8.02, "volume": 39735.0}, {"date": "2024-01-11", "close": 7.9, "volume": 78918.0}, {"date": "2024-01-12", "close": 7.86, "volume": 41291.0}, {"date": "2024-01-16", "close": 7.98, "volume": 45661.0}, {"date": "2024-01-17", "close": 7.79, "volume": 124721.0}, {"date": "2024-01-18", "close": 7.81, "volume": 42109.0}, {"date": "2024-01-19", "close": 7.95, "volume": 147288.0}, {"date": "2024-01-22", "close": 7.93, "volume": 118587.0}, {"date": "2024-01-23", "close": 7.93, "volume": 37436.0}, {"date": "2024-01-24", "close": 7.86, "volume": 61955.0}, {"date": "2024-01-25", "close": 7.9, "volume": 29387.0}, {"date": "2024-01-26", "close": 8.04, "volume": 206951.0}, {"date": "2024-01-29", "close": 8.14, "volume": 47341.0}, {"date": "2024-01-30", "close": 8.23, "volume": 47527.0}, {"date": "2024-01-31", "close": 8.05, "volume": 71698.0}, {"date": "2024-02-01", "close": 7.98, "volume": 24591.0}, {"date": "2024-02-02", "close": 8.04, "volume": 46893.0}, {"date": "2024-02-05", "close": 8.01, "volume": 46583.0}, {"date": "2024-02-06", "close": 8.05, "volume": 14418.0}, {"date": "2024-02-07", "close": 8.14, "volume": 45236.0}, {"date": "2024-02-08", "close": 8.24, "volume": 24296.0}, {"date": "2024-02-09", "close": 8.42, "volume": 37519.0}, {"date": "2024-02-12", "close": 8.38, "volume": 36745.0}, {"date": "2024-02-13", "close": 8.13, "volume": 29429.0}, {"date": "2024-02-14", "close": 8.31, "volume": 16930.0}, {"date": "2024-02-15", "close": 8.42, "volume": 29166.0}, {"date": "2024-02-16", "close": 8.37, "volume": 27792.0}, {"date": "2024-02-20", "close": 8.38, "volume": 28785.0}, {"date": "2024-02-21", "close": 8.33, "volume": 35726.0}, {"date": "2024-02-22", "close": 8.42, "volume": 42742.0}, {"date": "2024-02-23", "close": 8.39, "volume": 29517.0}, {"date": "2024-02-26", "close": 8.43, "volume": 68272.0}, {"date": "2024-02-27", "close": 8.72, "volume": 85732.0}, {"date": "2024-02-28", "close": 8.77, "volume": 41235.0}, {"date": "2024-02-29", "close": 8.59, "volume": 42583.0}, {"date": "2024-03-01", "close": 8.69, "volume": 32399.0}, {"date": "2024-03-04", "close": 8.74, "volume": 103991.0}, {"date": "2024-03-05", "close": 8.77, "volume": 21979.0}, {"date": "2024-03-06", "close": 8.79, "volume": 30133.0}, {"date": "2024-03-07", "close": 9.0, "volume": 73660.0}, {"date": "2024-03-08", "close": 8.98, "volume": 34429.0}, {"date": "2024-03-11", "close": 8.97, "volume": 71192.0}, {"date": "2024-03-12", "close": 8.87, "volume": 64635.0}, {"date": "2024-03-13", "close": 9.0, "volume": 65304.0}, {"date": "2024-03-14", "close": 8.69, "volume": 106180.0}, {"date": "2024-03-15", "close": 8.47, "volume": 65071.0}, {"date": "2024-03-18", "close": 8.73, "volume": 59125.0}, {"date": "2024-03-19", "close": 8.85, "volume": 39858.0}, {"date": "2024-03-20", "close": 8.95, "volume": 28113.0}, {"date": "2024-03-21", "close": 8.83, "volume": 50798.0}, {"date": "2024-03-22", "close": 8.94, "volume": 153468.0}, {"date": "2024-03-25", "close": 8.97, "volume": 33821.0}, {"date": "2024-03-26", "close": 9.0, "volume": 54182.0}, {"date": "2024-03-27", "close": 9.18, "volume": 34504.0}, {"date": "2024-03-28", "close": 9.15, "volume": 62019.0}, {"date": "2024-04-01", "close": 9.13, "volume": 36294.0}, {"date": "2024-04-02", "close": 9.0, "volume": 36461.0}, {"date": "2024-04-03", "close": 8.93, "volume": 37084.0}, {"date": "2024-04-04", "close": 8.94, "volume": 23251.0}, {"date": "2024-04-05", "close": 8.88, "volume": 20405.0}, {"date": "2024-04-08", "close": 9.07, "volume": 42858.0}, {"date": "2024-04-09", "close": 9.02, "volume": 20572.0}, {"date": "2024-04-10", "close": 8.65, "volume": 67423.0}, {"date": "2024-04-11", "close": 8.5, "volume": 66671.0}, {"date": "2024-04-12", "close": 8.44, "volume": 65258.0}, {"date": "2024-04-15", "close": 8.93, "volume": 147397.0}, {"date": "2024-04-16", "close": 8.91, "volume": 39725.0}, {"date": "2024-04-17", "close": 8.62, "volume": 49007.0}, {"date": "2024-04-18", "close": 8.7, "volume": 30347.0}, {"date": "2024-04-19", "close": 8.85, "volume": 57651.0}, {"date": "2024-04-22", "close": 8.78, "volume": 24833.0}, {"date": "2024-04-23", "close": 9.06, "volume": 67913.0}, {"date": "2024-04-24", "close": 8.92, "volume": 33787.0}, {"date": "2024-04-25", "close": 8.81, "volume": 32426.0}, {"date": "2024-04-26", "close": 8.76, "volume": 25428.0}, {"date": "2024-04-29", "close": 8.73, "volume": 19450.0}, {"date": "2024-04-30", "close": 8.95, "volume": 40617.0}, {"date": "2024-05-01", "close": 8.89, "volume": 17837.0}, {"date": "2024-05-02", "close": 8.95, "volume": 14177.0}, {"date": "2024-05-03", "close": 8.92, "volume": 23612.0}, {"date": "2024-05-06", "close": 9.04, "volume": 44700.0}, {"date": "2024-05-07", "close": 9.09, "volume": 50708.0}, {"date": "2024-05-08", "close": 9.24, "volume": 35877.0}, {"date": "2024-05-09", "close": 9.29, "volume": 28492.0}, {"date": "2024-05-10", "close": 8.84, "volume": 129342.0}, {"date": "2024-05-13", "close": 9.03, "volume": 57008.0}, {"date": "2024-05-14", "close": 8.9, "volume": 53729.0}, {"date": "2024-05-15", "close": 8.79, "volume": 42948.0}, {"date": "2024-05-16", "close": 8.57, "volume": 45601.0}, {"date": "2024-05-17", "close": 8.7, "volume": 34609.0}, {"date": "2024-05-20", "close": 9.0, "volume": 51874.0}, {"date": "2024-05-21", "close": 9.0, "volume": 73908.0}, {"date": "2024-05-22", "close": 8.97, "volume": 27194.0}, {"date": "2024-05-23", "close": 8.95, "volume": 42970.0}, {"date": "2024-05-24", "close": 8.97, "volume": 55465.0}, {"date": "2024-05-28", "close": 9.0, "volume": 34595.0}, {"date": "2024-05-29", "close": 9.02, "volume": 104223.0}, {"date": "2024-05-30", "close": 9.3, "volume": 104308.0}, {"date": "2024-05-31", "close": 9.62, "volume": 184115.0}, {"date": "2024-06-03", "close": 9.72, "volume": 88035.0}, {"date": "2024-06-04", "close": 9.85, "volume": 92936.0}, {"date": "2024-06-05", "close": 10.0, "volume": 72125.0}, {"date": "2024-06-06", "close": 9.81, "volume": 78950.0}, {"date": "2024-06-07", "close": 10.1, "volume": 60073.0}, {"date": "2024-06-10", "close": 10.06, "volume": 107837.0}, {"date": "2024-06-11", "close": 9.97, "volume": 54529.0}, {"date": "2024-06-12", "close": 10.0, "volume": 108878.0}, {"date": "2024-06-13", "close": 10.33, "volume": 103031.0}, {"date": "2024-06-14", "close": 9.77, "volume": 121641.0}, {"date": "2024-06-17", "close": 10.12, "volume": 77778.0}, {"date": "2024-06-18", "close": 10.3, "volume": 258756.0}, {"date": "2024-06-20", "close": 10.31, "volume": 286770.0}, {"date": "2024-06-21", "close": 10.42, "volume": 303738.0}, {"date": "2024-06-24", "close": 10.61, "volume": 256443.0}, {"date": "2024-06-25", "close": 10.43, "volume": 432915.0}, {"date": "2024-06-26", "close": 9.51, "volume": 975464.0}, {"date": "2024-06-27", "close": 10.11, "volume": 804284.0}, {"date": "2024-06-28", "close": 10.4, "volume": 139306.0}, {"date": "2024-07-01", "close": 10.53, "volume": 121873.0}, {"date": "2024-07-02", "close": 11.01, "volume": 156654.0}, {"date": "2024-07-03", "close": 11.04, "volume": 49581.0}, {"date": "2024-07-05", "close": 10.99, "volume": 54909.0}, {"date": "2024-07-08", "close": 11.11, "volume": 68234.0}, {"date": "2024-07-09", "close": 11.07, "volume": 291061.0}, {"date": "2024-07-10", "close": 11.2, "volume": 144441.0}, {"date": "2024-07-11", "close": 11.42, "volume": 92132.0}, {"date": "2024-07-12", "close": 10.97, "volume": 131853.0}, {"date": "2024-07-15", "close": 10.96, "volume": 164888.0}, {"date": "2024-07-16", "close": 11.09, "volume": 79898.0}, {"date": "2024-07-17", "close": 11.23, "volume": 116649.0}, {"date": "2024-07-18", "close": 11.05, "volume": 60018.0}, {"date": "2024-07-19", "close": 11.19, "volume": 87131.0}, {"date": "2024-07-22", "close": 11.15, "volume": 62022.0}, {"date": "2024-07-23", "close": 11.35, "volume": 73304.0}, {"date": "2024-07-24", "close": 10.97, "volume": 65096.0}, {"date": "2024-07-25", "close": 10.83, "volume": 44116.0}, {"date": "2024-07-26", "close": 10.98, "volume": 85861.0}, {"date": "2024-07-29", "close": 10.99, "volume": 93908.0}, {"date": "2024-07-30", "close": 11.1, "volume": 41888.0}, {"date": "2024-07-31", "close": 11.06, "volume": 45464.0}, {"date": "2024-08-01", "close": 11.09, "volume": 56396.0}, {"date": "2024-08-02", "close": 10.75, "volume": 42385.0}, {"date": "2024-08-05", "close": 10.54, "volume": 139878.0}, {"date": "2024-08-06", "close": 10.78, "volume": 83106.0}, {"date": "2024-08-07", "close": 10.81, "volume": 52285.0}, {"date": "2024-08-08", "close": 10.78, "volume": 34076.0}, {"date": "2024-08-09", "close": 10.6, "volume": 120209.0}, {"date": "2024-08-12", "close": 10.47, "volume": 91507.0}, {"date": "2024-08-13", "close": 10.53, "volume": 74218.0}, {"date": "2024-08-14", "close": 10.46, "volume": 93356.0}, {"date": "2024-08-15", "close": 10.61, "volume": 114947.0}, {"date": "2024-08-16", "close": 11.04, "volume": 124559.0}, {"date": "2024-08-19", "close": 11.38, "volume": 87043.0}, {"date": "2024-08-20", "close": 11.2, "volume": 65024.0}, {"date": "2024-08-21", "close": 11.11, "volume": 55489.0}, {"date": "2024-08-22", "close": 11.4, "volume": 72062.0}, {"date": "2024-08-23", "close": 11.67, "volume": 95674.0}, {"date": "2024-08-26", "close": 12.03, "volume": 64273.0}, {"date": "2024-08-27", "close": 12.1, "volume": 96090.0}, {"date": "2024-08-28", "close": 11.96, "volume": 59048.0}, {"date": "2024-08-29", "close": 12.0, "volume": 89210.0}, {"date": "2024-08-30", "close": 11.94, "volume": 164513.0}, {"date": "2024-09-03", "close": 11.78, "volume": 117559.0}, {"date": "2024-09-04", "close": 11.85, "volume": 104019.0}, {"date": "2024-09-05", "close": 11.74, "volume": 74616.0}, {"date": "2024-09-06", "close": 11.46, "volume": 66746.0}, {"date": "2024-09-09", "close": 11.33, "volume": 72153.0}, {"date": "2024-09-10", "close": 11.04, "volume": 84633.0}, {"date": "2024-09-11", "close": 10.99, "volume": 72837.0}, {"date": "2024-09-12", "close": 11.09, "volume": 27909.0}, {"date": "2024-09-13", "close": 11.09, "volume": 55352.0}, {"date": "2024-09-16", "close": 11.11, "volume": 44794.0}, {"date": "2024-09-17", "close": 11.14, "volume": 51805.0}, {"date": "2024-09-18", "close": 11.12, "volume": 49625.0}, {"date": "2024-09-19", "close": 10.97, "volume": 32345.0}, {"date": "2024-09-20", "close": 10.66, "volume": 131944.0}, {"date": "2024-09-23", "close": 10.71, "volume": 39806.0}, {"date": "2024-09-24", "close": 10.64, "volume": 50399.0}, {"date": "2024-09-25", "close": 10.59, "volume": 26956.0}, {"date": "2024-09-26", "close": 10.52, "volume": 49994.0}, {"date": "2024-09-27", "close": 10.42, "volume": 47140.0}, {"date": "2024-09-30", "close": 10.17, "volume": 64990.0}, {"date": "2024-10-01", "close": 10.37, "volume": 106933.0}, {"date": "2024-10-02", "close": 10.48, "volume": 68499.0}, {"date": "2024-10-03", "close": 10.44, "volume": 43893.0}, {"date": "2024-10-04", "close": 10.67, "volume": 41527.0}, {"date": "2024-10-07", "close": 10.45, "volume": 52612.0}, {"date": "2024-10-08", "close": 10.52, "volume": 59584.0}, {"date": "2024-10-09", "close": 10.74, "volume": 79804.0}, {"date": "2024-10-10", "close": 10.74, "volume": 30274.0}, {"date": "2024-10-11", "close": 10.79, "volume": 36915.0}, {"date": "2024-10-14", "close": 10.71, "volume": 29897.0}, {"date": "2024-10-15", "close": 10.74, "volume": 26866.0}, {"date": "2024-10-16", "close": 10.74, "volume": 33790.0}, {"date": "2024-10-17", "close": 10.64, "volume": 36474.0}, {"date": "2024-10-18", "close": 10.6, "volume": 31445.0}, {"date": "2024-10-21", "close": 10.47, "volume": 38873.0}, {"date": "2024-10-22", "close": 10.43, "volume": 79228.0}, {"date": "2024-10-23", "close": 10.48, "volume": 16388.0}, {"date": "2024-10-24", "close": 10.68, "volume": 92134.0}, {"date": "2024-10-25", "close": 10.36, "volume": 51954.0}, {"date": "2024-10-28", "close": 10.44, "volume": 20416.0}, {"date": "2024-10-29", "close": 10.61, "volume": 43582.0}, {"date": "2024-10-30", "close": 10.77, "volume": 51115.0}, {"date": "2024-10-31", "close": 10.77, "volume": 40746.0}, {"date": "2024-11-01", "close": 10.92, "volume": 99031.0}, {"date": "2024-11-04", "close": 11.05, "volume": 64812.0}, {"date": "2024-11-05", "close": 11.4, "volume": 39428.0}, {"date": "2024-11-06", "close": 11.95, "volume": 87106.0}, {"date": "2024-11-07", "close": 11.43, "volume": 153922.0}, {"date": "2024-11-08", "close": 11.21, "volume": 119482.0}, {"date": "2024-11-11", "close": 10.88, "volume": 152728.0}, {"date": "2024-11-12", "close": 11.26, "volume": 107844.0}, {"date": "2024-11-13", "close": 11.08, "volume": 147806.0}, {"date": "2024-11-14", "close": 11.19, "volume": 271375.0}, {"date": "2024-11-15", "close": 11.09, "volume": 32981.0}, {"date": "2024-11-18", "close": 11.18, "volume": 96777.0}, {"date": "2024-11-19", "close": 11.15, "volume": 189025.0}, {"date": "2024-11-20", "close": 11.06, "volume": 122215.0}, {"date": "2024-11-21", "close": 11.51, "volume": 219164.0}, {"date": "2024-11-22", "close": 11.51, "volume": 191426.0}, {"date": "2024-11-25", "close": 11.45, "volume": 117136.0}, {"date": "2024-11-26", "close": 11.67, "volume": 130222.0}, {"date": "2024-11-27", "close": 11.75, "volume": 97538.0}, {"date": "2024-11-29", "close": 11.78, "volume": 65505.0}, {"date": "2024-12-02", "close": 11.87, "volume": 137129.0}, {"date": "2024-12-03", "close": 11.71, "volume": 63166.0}, {"date": "2024-12-04", "close": 11.47, "volume": 40402.0}, {"date": "2024-12-05", "close": 11.44, "volume": 44755.0}, {"date": "2024-12-06", "close": 11.24, "volume": 45981.0}, {"date": "2024-12-09", "close": 11.12, "volume": 74549.0}, {"date": "2024-12-10", "close": 11.17, "volume": 68045.0}, {"date": "2024-12-11", "close": 11.21, "volume": 78707.0}, {"date": "2024-12-12", "close": 11.13, "volume": 54250.0}, {"date": "2024-12-13", "close": 11.09, "volume": 48866.0}, {"date": "2024-12-16", "close": 10.98, "volume": 68885.0}, {"date": "2024-12-17", "close": 10.85, "volume": 62493.0}, {"date": "2024-12-18", "close": 10.55, "volume": 72526.0}, {"date": "2024-12-19", "close": 10.62, "volume": 55621.0}, {"date": "2024-12-20", "close": 10.41, "volume": 182550.0}, {"date": "2024-12-23", "close": 10.12, "volume": 105469.0}, {"date": "2024-12-24", "close": 10.11, "volume": 11759.0}, {"date": "2024-12-26", "close": 10.0, "volume": 57432.0}, {"date": "2024-12-27", "close": 9.83, "volume": 33869.0}, {"date": "2024-12-30", "close": 9.57, "volume": 44474.0}, {"date": "2024-12-31", "close": 9.65, "volume": 53793.0}, {"date": "2025-01-02", "close": 9.88, "volume": 85970.0}, {"date": "2025-01-03", "close": 9.77, "volume": 58290.0}, {"date": "2025-01-06", "close": 9.61, "volume": 61315.0}, {"date": "2025-01-07", "close": 9.48, "volume": 68886.0}, {"date": "2025-01-08", "close": 9.54, "volume": 56225.0}, {"date": "2025-01-10", "close": 9.4, "volume": 71692.0}, {"date": "2025-01-13", "close": 9.31, "volume": 91260.0}, {"date": "2025-01-14", "close": 9.57, "volume": 40695.0}, {"date": "2025-01-15", "close": 9.69, "volume": 38072.0}, {"date": "2025-01-16", "close": 9.76, "volume": 36622.0}, {"date": "2025-01-17", "close": 9.66, "volume": 25015.0}, {"date": "2025-01-21", "close": 9.66, "volume": 39308.0}, {"date": "2025-01-22", "close": 9.72, "volume": 55555.0}, {"date": "2025-01-23", "close": 9.71, "volume": 50668.0}, {"date": "2025-01-24", "close": 9.8, "volume": 92370.0}, {"date": "2025-01-27", "close": 9.86, "volume": 37366.0}, {"date": "2025-01-28", "close": 9.78, "volume": 28873.0}, {"date": "2025-01-29", "close": 9.74, "volume": 40164.0}, {"date": "2025-01-30", "close": 9.74, "volume": 24785.0}, {"date": "2025-01-31", "close": 9.69, "volume": 48701.0}, {"date": "2025-02-03", "close": 9.65, "volume": 37170.0}, {"date": "2025-02-04", "close": 9.86, "volume": 63957.0}, {"date": "2025-02-05", "close": 10.07, "volume": 49759.0}, {"date": "2025-02-06", "close": 10.17, "volume": 44228.0}, {"date": "2025-02-07", "close": 10.22, "volume": 38807.0}, {"date": "2025-02-10", "close": 10.16, "volume": 31250.0}, {"date": "2025-02-11", "close": 10.11, "volume": 23817.0}, {"date": "2025-02-12", "close": 9.99, "volume": 34343.0}, {"date": "2025-02-13", "close": 10.33, "volume": 34805.0}, {"date": "2025-02-14", "close": 10.06, "volume": 37857.0}, {"date": "2025-02-18", "close": 10.07, "volume": 44454.0}, {"date": "2025-02-19", "close": 10.06, "volume": 28007.0}, {"date": "2025-02-20", "close": 10.06, "volume": 33179.0}, {"date": "2025-02-21", "close": 9.99, "volume": 33746.0}, {"date": "2025-02-24", "close": 10.09, "volume": 21698.0}, {"date": "2025-02-25", "close": 10.12, "volume": 37897.0}, {"date": "2025-02-26", "close": 10.08, "volume": 16698.0}, {"date": "2025-02-27", "close": 10.08, "volume": 17974.0}, {"date": "2025-02-28", "close": 10.12, "volume": 67459.0}, {"date": "2025-03-03", "close": 10.01, "volume": 59913.0}, {"date": "2025-03-04", "close": 9.9, "volume": 70709.0}, {"date": "2025-03-05", "close": 9.7, "volume": 90711.0}, {"date": "2025-03-06", "close": 9.8, "volume": 43919.0}, {"date": "2025-03-07", "close": 9.77, "volume": 23038.0}, {"date": "2025-03-10", "close": 9.45, "volume": 81178.0}, {"date": "2025-03-11", "close": 9.39, "volume": 64941.0}, {"date": "2025-03-12", "close": 9.32, "volume": 37440.0}, {"date": "2025-03-13", "close": 9.19, "volume": 26852.0}, {"date": "2025-03-14", "close": 9.33, "volume": 153953.0}, {"date": "2025-03-17", "close": 9.28, "volume": 128238.0}, {"date": "2025-03-18", "close": 9.19, "volume": 147262.0}, {"date": "2025-03-19", "close": 9.23, "volume": 57630.0}, {"date": "2025-03-20", "close": 9.18, "volume": 37912.0}, {"date": "2025-03-21", "close": 9.11, "volume": 108722.0}, {"date": "2025-03-24", "close": 9.36, "volume": 105218.0}, {"date": "2025-03-25", "close": 9.36, "volume": 83240.0}, {"date": "2025-03-26", "close": 9.18, "volume": 98280.0}, {"date": "2025-03-27", "close": 9.33, "volume": 87547.0}, {"date": "2025-03-28", "close": 9.0, "volume": 125892.0}, {"date": "2025-03-31", "close": 9.04, "volume": 108497.0}, {"date": "2025-04-01", "close": 9.08, "volume": 80105.0}, {"date": "2025-04-02", "close": 8.96, "volume": 22235.0}, {"date": "2025-04-03", "close": 8.74, "volume": 77543.0}, {"date": "2025-04-04", "close": 8.41, "volume": 77232.0}, {"date": "2025-04-07", "close": 8.37, "volume": 57243.0}, {"date": "2025-04-08", "close": 8.34, "volume": 74977.0}, {"date": "2025-04-09", "close": 8.81, "volume": 80621.0}, {"date": "2025-04-10", "close": 8.75, "volume": 93654.0}, {"date": "2025-04-11", "close": 8.68, "volume": 29769.0}, {"date": "2025-04-14", "close": 8.78, "volume": 66578.0}, {"date": "2025-04-15", "close": 8.64, "volume": 91844.0}, {"date": "2025-04-16", "close": 8.7, "volume": 68358.0}, {"date": "2025-04-17", "close": 8.67, "volume": 183187.0}, {"date": "2025-04-21", "close": 8.52, "volume": 32972.0}, {"date": "2025-04-22", "close": 8.56, "volume": 114961.0}, {"date": "2025-04-23", "close": 8.6, "volume": 91936.0}, {"date": "2025-04-24", "close": 9.13, "volume": 119667.0}, {"date": "2025-04-25", "close": 8.66, "volume": 113224.0}, {"date": "2025-04-28", "close": 8.8, "volume": 40317.0}, {"date": "2025-04-29", "close": 8.79, "volume": 76912.0}, {"date": "2025-04-30", "close": 8.81, "volume": 70115.0}, {"date": "2025-05-01", "close": 8.76, "volume": 77225.0}, {"date": "2025-05-02", "close": 9.05, "volume": 18891.0}, {"date": "2025-05-05", "close": 8.92, "volume": 27825.0}, {"date": "2025-05-06", "close": 8.88, "volume": 36702.0}, {"date": "2025-05-07", "close": 9.75, "volume": 119800.0}, {"date": "2025-05-08", "close": 9.7, "volume": 49215.0}, {"date": "2025-05-09", "close": 9.76, "volume": 41179.0}, {"date": "2025-05-12", "close": 9.41, "volume": 87389.0}, {"date": "2025-05-13", "close": 9.84, "volume": 159932.0}, {"date": "2025-05-14", "close": 9.62, "volume": 78866.0}, {"date": "2025-05-15", "close": 9.65, "volume": 123844.0}, {"date": "2025-05-16", "close": 9.68, "volume": 81324.0}, {"date": "2025-05-19", "close": 9.72, "volume": 66953.0}, {"date": "2025-05-20", "close": 9.53, "volume": 106579.0}, {"date": "2025-05-21", "close": 9.25, "volume": 30596.0}, {"date": "2025-05-22", "close": 9.19, "volume": 27849.0}, {"date": "2025-05-23", "close": 9.1, "volume": 20261.0}, {"date": "2025-05-27", "close": 9.4, "volume": 81115.0}, {"date": "2025-05-28", "close": 9.41, "volume": 73444.0}, {"date": "2025-05-29", "close": 9.71, "volume": 154557.0}, {"date": "2025-05-30", "close": 9.72, "volume": 177080.0}, {"date": "2025-06-02", "close": 9.86, "volume": 45023.0}, {"date": "2025-06-03", "close": 10.0, "volume": 72439.0}, {"date": "2025-06-04", "close": 9.99, "volume": 46257.0}, {"date": "2025-06-05", "close": 10.03, "volume": 72186.0}, {"date": "2025-06-06", "close": 10.02, "volume": 75887.0}, {"date": "2025-06-09", "close": 9.79, "volume": 63691.0}, {"date": "2025-06-10", "close": 9.63, "volume": 44743.0}, {"date": "2025-06-11", "close": 9.55, "volume": 86233.0}, {"date": "2025-06-12", "close": 9.51, "volume": 41444.0}, {"date": "2025-06-13", "close": 9.46, "volume": 81362.0}, {"date": "2025-06-16", "close": 9.48, "volume": 40908.0}, {"date": "2025-06-17", "close": 9.55, "volume": 60227.0}, {"date": "2025-06-18", "close": 9.66, "volume": 108337.0}, {"date": "2025-06-20", "close": 9.85, "volume": 81054.0}, {"date": "2025-06-23", "close": 10.02, "volume": 75195.0}, {"date": "2025-06-24", "close": 10.07, "volume": 91243.0}, {"date": "2025-06-25", "close": 10.04, "volume": 79812.0}, {"date": "2025-06-26", "close": 10.07, "volume": 71005.0}, {"date": "2025-06-27", "close": 10.18, "volume": 63184.0}, {"date": "2025-06-30", "close": 10.11, "volume": 62996.0}, {"date": "2025-07-01", "close": 10.15, "volume": 81077.0}, {"date": "2025-07-02", "close": 10.03, "volume": 129020.0}, {"date": "2025-07-03", "close": 10.19, "volume": 33435.0}, {"date": "2025-07-07", "close": 10.16, "volume": 52646.0}, {"date": "2025-07-08", "close": 10.09, "volume": 90423.0}, {"date": "2025-07-09", "close": 10.1, "volume": 144595.0}, {"date": "2025-07-10", "close": 10.04, "volume": 77741.0}, {"date": "2025-07-11", "close": 10.0, "volume": 102933.0}, {"date": "2025-07-14", "close": 10.0, "volume": 49025.0}, {"date": "2025-07-15", "close": 10.0, "volume": 108047.0}, {"date": "2025-07-16", "close": 10.0, "volume": 76055.0}, {"date": "2025-07-17", "close": 10.04, "volume": 67769.0}, {"date": "2025-07-18", "close": 10.11, "volume": 77246.0}, {"date": "2025-07-21", "close": 10.09, "volume": 67721.0}, {"date": "2025-07-22", "close": 10.14, "volume": 115544.0}, {"date": "2025-07-23", "close": 10.28, "volume": 112677.0}, {"date": "2025-07-24", "close": 10.63, "volume": 218121.0}, {"date": "2025-07-25", "close": 10.75, "volume": 98495.0}, {"date": "2025-07-28", "close": 10.81, "volume": 47466.0}, {"date": "2025-07-29", "close": 10.3, "volume": 47959.0}, {"date": "2025-07-30", "close": 10.04, "volume": 49082.0}, {"date": "2025-07-31", "close": 10.16, "volume": 41231.0}, {"date": "2025-08-01", "close": 10.02, "volume": 108428.0}, {"date": "2025-08-04", "close": 10.75, "volume": 66882.0}, {"date": "2025-08-05", "close": 11.12, "volume": 38420.0}, {"date": "2025-08-06", "close": 10.92, "volume": 50979.0}, {"date": "2025-08-07", "close": 9.34, "volume": 947488.0}, {"date": "2025-08-08", "close": 10.65, "volume": 2208197.0}, {"date": "2025-08-11", "close": 10.89, "volume": 297984.0}, {"date": "2025-08-12", "close": 11.02, "volume": 283386.0}, {"date": "2025-08-13", "close": 11.32, "volume": 311290.0}, {"date": "2025-08-14", "close": 11.03, "volume": 208638.0}, {"date": "2025-08-15", "close": 11.19, "volume": 104946.0}, {"date": "2025-08-18", "close": 10.99, "volume": 99215.0}, {"date": "2025-08-19", "close": 10.94, "volume": 68826.0}, {"date": "2025-08-20", "close": 10.94, "volume": 62917.0}, {"date": "2025-08-21", "close": 10.77, "volume": 70428.0}, {"date": "2025-08-22", "close": 10.93, "volume": 54360.0}, {"date": "2025-08-25", "close": 10.83, "volume": 63188.0}, {"date": "2025-08-26", "close": 10.85, "volume": 154462.0}, {"date": "2025-08-27", "close": 11.14, "volume": 125064.0}, {"date": "2025-08-28", "close": 11.24, "volume": 162422.0}, {"date": "2025-08-29", "close": 11.45, "volume": 189565.0}, {"date": "2025-09-02", "close": 11.25, "volume": 136379.0}, {"date": "2025-09-03", "close": 11.76, "volume": 267383.0}, {"date": "2025-09-04", "close": 11.5, "volume": 143738.0}, {"date": "2025-09-05", "close": 11.78, "volume": 219670.0}, {"date": "2025-09-08", "close": 12.08, "volume": 212320.0}, {"date": "2025-09-09", "close": 12.13, "volume": 134266.0}, {"date": "2025-09-10", "close": 12.47, "volume": 202198.0}, {"date": "2025-09-11", "close": 12.5, "volume": 444800.0}, {"date": "2025-09-12", "close": 12.52, "volume": 211599.0}, {"date": "2025-09-15", "close": 12.67, "volume": 225590.0}, {"date": "2025-09-16", "close": 12.41, "volume": 181655.0}, {"date": "2025-09-17", "close": 13.02, "volume": 227676.0}, {"date": "2025-09-18", "close": 12.98, "volume": 144612.0}, {"date": "2025-09-19", "close": 12.72, "volume": 1021266.0}, {"date": "2025-09-22", "close": 12.3, "volume": 197915.0}, {"date": "2025-09-23", "close": 12.29, "volume": 108040.0}, {"date": "2025-09-24", "close": 12.21, "volume": 215993.0}, {"date": "2025-09-25", "close": 12.18, "volume": 115504.0}, {"date": "2025-09-26", "close": 12.01, "volume": 55491.0}, {"date": "2025-09-29", "close": 11.73, "volume": 64140.0}, {"date": "2025-09-30", "close": 12.04, "volume": 185750.0}, {"date": "2025-10-01", "close": 11.95, "volume": 201359.0}, {"date": "2025-10-02", "close": 12.13, "volume": 133766.0}, {"date": "2025-10-03", "close": 11.99, "volume": 103809.0}, {"date": "2025-10-06", "close": 12.09, "volume": 67311.0}, {"date": "2025-10-07", "close": 11.91, "volume": 54811.0}, {"date": "2025-10-08", "close": 12.11, "volume": 73813.0}, {"date": "2025-10-09", "close": 12.01, "volume": 68103.0}, {"date": "2025-10-10", "close": 11.69, "volume": 65346.0}, {"date": "2025-10-13", "close": 11.76, "volume": 50058.0}, {"date": "2025-10-14", "close": 12.26, "volume": 175203.0}, {"date": "2025-10-15", "close": 12.16, "volume": 98609.0}, {"date": "2025-10-16", "close": 11.44, "volume": 202334.0}, {"date": "2025-10-17", "close": 11.33, "volume": 186513.0}, {"date": "2025-10-20", "close": 11.15, "volume": 74303.0}, {"date": "2025-10-21", "close": 11.25, "volume": 115004.0}, {"date": "2025-10-22", "close": 11.22, "volume": 102935.0}, {"date": "2025-10-23", "close": 11.18, "volume": 93591.0}, {"date": "2025-10-24", "close": 11.06, "volume": 75222.0}, {"date": "2025-10-27", "close": 11.18, "volume": 92493.0}, {"date": "2025-10-28", "close": 11.06, "volume": 90590.0}, {"date": "2025-10-29", "close": 10.72, "volume": 65302.0}, {"date": "2025-10-30", "close": 11.19, "volume": 126734.0}, {"date": "2025-10-31", "close": 11.22, "volume": 148176.0}, {"date": "2025-11-03", "close": 11.29, "volume": 183079.0}, {"date": "2025-11-04", "close": 11.14, "volume": 153395.0}, {"date": "2025-11-05", "close": 11.38, "volume": 223721.0}, {"date": "2025-11-06", "close": 11.67, "volume": 156519.0}, {"date": "2025-11-07", "close": 12.43, "volume": 224800.0}, {"date": "2025-11-10", "close": 12.94, "volume": 285925.0}, {"date": "2025-11-11", "close": 13.21, "volume": 207034.0}, {"date": "2025-11-12", "close": 13.73, "volume": 216324.0}, {"date": "2025-11-13", "close": 13.66, "volume": 86859.0}, {"date": "2025-11-14", "close": 13.69, "volume": 116949.0}, {"date": "2025-11-17", "close": 13.38, "volume": 100474.0}, {"date": "2025-11-18", "close": 13.48, "volume": 242376.0}, {"date": "2025-11-19", "close": 13.26, "volume": 104843.0}, {"date": "2025-11-20", "close": 13.27, "volume": 221821.0}, {"date": "2025-11-21", "close": 13.33, "volume": 115717.0}, {"date": "2025-11-24", "close": 13.21, "volume": 144283.0}, {"date": "2025-11-25", "close": 13.39, "volume": 120007.0}, {"date": "2025-11-26", "close": 13.41, "volume": 93913.0}, {"date": "2025-11-28", "close": 13.36, "volume": 21178.0}, {"date": "2025-12-01", "close": 13.2, "volume": 114612.0}, {"date": "2025-12-02", "close": 13.0, "volume": 72254.0}, {"date": "2025-12-03", "close": 12.81, "volume": 52962.0}, {"date": "2025-12-04", "close": 12.74, "volume": 61916.0}, {"date": "2025-12-05", "close": 12.62, "volume": 51737.0}, {"date": "2025-12-08", "close": 12.4, "volume": 63860.0}, {"date": "2025-12-09", "close": 12.55, "volume": 179279.0}, {"date": "2025-12-10", "close": 12.72, "volume": 122733.0}, {"date": "2025-12-11", "close": 12.93, "volume": 128413.0}, {"date": "2025-12-12", "close": 12.99, "volume": 73872.0}, {"date": "2025-12-15", "close": 12.97, "volume": 204181.0}, {"date": "2025-12-16", "close": 12.91, "volume": 82270.0}, {"date": "2025-12-17", "close": 12.76, "volume": 78241.0}, {"date": "2025-12-18", "close": 13.03, "volume": 112212.0}, {"date": "2025-12-19", "close": 13.13, "volume": 115683.0}, {"date": "2025-12-22", "close": 13.56, "volume": 121447.0}, {"date": "2025-12-23", "close": 13.36, "volume": 61447.0}, {"date": "2025-12-24", "close": 13.56, "volume": 44973.0}, {"date": "2025-12-26", "close": 13.82, "volume": 113218.0}, {"date": "2025-12-29", "close": 13.6, "volume": 91762.0}, {"date": "2025-12-30", "close": 13.41, "volume": 192645.0}, {"date": "2025-12-31", "close": 13.44, "volume": 90693.0}, {"date": "2026-01-02", "close": 13.15, "volume": 87000.0}, {"date": "2026-01-05", "close": 12.71, "volume": 315255.0}, {"date": "2026-01-06", "close": 12.98, "volume": 149948.0}, {"date": "2026-01-07", "close": 13.08, "volume": 121167.0}, {"date": "2026-01-08", "close": 13.22, "volume": 134551.0}, {"date": "2026-01-09", "close": 13.06, "volume": 65510.0}, {"date": "2026-01-12", "close": 12.96, "volume": 106510.0}, {"date": "2026-01-13", "close": 12.69, "volume": 59801.0}, {"date": "2026-01-14", "close": 12.66, "volume": 84044.0}, {"date": "2026-01-15", "close": 12.77, "volume": 46039.0}, {"date": "2026-01-16", "close": 12.67, "volume": 63259.0}, {"date": "2026-01-20", "close": 12.65, "volume": 129876.0}, {"date": "2026-01-21", "close": 12.76, "volume": 88027.0}, {"date": "2026-01-22", "close": 12.81, "volume": 68381.0}, {"date": "2026-01-23", "close": 12.58, "volume": 84118.0}, {"date": "2026-01-26", "close": 12.5, "volume": 140407.0}, {"date": "2026-01-27", "close": 12.14, "volume": 161176.0}, {"date": "2026-01-28", "close": 12.49, "volume": 527018.0}, {"date": "2026-01-29", "close": 12.58, "volume": 72369.0}, {"date": "2026-01-30", "close": 12.61, "volume": 100718.0}, {"date": "2026-02-02", "close": 12.68, "volume": 71167.0}, {"date": "2026-02-03", "close": 12.38, "volume": 136217.0}, {"date": "2026-02-04", "close": 12.48, "volume": 110901.0}, {"date": "2026-02-05", "close": 12.63, "volume": 78299.0}, {"date": "2026-02-06", "close": 12.6, "volume": 62295.0}, {"date": "2026-02-09", "close": 12.0, "volume": 101287.0}, {"date": "2026-02-10", "close": 12.01, "volume": 74458.0}, {"date": "2026-02-11", "close": 11.85, "volume": 99552.0}, {"date": "2026-02-12", "close": 12.02, "volume": 70666.0}, {"date": "2026-02-13", "close": 12.06, "volume": 110812.0}, {"date": "2026-02-17", "close": 12.14, "volume": 77542.0}, {"date": "2026-02-18", "close": 11.94, "volume": 44422.0}, {"date": "2026-02-19", "close": 11.73, "volume": 75109.0}, {"date": "2026-02-20", "close": 11.76, "volume": 81792.0}, {"date": "2026-02-23", "close": 11.58, "volume": 73141.0}, {"date": "2026-02-24", "close": 11.39, "volume": 45517.0}, {"date": "2026-02-25", "close": 11.62, "volume": 110757.0}, {"date": "2026-02-26", "close": 12.09, "volume": 268399.0}, {"date": "2026-02-27", "close": 11.74, "volume": 208713.0}, {"date": "2026-03-02", "close": 10.98, "volume": 317452.0}, {"date": "2026-03-03", "close": 10.59, "volume": 169964.0}, {"date": "2026-03-04", "close": 10.82, "volume": 197214.0}, {"date": "2026-03-05", "close": 10.67, "volume": 132909.0}, {"date": "2026-03-06", "close": 10.24, "volume": 211321.0}, {"date": "2026-03-09", "close": 9.96, "volume": 206587.0}, {"date": "2026-03-10", "close": 9.69, "volume": 321150.0}, {"date": "2026-03-11", "close": 9.67, "volume": 239359.0}, {"date": "2026-03-12", "close": 9.79, "volume": 303715.0}, {"date": "2026-03-13", "close": 10.23, "volume": 173099.0}, {"date": "2026-03-16", "close": 10.35, "volume": 208615.0}, {"date": "2026-03-17", "close": 10.49, "volume": 122021.0}, {"date": "2026-03-18", "close": 10.35, "volume": 248367.0}, {"date": "2026-03-19", "close": 10.24, "volume": 311146.0}, {"date": "2026-03-20", "close": 10.49, "volume": 316137.0}, {"date": "2026-03-23", "close": 10.56, "volume": 249893.0}, {"date": "2026-03-24", "close": 10.56, "volume": 166320.0}, {"date": "2026-03-25", "close": 10.66, "volume": 97404.0}, {"date": "2026-03-26", "close": 10.64, "volume": 68210.0}, {"date": "2026-03-27", "close": 10.39, "volume": 93387.0}, {"date": "2026-03-30", "close": 10.48, "volume": 90889.0}, {"date": "2026-03-31", "close": 10.53, "volume": 197058.0}, {"date": "2026-04-01", "close": 10.66, "volume": 133810.0}, {"date": "2026-04-02", "close": 10.97, "volume": 202081.0}, {"date": "2026-04-06", "close": 11.06, "volume": 212057.0}, {"date": "2026-04-07", "close": 11.08, "volume": 194166.0}, {"date": "2026-04-08", "close": 11.36, "volume": 522397.0}, {"date": "2026-04-09", "close": 11.11, "volume": 179435.0}, {"date": "2026-04-10", "close": 11.12, "volume": 213553.0}, {"date": "2026-04-13", "close": 10.87, "volume": 213370.0}, {"date": "2026-04-14", "close": 10.92, "volume": 136967.0}, {"date": "2026-04-15", "close": 11.02, "volume": 77963.0}, {"date": "2026-04-16", "close": 10.53, "volume": 85774.0}, {"date": "2026-04-17", "close": 10.83, "volume": 185137.0}, {"date": "2026-04-20", "close": 10.86, "volume": 112201.0}, {"date": "2026-04-21", "close": 10.78, "volume": 70151.0}, {"date": "2026-04-22", "close": 10.51, "volume": 101838.0}, {"date": "2026-04-23", "close": 10.61, "volume": 69696.0}, {"date": "2026-04-24", "close": 10.7, "volume": 83958.0}, {"date": "2026-04-27", "close": 10.72, "volume": 95817.0}, {"date": "2026-04-28", "close": 10.67, "volume": 169620.0}, {"date": "2026-04-29", "close": 10.08, "volume": 98002.0}, {"date": "2026-04-30", "close": 10.16, "volume": 91968.0}, {"date": "2026-05-01", "close": 10.34, "volume": 113761.0}, {"date": "2026-05-04", "close": 10.07, "volume": 115182.0}, {"date": "2026-05-05", "close": 10.29, "volume": 154123.0}, {"date": "2026-05-06", "close": 10.07, "volume": 131852.0}, {"date": "2026-05-07", "close": 10.3, "volume": 231181.0}, {"date": "2026-05-08", "close": 10.06, "volume": 191593.0}, {"date": "2026-05-11", "close": 10.05, "volume": 225726.0}, {"date": "2026-05-12", "close": 9.99, "volume": 217905.0}, {"date": "2026-05-13", "close": 10.28, "volume": 161948.0}, {"date": "2026-05-14", "close": 10.34, "volume": 279505.0}, {"date": "2026-05-15", "close": 10.44, "volume": 224606.0}, {"date": "2026-05-18", "close": 10.99, "volume": 212082.0}, {"date": "2026-05-19", "close": 11.05, "volume": 212123.0}, {"date": "2026-05-20", "close": 11.05, "volume": 200177.0}, {"date": "2026-05-21", "close": 10.95, "volume": 113096.0}, {"date": "2026-05-22", "close": 10.7, "volume": 160487.0}, {"date": "2026-05-26", "close": 10.35, "volume": 142445.0}, {"date": "2026-05-27", "close": 10.15, "volume": 166960.0}, {"date": "2026-05-28", "close": 10.17, "volume": 164312.0}, {"date": "2026-05-29", "close": 10.22, "volume": 209362.0}, {"date": "2026-06-01", "close": 10.29, "volume": 184920.0}, {"date": "2026-06-02", "close": 10.39, "volume": 120176.0}, {"date": "2026-06-03", "close": 10.09, "volume": 194578.0}, {"date": "2026-06-04", "close": 10.16, "volume": 267925.0}, {"date": "2026-06-05", "close": 10.45, "volume": 118642.0}, {"date": "2026-06-08", "close": 10.23, "volume": 138285.0}, {"date": "2026-06-09", "close": 10.62, "volume": 218711.0}, {"date": "2026-06-10", "close": 10.82, "volume": 152470.0}, {"date": "2026-06-11", "close": 10.89, "volume": 204150.0}, {"date": "2026-06-12", "close": 10.84, "volume": 154241.0}, {"date": "2026-06-15", "close": 10.69, "volume": 120365.0}, {"date": "2026-06-16", "close": 11.09, "volume": 211314.0}, {"date": "2026-06-17", "close": 10.83, "volume": 127241.0}, {"date": "2026-06-18", "close": 10.87, "volume": 219036.0}, {"date": "2026-06-22", "close": 10.84, "volume": 117758.0}, {"date": "2026-06-23", "close": 11.23, "volume": 164121.0}, {"date": "2026-06-24", "close": 11.48, "volume": 280050.0}, {"date": "2026-06-25", "close": 11.11, "volume": 105456.0}, {"date": "2026-06-26", "close": 11.76, "volume": 196964.0}, {"date": "2026-06-29", "close": 11.76, "volume": 104786.0}, {"date": "2026-06-30", "close": 11.92, "volume": 91322.0}, {"date": "2026-07-01", "close": 12.06, "volume": 226502.0}, {"date": "2026-07-02", "close": 12.39, "volume": 130501.0}, {"date": "2026-07-06", "close": 12.25, "volume": 143076.0}, {"date": "2026-07-07", "close": 12.15, "volume": 135270.0}, {"date": "2026-07-08", "close": 12.11, "volume": 369788.0}, {"date": "2026-07-09", "close": 12.28, "volume": 189362.0}, {"date": "2026-07-10", "close": 12.23, "volume": 75487.0}, {"date": "2026-07-13", "close": 12.47, "volume": 134579.0}, {"date": "2026-07-14", "close": 12.25, "volume": 100340.0}, {"date": "2026-07-15", "close": 11.71, "volume": 149867.0}, {"date": "2026-07-16", "close": 11.95, "volume": 104928.0}, {"date": "2026-07-17", "close": 12.02, "volume": 117471.0}, {"date": "2026-07-20", "close": 11.9, "volume": 151692.0}, {"date": "2026-07-21", "close": 11.72, "volume": 82917.0}, {"date": "2026-07-22", "close": 11.46, "volume": 84258.0}, {"date": "2026-07-23", "close": 11.55, "volume": 106115.0}, {"date": "2026-07-24", "close": 11.68, "volume": 76528.0}], "refreshing": true}