{"ticker": "IGIC", "overview": {"cik": "1794338", "ticker": "IGIC", "name": "International General Insurance Holdings Ltd.", "industry": "Insurance Carriers, NEC", "country": "Bermuda", "sic": "6399", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108465", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108464", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108462", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108463", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001104659-26-112124", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001104659-26-109568", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001794338-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096010", "price_sensitive": true}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001104659-26-103539", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086129", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085304", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085303", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089607", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076766", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076765", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076764", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076763", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001104659-26-079096", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072069", "price_sensitive": true}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001104659-26-076280", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001104659-26-075227", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001104659-26-074237", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001104659-26-072775", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066548", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066083", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "IGIC", "has_prices": true, "as_of": "2026-09-18", "last": 25.06, "prev_close": 25.52, "change": -0.46000000000000085, "change_pct": -0.01802507836990599, "session_volume": 58108.0, "vwap_5": 25.399355907620695, "vwap_20": 26.188928413465362, "vwap_60": 27.148675983956032, "vwap_250": 25.026276712701083, "high_52w": 28.93, "low_52w": 21.28, "avg_volume_20": 71671.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-108463", "src": "INSIDERS", "ticker": "IGIC", "cik": "1794338", "company": "International General Insurance Holdings Ltd.", "company_raw": "International General Insurance Holdings Ltd.", "who": "Walid Jabsheh", "who_key": "Jabsheh Walid", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 594.8808, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Carriers, NEC", "country": "Bermuda", "headline": "CEO files routine paperwork on IGIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2085710/000121390026108463/0001213900-26-108463-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38386}, {"id": "0001213900-26-108462", "src": "INSIDERS", "ticker": "IGIC", "cik": "1794338", "company": "International General Insurance Holdings Ltd.", "company_raw": "International General Insurance Holdings Ltd.", "who": "Andreas Costas Loucaides", "who_key": "Loucaides Andreas Costas", "role": "CEO, IGI UK", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 594.8808, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Carriers, NEC", "country": "Bermuda", "headline": "CEO files routine paperwork on IGIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052897/000121390026108462/0001213900-26-108462-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38386}, {"id": "0001213900-26-108465", "src": "INSIDERS", "ticker": "IGIC", "cik": "1794338", "company": "International General Insurance Holdings Ltd.", "company_raw": "International General Insurance Holdings Ltd.", "who": "Pervez Rizvi", "who_key": "Rizvi Pervez", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 619.6675, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Carriers, NEC", "country": "Bermuda", "headline": "CFO files routine paperwork on IGIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2085711/000121390026108465/0001213900-26-108465-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38386}, {"id": "0001213900-26-108464", "src": "INSIDERS", "ticker": "IGIC", "cik": "1794338", "company": "International General Insurance Holdings Ltd.", "company_raw": "International General Insurance Holdings Ltd.", "who": "Christopher Jarvis", "who_key": "Jarvis Christopher", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 594.8808, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Carriers, NEC", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on IGIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2085789/000121390026108464/0001213900-26-108464-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38386}, {"id": "13DG-0001104659-26-089607", "src": "13DG", "ticker": "IGIC", "cik": "1794338", "company": "International General Insurance Holdings Ltd.", "company_raw": "International General Insurance Holdings Ltd.", "who": "International General Insurance Holdings Ltd.", "who_key": "International General Insurance Holdings Ltd.", "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 Carriers, NEC", "country": "Bermuda", "headline": "International General Insurance Holdings Ltd. moves to a 21.4% activist stake in IGIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1794338/0001104659-26-089607-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131986}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-089607", "src": "13DG", "ticker": "IGIC", "cik": "1794338", "company": "International General Insurance Holdings Ltd.", "company_raw": "International General Insurance Holdings Ltd.", "who": "International General Insurance Holdings Ltd.", "who_key": "International General Insurance Holdings Ltd.", "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 Carriers, NEC", "country": "Bermuda", "headline": "International General Insurance Holdings Ltd. moves to a 21.4% activist stake in IGIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1794338/0001104659-26-089607-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131986}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "International General Insurance Holdings Ltd. - Ordinary Shares", "new_value": "International General Insurance Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001794338", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001794338", "applied": 1, "detected_at": "2026-10-25T10:19:38.977858"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108465", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108464", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108462", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108463", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001104659-26-112124", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001104659-26-109568", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001794338-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096010", "price_sensitive": true}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001104659-26-103539", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086129", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085304", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085303", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089607", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076766", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076765", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076764", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076763", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001104659-26-079096", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072069", "price_sensitive": true}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001104659-26-076280", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001104659-26-075227", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001104659-26-074237", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001104659-26-072775", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066548", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066083", "price_sensitive": true}], "performance": {"ticker": "IGIC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-04-10", "close": 9.57, "volume": 850000.0}, {"date": "2018-04-11", "close": 9.56, "volume": 380083.0}, {"date": "2018-04-12", "close": 9.55, "volume": 260000.0}, {"date": "2018-04-13", "close": 9.55, "volume": 200000.0}, {"date": "2018-04-16", "close": 9.55, "volume": null}, {"date": "2018-04-17", "close": 9.55, "volume": null}, {"date": "2018-04-18", "close": 9.55, "volume": null}, {"date": "2018-04-19", "close": 9.58, "volume": 100000.0}, {"date": "2018-04-20", "close": 9.58, "volume": null}, {"date": "2018-04-23", "close": 9.58, "volume": null}, {"date": "2018-04-24", "close": 9.58, "volume": 150000.0}, {"date": "2018-04-25", "close": 9.58, "volume": null}, {"date": "2018-04-26", "close": 9.58, "volume": null}, {"date": "2018-04-27", "close": 9.58, "volume": null}, {"date": "2018-04-30", "close": 9.58, "volume": 800800.0}, {"date": "2018-05-01", "close": 9.58, "volume": null}, {"date": "2018-05-02", "close": 9.58, "volume": null}, {"date": "2018-05-03", "close": 9.58, "volume": null}, {"date": "2018-05-04", "close": 9.58, "volume": null}, {"date": "2018-05-07", "close": 9.6396, "volume": 18103.0}, {"date": "2018-05-08", "close": 9.6396, "volume": null}, {"date": "2018-05-09", "close": 9.62, "volume": 560678.0}, {"date": "2018-05-10", "close": 9.62, "volume": null}, {"date": "2018-05-11", "close": 9.58, "volume": 5000.0}, {"date": "2018-05-14", "close": 9.59, "volume": 200.0}, {"date": "2018-05-15", "close": 9.58, "volume": 855457.0}, {"date": "2018-05-16", "close": 9.58, "volume": null}, {"date": "2018-05-17", "close": 9.58, "volume": null}, {"date": "2018-05-18", "close": 9.6179, "volume": 8873.0}, {"date": "2018-05-21", "close": 9.6, "volume": 500.0}, {"date": "2018-05-22", "close": 9.59, "volume": 406339.0}, {"date": "2018-05-23", "close": 9.6, "volume": 1000.0}, {"date": "2018-05-24", "close": 9.59, "volume": 125500.0}, {"date": "2018-05-25", "close": 9.59, "volume": null}, {"date": "2018-05-29", "close": 9.59, "volume": null}, {"date": "2018-05-30", "close": 9.59, "volume": null}, {"date": "2018-05-31", "close": 9.58, "volume": 52000.0}, {"date": "2018-06-01", "close": 9.62, "volume": 1000.0}, {"date": "2018-06-04", "close": 9.62, "volume": null}, {"date": "2018-06-05", "close": 9.64, "volume": 27756.0}, {"date": "2018-06-06", "close": 9.64, "volume": 156.0}, {"date": "2018-06-07", "close": 9.65, "volume": 1000.0}, {"date": "2018-06-08", "close": 9.65, "volume": null}, {"date": "2018-06-11", "close": 9.65, "volume": null}, {"date": "2018-06-12", "close": 9.61, "volume": 37060.0}, {"date": "2018-06-13", "close": 9.61, "volume": null}, {"date": "2018-06-14", "close": 9.61, "volume": null}, {"date": "2018-06-15", "close": 9.61, "volume": null}, {"date": "2018-06-18", "close": 9.61, "volume": null}, {"date": "2018-06-19", "close": 9.61, "volume": null}, {"date": "2018-06-20", "close": 9.61, "volume": null}, {"date": "2018-06-21", "close": 9.6, "volume": 2100.0}, {"date": "2018-06-22", "close": 9.6, "volume": 271900.0}, {"date": "2018-06-25", "close": 9.6, "volume": null}, {"date": "2018-06-26", "close": 9.6, "volume": 1123.0}, {"date": "2018-06-27", "close": 9.6, "volume": null}, {"date": "2018-06-28", "close": 9.61, "volume": 5000.0}, {"date": "2018-06-29", "close": 9.61, "volume": null}, {"date": "2018-07-02", "close": 9.61, "volume": null}, {"date": "2018-07-03", "close": 9.61, "volume": 495000.0}, {"date": "2018-07-05", "close": 9.61, "volume": null}, {"date": "2018-07-06", "close": 9.61, "volume": null}, {"date": "2018-07-09", "close": 9.61, "volume": null}, {"date": "2018-07-10", "close": 9.61, "volume": null}, {"date": "2018-07-11", "close": 9.61, "volume": null}, {"date": "2018-07-12", "close": 9.61, "volume": null}, {"date": "2018-07-13", "close": 9.61, "volume": null}, {"date": "2018-07-16", "close": 9.61, "volume": null}, {"date": "2018-07-17", "close": 9.65, "volume": 237027.0}, {"date": "2018-07-18", "close": 9.65, "volume": null}, {"date": "2018-07-19", "close": 9.58, "volume": 148791.0}, {"date": "2018-07-20", "close": 9.58, "volume": null}, {"date": "2018-07-23", "close": 9.58, "volume": null}, {"date": "2018-07-24", "close": 9.58, "volume": null}, {"date": "2018-07-25", "close": 9.58, "volume": null}, {"date": "2018-07-26", "close": 9.56, "volume": 150000.0}, {"date": "2018-07-27", "close": 9.56, "volume": 1000.0}, {"date": "2018-07-30", "close": 9.56, "volume": null}, {"date": "2018-07-31", "close": 9.56, "volume": null}, {"date": "2018-08-01", "close": 9.58, "volume": 65000.0}, {"date": "2018-08-02", "close": 9.58, "volume": null}, {"date": "2018-08-03", "close": 9.58, "volume": null}, {"date": "2018-08-06", "close": 9.59, "volume": 100100.0}, {"date": "2018-08-07", "close": 9.6, "volume": 260871.0}, {"date": "2018-08-08", "close": 9.6, "volume": null}, {"date": "2018-08-09", "close": 9.6, "volume": null}, {"date": "2018-08-10", "close": 9.6, "volume": null}, {"date": "2018-08-13", "close": 9.63, "volume": 1000.0}, {"date": "2018-08-14", "close": 9.63, "volume": null}, {"date": "2018-08-15", "close": 9.63, "volume": 100049.0}, {"date": "2018-08-16", "close": 9.63, "volume": null}, {"date": "2018-08-17", "close": 9.63, "volume": null}, {"date": "2018-08-20", "close": 9.6, "volume": 5627.0}, {"date": "2018-08-21", "close": 9.62, "volume": 1001.0}, {"date": "2018-08-22", "close": 9.62, "volume": 20000.0}, {"date": "2018-08-23", "close": 9.65, "volume": 601700.0}, {"date": "2018-08-24", "close": 9.65, "volume": 37002.0}, {"date": "2018-08-27", "close": 9.65, "volume": 87551.0}, {"date": "2018-08-28", "close": 9.65, "volume": 1500.0}, {"date": "2018-08-29", "close": 9.65, "volume": 27600.0}, {"date": "2018-08-30", "close": 9.67, "volume": 1400.0}, {"date": "2018-08-31", "close": 9.75, "volume": 30601.0}, {"date": "2018-09-04", "close": 9.75, "volume": null}, {"date": "2018-09-05", "close": 9.71, "volume": 36200.0}, {"date": "2018-09-06", "close": 9.7, "volume": 100.0}, {"date": "2018-09-07", "close": 9.7, "volume": 100.0}, {"date": "2018-09-10", "close": 9.65, "volume": 700.0}, {"date": "2018-09-11", "close": 9.65, "volume": null}, {"date": "2018-09-12", "close": 9.7, "volume": 600.0}, {"date": "2018-09-13", "close": 9.7, "volume": null}, {"date": "2018-09-14", "close": 9.65, "volume": 55000.0}, {"date": "2018-09-17", "close": 9.64, "volume": 276.0}, {"date": "2018-09-18", "close": 9.64, "volume": 23701.0}, {"date": "2018-09-19", "close": 9.64, "volume": null}, {"date": "2018-09-20", "close": 9.64, "volume": null}, {"date": "2018-09-21", "close": 9.67, "volume": 100.0}, {"date": "2018-09-24", "close": 9.67, "volume": 40000.0}, {"date": "2018-09-25", "close": 9.67, "volume": 54371.0}, {"date": "2018-09-26", "close": 9.67, "volume": null}, {"date": "2018-09-27", "close": 9.67, "volume": null}, {"date": "2018-09-28", "close": 9.67, "volume": null}, {"date": "2018-10-01", "close": 9.67, "volume": null}, {"date": "2018-10-02", "close": 9.67, "volume": null}, {"date": "2018-10-03", "close": 9.7, "volume": 17105.0}, {"date": "2018-10-04", "close": 9.7, "volume": 2900.0}, {"date": "2018-10-05", "close": 9.7, "volume": null}, {"date": "2018-10-08", "close": 9.7, "volume": 1000.0}, {"date": "2018-10-09", "close": 9.67, "volume": 6600.0}, {"date": "2018-10-10", "close": 9.67, "volume": null}, {"date": "2018-10-11", "close": 9.67, "volume": null}, {"date": "2018-10-12", "close": 9.5, "volume": 5333.0}, {"date": "2018-10-15", "close": 9.63, "volume": 35021.0}, {"date": "2018-10-16", "close": 9.63, "volume": null}, {"date": "2018-10-17", "close": 9.63, "volume": null}, {"date": "2018-10-18", "close": 9.65, "volume": 1000.0}, {"date": "2018-10-19", "close": 9.65, "volume": null}, {"date": "2018-10-22", "close": 9.65, "volume": null}, {"date": "2018-10-23", "close": 9.65, "volume": null}, {"date": "2018-10-24", "close": 9.65, "volume": null}, {"date": "2018-10-25", "close": 9.65, "volume": null}, {"date": "2018-10-26", "close": 9.65, "volume": null}, {"date": "2018-10-29", "close": 9.65, "volume": null}, {"date": "2018-10-30", "close": 9.66, "volume": 3300.0}, {"date": "2018-10-31", "close": 9.66, "volume": null}, {"date": "2018-11-01", "close": 9.55, "volume": 13000.0}, {"date": "2018-11-02", "close": 9.55, "volume": null}, {"date": "2018-11-05", "close": 9.55, "volume": null}, {"date": "2018-11-06", "close": 9.65, "volume": 1900.0}, {"date": "2018-11-07", "close": 9.65, "volume": 5600.0}, {"date": "2018-11-08", "close": 9.65, "volume": null}, {"date": "2018-11-09", "close": 9.65, "volume": null}, {"date": "2018-11-12", "close": 9.67, "volume": 61600.0}, {"date": "2018-11-13", "close": 9.67, "volume": null}, {"date": "2018-11-14", "close": 9.67, "volume": null}, {"date": "2018-11-15", "close": 9.67, "volume": null}, {"date": "2018-11-16", "close": 9.8, "volume": 2200.0}, {"date": "2018-11-19", "close": 9.76, "volume": 14300.0}, {"date": "2018-11-20", "close": 9.77, "volume": 300.0}, {"date": "2018-11-21", "close": 9.8, "volume": 400.0}, {"date": "2018-11-23", "close": 9.69, "volume": 17004.0}, {"date": "2018-11-26", "close": 9.69, "volume": null}, {"date": "2018-11-27", "close": 9.74, "volume": 87000.0}, {"date": "2018-11-28", "close": 9.74, "volume": null}, {"date": "2018-11-29", "close": 9.65, "volume": 150000.0}, {"date": "2018-11-30", "close": 9.72, "volume": 12600.0}, {"date": "2018-12-03", "close": 9.72, "volume": null}, {"date": "2018-12-04", "close": 9.72, "volume": null}, {"date": "2018-12-06", "close": 9.78, "volume": 95200.0}, {"date": "2018-12-07", "close": 9.78, "volume": null}, {"date": "2018-12-10", "close": 9.8, "volume": 2601.0}, {"date": "2018-12-11", "close": 9.771, "volume": 1701.0}, {"date": "2018-12-12", "close": 9.78, "volume": 50200.0}, {"date": "2018-12-13", "close": 9.77, "volume": 1600.0}, {"date": "2018-12-14", "close": 9.77, "volume": 325.0}, {"date": "2018-12-17", "close": 9.8, "volume": 2840.0}, {"date": "2018-12-18", "close": 9.79, "volume": 300.0}, {"date": "2018-12-19", "close": 9.79, "volume": null}, {"date": "2018-12-20", "close": 9.79, "volume": null}, {"date": "2018-12-21", "close": 9.7699, "volume": 600.0}, {"date": "2018-12-24", "close": 9.79, "volume": 22925.0}, {"date": "2018-12-26", "close": 9.79, "volume": null}, {"date": "2018-12-27", "close": 9.79, "volume": null}, {"date": "2018-12-28", "close": 9.79, "volume": null}, {"date": "2018-12-31", "close": 9.8, "volume": 9950.0}, {"date": "2019-01-02", "close": 9.81, "volume": 3000.0}, {"date": "2019-01-03", "close": 9.81, "volume": 600.0}, {"date": "2019-01-04", "close": 9.8, "volume": 6100.0}, {"date": "2019-01-07", "close": 9.8, "volume": 3000.0}, {"date": "2019-01-08", "close": 9.82, "volume": 10000.0}, {"date": "2019-01-09", "close": 9.85, "volume": 15600.0}, {"date": "2019-01-10", "close": 9.85, "volume": 1210.0}, {"date": "2019-01-11", "close": 9.85, "volume": 25000.0}, {"date": "2019-01-14", "close": 9.85, "volume": null}, {"date": "2019-01-15", "close": 9.86, "volume": 1000.0}, {"date": "2019-01-16", "close": 9.88, "volume": 10536.0}, {"date": "2019-01-17", "close": 9.88, "volume": null}, {"date": "2019-01-18", "close": 9.9, "volume": 126600.0}, {"date": "2019-01-22", "close": 9.89, "volume": 6600.0}, {"date": "2019-01-23", "close": 9.89, "volume": null}, {"date": "2019-01-24", "close": 9.92, "volume": 3000.0}, {"date": "2019-01-25", "close": 9.93, "volume": 5225.0}, {"date": "2019-01-28", "close": 9.93, "volume": null}, {"date": "2019-01-29", "close": 9.94, "volume": 2000.0}, {"date": "2019-01-30", "close": 9.9633, "volume": 10105.0}, {"date": "2019-01-31", "close": 9.95, "volume": 1000.0}, {"date": "2019-02-01", "close": 9.95, "volume": null}, {"date": "2019-02-04", "close": 9.98, "volume": 10000.0}, {"date": "2019-02-05", "close": 9.98, "volume": null}, {"date": "2019-02-06", "close": 10.0, "volume": 10284.0}, {"date": "2019-02-07", "close": 10.07, "volume": 164.0}, {"date": "2019-02-08", "close": 10.0, "volume": 1000.0}, {"date": "2019-02-11", "close": 9.98, "volume": 400.0}, {"date": "2019-02-12", "close": 9.98, "volume": null}, {"date": "2019-02-13", "close": 9.98, "volume": null}, {"date": "2019-02-14", "close": 9.97, "volume": 5050.0}, {"date": "2019-02-15", "close": 9.97, "volume": 5006.0}, {"date": "2019-02-19", "close": 10.0, "volume": 8250.0}, {"date": "2019-02-20", "close": 10.0, "volume": null}, {"date": "2019-02-21", "close": 9.96, "volume": 1400.0}, {"date": "2019-02-22", "close": 9.99, "volume": 100.0}, {"date": "2019-02-25", "close": 9.99, "volume": 200.0}, {"date": "2019-02-26", "close": 9.99, "volume": 5800.0}, {"date": "2019-02-27", "close": 9.99, "volume": 1800.0}, {"date": "2019-02-28", "close": 9.9999, "volume": 500.0}, {"date": "2019-03-01", "close": 10.0, "volume": 11452.0}, {"date": "2019-03-04", "close": 10.0, "volume": 14100.0}, {"date": "2019-03-05", "close": 10.0, "volume": 553624.0}, {"date": "2019-03-06", "close": 10.02, "volume": 20475.0}, {"date": "2019-03-07", "close": 10.01, "volume": 300.0}, {"date": "2019-03-08", "close": 10.01, "volume": null}, {"date": "2019-03-11", "close": 10.01, "volume": 5005.0}, {"date": "2019-03-12", "close": 10.01, "volume": null}, {"date": "2019-03-13", "close": 10.01, "volume": null}, {"date": "2019-03-14", "close": 10.01, "volume": null}, {"date": "2019-03-15", "close": 10.03, "volume": 19964.0}, {"date": "2019-03-18", "close": 10.05, "volume": 52500.0}, {"date": "2019-03-19", "close": 10.06, "volume": 2070.0}, {"date": "2019-03-20", "close": 10.06, "volume": null}, {"date": "2019-03-21", "close": 10.04, "volume": 6208.0}, {"date": "2019-03-22", "close": 10.06, "volume": 25300.0}, {"date": "2019-03-25", "close": 10.06, "volume": null}, {"date": "2019-03-26", "close": 10.06, "volume": 10606.0}, {"date": "2019-03-27", "close": 10.07, "volume": 110.0}, {"date": "2019-03-28", "close": 10.07, "volume": null}, {"date": "2019-03-29", "close": 10.08, "volume": 1000.0}, {"date": "2019-04-01", "close": 10.08, "volume": 66357.0}, {"date": "2019-04-02", "close": 10.08, "volume": null}, {"date": "2019-04-03", "close": 10.08, "volume": 100600.0}, {"date": "2019-04-04", "close": 10.08, "volume": 300.0}, {"date": "2019-04-05", "close": 10.08, "volume": 126400.0}, {"date": "2019-04-08", "close": 10.08, "volume": null}, {"date": "2019-04-09", "close": 10.07, "volume": 1901.0}, {"date": "2019-04-10", "close": 10.07, "volume": 100000.0}, {"date": "2019-04-11", "close": 10.08, "volume": 4281.0}, {"date": "2019-04-12", "close": 10.07, "volume": 75415.0}, {"date": "2019-04-15", "close": 10.07, "volume": null}, {"date": "2019-04-16", "close": 10.05, "volume": 2713.0}, {"date": "2019-04-17", "close": 10.05, "volume": null}, {"date": "2019-04-18", "close": 10.07, "volume": 13523.0}, {"date": "2019-04-22", "close": 10.08, "volume": 18062.0}, {"date": "2019-04-23", "close": 10.08, "volume": null}, {"date": "2019-04-24", "close": 10.08, "volume": 2000.0}, {"date": "2019-04-25", "close": 10.08, "volume": 3000.0}, {"date": "2019-04-26", "close": 10.08, "volume": 26721.0}, {"date": "2019-04-29", "close": 10.08, "volume": 5102.0}, {"date": "2019-04-30", "close": 10.03, "volume": 1153.0}, {"date": "2019-05-01", "close": 10.1002, "volume": 369142.0}, {"date": "2019-05-02", "close": 10.1002, "volume": null}, {"date": "2019-05-03", "close": 10.1002, "volume": null}, {"date": "2019-05-06", "close": 10.1, "volume": 500.0}, {"date": "2019-05-07", "close": 10.13, "volume": 6200.0}, {"date": "2019-05-08", "close": 10.13, "volume": null}, {"date": "2019-05-09", "close": 10.15, "volume": 300.0}, {"date": "2019-05-10", "close": 10.12, "volume": 200.0}, {"date": "2019-05-13", "close": 10.12, "volume": null}, {"date": "2019-05-14", "close": 10.12, "volume": null}, {"date": "2019-05-15", "close": 10.12, "volume": null}, {"date": "2019-05-16", "close": 10.12, "volume": null}, {"date": "2019-05-17", "close": 10.12, "volume": null}, {"date": "2019-05-20", "close": 10.12, "volume": null}, {"date": "2019-05-21", "close": 10.12, "volume": null}, {"date": "2019-05-22", "close": 10.12, "volume": null}, {"date": "2019-05-23", "close": 10.12, "volume": null}, {"date": "2019-05-24", "close": 10.12, "volume": null}, {"date": "2019-05-28", "close": 10.09, "volume": 1000.0}, {"date": "2019-05-29", "close": 10.1, "volume": 4337.0}, {"date": "2019-05-30", "close": 10.1, "volume": null}, {"date": "2019-05-31", "close": 10.1, "volume": null}, {"date": "2019-06-03", "close": 10.1, "volume": null}, {"date": "2019-06-04", "close": 10.1, "volume": 4800.0}, {"date": "2019-06-05", "close": 10.1, "volume": null}, {"date": "2019-06-06", "close": 10.1, "volume": null}, {"date": "2019-06-07", "close": 10.12, "volume": 7000.0}, {"date": "2019-06-10", "close": 10.13, "volume": 261321.0}, {"date": "2019-06-11", "close": 10.15, "volume": 328000.0}, {"date": "2019-06-12", "close": 10.15, "volume": null}, {"date": "2019-06-13", "close": 10.21, "volume": 906110.0}, {"date": "2019-06-14", "close": 10.18, "volume": 1553.0}, {"date": "2019-06-17", "close": 10.21, "volume": 460.0}, {"date": "2019-06-18", "close": 10.21, "volume": null}, {"date": "2019-06-19", "close": 10.21, "volume": 268110.0}, {"date": "2019-06-20", "close": 10.22, "volume": 300.0}, {"date": "2019-06-21", "close": 10.22, "volume": null}, {"date": "2019-06-24", "close": 10.22, "volume": null}, {"date": "2019-06-25", "close": 10.3, "volume": 289700.0}, {"date": "2019-06-26", "close": 10.2, "volume": 15900.0}, {"date": "2019-06-27", "close": 10.2, "volume": null}, {"date": "2019-06-28", "close": 10.2, "volume": null}, {"date": "2019-07-01", "close": 10.2, "volume": null}, {"date": "2019-07-02", "close": 10.2, "volume": 1850.0}, {"date": "2019-07-03", "close": 10.2, "volume": null}, {"date": "2019-07-05", "close": 10.21, "volume": 500.0}, {"date": "2019-07-08", "close": 10.21, "volume": null}, {"date": "2019-07-09", "close": 10.21, "volume": null}, {"date": "2019-07-10", "close": 10.21, "volume": null}, {"date": "2019-07-11", "close": 10.25, "volume": 433.0}, {"date": "2019-07-12", "close": 10.225, "volume": 80282.0}, {"date": "2019-07-15", "close": 10.23, "volume": 17114.0}, {"date": "2019-07-16", "close": 10.22, "volume": 1445.0}, {"date": "2019-07-17", "close": 10.22, "volume": 100.0}, {"date": "2019-07-18", "close": 10.25, "volume": 3619.0}, {"date": "2019-07-19", "close": 10.29, "volume": 5300.0}, {"date": "2019-07-22", "close": 10.24, "volume": 446339.0}, {"date": "2019-07-23", "close": 10.22, "volume": 920.0}, {"date": "2019-07-24", "close": 10.21, "volume": 800.0}, {"date": "2019-07-25", "close": 10.23, "volume": 100.0}, {"date": "2019-07-26", "close": 10.23, "volume": 100.0}, {"date": "2019-07-29", "close": 10.21, "volume": 208.0}, {"date": "2019-07-30", "close": 10.21, "volume": null}, {"date": "2019-07-31", "close": 10.2, "volume": 797.0}, {"date": "2019-08-01", "close": 10.25, "volume": 111.0}, {"date": "2019-08-02", "close": 10.25, "volume": null}, {"date": "2019-08-05", "close": 10.25, "volume": null}, {"date": "2019-08-06", "close": 10.25, "volume": null}, {"date": "2019-08-07", "close": 10.25, "volume": null}, {"date": "2019-08-08", "close": 10.25, "volume": 10551.0}, {"date": "2019-08-09", "close": 10.25, "volume": 104.0}, {"date": "2019-08-12", "close": 10.23, "volume": 115.0}, {"date": "2019-08-13", "close": 10.3, "volume": 20455.0}, {"date": "2019-08-14", "close": 10.215, "volume": 115920.0}, {"date": "2019-08-15", "close": 10.33, "volume": 238189.0}, {"date": "2019-08-16", "close": 10.33, "volume": 755.0}, {"date": "2019-08-19", "close": 10.33, "volume": 2155.0}, {"date": "2019-08-20", "close": 10.35, "volume": 12622.0}, {"date": "2019-08-21", "close": 10.23, "volume": 242.0}, {"date": "2019-08-22", "close": 10.33, "volume": 20603.0}, {"date": "2019-08-23", "close": 10.3, "volume": 17201.0}, {"date": "2019-08-26", "close": 10.3, "volume": 368.0}, {"date": "2019-08-27", "close": 10.25, "volume": 169.0}, {"date": "2019-08-28", "close": 10.29, "volume": 178836.0}, {"date": "2019-08-29", "close": 10.26, "volume": 100.0}, {"date": "2019-08-30", "close": 10.279, "volume": 208.0}, {"date": "2019-09-03", "close": 10.33, "volume": 100.0}, {"date": "2019-09-04", "close": 10.22, "volume": 400.0}, {"date": "2019-09-05", "close": 10.33, "volume": 3873.0}, {"date": "2019-09-06", "close": 10.22, "volume": 10600.0}, {"date": "2019-09-09", "close": 10.3, "volume": 43476.0}, {"date": "2019-09-10", "close": 10.29, "volume": 1039.0}, {"date": "2019-09-11", "close": 10.33, "volume": 62474.0}, {"date": "2019-09-12", "close": 10.3, "volume": 7005.0}, {"date": "2019-09-13", "close": 10.29, "volume": 170.0}, {"date": "2019-09-16", "close": 10.29, "volume": null}, {"date": "2019-09-17", "close": 10.24, "volume": 100.0}, {"date": "2019-09-18", "close": 10.3, "volume": 158.0}, {"date": "2019-09-19", "close": 10.3, "volume": null}, {"date": "2019-09-20", "close": 10.3, "volume": 903.0}, {"date": "2019-09-23", "close": 10.3, "volume": null}, {"date": "2019-09-24", "close": 10.24, "volume": 100.0}, {"date": "2019-09-25", "close": 10.24, "volume": 200.0}, {"date": "2019-09-26", "close": 10.24, "volume": 165.0}, {"date": "2019-09-27", "close": 10.24, "volume": null}, {"date": "2019-09-30", "close": 10.24, "volume": null}, {"date": "2019-10-01", "close": 10.24, "volume": null}, {"date": "2019-10-02", "close": 10.24, "volume": 100.0}, {"date": "2019-10-03", "close": 10.27, "volume": 1040.0}, {"date": "2019-10-04", "close": 10.27, "volume": 6915.0}, {"date": "2019-10-07", "close": 10.26, "volume": 102.0}, {"date": "2019-10-08", "close": 10.29, "volume": 1089.0}, {"date": "2019-10-09", "close": 10.26, "volume": 54478.0}, {"date": "2019-10-10", "close": 10.26, "volume": null}, {"date": "2019-10-11", "close": 10.37, "volume": 7038324.0}, {"date": "2019-10-14", "close": 10.36, "volume": 82813.0}, {"date": "2019-10-15", "close": 10.36, "volume": 357632.0}, {"date": "2019-10-16", "close": 10.36, "volume": 28599.0}, {"date": "2019-10-17", "close": 10.36, "volume": 4668.0}, {"date": "2019-10-18", "close": 10.36, "volume": 254527.0}, {"date": "2019-10-21", "close": 10.3473, "volume": 62812.0}, {"date": "2019-10-22", "close": 10.32, "volume": 106887.0}, {"date": "2019-10-23", "close": 10.35, "volume": 459550.0}, {"date": "2019-10-24", "close": 10.35, "volume": 501373.0}, {"date": "2019-10-25", "close": 10.35, "volume": 5389.0}, {"date": "2019-10-28", "close": 10.36, "volume": 395872.0}, {"date": "2019-10-29", "close": 10.37, "volume": 15916.0}, {"date": "2019-10-30", "close": 10.38, "volume": 21506.0}, {"date": "2019-10-31", "close": 10.35, "volume": 607502.0}, {"date": "2019-11-01", "close": 10.37, "volume": 382090.0}, {"date": "2019-11-04", "close": 10.39, "volume": 1607.0}, {"date": "2019-11-05", "close": 10.4, "volume": 26883.0}, {"date": "2019-11-06", "close": 10.393, "volume": 8254.0}, {"date": "2019-11-07", "close": 10.3961, "volume": 846.0}, {"date": "2019-11-08", "close": 10.38, "volume": 362923.0}, {"date": "2019-11-11", "close": 10.37, "volume": 2954.0}, {"date": "2019-11-12", "close": 10.4, "volume": 85710.0}, {"date": "2019-11-13", "close": 10.4, "volume": 262.0}, {"date": "2019-11-14", "close": 10.4, "volume": 1220.0}, {"date": "2019-11-15", "close": 10.4, "volume": 5332.0}, {"date": "2019-11-18", "close": 10.4, "volume": 5748.0}, {"date": "2019-11-19", "close": 10.385, "volume": 9919.0}, {"date": "2019-11-20", "close": 10.45, "volume": 461835.0}, {"date": "2019-11-21", "close": 10.39, "volume": 1659.0}, {"date": "2019-11-22", "close": 10.38, "volume": 230007.0}, {"date": "2019-11-25", "close": 10.43, "volume": 24863.0}, {"date": "2019-11-26", "close": 10.43, "volume": 461.0}, {"date": "2019-11-27", "close": 10.43, "volume": 299.0}, {"date": "2019-11-29", "close": 10.43, "volume": 26558.0}, {"date": "2019-12-02", "close": 10.43, "volume": 3270.0}, {"date": "2019-12-03", "close": 10.37, "volume": 533.0}, {"date": "2019-12-04", "close": 10.4, "volume": 241489.0}, {"date": "2019-12-05", "close": 10.4, "volume": null}, {"date": "2019-12-06", "close": 10.43, "volume": 12557.0}, {"date": "2019-12-09", "close": 10.43, "volume": 2222.0}, {"date": "2019-12-10", "close": 10.43, "volume": 1325180.0}, {"date": "2019-12-11", "close": 10.44, "volume": 21937.0}, {"date": "2019-12-12", "close": 10.48, "volume": 61568.0}, {"date": "2019-12-13", "close": 10.45, "volume": 46622.0}, {"date": "2019-12-16", "close": 10.45, "volume": 12658.0}, {"date": "2019-12-17", "close": 10.45, "volume": 13870.0}, {"date": "2019-12-18", "close": 10.5, "volume": 256148.0}, {"date": "2019-12-19", "close": 10.48, "volume": 165.0}, {"date": "2019-12-20", "close": 10.49, "volume": 2769.0}, {"date": "2019-12-23", "close": 10.49, "volume": 6014.0}, {"date": "2019-12-24", "close": 10.5, "volume": 25035.0}, {"date": "2019-12-26", "close": 10.5, "volume": 619.0}, {"date": "2019-12-27", "close": 10.5, "volume": null}, {"date": "2019-12-30", "close": 10.5, "volume": null}, {"date": "2019-12-31", "close": 10.5, "volume": null}, {"date": "2020-01-02", "close": 10.5, "volume": null}, {"date": "2020-01-03", "close": 10.55, "volume": 3694.0}, {"date": "2020-01-06", "close": 10.55, "volume": 160485.0}, {"date": "2020-01-07", "close": 10.56, "volume": 21865.0}, {"date": "2020-01-08", "close": 10.58, "volume": 4838.0}, {"date": "2020-01-09", "close": 10.6, "volume": 260933.0}, {"date": "2020-01-10", "close": 10.61, "volume": 10802.0}, {"date": "2020-01-13", "close": 10.575, "volume": 653433.0}, {"date": "2020-01-14", "close": 10.6, "volume": 2047.0}, {"date": "2020-01-15", "close": 10.6, "volume": 7666.0}, {"date": "2020-01-16", "close": 10.53, "volume": 28792.0}, {"date": "2020-01-17", "close": 10.58, "volume": 9672.0}, {"date": "2020-01-21", "close": 10.45, "volume": 196848.0}, {"date": "2020-01-22", "close": 10.48, "volume": 12217.0}, {"date": "2020-01-23", "close": 10.45, "volume": 17178.0}, {"date": "2020-01-24", "close": 10.52, "volume": 9617.0}, {"date": "2020-01-27", "close": 10.45, "volume": 223717.0}, {"date": "2020-01-28", "close": 10.55, "volume": 11223.0}, {"date": "2020-01-29", "close": 10.55, "volume": 2404.0}, {"date": "2020-01-30", "close": 10.59, "volume": 56864.0}, {"date": "2020-01-31", "close": 10.5, "volume": 41157.0}, {"date": "2020-02-03", "close": 10.4, "volume": 4759.0}, {"date": "2020-02-04", "close": 10.58, "volume": 6137.0}, {"date": "2020-02-05", "close": 10.6, "volume": 23602.0}, {"date": "2020-02-06", "close": 10.57, "volume": 47899.0}, {"date": "2020-02-07", "close": 10.5, "volume": 65947.0}, {"date": "2020-02-10", "close": 10.6, "volume": 11343.0}, {"date": "2020-02-11", "close": 10.6, "volume": 6988.0}, {"date": "2020-02-12", "close": 10.45, "volume": 10797.0}, {"date": "2020-02-13", "close": 10.47, "volume": 218333.0}, {"date": "2020-02-14", "close": 10.45, "volume": 272124.0}, {"date": "2020-02-18", "close": 10.45, "volume": 416369.0}, {"date": "2020-02-19", "close": 10.55, "volume": 15013.0}, {"date": "2020-02-20", "close": 10.47, "volume": 142231.0}, {"date": "2020-02-21", "close": 10.4999, "volume": 322945.0}, {"date": "2020-02-24", "close": 10.53, "volume": 35364.0}, {"date": "2020-02-25", "close": 10.46, "volume": 544908.0}, {"date": "2020-02-26", "close": 10.55, "volume": 208984.0}, {"date": "2020-02-27", "close": 10.47, "volume": 336137.0}, {"date": "2020-02-28", "close": 10.35, "volume": 214694.0}, {"date": "2020-03-02", "close": 10.45, "volume": 9676.0}, {"date": "2020-03-03", "close": 10.41, "volume": 108768.0}, {"date": "2020-03-04", "close": 10.4, "volume": 25495.0}, {"date": "2020-03-05", "close": 10.4, "volume": 499224.0}, {"date": "2020-03-06", "close": 10.39, "volume": 52741.0}, {"date": "2020-03-09", "close": 10.4, "volume": 44284.0}, {"date": "2020-03-10", "close": 10.37, "volume": 947.0}, {"date": "2020-03-11", "close": 11.14, "volume": 18200.0}, {"date": "2020-03-12", "close": 8.01, "volume": 18673.0}, {"date": "2020-03-13", "close": 8.83, "volume": 69939.0}, {"date": "2020-03-16", "close": 7.17, "volume": 100685.0}, {"date": "2020-03-17", "close": 8.32, "volume": 1608.0}, {"date": "2020-03-18", "close": 6.655, "volume": null}, {"date": "2020-03-19", "close": 7.5, "volume": 12600.0}, {"date": "2020-03-20", "close": 6.73, "volume": 13361.0}, {"date": "2020-03-23", "close": 6.93, "volume": 5689.0}, {"date": "2020-03-24", "close": 7.0, "volume": 11340.0}, {"date": "2020-03-25", "close": 6.2941, "volume": 68739.0}, {"date": "2020-03-26", "close": 6.73, "volume": 24643.0}, {"date": "2020-03-27", "close": 6.75, "volume": 26189.0}, {"date": "2020-03-30", "close": 8.28, "volume": 11611.0}, {"date": "2020-03-31", "close": 8.0, "volume": 1641.0}, {"date": "2020-04-01", "close": 7.1, "volume": 11560.0}, {"date": "2020-04-02", "close": 7.35, "volume": 799.0}, {"date": "2020-04-03", "close": 6.75, "volume": 4970.0}, {"date": "2020-04-06", "close": 6.0, "volume": 198217.0}, {"date": "2020-04-07", "close": 6.0, "volume": 10075.0}, {"date": "2020-04-08", "close": 6.0, "volume": 19158.0}, {"date": "2020-04-09", "close": 5.89, "volume": 45988.0}, {"date": "2020-04-13", "close": 6.095, "volume": 9669.0}, {"date": "2020-04-14", "close": 6.1, "volume": 8731.0}, {"date": "2020-04-15", "close": 6.0, "volume": 22979.0}, {"date": "2020-04-16", "close": 6.0, "volume": 15925.0}, {"date": "2020-04-17", "close": 6.6, "volume": 13027.0}, {"date": "2020-04-20", "close": 6.665, "volume": 19537.0}, {"date": "2020-04-21", "close": 6.0, "volume": 26232.0}, {"date": "2020-04-22", "close": 6.09, "volume": 25272.0}, {"date": "2020-04-23", "close": 6.88, "volume": 19264.0}, {"date": "2020-04-24", "close": 6.85, "volume": 18983.0}, {"date": "2020-04-27", "close": 7.23, "volume": 17437.0}, {"date": "2020-04-28", "close": 7.39, "volume": 3938.0}, {"date": "2020-04-29", "close": 7.75, "volume": 9948.0}, {"date": "2020-04-30", "close": 6.65, "volume": 27570.0}, {"date": "2020-05-01", "close": 6.88, "volume": 9785.0}, {"date": "2020-05-04", "close": 6.0, "volume": 26293.0}, {"date": "2020-05-05", "close": 7.74, "volume": 8993.0}, {"date": "2020-05-06", "close": 7.0, "volume": 2510.0}, {"date": "2020-05-07", "close": 7.4, "volume": 5866.0}, {"date": "2020-05-08", "close": 7.4, "volume": 6853.0}, {"date": "2020-05-11", "close": 6.61, "volume": 1885.0}, {"date": "2020-05-12", "close": 6.62, "volume": 51229.0}, {"date": "2020-05-13", "close": 6.88, "volume": 10899.0}, {"date": "2020-05-14", "close": 6.34, "volume": 3004.0}, {"date": "2020-05-15", "close": 6.66, "volume": 932.0}, {"date": "2020-05-18", "close": 6.13, "volume": 20722.0}, {"date": "2020-05-19", "close": 6.07, "volume": 27156.0}, {"date": "2020-05-20", "close": 5.75, "volume": 85249.0}, {"date": "2020-05-21", "close": 6.05, "volume": 14104.0}, {"date": "2020-05-22", "close": 5.93, "volume": 41160.0}, {"date": "2020-05-26", "close": 5.9, "volume": 3507.0}, {"date": "2020-05-27", "close": 5.65, "volume": 15698.0}, {"date": "2020-05-28", "close": 5.5, "volume": 797079.0}, {"date": "2020-05-29", "close": 5.89, "volume": 12992.0}, {"date": "2020-06-01", "close": 5.75, "volume": 26815.0}, {"date": "2020-06-02", "close": 5.64, "volume": 37531.0}, {"date": "2020-06-03", "close": 5.95, "volume": 147718.0}, {"date": "2020-06-04", "close": 5.9, "volume": 108144.0}, {"date": "2020-06-05", "close": 5.96, "volume": 38911.0}, {"date": "2020-06-08", "close": 5.98, "volume": 52274.0}, {"date": "2020-06-09", "close": 5.98, "volume": 67450.0}, {"date": "2020-06-10", "close": 6.37, "volume": 86404.0}, {"date": "2020-06-11", "close": 6.7, "volume": 30192.0}, {"date": "2020-06-12", "close": 6.95, "volume": 20198.0}, {"date": "2020-06-15", "close": 6.57, "volume": 23798.0}, {"date": "2020-06-16", "close": 6.68, "volume": 5934.0}, {"date": "2020-06-17", "close": 6.89, "volume": 40735.0}, {"date": "2020-06-18", "close": 6.84, "volume": 1456.0}, {"date": "2020-06-19", "close": 7.0, "volume": 5573.0}, {"date": "2020-06-22", "close": 6.98, "volume": 2777.0}, {"date": "2020-06-23", "close": 6.8, "volume": 3001.0}, {"date": "2020-06-24", "close": 6.72, "volume": 1603.0}, {"date": "2020-06-25", "close": 6.48, "volume": 707.0}, {"date": "2020-06-26", "close": 6.25, "volume": 22630.0}, {"date": "2020-06-29", "close": 6.47, "volume": 26351.0}, {"date": "2020-06-30", "close": 6.9, "volume": 43737.0}, {"date": "2020-07-01", "close": 6.65, "volume": 6835.0}, {"date": "2020-07-02", "close": 6.25, "volume": 12522.0}, {"date": "2020-07-06", "close": 6.45, "volume": 4955.0}, {"date": "2020-07-07", "close": 6.3, "volume": 652.0}, {"date": "2020-07-08", "close": 6.35, "volume": 16683.0}, {"date": "2020-07-09", "close": 6.26, "volume": 9752.0}, {"date": "2020-07-10", "close": 6.22, "volume": 640.0}, {"date": "2020-07-13", "close": 6.53, "volume": 7584.0}, {"date": "2020-07-14", "close": 7.0, "volume": 10599.0}, {"date": "2020-07-15", "close": 7.0, "volume": 2229.0}, {"date": "2020-07-16", "close": 6.75, "volume": 17884.0}, {"date": "2020-07-17", "close": 6.85, "volume": 173.0}, {"date": "2020-07-20", "close": 6.95, "volume": 30794.0}, {"date": "2020-07-21", "close": 6.85, "volume": 21550.0}, {"date": "2020-07-22", "close": 6.8, "volume": 4618.0}, {"date": "2020-07-23", "close": 6.7, "volume": 7778.0}, {"date": "2020-07-24", "close": 6.63, "volume": 1575.0}, {"date": "2020-07-27", "close": 6.5, "volume": 33196.0}, {"date": "2020-07-28", "close": 6.7, "volume": 18834.0}, {"date": "2020-07-29", "close": 6.51, "volume": 6972.0}, {"date": "2020-07-30", "close": 6.94, "volume": 4594.0}, {"date": "2020-07-31", "close": 6.5, "volume": 953.0}, {"date": "2020-08-03", "close": 6.5, "volume": 45873.0}, {"date": "2020-08-04", "close": 6.265, "volume": 8220.0}, {"date": "2020-08-05", "close": 6.45, "volume": 2455.0}, {"date": "2020-08-06", "close": 6.66, "volume": 10596.0}, {"date": "2020-08-07", "close": 6.7, "volume": 1686.0}, {"date": "2020-08-10", "close": 6.69, "volume": 2450.0}, {"date": "2020-08-11", "close": 6.6, "volume": 751.0}, {"date": "2020-08-12", "close": 6.5, "volume": 1606.0}, {"date": "2020-08-13", "close": 6.36, "volume": 16218.0}, {"date": "2020-08-14", "close": 6.37, "volume": 13564.0}, {"date": "2020-08-17", "close": 6.35, "volume": 25090.0}, {"date": "2020-08-18", "close": 6.64, "volume": 7357.0}, {"date": "2020-08-19", "close": 6.69, "volume": 16421.0}, {"date": "2020-08-20", "close": 6.53, "volume": 30875.0}, {"date": "2020-08-21", "close": 6.8, "volume": 10155.0}, {"date": "2020-08-24", "close": 6.85, "volume": 8399.0}, {"date": "2020-08-25", "close": 6.93, "volume": 19412.0}, {"date": "2020-08-26", "close": 6.8, "volume": 13836.0}, {"date": "2020-08-27", "close": 6.85, "volume": 27415.0}, {"date": "2020-08-28", "close": 6.87, "volume": 6747.0}, {"date": "2020-08-31", "close": 6.9, "volume": 1887.0}, {"date": "2020-09-01", "close": 6.93, "volume": 16904.0}, {"date": "2020-09-02", "close": 6.81, "volume": 13623.0}, {"date": "2020-09-03", "close": 6.75, "volume": 141357.0}, {"date": "2020-09-04", "close": 6.76, "volume": 5962.0}, {"date": "2020-09-08", "close": 6.47, "volume": 12950.0}, {"date": "2020-09-09", "close": 6.77, "volume": 4196.0}, {"date": "2020-09-10", "close": 6.95, "volume": 46636.0}, {"date": "2020-09-11", "close": 7.0, "volume": 6212.0}, {"date": "2020-09-14", "close": 6.9, "volume": 41881.0}, {"date": "2020-09-15", "close": 6.68, "volume": 109332.0}, {"date": "2020-09-16", "close": 6.85, "volume": 13270.0}, {"date": "2020-09-17", "close": 6.75, "volume": 274.0}, {"date": "2020-09-18", "close": 6.85, "volume": 2450.0}, {"date": "2020-09-21", "close": 6.86, "volume": 1192.0}, {"date": "2020-09-22", "close": 7.31, "volume": 7695.0}, {"date": "2020-09-23", "close": 6.99, "volume": 924.0}, {"date": "2020-09-24", "close": 7.18, "volume": 750.0}, {"date": "2020-09-25", "close": 6.79, "volume": 1072.0}, {"date": "2020-09-28", "close": 6.8798, "volume": 2000.0}, {"date": "2020-09-29", "close": 7.3, "volume": 1834.0}, {"date": "2020-09-30", "close": 7.15, "volume": 4270.0}, {"date": "2020-10-01", "close": 8.19, "volume": 1710.0}, {"date": "2020-10-02", "close": 7.49, "volume": 658.0}, {"date": "2020-10-05", "close": 7.68, "volume": 34216.0}, {"date": "2020-10-06", "close": 7.68, "volume": null}, {"date": "2020-10-07", "close": 7.896, "volume": 322.0}, {"date": "2020-10-08", "close": 7.896, "volume": null}, {"date": "2020-10-09", "close": 8.04, "volume": 2191.0}, {"date": "2020-10-12", "close": 8.0, "volume": 2950.0}, {"date": "2020-10-13", "close": 7.71, "volume": 2111.0}, {"date": "2020-10-14", "close": 7.52, "volume": 1913.0}, {"date": "2020-10-15", "close": 7.78, "volume": 2932.0}, {"date": "2020-10-16", "close": 7.54, "volume": 7462.0}, {"date": "2020-10-19", "close": 7.3, "volume": 3798.0}, {"date": "2020-10-20", "close": 7.3, "volume": null}, {"date": "2020-10-21", "close": 7.52, "volume": 240.0}, {"date": "2020-10-22", "close": 8.0, "volume": 4045.0}, {"date": "2020-10-23", "close": 7.85, "volume": 6106.0}, {"date": "2020-10-26", "close": 8.05, "volume": 450.0}, {"date": "2020-10-27", "close": 7.078, "volume": 25280.0}, {"date": "2020-10-28", "close": 7.0, "volume": 8742.0}, {"date": "2020-10-29", "close": 6.95, "volume": 13952.0}, {"date": "2020-10-30", "close": 7.0, "volume": 2504.0}, {"date": "2020-11-02", "close": 6.7, "volume": 2658.0}, {"date": "2020-11-03", "close": 6.7, "volume": 2268.0}, {"date": "2020-11-04", "close": 6.82, "volume": 1156.0}, {"date": "2020-11-05", "close": 7.03, "volume": 6280.0}, {"date": "2020-11-06", "close": 7.31, "volume": 1203.0}, {"date": "2020-11-09", "close": 7.35, "volume": 4908.0}, {"date": "2020-11-10", "close": 7.17, "volume": 3536.0}, {"date": "2020-11-11", "close": 7.2, "volume": 713.0}, {"date": "2020-11-12", "close": 6.85, "volume": 5242.0}, {"date": "2020-11-13", "close": 7.0, "volume": 14104.0}, {"date": "2020-11-16", "close": 7.59, "volume": 68758.0}, {"date": "2020-11-17", "close": 7.65, "volume": 7480.0}, {"date": "2020-11-18", "close": 7.57, "volume": 7487.0}, {"date": "2020-11-19", "close": 7.45, "volume": 35888.0}, {"date": "2020-11-20", "close": 7.55, "volume": 1893.0}, {"date": "2020-11-23", "close": 7.58, "volume": 14426.0}, {"date": "2020-11-24", "close": 7.46, "volume": 1797.0}, {"date": "2020-11-25", "close": 7.72, "volume": 1615.0}, {"date": "2020-11-27", "close": 7.78, "volume": 128.0}, {"date": "2020-11-30", "close": 7.78, "volume": null}, {"date": "2020-12-01", "close": 7.75, "volume": 2442.0}, {"date": "2020-12-02", "close": 7.75, "volume": null}, {"date": "2020-12-03", "close": 7.5, "volume": 387.0}, {"date": "2020-12-04", "close": 7.5, "volume": null}, {"date": "2020-12-07", "close": 7.52, "volume": 2720.0}, {"date": "2020-12-08", "close": 8.27, "volume": 29812.0}, {"date": "2020-12-09", "close": 8.35, "volume": 15524.0}, {"date": "2020-12-10", "close": 8.0, "volume": 2771.0}, {"date": "2020-12-11", "close": 7.85, "volume": 4349.0}, {"date": "2020-12-14", "close": 7.74, "volume": 3687.0}, {"date": "2020-12-15", "close": 7.81, "volume": 501.0}, {"date": "2020-12-16", "close": 7.8, "volume": 3713.0}, {"date": "2020-12-17", "close": 7.96, "volume": 10915.0}, {"date": "2020-12-18", "close": 7.74, "volume": 6820.0}, {"date": "2020-12-21", "close": 7.98, "volume": 3645.0}, {"date": "2020-12-22", "close": 7.94, "volume": 9015.0}, {"date": "2020-12-23", "close": 7.6, "volume": 7891.0}, {"date": "2020-12-24", "close": 7.59, "volume": 6098.0}, {"date": "2020-12-28", "close": 8.25, "volume": 16222.0}, {"date": "2020-12-29", "close": 8.34, "volume": 20202.0}, {"date": "2020-12-30", "close": 7.74, "volume": 18822.0}, {"date": "2020-12-31", "close": 8.08, "volume": 31373.0}, {"date": "2021-01-04", "close": 8.0, "volume": 3814.0}, {"date": "2021-01-05", "close": 7.91, "volume": 762.0}, {"date": "2021-01-06", "close": 7.9, "volume": 523.0}, {"date": "2021-01-07", "close": 7.978, "volume": 3894.0}, {"date": "2021-01-08", "close": 7.75, "volume": 14912.0}, {"date": "2021-01-11", "close": 7.75, "volume": 12556.0}, {"date": "2021-01-12", "close": 7.55, "volume": 118899.0}, {"date": "2021-01-13", "close": 7.97, "volume": 41190.0}, {"date": "2021-01-14", "close": 8.0, "volume": 136392.0}, {"date": "2021-01-15", "close": 8.05, "volume": 118.0}, {"date": "2021-01-19", "close": 8.07, "volume": 597.0}, {"date": "2021-01-20", "close": 8.19, "volume": 1778.0}, {"date": "2021-01-21", "close": 7.84, "volume": 4284.0}, {"date": "2021-01-22", "close": 7.98, "volume": 3211.0}, {"date": "2021-01-25", "close": 7.98, "volume": 1847.0}, {"date": "2021-01-26", "close": 7.63, "volume": 1854.0}, {"date": "2021-01-27", "close": 8.0, "volume": 2143.0}, {"date": "2021-01-28", "close": 7.9961, "volume": 1554.0}, {"date": "2021-01-29", "close": 7.66, "volume": 1429.0}, {"date": "2021-02-01", "close": 7.97, "volume": 3835.0}, {"date": "2021-02-02", "close": 7.78, "volume": 3631.0}, {"date": "2021-02-03", "close": 7.95, "volume": 4584.0}, {"date": "2021-02-04", "close": 7.97, "volume": 986.0}, {"date": "2021-02-05", "close": 7.95, "volume": 1801.0}, {"date": "2021-02-08", "close": 7.99, "volume": 18798.0}, {"date": "2021-02-09", "close": 7.99, "volume": 4043.0}, {"date": "2021-02-10", "close": 8.09, "volume": 869.0}, {"date": "2021-02-11", "close": 8.0962, "volume": 295.0}, {"date": "2021-02-12", "close": 8.09, "volume": 8190.0}, {"date": "2021-02-16", "close": 7.9398, "volume": 1288.0}, {"date": "2021-02-17", "close": 8.0, "volume": 10494.0}, {"date": "2021-02-18", "close": 8.0, "volume": 27557.0}, {"date": "2021-02-19", "close": 8.12, "volume": 102159.0}, {"date": "2021-02-22", "close": 8.13, "volume": 1517.0}, {"date": "2021-02-23", "close": 8.2, "volume": 29744.0}, {"date": "2021-02-24", "close": 7.91, "volume": 128104.0}, {"date": "2021-02-25", "close": 7.95, "volume": 18808.0}, {"date": "2021-02-26", "close": 7.95, "volume": 9386.0}, {"date": "2021-03-01", "close": 8.08, "volume": 2833.0}, {"date": "2021-03-02", "close": 7.94, "volume": 1023.0}, {"date": "2021-03-03", "close": 7.88, "volume": 1364.0}, {"date": "2021-03-04", "close": 7.8893, "volume": 3991.0}, {"date": "2021-03-05", "close": 7.63, "volume": 10491.0}, {"date": "2021-03-08", "close": 7.39, "volume": 34370.0}, {"date": "2021-03-09", "close": 7.47, "volume": 29473.0}, {"date": "2021-03-10", "close": 7.21, "volume": 23872.0}, {"date": "2021-03-11", "close": 7.56, "volume": 9194.0}, {"date": "2021-03-12", "close": 7.51, "volume": 28800.0}, {"date": "2021-03-15", "close": 7.5, "volume": 10643.0}, {"date": "2021-03-16", "close": 7.35, "volume": 6418.0}, {"date": "2021-03-17", "close": 7.38, "volume": 6070.0}, {"date": "2021-03-18", "close": 7.495, "volume": 10789.0}, {"date": "2021-03-19", "close": 7.54, "volume": 5310.0}, {"date": "2021-03-22", "close": 7.54, "volume": 14935.0}, {"date": "2021-03-23", "close": 7.505, "volume": 909.0}, {"date": "2021-03-24", "close": 7.57, "volume": 4233.0}, {"date": "2021-03-25", "close": 7.54, "volume": 3642.0}, {"date": "2021-03-26", "close": 7.15, "volume": 20859.0}, {"date": "2021-03-29", "close": 7.35, "volume": 73547.0}, {"date": "2021-03-30", "close": 8.2, "volume": 96347.0}, {"date": "2021-03-31", "close": 8.17, "volume": 32101.0}, {"date": "2021-04-01", "close": 8.16, "volume": 16586.0}, {"date": "2021-04-05", "close": 7.88, "volume": 5761816.0}, {"date": "2021-04-06", "close": 7.38, "volume": 596740.0}, {"date": "2021-04-07", "close": 7.27, "volume": 292025.0}, {"date": "2021-04-08", "close": 7.15, "volume": 169763.0}, {"date": "2021-04-09", "close": 7.02, "volume": 157932.0}, {"date": "2021-04-12", "close": 6.9, "volume": 190489.0}, {"date": "2021-04-13", "close": 7.13, "volume": 106467.0}, {"date": "2021-04-14", "close": 7.09, "volume": 99497.0}, {"date": "2021-04-15", "close": 7.09, "volume": 100173.0}, {"date": "2021-04-16", "close": 7.0, "volume": 63450.0}, {"date": "2021-04-19", "close": 7.46, "volume": 104154.0}, {"date": "2021-04-20", "close": 7.45, "volume": 51681.0}, {"date": "2021-04-21", "close": 7.5, "volume": 26463.0}, {"date": "2021-04-22", "close": 7.6, "volume": 48922.0}, {"date": "2021-04-23", "close": 7.61, "volume": 99517.0}, {"date": "2021-04-26", "close": 7.82, "volume": 89523.0}, {"date": "2021-04-27", "close": 8.05, "volume": 99227.0}, {"date": "2021-04-28", "close": 8.15, "volume": 74231.0}, {"date": "2021-04-29", "close": 8.36, "volume": 99374.0}, {"date": "2021-04-30", "close": 8.58, "volume": 128177.0}, {"date": "2021-05-03", "close": 8.54, "volume": 104478.0}, {"date": "2021-05-04", "close": 8.64, "volume": 98024.0}, {"date": "2021-05-05", "close": 8.79, "volume": 21436.0}, {"date": "2021-05-06", "close": 8.73, "volume": 50942.0}, {"date": "2021-05-07", "close": 8.83, "volume": 96622.0}, {"date": "2021-05-10", "close": 8.79, "volume": 43578.0}, {"date": "2021-05-11", "close": 8.59, "volume": 30573.0}, {"date": "2021-05-12", "close": 8.31, "volume": 17567.0}, {"date": "2021-05-13", "close": 8.83, "volume": 39952.0}, {"date": "2021-05-14", "close": 8.56, "volume": 99067.0}, {"date": "2021-05-17", "close": 8.82, "volume": 44989.0}, {"date": "2021-05-18", "close": 8.74, "volume": 66779.0}, {"date": "2021-05-19", "close": 8.59, "volume": 22711.0}, {"date": "2021-05-20", "close": 8.99, "volume": 54582.0}, {"date": "2021-05-21", "close": 8.71, "volume": 82367.0}, {"date": "2021-05-24", "close": 8.73, "volume": 91659.0}, {"date": "2021-05-25", "close": 9.0, "volume": 43621.0}, {"date": "2021-05-26", "close": 8.85, "volume": 121150.0}, {"date": "2021-05-27", "close": 9.04, "volume": 16638.0}, {"date": "2021-05-28", "close": 8.8, "volume": 24388.0}, {"date": "2021-06-01", "close": 8.83, "volume": 29575.0}, {"date": "2021-06-02", "close": 8.8, "volume": 146706.0}, {"date": "2021-06-03", "close": 9.0, "volume": 18700.0}, {"date": "2021-06-04", "close": 9.005, "volume": 80582.0}, {"date": "2021-06-07", "close": 8.88, "volume": 71285.0}, {"date": "2021-06-08", "close": 8.92, "volume": 15430.0}, {"date": "2021-06-09", "close": 8.96, "volume": 18340.0}, {"date": "2021-06-10", "close": 8.88, "volume": 63345.0}, {"date": "2021-06-11", "close": 8.85, "volume": 101002.0}, {"date": "2021-06-14", "close": 8.99, "volume": 15101.0}, {"date": "2021-06-15", "close": 9.05, "volume": 23888.0}, {"date": "2021-06-16", "close": 9.08, "volume": 23436.0}, {"date": "2021-06-17", "close": 8.94, "volume": 25939.0}, {"date": "2021-06-18", "close": 9.14, "volume": 23062.0}, {"date": "2021-06-21", "close": 8.9, "volume": 38137.0}, {"date": "2021-06-22", "close": 9.0, "volume": 8390.0}, {"date": "2021-06-23", "close": 9.1, "volume": 6906.0}, {"date": "2021-06-24", "close": 9.13, "volume": 13862.0}, {"date": "2021-06-25", "close": 9.16, "volume": 177481.0}, {"date": "2021-06-28", "close": 9.3, "volume": 135650.0}, {"date": "2021-06-29", "close": 9.4, "volume": 51983.0}, {"date": "2021-06-30", "close": 9.3, "volume": 33992.0}, {"date": "2021-07-01", "close": 9.4, "volume": 14113.0}, {"date": "2021-07-02", "close": 9.4, "volume": 9223.0}, {"date": "2021-07-06", "close": 9.06, "volume": 10869.0}, {"date": "2021-07-07", "close": 8.91, "volume": 16097.0}, {"date": "2021-07-08", "close": 9.36, "volume": 7223.0}, {"date": "2021-07-09", "close": 9.11, "volume": 6821.0}, {"date": "2021-07-12", "close": 9.2, "volume": 5609.0}, {"date": "2021-07-13", "close": 9.4, "volume": 2703.0}, {"date": "2021-07-14", "close": 9.21, "volume": 7556.0}, {"date": "2021-07-15", "close": 9.55, "volume": 17506.0}, {"date": "2021-07-16", "close": 9.5, "volume": 5722.0}, {"date": "2021-07-19", "close": 9.19, "volume": 11830.0}, {"date": "2021-07-20", "close": 9.11, "volume": 7574.0}, {"date": "2021-07-21", "close": 9.49, "volume": 3371.0}, {"date": "2021-07-22", "close": 9.55, "volume": 2940.0}, {"date": "2021-07-23", "close": 9.39, "volume": 4055.0}, {"date": "2021-07-26", "close": 9.35, "volume": 16686.0}, {"date": "2021-07-27", "close": 9.43, "volume": 1440.0}, {"date": "2021-07-28", "close": 9.27, "volume": 11637.0}, {"date": "2021-07-29", "close": 9.07, "volume": 13941.0}, {"date": "2021-07-30", "close": 9.08, "volume": 22893.0}, {"date": "2021-08-02", "close": 9.51, "volume": 15714.0}, {"date": "2021-08-03", "close": 9.51, "volume": 15501.0}, {"date": "2021-08-04", "close": 9.15, "volume": 9561.0}, {"date": "2021-08-05", "close": 9.08, "volume": 1205.0}, {"date": "2021-08-06", "close": 9.44, "volume": 4226.0}, {"date": "2021-08-09", "close": 9.33, "volume": 5906.0}, {"date": "2021-08-10", "close": 9.34, "volume": 9300.0}, {"date": "2021-08-11", "close": 9.54, "volume": 2370.0}, {"date": "2021-08-12", "close": 9.39, "volume": 3269.0}, {"date": "2021-08-13", "close": 9.39, "volume": 17062.0}, {"date": "2021-08-16", "close": 9.21, "volume": 8235.0}, {"date": "2021-08-17", "close": 9.3, "volume": 10315.0}, {"date": "2021-08-18", "close": 9.29, "volume": 4383.0}, {"date": "2021-08-19", "close": 9.21, "volume": 2818.0}, {"date": "2021-08-20", "close": 9.1002, "volume": 7869.0}, {"date": "2021-08-23", "close": 9.26, "volume": 5435.0}, {"date": "2021-08-24", "close": 9.35, "volume": 2648.0}, {"date": "2021-08-25", "close": 9.4, "volume": 2732.0}, {"date": "2021-08-26", "close": 9.5, "volume": 6299.0}, {"date": "2021-08-27", "close": 9.47, "volume": 7273.0}, {"date": "2021-08-30", "close": 9.48, "volume": 3121.0}, {"date": "2021-08-31", "close": 9.47, "volume": 4131.0}, {"date": "2021-09-01", "close": 9.31, "volume": 7452.0}, {"date": "2021-09-02", "close": 9.48, "volume": 5070.0}, {"date": "2021-09-03", "close": 9.23, "volume": 3543.0}, {"date": "2021-09-07", "close": 8.81, "volume": 3710.0}, {"date": "2021-09-08", "close": 9.15, "volume": 5483.0}, {"date": "2021-09-09", "close": 9.09, "volume": 5917.0}, {"date": "2021-09-10", "close": 8.88, "volume": 6209.0}, {"date": "2021-09-13", "close": 9.055, "volume": 1879.0}, {"date": "2021-09-14", "close": 9.07, "volume": 50959.0}, {"date": "2021-09-15", "close": 9.2, "volume": 754.0}, {"date": "2021-09-16", "close": 9.04, "volume": 4926.0}, {"date": "2021-09-17", "close": 8.83, "volume": 11238.0}, {"date": "2021-09-20", "close": 8.8, "volume": 36127.0}, {"date": "2021-09-21", "close": 8.51, "volume": 6120.0}, {"date": "2021-09-22", "close": 8.6, "volume": 35291.0}, {"date": "2021-09-23", "close": 8.5, "volume": 17025.0}, {"date": "2021-09-24", "close": 8.5, "volume": null}, {"date": "2021-09-27", "close": 8.68, "volume": 49849.0}, {"date": "2021-09-28", "close": 8.36, "volume": 15307.0}, {"date": "2021-09-29", "close": 8.35, "volume": 4916.0}, {"date": "2021-09-30", "close": 8.37, "volume": 62241.0}, {"date": "2021-10-01", "close": 8.15, "volume": 16597.0}, {"date": "2021-10-04", "close": 8.65, "volume": 7650.0}, {"date": "2021-10-05", "close": 8.6, "volume": 13303.0}, {"date": "2021-10-06", "close": 8.6, "volume": null}, {"date": "2021-10-07", "close": 8.495, "volume": 9216.0}, {"date": "2021-10-08", "close": 8.665, "volume": 3531.0}, {"date": "2021-10-11", "close": 8.615, "volume": 98095.0}, {"date": "2021-10-12", "close": 8.42, "volume": 1842.0}, {"date": "2021-10-13", "close": 8.66, "volume": 3676.0}, {"date": "2021-10-14", "close": 8.33, "volume": 19679.0}, {"date": "2021-10-15", "close": 8.31, "volume": 7820.0}, {"date": "2021-10-18", "close": 8.36, "volume": 27908.0}, {"date": "2021-10-19", "close": 8.31, "volume": 23438.0}, {"date": "2021-10-20", "close": 8.32, "volume": 33283.0}, {"date": "2021-10-21", "close": 8.49, "volume": 13211.0}, {"date": "2021-10-22", "close": 8.5, "volume": 7662.0}, {"date": "2021-10-25", "close": 8.4, "volume": 2726.0}, {"date": "2021-10-26", "close": 8.45, "volume": 2587.0}, {"date": "2021-10-27", "close": 8.38, "volume": 1195.0}, {"date": "2021-10-28", "close": 8.52, "volume": 1189.0}, {"date": "2021-10-29", "close": 8.52, "volume": 12189.0}, {"date": "2021-11-01", "close": 8.6, "volume": 12912.0}, {"date": "2021-11-02", "close": 8.5, "volume": 26747.0}, {"date": "2021-11-03", "close": 8.41, "volume": 18042.0}, {"date": "2021-11-04", "close": 8.35, "volume": 9392.0}, {"date": "2021-11-05", "close": 8.36, "volume": 54132.0}, {"date": "2021-11-08", "close": 8.35, "volume": 13695.0}, {"date": "2021-11-09", "close": 8.4, "volume": 6297.0}, {"date": "2021-11-10", "close": 8.5, "volume": 1808.0}, {"date": "2021-11-11", "close": 8.42, "volume": 34778.0}, {"date": "2021-11-12", "close": 8.41, "volume": 447778.0}, {"date": "2021-11-15", "close": 8.48, "volume": 266555.0}, {"date": "2021-11-16", "close": 8.32, "volume": 371115.0}, {"date": "2021-11-17", "close": 8.42, "volume": 42455.0}, {"date": "2021-11-18", "close": 8.09, "volume": 31873.0}, {"date": "2021-11-19", "close": 8.05, "volume": 25224.0}, {"date": "2021-11-22", "close": 8.17, "volume": 14512.0}, {"date": "2021-11-23", "close": 8.17, "volume": 24238.0}, {"date": "2021-11-24", "close": 8.01, "volume": 11553.0}, {"date": "2021-11-26", "close": 8.235, "volume": 8776.0}, {"date": "2021-11-29", "close": 8.11, "volume": 7595.0}, {"date": "2021-11-30", "close": 7.88, "volume": 51539.0}, {"date": "2021-12-01", "close": 8.02, "volume": 10867.0}, {"date": "2021-12-02", "close": 8.1, "volume": 9860.0}, {"date": "2021-12-03", "close": 8.06, "volume": 14394.0}, {"date": "2021-12-06", "close": 7.99, "volume": 6169.0}, {"date": "2021-12-07", "close": 7.94, "volume": 56373.0}, {"date": "2021-12-08", "close": 7.98, "volume": 7995.0}, {"date": "2021-12-09", "close": 7.86, "volume": 10952.0}, {"date": "2021-12-10", "close": 8.01, "volume": 9861.0}, {"date": "2021-12-13", "close": 7.95, "volume": 45064.0}, {"date": "2021-12-14", "close": 7.85, "volume": 22257.0}, {"date": "2021-12-15", "close": 7.86, "volume": 154850.0}, {"date": "2021-12-16", "close": 7.81, "volume": 6666.0}, {"date": "2021-12-17", "close": 7.9, "volume": 3813.0}, {"date": "2021-12-20", "close": 7.81, "volume": 5681.0}, {"date": "2021-12-21", "close": 7.76, "volume": 3108.0}, {"date": "2021-12-22", "close": 7.81, "volume": 25618.0}, {"date": "2021-12-23", "close": 7.74, "volume": 18986.0}, {"date": "2021-12-27", "close": 7.65, "volume": 18078.0}, {"date": "2021-12-28", "close": 7.55, "volume": 17642.0}, {"date": "2021-12-29", "close": 7.86, "volume": 31603.0}, {"date": "2021-12-30", "close": 8.17, "volume": 37314.0}, {"date": "2021-12-31", "close": 8.1, "volume": 32260.0}, {"date": "2022-01-03", "close": 8.02, "volume": 11651.0}, {"date": "2022-01-04", "close": 8.12, "volume": 8358.0}, {"date": "2022-01-05", "close": 7.89, "volume": 12129.0}, {"date": "2022-01-06", "close": 7.71, "volume": 10762.0}, {"date": "2022-01-07", "close": 7.8, "volume": 5421.0}, {"date": "2022-01-10", "close": 7.94, "volume": 4026.0}, {"date": "2022-01-11", "close": 7.9, "volume": 1540.0}, {"date": "2022-01-12", "close": 7.91, "volume": 3765.0}, {"date": "2022-01-13", "close": 7.95, "volume": 187228.0}, {"date": "2022-01-14", "close": 7.9, "volume": 13405.0}, {"date": "2022-01-18", "close": 7.85, "volume": 26518.0}, {"date": "2022-01-19", "close": 7.85, "volume": 4604.0}, {"date": "2022-01-20", "close": 7.9, "volume": 3831.0}, {"date": "2022-01-21", "close": 7.9, "volume": 7634.0}, {"date": "2022-01-24", "close": 7.94, "volume": 20500.0}, {"date": "2022-01-25", "close": 7.8, "volume": 174208.0}, {"date": "2022-01-26", "close": 7.8, "volume": 33179.0}, {"date": "2022-01-27", "close": 7.96, "volume": 44320.0}, {"date": "2022-01-28", "close": 7.82, "volume": 10382.0}, {"date": "2022-01-31", "close": 7.72, "volume": 18740.0}, {"date": "2022-02-01", "close": 7.77, "volume": 9025.0}, {"date": "2022-02-02", "close": 7.65, "volume": 16412.0}, {"date": "2022-02-03", "close": 7.66, "volume": 19834.0}, {"date": "2022-02-04", "close": 7.83, "volume": 3692.0}, {"date": "2022-02-07", "close": 7.89, "volume": 6605.0}, {"date": "2022-02-08", "close": 7.72, "volume": 5703.0}, {"date": "2022-02-09", "close": 7.76, "volume": 8034.0}, {"date": "2022-02-10", "close": 7.52, "volume": 98610.0}, {"date": "2022-02-11", "close": 7.76, "volume": 6525.0}, {"date": "2022-02-14", "close": 7.99, "volume": 20356.0}, {"date": "2022-02-15", "close": 8.0, "volume": 7644.0}, {"date": "2022-02-16", "close": 7.83, "volume": 50235.0}, {"date": "2022-02-17", "close": 7.5, "volume": 7619.0}, {"date": "2022-02-18", "close": 7.62, "volume": 10944.0}, {"date": "2022-02-22", "close": 7.35, "volume": 90425.0}, {"date": "2022-02-23", "close": 7.63, "volume": 22905.0}, {"date": "2022-02-24", "close": 7.73, "volume": 11426.0}, {"date": "2022-02-25", "close": 7.74, "volume": 35641.0}, {"date": "2022-02-28", "close": 7.76, "volume": 13530.0}, {"date": "2022-03-01", "close": 7.48, "volume": 7997.0}, {"date": "2022-03-02", "close": 7.56, "volume": 3558.0}, {"date": "2022-03-03", "close": 7.4, "volume": 4862.0}, {"date": "2022-03-04", "close": 7.45, "volume": 5473.0}, {"date": "2022-03-07", "close": 7.425, "volume": 6282.0}, {"date": "2022-03-08", "close": 7.54, "volume": 3192.0}, {"date": "2022-03-09", "close": 7.37, "volume": 1684.0}, {"date": "2022-03-10", "close": 7.15, "volume": 40311.0}, {"date": "2022-03-11", "close": 7.2546, "volume": 1755.0}, {"date": "2022-03-14", "close": 7.44, "volume": 2228.0}, {"date": "2022-03-15", "close": 6.91, "volume": 24252.0}, {"date": "2022-03-16", "close": 7.1, "volume": 22041.0}, {"date": "2022-03-17", "close": 7.055, "volume": 517.0}, {"date": "2022-03-18", "close": 7.26, "volume": 1178.0}, {"date": "2022-03-21", "close": 7.35, "volume": 16731.0}, {"date": "2022-03-22", "close": 7.35, "volume": 12655.0}, {"date": "2022-03-23", "close": 7.23, "volume": 9999.0}, {"date": "2022-03-24", "close": 7.23, "volume": 8101.0}, {"date": "2022-03-25", "close": 7.21, "volume": 45883.0}, {"date": "2022-03-28", "close": 7.25, "volume": 11834.0}, {"date": "2022-03-29", "close": 7.95, "volume": 21351.0}, {"date": "2022-03-30", "close": 7.82, "volume": 16645.0}, {"date": "2022-03-31", "close": 7.86, "volume": 42248.0}, {"date": "2022-04-01", "close": 7.82, "volume": 12161.0}, {"date": "2022-04-04", "close": 7.86, "volume": 6422.0}, {"date": "2022-04-05", "close": 7.7, "volume": 6679.0}, {"date": "2022-04-06", "close": 7.6, "volume": 3058.0}, {"date": "2022-04-07", "close": 7.66, "volume": 5706.0}, {"date": "2022-04-08", "close": 7.5, "volume": 2765.0}, {"date": "2022-04-11", "close": 7.79, "volume": 17454.0}, {"date": "2022-04-12", "close": 7.43, "volume": 8023.0}, {"date": "2022-04-13", "close": 7.8, "volume": 17770.0}, {"date": "2022-04-14", "close": 7.82, "volume": 8035.0}, {"date": "2022-04-18", "close": 7.79, "volume": 20321.0}, {"date": "2022-04-19", "close": 7.75, "volume": 17534.0}, {"date": "2022-04-20", "close": 7.92, "volume": 2285.0}, {"date": "2022-04-21", "close": 7.81, "volume": 6138.0}, {"date": "2022-04-22", "close": 7.88, "volume": 44285.0}, {"date": "2022-04-25", "close": 7.64, "volume": 15998.0}, {"date": "2022-04-26", "close": 7.89, "volume": 54532.0}, {"date": "2022-04-27", "close": 7.84, "volume": 43141.0}, {"date": "2022-04-28", "close": 7.655, "volume": 8563.0}, {"date": "2022-04-29", "close": 7.57, "volume": 6237.0}, {"date": "2022-05-02", "close": 7.54, "volume": 6310.0}, {"date": "2022-05-03", "close": 7.58, "volume": 3579.0}, {"date": "2022-05-04", "close": 7.7, "volume": 2756.0}, {"date": "2022-05-05", "close": 7.43, "volume": 4431.0}, {"date": "2022-05-06", "close": 7.29, "volume": 8691.0}, {"date": "2022-05-09", "close": 7.5, "volume": 4708.0}, {"date": "2022-05-10", "close": 7.35, "volume": 727.0}, {"date": "2022-05-11", "close": 7.8, "volume": 1028.0}, {"date": "2022-05-12", "close": 7.59, "volume": 8703.0}, {"date": "2022-05-13", "close": 7.77, "volume": 3482.0}, {"date": "2022-05-16", "close": 7.85, "volume": 7216.0}, {"date": "2022-05-17", "close": 7.85, "volume": 7238.0}, {"date": "2022-05-18", "close": 7.65, "volume": 11504.0}, {"date": "2022-05-19", "close": 7.99, "volume": 9378.0}, {"date": "2022-05-20", "close": 7.66, "volume": 11725.0}, {"date": "2022-05-23", "close": 7.8, "volume": 16737.0}, {"date": "2022-05-24", "close": 7.73, "volume": 4794.0}, {"date": "2022-05-25", "close": 7.735, "volume": 4116.0}, {"date": "2022-05-26", "close": 7.8, "volume": 19429.0}, {"date": "2022-05-27", "close": 7.8, "volume": 159702.0}, {"date": "2022-05-31", "close": 7.58, "volume": 22601.0}, {"date": "2022-06-01", "close": 7.8, "volume": 5833.0}, {"date": "2022-06-02", "close": 7.575, "volume": 6833.0}, {"date": "2022-06-03", "close": 7.64, "volume": 10490.0}, {"date": "2022-06-06", "close": 7.6, "volume": 12643.0}, {"date": "2022-06-07", "close": 7.84, "volume": 26317.0}, {"date": "2022-06-08", "close": 7.8, "volume": 98292.0}, {"date": "2022-06-09", "close": 7.84, "volume": 44642.0}, {"date": "2022-06-10", "close": 7.74, "volume": 77377.0}, {"date": "2022-06-13", "close": 7.6, "volume": 3299.0}, {"date": "2022-06-14", "close": 7.54, "volume": 3615.0}, {"date": "2022-06-15", "close": 7.5, "volume": 12311.0}, {"date": "2022-06-16", "close": 7.5, "volume": 3419.0}, {"date": "2022-06-17", "close": 7.5, "volume": 7989.0}, {"date": "2022-06-21", "close": 7.29, "volume": 8609.0}, {"date": "2022-06-22", "close": 7.25, "volume": 8856.0}, {"date": "2022-06-23", "close": 7.4, "volume": 1624.0}, {"date": "2022-06-24", "close": 7.8, "volume": 7643.0}, {"date": "2022-06-27", "close": 7.51, "volume": 8560.0}, {"date": "2022-06-28", "close": 7.645, "volume": 5175.0}, {"date": "2022-06-29", "close": 7.6, "volume": 12815.0}, {"date": "2022-06-30", "close": 7.8, "volume": 24441.0}, {"date": "2022-07-01", "close": 7.78, "volume": 3296.0}, {"date": "2022-07-05", "close": 7.73, "volume": 29756.0}, {"date": "2022-07-06", "close": 7.78, "volume": 1067.0}, {"date": "2022-07-07", "close": 7.8, "volume": 388.0}, {"date": "2022-07-08", "close": 7.8, "volume": 3427.0}, {"date": "2022-07-11", "close": 7.89, "volume": 3266.0}, {"date": "2022-07-12", "close": 7.16, "volume": 50309.0}, {"date": "2022-07-13", "close": 6.97, "volume": 23182.0}, {"date": "2022-07-14", "close": 7.43, "volume": 6617.0}, {"date": "2022-07-15", "close": 7.45, "volume": 8656.0}, {"date": "2022-07-18", "close": 7.24, "volume": 3353.0}, {"date": "2022-07-19", "close": 7.75, "volume": 5743.0}, {"date": "2022-07-20", "close": 7.68, "volume": 7843.0}, {"date": "2022-07-21", "close": 7.67, "volume": 1691.0}, {"date": "2022-07-22", "close": 7.78, "volume": 2360.0}, {"date": "2022-07-25", "close": 7.53, "volume": 8998.0}, {"date": "2022-07-26", "close": 7.51, "volume": 339.0}, {"date": "2022-07-27", "close": 7.8, "volume": 668.0}, {"date": "2022-07-28", "close": 7.25, "volume": 14442.0}, {"date": "2022-07-29", "close": 7.25, "volume": 8133.0}, {"date": "2022-08-01", "close": 7.33, "volume": 4785.0}, {"date": "2022-08-02", "close": 7.51, "volume": 11248.0}, {"date": "2022-08-03", "close": 7.7, "volume": 3575.0}, {"date": "2022-08-04", "close": 7.45, "volume": 6183.0}, {"date": "2022-08-05", "close": 7.45, "volume": 4313.0}, {"date": "2022-08-08", "close": 7.5, "volume": 491.0}, {"date": "2022-08-09", "close": 7.445, "volume": 2052.0}, {"date": "2022-08-10", "close": 7.57, "volume": 3008.0}, {"date": "2022-08-11", "close": 7.67, "volume": 927.0}, {"date": "2022-08-12", "close": 7.75, "volume": 10276.0}, {"date": "2022-08-15", "close": 7.75, "volume": 2244.0}, {"date": "2022-08-16", "close": 7.7, "volume": 14393.0}, {"date": "2022-08-17", "close": 7.728, "volume": 1345.0}, {"date": "2022-08-18", "close": 7.71, "volume": 1477.0}, {"date": "2022-08-19", "close": 7.75, "volume": 11653.0}, {"date": "2022-08-22", "close": 7.75, "volume": 176178.0}, {"date": "2022-08-23", "close": 7.68, "volume": 148155.0}, {"date": "2022-08-24", "close": 7.7, "volume": 23106.0}, {"date": "2022-08-25", "close": 7.75, "volume": 1071.0}, {"date": "2022-08-26", "close": 7.7, "volume": 110863.0}, {"date": "2022-08-29", "close": 7.72, "volume": 14208.0}, {"date": "2022-08-30", "close": 7.74, "volume": 10325.0}, {"date": "2022-08-31", "close": 7.7, "volume": 14039.0}, {"date": "2022-09-01", "close": 7.6501, "volume": 4154.0}, {"date": "2022-09-02", "close": 7.73, "volume": 9493.0}, {"date": "2022-09-06", "close": 7.73, "volume": 29223.0}, {"date": "2022-09-07", "close": 7.7, "volume": 19188.0}, {"date": "2022-09-08", "close": 7.6499, "volume": 19886.0}, {"date": "2022-09-09", "close": 7.5565, "volume": 23815.0}, {"date": "2022-09-12", "close": 7.7, "volume": 33470.0}, {"date": "2022-09-13", "close": 7.55, "volume": 44902.0}, {"date": "2022-09-14", "close": 7.66, "volume": 14856.0}, {"date": "2022-09-15", "close": 7.64, "volume": 1203.0}, {"date": "2022-09-16", "close": 7.55, "volume": 1862.0}, {"date": "2022-09-19", "close": 7.29, "volume": 28927.0}, {"date": "2022-09-20", "close": 7.37, "volume": 27294.0}, {"date": "2022-09-21", "close": 7.7, "volume": 13404.0}, {"date": "2022-09-22", "close": 7.51, "volume": 7554.0}, {"date": "2022-09-23", "close": 7.42, "volume": 7974.0}, {"date": "2022-09-26", "close": 7.45, "volume": 2487.0}, {"date": "2022-09-27", "close": 7.5, "volume": 6324.0}, {"date": "2022-09-28", "close": 7.4, "volume": 17311.0}, {"date": "2022-09-29", "close": 7.43, "volume": 15265.0}, {"date": "2022-09-30", "close": 7.74, "volume": 53709.0}, {"date": "2022-10-03", "close": 7.4, "volume": 21078.0}, {"date": "2022-10-04", "close": 7.4, "volume": 11067.0}, {"date": "2022-10-05", "close": 7.5444, "volume": 6951.0}, {"date": "2022-10-06", "close": 7.73, "volume": 18063.0}, {"date": "2022-10-07", "close": 7.8, "volume": 14800.0}, {"date": "2022-10-10", "close": 7.61, "volume": 2935.0}, {"date": "2022-10-11", "close": 7.3101, "volume": 8861.0}, {"date": "2022-10-12", "close": 7.34, "volume": 4863.0}, {"date": "2022-10-13", "close": 7.33, "volume": 7771.0}, {"date": "2022-10-14", "close": 7.36, "volume": 23748.0}, {"date": "2022-10-17", "close": 7.34, "volume": 41908.0}, {"date": "2022-10-18", "close": 7.48, "volume": 22605.0}, {"date": "2022-10-19", "close": 7.6, "volume": 38698.0}, {"date": "2022-10-20", "close": 7.6, "volume": 6410.0}, {"date": "2022-10-21", "close": 7.5, "volume": 11063.0}, {"date": "2022-10-24", "close": 7.56, "volume": 11593.0}, {"date": "2022-10-25", "close": 7.69, "volume": 10929.0}, {"date": "2022-10-26", "close": 7.69, "volume": 7590.0}, {"date": "2022-10-27", "close": 7.53, "volume": 8416.0}, {"date": "2022-10-28", "close": 7.45, "volume": 14362.0}, {"date": "2022-10-31", "close": 7.57, "volume": 12793.0}, {"date": "2022-11-01", "close": 7.66, "volume": 1980.0}, {"date": "2022-11-02", "close": 7.65, "volume": 22122.0}, {"date": "2022-11-03", "close": 7.64, "volume": 12113.0}, {"date": "2022-11-04", "close": 7.71, "volume": 6495.0}, {"date": "2022-11-07", "close": 7.78, "volume": 29762.0}, {"date": "2022-11-08", "close": 7.626, "volume": 7747.0}, {"date": "2022-11-09", "close": 7.5914, "volume": 8049.0}, {"date": "2022-11-10", "close": 7.71, "volume": 34436.0}, {"date": "2022-11-11", "close": 7.73, "volume": 135669.0}, {"date": "2022-11-14", "close": 7.61, "volume": 38327.0}, {"date": "2022-11-15", "close": 7.61, "volume": 160256.0}, {"date": "2022-11-16", "close": 7.765, "volume": 11162.0}, {"date": "2022-11-17", "close": 7.65, "volume": 17405.0}, {"date": "2022-11-18", "close": 7.83, "volume": 345932.0}, {"date": "2022-11-21", "close": 7.86, "volume": 42818.0}, {"date": "2022-11-22", "close": 7.84, "volume": 26253.0}, {"date": "2022-11-23", "close": 7.81, "volume": 8969.0}, {"date": "2022-11-25", "close": 7.85, "volume": 2393.0}, {"date": "2022-11-28", "close": 7.82, "volume": 47540.0}, {"date": "2022-11-29", "close": 7.7, "volume": 213698.0}, {"date": "2022-11-30", "close": 7.65, "volume": 74229.0}, {"date": "2022-12-01", "close": 7.65, "volume": 57509.0}, {"date": "2022-12-02", "close": 7.75, "volume": 79304.0}, {"date": "2022-12-05", "close": 7.76, "volume": 36896.0}, {"date": "2022-12-06", "close": 7.75, "volume": 48725.0}, {"date": "2022-12-07", "close": 7.88, "volume": 226562.0}, {"date": "2022-12-08", "close": 7.82, "volume": 24042.0}, {"date": "2022-12-09", "close": 7.75, "volume": 22688.0}, {"date": "2022-12-12", "close": 7.66, "volume": 3887.0}, {"date": "2022-12-13", "close": 7.87, "volume": 166500.0}, {"date": "2022-12-14", "close": 7.87, "volume": 4815.0}, {"date": "2022-12-15", "close": 7.9, "volume": 33057.0}, {"date": "2022-12-16", "close": 7.98, "volume": 12555.0}, {"date": "2022-12-19", "close": 8.38, "volume": 123965.0}, {"date": "2022-12-20", "close": 8.3, "volume": 13952.0}, {"date": "2022-12-21", "close": 8.24, "volume": 3904.0}, {"date": "2022-12-22", "close": 8.2, "volume": 12581.0}, {"date": "2022-12-23", "close": 8.15, "volume": 10585.0}, {"date": "2022-12-27", "close": 8.02, "volume": 5666.0}, {"date": "2022-12-28", "close": 8.1, "volume": 5935.0}, {"date": "2022-12-29", "close": 8.15, "volume": 28585.0}, {"date": "2022-12-30", "close": 8.0, "volume": 36654.0}, {"date": "2023-01-03", "close": 8.18, "volume": 22095.0}, {"date": "2023-01-04", "close": 8.4, "volume": 95387.0}, {"date": "2023-01-05", "close": 8.26, "volume": 6551.0}, {"date": "2023-01-06", "close": 8.0, "volume": 137326.0}, {"date": "2023-01-09", "close": 8.22, "volume": 23775.0}, {"date": "2023-01-10", "close": 8.16, "volume": 8709.0}, {"date": "2023-01-11", "close": 8.04, "volume": 12603.0}, {"date": "2023-01-12", "close": 8.225, "volume": 67147.0}, {"date": "2023-01-13", "close": 8.19, "volume": 32262.0}, {"date": "2023-01-17", "close": 8.25, "volume": 13954.0}, {"date": "2023-01-18", "close": 8.32, "volume": 5287.0}, {"date": "2023-01-19", "close": 8.21, "volume": 4733.0}, {"date": "2023-01-20", "close": 8.2635, "volume": 9952.0}, {"date": "2023-01-23", "close": 8.2, "volume": 32091.0}, {"date": "2023-01-24", "close": 8.38, "volume": 12004.0}, {"date": "2023-01-25", "close": 8.29, "volume": 39596.0}, {"date": "2023-01-26", "close": 8.22, "volume": 19499.0}, {"date": "2023-01-27", "close": 8.4, "volume": 11782.0}, {"date": "2023-01-30", "close": 8.2, "volume": 13563.0}, {"date": "2023-01-31", "close": 8.19, "volume": 170543.0}, {"date": "2023-02-01", "close": 8.47, "volume": 40380.0}, {"date": "2023-02-02", "close": 8.25, "volume": 199078.0}, {"date": "2023-02-03", "close": 8.49, "volume": 330816.0}, {"date": "2023-02-06", "close": 8.26, "volume": 46575.0}, {"date": "2023-02-07", "close": 8.45, "volume": 56248.0}, {"date": "2023-02-08", "close": 8.3, "volume": 343263.0}, {"date": "2023-02-09", "close": 8.24, "volume": 51221.0}, {"date": "2023-02-10", "close": 8.17, "volume": 51562.0}, {"date": "2023-02-13", "close": 8.24, "volume": 70048.0}, {"date": "2023-02-14", "close": 8.47, "volume": 25871.0}, {"date": "2023-02-15", "close": 8.4, "volume": 101779.0}, {"date": "2023-02-16", "close": 8.37, "volume": 47250.0}, {"date": "2023-02-17", "close": 8.33, "volume": 21109.0}, {"date": "2023-02-21", "close": 8.27, "volume": 54946.0}, {"date": "2023-02-22", "close": 8.285, "volume": 27988.0}, {"date": "2023-02-23", "close": 8.15, "volume": 22491.0}, {"date": "2023-02-24", "close": 8.33, "volume": 37210.0}, {"date": "2023-02-27", "close": 8.3, "volume": 37497.0}, {"date": "2023-02-28", "close": 8.23, "volume": 13662.0}, {"date": "2023-03-01", "close": 8.33, "volume": 40423.0}, {"date": "2023-03-02", "close": 8.39, "volume": 36386.0}, {"date": "2023-03-03", "close": 8.42, "volume": 246568.0}, {"date": "2023-03-06", "close": 8.29, "volume": 80092.0}, {"date": "2023-03-07", "close": 8.21, "volume": 15096.0}, {"date": "2023-03-08", "close": 8.3, "volume": 68689.0}, {"date": "2023-03-09", "close": 8.3, "volume": 28555.0}, {"date": "2023-03-10", "close": 8.04, "volume": 14728.0}, {"date": "2023-03-13", "close": 8.07, "volume": 27027.0}, {"date": "2023-03-14", "close": 8.09, "volume": 31445.0}, {"date": "2023-03-15", "close": 8.4, "volume": 39163.0}, {"date": "2023-03-16", "close": 8.45, "volume": 63753.0}, {"date": "2023-03-17", "close": 8.08, "volume": 20295.0}, {"date": "2023-03-20", "close": 8.27, "volume": 10724.0}, {"date": "2023-03-21", "close": 8.13, "volume": 26582.0}, {"date": "2023-03-22", "close": 8.38, "volume": 23363.0}, {"date": "2023-03-23", "close": 8.44, "volume": 28525.0}, {"date": "2023-03-24", "close": 8.35, "volume": 11914.0}, {"date": "2023-03-27", "close": 8.34, "volume": 45645.0}, {"date": "2023-03-28", "close": 8.29, "volume": 28304.0}, {"date": "2023-03-29", "close": 8.28, "volume": 36679.0}, {"date": "2023-03-30", "close": 8.15, "volume": 19535.0}, {"date": "2023-03-31", "close": 8.29, "volume": 25276.0}, {"date": "2023-04-03", "close": 8.4, "volume": 61118.0}, {"date": "2023-04-04", "close": 8.29, "volume": 20171.0}, {"date": "2023-04-05", "close": 8.15, "volume": 19311.0}, {"date": "2023-04-06", "close": 8.27, "volume": 36286.0}, {"date": "2023-04-10", "close": 8.375, "volume": 25245.0}, {"date": "2023-04-11", "close": 8.37, "volume": 23986.0}, {"date": "2023-04-12", "close": 8.29, "volume": 26479.0}, {"date": "2023-04-13", "close": 8.25, "volume": 15666.0}, {"date": "2023-04-14", "close": 8.26, "volume": 11822.0}, {"date": "2023-04-17", "close": 8.23, "volume": 12126.0}, {"date": "2023-04-18", "close": 8.28, "volume": 7336.0}, {"date": "2023-04-19", "close": 8.34, "volume": 15947.0}, {"date": "2023-04-20", "close": 8.3, "volume": 28204.0}, {"date": "2023-04-21", "close": 8.3, "volume": 34202.0}, {"date": "2023-04-24", "close": 8.25, "volume": 5650.0}, {"date": "2023-04-25", "close": 8.35, "volume": 12655.0}, {"date": "2023-04-26", "close": 8.0, "volume": 38130.0}, {"date": "2023-04-27", "close": 8.03, "volume": 15314.0}, {"date": "2023-04-28", "close": 8.28, "volume": 8983.0}, {"date": "2023-05-01", "close": 8.22, "volume": 50477.0}, {"date": "2023-05-02", "close": 8.22, "volume": 13255.0}, {"date": "2023-05-03", "close": 8.06, "volume": 5860.0}, {"date": "2023-05-04", "close": 8.28, "volume": 40576.0}, {"date": "2023-05-05", "close": 8.31, "volume": 22815.0}, {"date": "2023-05-08", "close": 8.45, "volume": 38394.0}, {"date": "2023-05-09", "close": 8.32, "volume": 11113.0}, {"date": "2023-05-10", "close": 8.4, "volume": 15603.0}, {"date": "2023-05-11", "close": 8.33, "volume": 29400.0}, {"date": "2023-05-12", "close": 8.3, "volume": 8341.0}, {"date": "2023-05-15", "close": 8.1446, "volume": 15894.0}, {"date": "2023-05-16", "close": 8.05, "volume": 32375.0}, {"date": "2023-05-17", "close": 8.49, "volume": 331306.0}, {"date": "2023-05-18", "close": 8.27, "volume": 63842.0}, {"date": "2023-05-19", "close": 8.65, "volume": 47777.0}, {"date": "2023-05-22", "close": 8.91, "volume": 63229.0}, {"date": "2023-05-23", "close": 9.3, "volume": 68856.0}, {"date": "2023-05-24", "close": 9.07, "volume": 32219.0}, {"date": "2023-05-25", "close": 9.18, "volume": 28568.0}, {"date": "2023-05-26", "close": 9.29, "volume": 6642.0}, {"date": "2023-05-30", "close": 9.03, "volume": 21798.0}, {"date": "2023-05-31", "close": 9.21, "volume": 28409.0}, {"date": "2023-06-01", "close": 9.39, "volume": 16666.0}, {"date": "2023-06-02", "close": 9.23, "volume": 37854.0}, {"date": "2023-06-05", "close": 9.24, "volume": 28948.0}, {"date": "2023-06-06", "close": 9.29, "volume": 11688.0}, {"date": "2023-06-07", "close": 9.2, "volume": 18392.0}, {"date": "2023-06-08", "close": 9.25, "volume": 20842.0}, {"date": "2023-06-09", "close": 9.33, "volume": 15478.0}, {"date": "2023-06-12", "close": 9.0, "volume": 23646.0}, {"date": "2023-06-13", "close": 9.05, "volume": 11045.0}, {"date": "2023-06-14", "close": 8.805, "volume": 102512.0}, {"date": "2023-06-15", "close": 8.78, "volume": 112140.0}, {"date": "2023-06-16", "close": 8.75, "volume": 60289.0}, {"date": "2023-06-20", "close": 8.7, "volume": 32923.0}, {"date": "2023-06-21", "close": 8.8, "volume": 60086.0}, {"date": "2023-06-22", "close": 9.05, "volume": 71706.0}, {"date": "2023-06-23", "close": 8.79, "volume": 61601.0}, {"date": "2023-06-26", "close": 8.9, "volume": 33540.0}, {"date": "2023-06-27", "close": 8.81, "volume": 30760.0}, {"date": "2023-06-28", "close": 8.78, "volume": 18795.0}, {"date": "2023-06-29", "close": 8.94, "volume": 19387.0}, {"date": "2023-06-30", "close": 8.94, "volume": 43469.0}, {"date": "2023-07-03", "close": 9.06, "volume": 12934.0}, {"date": "2023-07-05", "close": 8.75, "volume": 63772.0}, {"date": "2023-07-06", "close": 8.66, "volume": 57134.0}, {"date": "2023-07-07", "close": 8.74, "volume": 56119.0}, {"date": "2023-07-10", "close": 8.7, "volume": 43434.0}, {"date": "2023-07-11", "close": 8.71, "volume": 20328.0}, {"date": "2023-07-12", "close": 8.6, "volume": 23836.0}, {"date": "2023-07-13", "close": 8.63, "volume": 155347.0}, {"date": "2023-07-14", "close": 8.66, "volume": 25938.0}, {"date": "2023-07-17", "close": 8.71, "volume": 34743.0}, {"date": "2023-07-18", "close": 8.7, "volume": 107044.0}, {"date": "2023-07-19", "close": 8.71, "volume": 76192.0}, {"date": "2023-07-20", "close": 8.7, "volume": 191340.0}, {"date": "2023-07-21", "close": 8.65, "volume": 203365.0}, {"date": "2023-07-24", "close": 8.86, "volume": 80452.0}, {"date": "2023-07-25", "close": 8.9, "volume": 66372.0}, {"date": "2023-07-26", "close": 8.79, "volume": 81025.0}, {"date": "2023-07-27", "close": 9.0, "volume": 56097.0}, {"date": "2023-07-28", "close": 9.37, "volume": 597190.0}, {"date": "2023-07-31", "close": 9.7, "volume": 209208.0}, {"date": "2023-08-01", "close": 9.79, "volume": 100532.0}, {"date": "2023-08-02", "close": 9.6, "volume": 53083.0}, {"date": "2023-08-03", "close": 9.75, "volume": 36385.0}, {"date": "2023-08-04", "close": 9.82, "volume": 64823.0}, {"date": "2023-08-07", "close": 9.78, "volume": 66123.0}, {"date": "2023-08-08", "close": 9.96, "volume": 197907.0}, {"date": "2023-08-09", "close": 9.79, "volume": 102240.0}, {"date": "2023-08-10", "close": 9.87, "volume": 24484.0}, {"date": "2023-08-11", "close": 9.63, "volume": 27305.0}, {"date": "2023-08-14", "close": 9.87, "volume": 70956.0}, {"date": "2023-08-15", "close": 9.83, "volume": 35019.0}, {"date": "2023-08-16", "close": 10.32, "volume": 133405.0}, {"date": "2023-08-17", "close": 10.5, "volume": 57815.0}, {"date": "2023-08-18", "close": 10.43, "volume": 95976.0}, {"date": "2023-08-21", "close": 10.54, "volume": 141859.0}, {"date": "2023-08-22", "close": 10.64, "volume": 178204.0}, {"date": "2023-08-23", "close": 10.7, "volume": 66726.0}, {"date": "2023-08-24", "close": 10.71, "volume": 56292.0}, {"date": "2023-08-25", "close": 10.6, "volume": 166452.0}, {"date": "2023-08-28", "close": 10.55, "volume": 120560.0}, {"date": "2023-08-29", "close": 10.52, "volume": 28048.0}, {"date": "2023-08-30", "close": 10.6, "volume": 78039.0}, {"date": "2023-08-31", "close": 10.58, "volume": 31540.0}, {"date": "2023-09-01", "close": 10.6, "volume": 122411.0}, {"date": "2023-09-05", "close": 10.7, "volume": 253150.0}, {"date": "2023-09-06", "close": 10.65, "volume": 76634.0}, {"date": "2023-09-07", "close": 10.71, "volume": 278063.0}, {"date": "2023-09-08", "close": 11.02, "volume": 114400.0}, {"date": "2023-09-11", "close": 10.9, "volume": 107589.0}, {"date": "2023-09-12", "close": 11.0, "volume": 93318.0}, {"date": "2023-09-13", "close": 10.91, "volume": 67280.0}, {"date": "2023-09-14", "close": 11.28, "volume": 65629.0}, {"date": "2023-09-15", "close": 11.27, "volume": 111419.0}, {"date": "2023-09-18", "close": 11.26, "volume": 56908.0}, {"date": "2023-09-19", "close": 11.57, "volume": 65480.0}, {"date": "2023-09-20", "close": 11.47, "volume": 27052.0}, {"date": "2023-09-21", "close": 11.56, "volume": 26168.0}, {"date": "2023-09-22", "close": 11.86, "volume": 90400.0}, {"date": "2023-09-25", "close": 11.59, "volume": 89111.0}, {"date": "2023-09-26", "close": 11.59, "volume": 23456.0}, {"date": "2023-09-27", "close": 11.48, "volume": 24283.0}, {"date": "2023-09-28", "close": 11.47, "volume": 26836.0}, {"date": "2023-09-29", "close": 11.28, "volume": 46714.0}, {"date": "2023-10-02", "close": 11.44, "volume": 61680.0}, {"date": "2023-10-03", "close": 11.05, "volume": 83441.0}, {"date": "2023-10-04", "close": 11.05, "volume": 59176.0}, {"date": "2023-10-05", "close": 11.16, "volume": 120080.0}, {"date": "2023-10-06", "close": 11.14, "volume": 44443.0}, {"date": "2023-10-09", "close": 10.88, "volume": 110390.0}, {"date": "2023-10-10", "close": 10.84, "volume": 35814.0}, {"date": "2023-10-11", "close": 10.84, "volume": 23199.0}, {"date": "2023-10-12", "close": 10.8, "volume": 24464.0}, {"date": "2023-10-13", "close": 10.93, "volume": 45336.0}, {"date": "2023-10-16", "close": 10.87, "volume": 80121.0}, {"date": "2023-10-17", "close": 11.03, "volume": 54232.0}, {"date": "2023-10-18", "close": 11.17, "volume": 58501.0}, {"date": "2023-10-19", "close": 11.23, "volume": 62538.0}, {"date": "2023-10-20", "close": 10.89, "volume": 48083.0}, {"date": "2023-10-23", "close": 11.08, "volume": 49595.0}, {"date": "2023-10-24", "close": 11.06, "volume": 31638.0}, {"date": "2023-10-25", "close": 11.1, "volume": 74788.0}, {"date": "2023-10-26", "close": 11.04, "volume": 29335.0}, {"date": "2023-10-27", "close": 10.98, "volume": 27692.0}, {"date": "2023-10-30", "close": 11.07, "volume": 45914.0}, {"date": "2023-10-31", "close": 10.99, "volume": 39721.0}, {"date": "2023-11-01", "close": 11.15, "volume": 45445.0}, {"date": "2023-11-02", "close": 10.99, "volume": 49946.0}, {"date": "2023-11-03", "close": 11.12, "volume": 58524.0}, {"date": "2023-11-06", "close": 10.98, "volume": 62380.0}, {"date": "2023-11-07", "close": 11.1, "volume": 61428.0}, {"date": "2023-11-08", "close": 11.08, "volume": 33123.0}, {"date": "2023-11-09", "close": 10.97, "volume": 63051.0}, {"date": "2023-11-10", "close": 10.95, "volume": 100181.0}, {"date": "2023-11-13", "close": 10.94, "volume": 95782.0}, {"date": "2023-11-14", "close": 11.2, "volume": 123427.0}, {"date": "2023-11-15", "close": 12.04, "volume": 214165.0}, {"date": "2023-11-16", "close": 12.07, "volume": 140882.0}, {"date": "2023-11-17", "close": 11.98, "volume": 48398.0}, {"date": "2023-11-20", "close": 11.64, "volume": 108327.0}, {"date": "2023-11-21", "close": 11.86, "volume": 96428.0}, {"date": "2023-11-22", "close": 11.6, "volume": 53198.0}, {"date": "2023-11-24", "close": 11.57, "volume": 34889.0}, {"date": "2023-11-27", "close": 11.75, "volume": 50594.0}, {"date": "2023-11-28", "close": 11.52, "volume": 56942.0}, {"date": "2023-11-29", "close": 11.82, "volume": 74355.0}, {"date": "2023-11-30", "close": 11.76, "volume": 51338.0}, {"date": "2023-12-01", "close": 11.87, "volume": 55894.0}, {"date": "2023-12-04", "close": 11.99, "volume": 123603.0}, {"date": "2023-12-05", "close": 12.42, "volume": 197540.0}, {"date": "2023-12-06", "close": 12.3, "volume": 105957.0}, {"date": "2023-12-07", "close": 12.51, "volume": 143364.0}, {"date": "2023-12-08", "close": 12.49, "volume": 48901.0}, {"date": "2023-12-11", "close": 12.71, "volume": 97325.0}, {"date": "2023-12-12", "close": 12.5, "volume": 51868.0}, {"date": "2023-12-13", "close": 12.56, "volume": 57314.0}, {"date": "2023-12-14", "close": 12.08, "volume": 101342.0}, {"date": "2023-12-15", "close": 11.64, "volume": 51124.0}, {"date": "2023-12-18", "close": 11.92, "volume": 82760.0}, {"date": "2023-12-19", "close": 12.0, "volume": 58201.0}, {"date": "2023-12-20", "close": 11.99, "volume": 70441.0}, {"date": "2023-12-21", "close": 12.43, "volume": 59180.0}, {"date": "2023-12-22", "close": 12.98, "volume": 99323.0}, {"date": "2023-12-26", "close": 13.07, "volume": 33190.0}, {"date": "2023-12-27", "close": 13.29, "volume": 41191.0}, {"date": "2023-12-28", "close": 13.04, "volume": 39375.0}, {"date": "2023-12-29", "close": 12.88, "volume": 27385.0}, {"date": "2024-01-02", "close": 12.96, "volume": 48340.0}, {"date": "2024-01-03", "close": 12.75, "volume": 31506.0}, {"date": "2024-01-04", "close": 12.83, "volume": 184615.0}, {"date": "2024-01-05", "close": 12.96, "volume": 141539.0}, {"date": "2024-01-08", "close": 13.25, "volume": 74219.0}, {"date": "2024-01-09", "close": 13.0, "volume": 48311.0}, {"date": "2024-01-10", "close": 12.81, "volume": 83990.0}, {"date": "2024-01-11", "close": 12.77, "volume": 16743.0}, {"date": "2024-01-12", "close": 12.87, "volume": 41811.0}, {"date": "2024-01-16", "close": 12.75, "volume": 51881.0}, {"date": "2024-01-17", "close": 12.85, "volume": 23454.0}, {"date": "2024-01-18", "close": 12.86, "volume": 35039.0}, {"date": "2024-01-19", "close": 12.97, "volume": 37158.0}, {"date": "2024-01-22", "close": 13.05, "volume": 64828.0}, {"date": "2024-01-23", "close": 13.75, "volume": 80307.0}, {"date": "2024-01-24", "close": 13.67, "volume": 44851.0}, {"date": "2024-01-25", "close": 13.61, "volume": 18251.0}, {"date": "2024-01-26", "close": 13.7, "volume": 35179.0}, {"date": "2024-01-29", "close": 13.52, "volume": 16465.0}, {"date": "2024-01-30", "close": 13.53, "volume": 20572.0}, {"date": "2024-01-31", "close": 13.46, "volume": 34867.0}, {"date": "2024-02-01", "close": 13.3, "volume": 69399.0}, {"date": "2024-02-02", "close": 13.41, "volume": 59096.0}, {"date": "2024-02-05", "close": 13.419, "volume": 44893.0}, {"date": "2024-02-06", "close": 13.32, "volume": 22309.0}, {"date": "2024-02-07", "close": 13.06, "volume": 33856.0}, {"date": "2024-02-08", "close": 12.95, "volume": 44247.0}, {"date": "2024-02-09", "close": 13.04, "volume": 31447.0}, {"date": "2024-02-12", "close": 13.02, "volume": 18143.0}, {"date": "2024-02-13", "close": 12.8, "volume": 16252.0}, {"date": "2024-02-14", "close": 12.85, "volume": 23266.0}, {"date": "2024-02-15", "close": 12.93, "volume": 11944.0}, {"date": "2024-02-16", "close": 13.19, "volume": 33992.0}, {"date": "2024-02-20", "close": 12.93, "volume": 19524.0}, {"date": "2024-02-21", "close": 13.06, "volume": 21269.0}, {"date": "2024-02-22", "close": 13.0, "volume": 24892.0}, {"date": "2024-02-23", "close": 13.01, "volume": 24107.0}, {"date": "2024-02-26", "close": 13.09, "volume": 15972.0}, {"date": "2024-02-27", "close": 12.85, "volume": 21850.0}, {"date": "2024-02-28", "close": 12.91, "volume": 12088.0}, {"date": "2024-02-29", "close": 12.25, "volume": 120062.0}, {"date": "2024-03-01", "close": 11.87, "volume": 339754.0}, {"date": "2024-03-04", "close": 12.08, "volume": 105380.0}, {"date": "2024-03-05", "close": 12.42, "volume": 52019.0}, {"date": "2024-03-06", "close": 12.45, "volume": 35639.0}, {"date": "2024-03-07", "close": 12.88, "volume": 38874.0}, {"date": "2024-03-08", "close": 12.62, "volume": 38716.0}, {"date": "2024-03-11", "close": 12.5, "volume": 23834.0}, {"date": "2024-03-12", "close": 12.62, "volume": 67964.0}, {"date": "2024-03-13", "close": 13.03, "volume": 58012.0}, {"date": "2024-03-14", "close": 12.91, "volume": 42655.0}, {"date": "2024-03-15", "close": 13.35, "volume": 140427.0}, {"date": "2024-03-18", "close": 12.9, "volume": 70670.0}, {"date": "2024-03-19", "close": 12.9, "volume": 44235.0}, {"date": "2024-03-20", "close": 13.24, "volume": 86746.0}, {"date": "2024-03-21", "close": 13.48, "volume": 46275.0}, {"date": "2024-03-22", "close": 13.32, "volume": 32217.0}, {"date": "2024-03-25", "close": 13.3, "volume": 71998.0}, {"date": "2024-03-26", "close": 13.07, "volume": 108019.0}, {"date": "2024-03-27", "close": 13.72, "volume": 191387.0}, {"date": "2024-03-28", "close": 13.54, "volume": 154072.0}, {"date": "2024-04-01", "close": 13.32, "volume": 77871.0}, {"date": "2024-04-02", "close": 13.82, "volume": 144403.0}, {"date": "2024-04-03", "close": 13.72, "volume": 59310.0}, {"date": "2024-04-04", "close": 13.65, "volume": 69237.0}, {"date": "2024-04-05", "close": 13.7, "volume": 52180.0}, {"date": "2024-04-08", "close": 13.91, "volume": 76169.0}, {"date": "2024-04-09", "close": 13.56, "volume": 52495.0}, {"date": "2024-04-10", "close": 13.56, "volume": 46554.0}, {"date": "2024-04-11", "close": 13.59, "volume": 36437.0}, {"date": "2024-04-12", "close": 13.47, "volume": 36430.0}, {"date": "2024-04-15", "close": 13.36, "volume": 41262.0}, {"date": "2024-04-16", "close": 13.77, "volume": 74264.0}, {"date": "2024-04-17", "close": 13.5, "volume": 51130.0}, {"date": "2024-04-18", "close": 13.44, "volume": 50817.0}, {"date": "2024-04-19", "close": 13.17, "volume": 93474.0}, {"date": "2024-04-22", "close": 13.25, "volume": 124836.0}, {"date": "2024-04-23", "close": 13.29, "volume": 78534.0}, {"date": "2024-04-24", "close": 13.54, "volume": 98798.0}, {"date": "2024-04-25", "close": 13.71, "volume": 74312.0}, {"date": "2024-04-26", "close": 13.65, "volume": 54186.0}, {"date": "2024-04-29", "close": 13.11, "volume": 183282.0}, {"date": "2024-04-30", "close": 12.93, "volume": 70611.0}, {"date": "2024-05-01", "close": 13.29, "volume": 166594.0}, {"date": "2024-05-02", "close": 13.5, "volume": 161328.0}, {"date": "2024-05-03", "close": 13.48, "volume": 113381.0}, {"date": "2024-05-06", "close": 13.5, "volume": 101615.0}, {"date": "2024-05-07", "close": 13.62, "volume": 116705.0}, {"date": "2024-05-08", "close": 14.16, "volume": 99377.0}, {"date": "2024-05-09", "close": 14.54, "volume": 33573.0}, {"date": "2024-05-10", "close": 14.42, "volume": 31819.0}, {"date": "2024-05-13", "close": 14.48, "volume": 67438.0}, {"date": "2024-05-14", "close": 14.47, "volume": 67984.0}, {"date": "2024-05-15", "close": 14.67, "volume": 66329.0}, {"date": "2024-05-16", "close": 14.81, "volume": 51932.0}, {"date": "2024-05-17", "close": 14.97, "volume": 53733.0}, {"date": "2024-05-20", "close": 14.53, "volume": 66096.0}, {"date": "2024-05-21", "close": 14.4, "volume": 37503.0}, {"date": "2024-05-22", "close": 14.2, "volume": 32157.0}, {"date": "2024-05-23", "close": 14.22, "volume": 31684.0}, {"date": "2024-05-24", "close": 14.29, "volume": 51339.0}, {"date": "2024-05-28", "close": 14.17, "volume": 28739.0}, {"date": "2024-05-29", "close": 14.09, "volume": 48461.0}, {"date": "2024-05-30", "close": 14.35, "volume": 37179.0}, {"date": "2024-05-31", "close": 14.35, "volume": 57694.0}, {"date": "2024-06-03", "close": 14.09, "volume": 72806.0}, {"date": "2024-06-04", "close": 13.95, "volume": 41425.0}, {"date": "2024-06-05", "close": 13.9, "volume": 45160.0}, {"date": "2024-06-06", "close": 13.97, "volume": 30749.0}, {"date": "2024-06-07", "close": 14.09, "volume": 47522.0}, {"date": "2024-06-10", "close": 14.01, "volume": 18552.0}, {"date": "2024-06-11", "close": 14.37, "volume": 92216.0}, {"date": "2024-06-12", "close": 14.51, "volume": 95942.0}, {"date": "2024-06-13", "close": 14.29, "volume": 29529.0}, {"date": "2024-06-14", "close": 14.1, "volume": 40797.0}, {"date": "2024-06-17", "close": 14.4, "volume": 46110.0}, {"date": "2024-06-18", "close": 14.69, "volume": 69922.0}, {"date": "2024-06-20", "close": 14.63, "volume": 45059.0}, {"date": "2024-06-21", "close": 14.67, "volume": 56282.0}, {"date": "2024-06-24", "close": 14.87, "volume": 53389.0}, {"date": "2024-06-25", "close": 14.75, "volume": 46539.0}, {"date": "2024-06-26", "close": 14.23, "volume": 113170.0}, {"date": "2024-06-27", "close": 14.0, "volume": 91412.0}, {"date": "2024-06-28", "close": 14.0, "volume": 133055.0}, {"date": "2024-07-01", "close": 14.18, "volume": 99873.0}, {"date": "2024-07-02", "close": 14.47, "volume": 46673.0}, {"date": "2024-07-03", "close": 14.09, "volume": 64604.0}, {"date": "2024-07-05", "close": 13.96, "volume": 36625.0}, {"date": "2024-07-08", "close": 14.515, "volume": 73680.0}, {"date": "2024-07-09", "close": 14.18, "volume": 57729.0}, {"date": "2024-07-10", "close": 14.19, "volume": 83951.0}, {"date": "2024-07-11", "close": 14.6, "volume": 104074.0}, {"date": "2024-07-12", "close": 14.94, "volume": 117067.0}, {"date": "2024-07-15", "close": 15.23, "volume": 92799.0}, {"date": "2024-07-16", "close": 15.91, "volume": 139915.0}, {"date": "2024-07-17", "close": 15.69, "volume": 45812.0}, {"date": "2024-07-18", "close": 15.49, "volume": 37096.0}, {"date": "2024-07-19", "close": 15.36, "volume": 35722.0}, {"date": "2024-07-22", "close": 16.02, "volume": 171265.0}, {"date": "2024-07-23", "close": 16.69, "volume": 117505.0}, {"date": "2024-07-24", "close": 16.44, "volume": 57460.0}, {"date": "2024-07-25", "close": 16.57, "volume": 50030.0}, {"date": "2024-07-26", "close": 17.03, "volume": 143562.0}, {"date": "2024-07-29", "close": 17.4, "volume": 206946.0}, {"date": "2024-07-30", "close": 17.52, "volume": 144345.0}, {"date": "2024-07-31", "close": 17.36, "volume": 116899.0}, {"date": "2024-08-01", "close": 17.12, "volume": 106656.0}, {"date": "2024-08-02", "close": 16.32, "volume": 126694.0}, {"date": "2024-08-05", "close": 15.78, "volume": 156716.0}, {"date": "2024-08-06", "close": 16.02, "volume": 118180.0}, {"date": "2024-08-07", "close": 15.69, "volume": 71342.0}, {"date": "2024-08-08", "close": 15.59, "volume": 44706.0}, {"date": "2024-08-09", "close": 15.58, "volume": 24051.0}, {"date": "2024-08-12", "close": 15.86, "volume": 85477.0}, {"date": "2024-08-13", "close": 15.78, "volume": 32044.0}, {"date": "2024-08-14", "close": 16.42, "volume": 101035.0}, {"date": "2024-08-15", "close": 16.61, "volume": 39701.0}, {"date": "2024-08-16", "close": 16.68, "volume": 32300.0}, {"date": "2024-08-19", "close": 16.61, "volume": 45937.0}, {"date": "2024-08-20", "close": 16.32, "volume": 42049.0}, {"date": "2024-08-21", "close": 16.7, "volume": 39091.0}, {"date": "2024-08-22", "close": 16.98, "volume": 60140.0}, {"date": "2024-08-23", "close": 17.42, "volume": 45884.0}, {"date": "2024-08-26", "close": 17.74, "volume": 127205.0}, {"date": "2024-08-27", "close": 18.1, "volume": 89992.0}, {"date": "2024-08-28", "close": 18.1, "volume": 41164.0}, {"date": "2024-08-29", "close": 18.21, "volume": 46472.0}, {"date": "2024-08-30", "close": 18.48, "volume": 178784.0}, {"date": "2024-09-03", "close": 18.1, "volume": 74403.0}, {"date": "2024-09-04", "close": 18.22, "volume": 76819.0}, {"date": "2024-09-05", "close": 18.3, "volume": 38585.0}, {"date": "2024-09-06", "close": 17.82, "volume": 55640.0}, {"date": "2024-09-09", "close": 17.76, "volume": 42449.0}, {"date": "2024-09-10", "close": 17.47, "volume": 38471.0}, {"date": "2024-09-11", "close": 17.23, "volume": 32696.0}, {"date": "2024-09-12", "close": 17.65, "volume": 37228.0}, {"date": "2024-09-13", "close": 18.16, "volume": 35609.0}, {"date": "2024-09-16", "close": 18.29, "volume": 80942.0}, {"date": "2024-09-17", "close": 18.38, "volume": 57691.0}, {"date": "2024-09-18", "close": 18.28, "volume": 65916.0}, {"date": "2024-09-19", "close": 18.96, "volume": 53666.0}, {"date": "2024-09-20", "close": 19.12, "volume": 96233.0}, {"date": "2024-09-23", "close": 19.12, "volume": 74294.0}, {"date": "2024-09-24", "close": 18.89, "volume": 81871.0}, {"date": "2024-09-25", "close": 19.01, "volume": 81629.0}, {"date": "2024-09-26", "close": 18.7, "volume": 51114.0}, {"date": "2024-09-27", "close": 18.83, "volume": 52414.0}, {"date": "2024-09-30", "close": 19.0, "volume": 43255.0}, {"date": "2024-10-01", "close": 19.12, "volume": 60687.0}, {"date": "2024-10-02", "close": 18.67, "volume": 52320.0}, {"date": "2024-10-03", "close": 18.6, "volume": 60236.0}, {"date": "2024-10-04", "close": 19.17, "volume": 61904.0}, {"date": "2024-10-07", "close": 18.49, "volume": 90657.0}, {"date": "2024-10-08", "close": 19.46, "volume": 61057.0}, {"date": "2024-10-09", "close": 19.18, "volume": 49404.0}, {"date": "2024-10-10", "close": 19.28, "volume": 33177.0}, {"date": "2024-10-11", "close": 19.55, "volume": 44898.0}, {"date": "2024-10-14", "close": 19.4, "volume": 16603.0}, {"date": "2024-10-15", "close": 19.11, "volume": 49620.0}, {"date": "2024-10-16", "close": 19.16, "volume": 35156.0}, {"date": "2024-10-17", "close": 19.35, "volume": 34626.0}, {"date": "2024-10-18", "close": 19.15, "volume": 27562.0}, {"date": "2024-10-21", "close": 19.06, "volume": 30657.0}, {"date": "2024-10-22", "close": 19.21, "volume": 41669.0}, {"date": "2024-10-23", "close": 19.11, "volume": 67173.0}, {"date": "2024-10-24", "close": 19.71, "volume": 137936.0}, {"date": "2024-10-25", "close": 21.1, "volume": 645380.0}, {"date": "2024-10-28", "close": 22.24, "volume": 446352.0}, {"date": "2024-10-29", "close": 22.39, "volume": 273433.0}, {"date": "2024-10-30", "close": 23.0, "volume": 249596.0}, {"date": "2024-10-31", "close": 22.27, "volume": 151417.0}, {"date": "2024-11-01", "close": 21.72, "volume": 164229.0}, {"date": "2024-11-04", "close": 21.38, "volume": 120245.0}, {"date": "2024-11-05", "close": 21.6, "volume": 174210.0}, {"date": "2024-11-06", "close": 22.74, "volume": 194098.0}, {"date": "2024-11-07", "close": 24.1, "volume": 299494.0}, {"date": "2024-11-08", "close": 23.76, "volume": 175044.0}, {"date": "2024-11-11", "close": 24.81, "volume": 173112.0}, {"date": "2024-11-12", "close": 24.87, "volume": 105869.0}, {"date": "2024-11-13", "close": 24.54, "volume": 187711.0}, {"date": "2024-11-14", "close": 25.03, "volume": 147623.0}, {"date": "2024-11-15", "close": 24.73, "volume": 92402.0}, {"date": "2024-11-18", "close": 25.07, "volume": 185117.0}, {"date": "2024-11-19", "close": 25.05, "volume": 90684.0}, {"date": "2024-11-20", "close": 24.54, "volume": 208678.0}, {"date": "2024-11-21", "close": 26.02, "volume": 312459.0}, {"date": "2024-11-22", "close": 25.98, "volume": 227113.0}, {"date": "2024-11-25", "close": 25.88, "volume": 124021.0}, {"date": "2024-11-26", "close": 26.6, "volume": 109106.0}, {"date": "2024-11-27", "close": 25.91, "volume": 101702.0}, {"date": "2024-11-29", "close": 25.945, "volume": 60466.0}, {"date": "2024-12-02", "close": 25.9, "volume": 77401.0}, {"date": "2024-12-03", "close": 25.63, "volume": 112960.0}, {"date": "2024-12-04", "close": 25.71, "volume": 94853.0}, {"date": "2024-12-05", "close": 25.76, "volume": 57347.0}, {"date": "2024-12-06", "close": 26.09, "volume": 66399.0}, {"date": "2024-12-09", "close": 24.64, "volume": 207076.0}, {"date": "2024-12-10", "close": 24.73, "volume": 101591.0}, {"date": "2024-12-11", "close": 24.4, "volume": 171529.0}, {"date": "2024-12-12", "close": 24.32, "volume": 80120.0}, {"date": "2024-12-13", "close": 24.47, "volume": 66364.0}, {"date": "2024-12-16", "close": 24.06, "volume": 87695.0}, {"date": "2024-12-17", "close": 23.68, "volume": 106088.0}, {"date": "2024-12-18", "close": 23.45, "volume": 154701.0}, {"date": "2024-12-19", "close": 24.01, "volume": 76494.0}, {"date": "2024-12-20", "close": 23.89, "volume": 68013.0}, {"date": "2024-12-23", "close": 23.88, "volume": 81700.0}, {"date": "2024-12-24", "close": 24.15, "volume": 31832.0}, {"date": "2024-12-26", "close": 24.37, "volume": 56214.0}, {"date": "2024-12-27", "close": 23.84, "volume": 100025.0}, {"date": "2024-12-30", "close": 23.68, "volume": 158772.0}, {"date": "2024-12-31", "close": 23.76, "volume": 79161.0}, {"date": "2025-01-02", "close": 24.37, "volume": 103508.0}, {"date": "2025-01-03", "close": 23.9, "volume": 108618.0}, {"date": "2025-01-06", "close": 23.83, "volume": 219045.0}, {"date": "2025-01-07", "close": 24.02, "volume": 74202.0}, {"date": "2025-01-08", "close": 23.98, "volume": 50719.0}, {"date": "2025-01-10", "close": 23.08, "volume": 130440.0}, {"date": "2025-01-13", "close": 23.55, "volume": 84285.0}, {"date": "2025-01-14", "close": 24.155, "volume": 73400.0}, {"date": "2025-01-15", "close": 24.52, "volume": 71290.0}, {"date": "2025-01-16", "close": 24.63, "volume": 53818.0}, {"date": "2025-01-17", "close": 23.98, "volume": 87657.0}, {"date": "2025-01-21", "close": 24.53, "volume": 67420.0}, {"date": "2025-01-22", "close": 24.16, "volume": 60389.0}, {"date": "2025-01-23", "close": 24.06, "volume": 60274.0}, {"date": "2025-01-24", "close": 24.21, "volume": 50708.0}, {"date": "2025-01-27", "close": 23.94, "volume": 95869.0}, {"date": "2025-01-28", "close": 24.5, "volume": 67884.0}, {"date": "2025-01-29", "close": 25.47, "volume": 87811.0}, {"date": "2025-01-30", "close": 25.445, "volume": 57221.0}, {"date": "2025-01-31", "close": 25.07, "volume": 66811.0}, {"date": "2025-02-03", "close": 24.85, "volume": 70130.0}, {"date": "2025-02-04", "close": 25.26, "volume": 68822.0}, {"date": "2025-02-05", "close": 25.99, "volume": 72694.0}, {"date": "2025-02-06", "close": 26.25, "volume": 105815.0}, {"date": "2025-02-07", "close": 26.06, "volume": 97892.0}, {"date": "2025-02-10", "close": 25.39, "volume": 119201.0}, {"date": "2025-02-11", "close": 25.59, "volume": 96356.0}, {"date": "2025-02-12", "close": 26.08, "volume": 88168.0}, {"date": "2025-02-13", "close": 26.69, "volume": 52231.0}, {"date": "2025-02-14", "close": 26.77, "volume": 47062.0}, {"date": "2025-02-18", "close": 27.36, "volume": 92431.0}, {"date": "2025-02-19", "close": 27.15, "volume": 67837.0}, {"date": "2025-02-20", "close": 26.54, "volume": 82706.0}, {"date": "2025-02-21", "close": 25.96, "volume": 61532.0}, {"date": "2025-02-24", "close": 26.1, "volume": 83065.0}, {"date": "2025-02-25", "close": 26.37, "volume": 99791.0}, {"date": "2025-02-26", "close": 26.58, "volume": 143919.0}, {"date": "2025-02-27", "close": 25.47, "volume": 112249.0}, {"date": "2025-02-28", "close": 26.09, "volume": 96877.0}, {"date": "2025-03-03", "close": 25.41, "volume": 78653.0}, {"date": "2025-03-04", "close": 24.56, "volume": 102565.0}, {"date": "2025-03-05", "close": 24.74, "volume": 69858.0}, {"date": "2025-03-06", "close": 24.44, "volume": 73205.0}, {"date": "2025-03-07", "close": 24.78, "volume": 110100.0}, {"date": "2025-03-10", "close": 25.23, "volume": 142528.0}, {"date": "2025-03-11", "close": 25.09, "volume": 75987.0}, {"date": "2025-03-12", "close": 25.46, "volume": 52176.0}, {"date": "2025-03-13", "close": 24.87, "volume": 58568.0}, {"date": "2025-03-14", "close": 25.68, "volume": 61425.0}, {"date": "2025-03-17", "close": 25.94, "volume": 58503.0}, {"date": "2025-03-18", "close": 25.49, "volume": 60387.0}, {"date": "2025-03-19", "close": 25.63, "volume": 31301.0}, {"date": "2025-03-20", "close": 27.01, "volume": 158928.0}, {"date": "2025-03-21", "close": 26.23, "volume": 77058.0}, {"date": "2025-03-24", "close": 26.89, "volume": 47601.0}, {"date": "2025-03-25", "close": 26.27, "volume": 63355.0}, {"date": "2025-03-26", "close": 26.01, "volume": 52495.0}, {"date": "2025-03-27", "close": 26.53, "volume": 75802.0}, {"date": "2025-03-28", "close": 25.88, "volume": 72885.0}, {"date": "2025-03-31", "close": 26.31, "volume": 179383.0}, {"date": "2025-04-01", "close": 26.46, "volume": 131806.0}, {"date": "2025-04-02", "close": 26.48, "volume": 96890.0}, {"date": "2025-04-03", "close": 26.02, "volume": 150277.0}, {"date": "2025-04-04", "close": 22.61, "volume": 505268.0}, {"date": "2025-04-07", "close": 21.29, "volume": 440622.0}, {"date": "2025-04-08", "close": 22.43, "volume": 220823.0}, {"date": "2025-04-09", "close": 23.5, "volume": 184424.0}, {"date": "2025-04-10", "close": 23.92, "volume": 246064.0}, {"date": "2025-04-11", "close": 24.11, "volume": 125453.0}, {"date": "2025-04-14", "close": 24.41, "volume": 121232.0}, {"date": "2025-04-15", "close": 24.78, "volume": 182863.0}, {"date": "2025-04-16", "close": 24.58, "volume": 115660.0}, {"date": "2025-04-17", "close": 24.74, "volume": 75233.0}, {"date": "2025-04-21", "close": 23.86, "volume": 168538.0}, {"date": "2025-04-22", "close": 24.45, "volume": 154583.0}, {"date": "2025-04-23", "close": 24.96, "volume": 64248.0}, {"date": "2025-04-24", "close": 24.87, "volume": 66910.0}, {"date": "2025-04-25", "close": 24.46, "volume": 75515.0}, {"date": "2025-04-28", "close": 24.67, "volume": 44137.0}, {"date": "2025-04-29", "close": 24.62, "volume": 56005.0}, {"date": "2025-04-30", "close": 24.06, "volume": 186581.0}, {"date": "2025-05-01", "close": 24.09, "volume": 98426.0}, {"date": "2025-05-02", "close": 25.55, "volume": 134947.0}, {"date": "2025-05-05", "close": 26.11, "volume": 89460.0}, {"date": "2025-05-06", "close": 25.74, "volume": 62009.0}, {"date": "2025-05-07", "close": 23.51, "volume": 405656.0}, {"date": "2025-05-08", "close": 22.92, "volume": 193388.0}, {"date": "2025-05-09", "close": 23.02, "volume": 184773.0}, {"date": "2025-05-12", "close": 22.9, "volume": 270400.0}, {"date": "2025-05-13", "close": 23.58, "volume": 328585.0}, {"date": "2025-05-14", "close": 23.94, "volume": 119856.0}, {"date": "2025-05-15", "close": 23.9, "volume": 96752.0}, {"date": "2025-05-16", "close": 24.09, "volume": 75104.0}, {"date": "2025-05-19", "close": 23.7, "volume": 110514.0}, {"date": "2025-05-20", "close": 23.82, "volume": 112446.0}, {"date": "2025-05-21", "close": 23.21, "volume": 131209.0}, {"date": "2025-05-22", "close": 22.95, "volume": 93613.0}, {"date": "2025-05-23", "close": 23.09, "volume": 140737.0}, {"date": "2025-05-27", "close": 23.04, "volume": 118343.0}, {"date": "2025-05-28", "close": 22.89, "volume": 99161.0}, {"date": "2025-05-29", "close": 23.21, "volume": 139983.0}, {"date": "2025-05-30", "close": 23.34, "volume": 104471.0}, {"date": "2025-06-02", "close": 23.19, "volume": 88059.0}, {"date": "2025-06-03", "close": 22.99, "volume": 162276.0}, {"date": "2025-06-04", "close": 22.74, "volume": 129668.0}, {"date": "2025-06-05", "close": 22.82, "volume": 127419.0}, {"date": "2025-06-06", "close": 23.12, "volume": 117848.0}, {"date": "2025-06-09", "close": 22.87, "volume": 194862.0}, {"date": "2025-06-10", "close": 22.92, "volume": 103360.0}, {"date": "2025-06-11", "close": 22.68, "volume": 120800.0}, {"date": "2025-06-12", "close": 23.68, "volume": 165505.0}, {"date": "2025-06-13", "close": 23.14, "volume": 104852.0}, {"date": "2025-06-16", "close": 23.42, "volume": 155345.0}, {"date": "2025-06-17", "close": 22.71, "volume": 168354.0}, {"date": "2025-06-18", "close": 22.85, "volume": 114643.0}, {"date": "2025-06-20", "close": 22.0, "volume": 305451.0}, {"date": "2025-06-23", "close": 22.51, "volume": 170884.0}, {"date": "2025-06-24", "close": 23.23, "volume": 374368.0}, {"date": "2025-06-25", "close": 23.16, "volume": 181665.0}, {"date": "2025-06-26", "close": 23.69, "volume": 175374.0}, {"date": "2025-06-27", "close": 24.05, "volume": 123100.0}, {"date": "2025-06-30", "close": 24.02, "volume": 86953.0}, {"date": "2025-07-01", "close": 23.41, "volume": 157630.0}, {"date": "2025-07-02", "close": 23.62, "volume": 140644.0}, {"date": "2025-07-03", "close": 23.96, "volume": 56445.0}, {"date": "2025-07-07", "close": 23.88, "volume": 128967.0}, {"date": "2025-07-08", "close": 23.96, "volume": 65749.0}, {"date": "2025-07-09", "close": 24.23, "volume": 53130.0}, {"date": "2025-07-10", "close": 24.1, "volume": 74190.0}, {"date": "2025-07-11", "close": 24.17, "volume": 93909.0}, {"date": "2025-07-14", "close": 23.84, "volume": 130979.0}, {"date": "2025-07-15", "close": 23.09, "volume": 154769.0}, {"date": "2025-07-16", "close": 23.75, "volume": 168552.0}, {"date": "2025-07-17", "close": 24.22, "volume": 125003.0}, {"date": "2025-07-18", "close": 24.05, "volume": 93242.0}, {"date": "2025-07-21", "close": 23.93, "volume": 95982.0}, {"date": "2025-07-22", "close": 24.02, "volume": 88410.0}, {"date": "2025-07-23", "close": 23.99, "volume": 137006.0}, {"date": "2025-07-24", "close": 23.51, "volume": 108853.0}, {"date": "2025-07-25", "close": 24.0, "volume": 81785.0}, {"date": "2025-07-28", "close": 23.32, "volume": 95101.0}, {"date": "2025-07-29", "close": 23.4, "volume": 131907.0}, {"date": "2025-07-30", "close": 23.38, "volume": 73420.0}, {"date": "2025-07-31", "close": 23.85, "volume": 138250.0}, {"date": "2025-08-01", "close": 23.3, "volume": 80944.0}, {"date": "2025-08-04", "close": 23.47, "volume": 111764.0}, {"date": "2025-08-05", "close": 23.47, "volume": 166091.0}, {"date": "2025-08-06", "close": 24.32, "volume": 319369.0}, {"date": "2025-08-07", "close": 23.94, "volume": 124074.0}, {"date": "2025-08-08", "close": 23.8, "volume": 146771.0}, {"date": "2025-08-11", "close": 24.21, "volume": 82848.0}, {"date": "2025-08-12", "close": 24.33, "volume": 74974.0}, {"date": "2025-08-13", "close": 24.26, "volume": 55583.0}, {"date": "2025-08-14", "close": 24.25, "volume": 65779.0}, {"date": "2025-08-15", "close": 23.85, "volume": 94649.0}, {"date": "2025-08-18", "close": 24.01, "volume": 66842.0}, {"date": "2025-08-19", "close": 24.12, "volume": 65045.0}, {"date": "2025-08-20", "close": 24.66, "volume": 97157.0}, {"date": "2025-08-21", "close": 25.1, "volume": 145937.0}, {"date": "2025-08-22", "close": 25.26, "volume": 60212.0}, {"date": "2025-08-25", "close": 24.39, "volume": 64649.0}, {"date": "2025-08-26", "close": 24.2, "volume": 90656.0}, {"date": "2025-08-27", "close": 24.51, "volume": 38550.0}, {"date": "2025-08-28", "close": 23.98, "volume": 45498.0}, {"date": "2025-08-29", "close": 24.14, "volume": 48484.0}, {"date": "2025-09-02", "close": 24.3, "volume": 46658.0}, {"date": "2025-09-03", "close": 24.09, "volume": 41731.0}, {"date": "2025-09-04", "close": 24.19, "volume": 39412.0}, {"date": "2025-09-05", "close": 24.18, "volume": 53916.0}, {"date": "2025-09-08", "close": 24.0, "volume": 57108.0}, {"date": "2025-09-09", "close": 23.99, "volume": 66399.0}, {"date": "2025-09-10", "close": 24.15, "volume": 103225.0}, {"date": "2025-09-11", "close": 24.28, "volume": 30015.0}, {"date": "2025-09-12", "close": 24.2, "volume": 39115.0}, {"date": "2025-09-15", "close": 24.05, "volume": 88354.0}, {"date": "2025-09-16", "close": 24.205, "volume": 113863.0}, {"date": "2025-09-17", "close": 23.61, "volume": 105499.0}, {"date": "2025-09-18", "close": 24.18, "volume": 73468.0}, {"date": "2025-09-19", "close": 23.97, "volume": 102121.0}, {"date": "2025-09-22", "close": 24.0, "volume": 89168.0}, {"date": "2025-09-23", "close": 23.65, "volume": 99375.0}, {"date": "2025-09-24", "close": 23.35, "volume": 165577.0}, {"date": "2025-09-25", "close": 23.71, "volume": 144117.0}, {"date": "2025-09-26", "close": 23.42, "volume": 55365.0}, {"date": "2025-09-29", "close": 23.4, "volume": 109922.0}, {"date": "2025-09-30", "close": 23.2, "volume": 62425.0}, {"date": "2025-10-01", "close": 23.61, "volume": 101151.0}, {"date": "2025-10-02", "close": 23.45, "volume": 78399.0}, {"date": "2025-10-03", "close": 23.45, "volume": 46376.0}, {"date": "2025-10-06", "close": 23.39, "volume": 62049.0}, {"date": "2025-10-07", "close": 23.3, "volume": 61655.0}, {"date": "2025-10-08", "close": 23.03, "volume": 44356.0}, {"date": "2025-10-09", "close": 22.72, "volume": 53808.0}, {"date": "2025-10-10", "close": 22.28, "volume": 107137.0}, {"date": "2025-10-13", "close": 22.71, "volume": 45580.0}, {"date": "2025-10-14", "close": 23.13, "volume": 69706.0}, {"date": "2025-10-15", "close": 22.785, "volume": 66030.0}, {"date": "2025-10-16", "close": 21.97, "volume": 71710.0}, {"date": "2025-10-17", "close": 22.13, "volume": 36681.0}, {"date": "2025-10-20", "close": 22.325, "volume": 42242.0}, {"date": "2025-10-21", "close": 22.43, "volume": 49217.0}, {"date": "2025-10-22", "close": 22.23, "volume": 42721.0}, {"date": "2025-10-23", "close": 22.35, "volume": 44674.0}, {"date": "2025-10-24", "close": 22.25, "volume": 54963.0}, {"date": "2025-10-27", "close": 22.02, "volume": 95145.0}, {"date": "2025-10-28", "close": 22.02, "volume": 70964.0}, {"date": "2025-10-29", "close": 21.98, "volume": 122806.0}, {"date": "2025-10-30", "close": 22.01, "volume": 52756.0}, {"date": "2025-10-31", "close": 21.3, "volume": 159978.0}, {"date": "2025-11-03", "close": 21.45, "volume": 107332.0}, {"date": "2025-11-04", "close": 21.28, "volume": 203368.0}, {"date": "2025-11-05", "close": 22.46, "volume": 228991.0}, {"date": "2025-11-06", "close": 22.3, "volume": 124223.0}, {"date": "2025-11-07", "close": 21.93, "volume": 216726.0}, {"date": "2025-11-10", "close": 22.89, "volume": 90334.0}, {"date": "2025-11-11", "close": 22.84, "volume": 93981.0}, {"date": "2025-11-12", "close": 23.02, "volume": 60782.0}, {"date": "2025-11-13", "close": 23.46, "volume": 75751.0}, {"date": "2025-11-14", "close": 23.43, "volume": 72994.0}, {"date": "2025-11-17", "close": 23.57, "volume": 98587.0}, {"date": "2025-11-18", "close": 23.49, "volume": 90299.0}, {"date": "2025-11-19", "close": 23.52, "volume": 86250.0}, {"date": "2025-11-20", "close": 23.4, "volume": 64974.0}, {"date": "2025-11-21", "close": 23.58, "volume": 69483.0}, {"date": "2025-11-24", "close": 23.89, "volume": 93886.0}, {"date": "2025-11-25", "close": 23.92, "volume": 47868.0}, {"date": "2025-11-26", "close": 24.06, "volume": 42618.0}, {"date": "2025-11-28", "close": 24.05, "volume": 51844.0}, {"date": "2025-12-01", "close": 23.99, "volume": 50480.0}, {"date": "2025-12-02", "close": 24.16, "volume": 48361.0}, {"date": "2025-12-03", "close": 23.95, "volume": 80526.0}, {"date": "2025-12-04", "close": 24.02, "volume": 23854.0}, {"date": "2025-12-05", "close": 24.04, "volume": 38643.0}, {"date": "2025-12-08", "close": 24.01, "volume": 40603.0}, {"date": "2025-12-09", "close": 24.2, "volume": 44608.0}, {"date": "2025-12-10", "close": 23.94, "volume": 25995.0}, {"date": "2025-12-11", "close": 24.16, "volume": 21863.0}, {"date": "2025-12-12", "close": 24.3, "volume": 18395.0}, {"date": "2025-12-15", "close": 24.9, "volume": 57961.0}, {"date": "2025-12-16", "close": 25.0, "volume": 45683.0}, {"date": "2025-12-17", "close": 25.2, "volume": 30265.0}, {"date": "2025-12-18", "close": 25.38, "volume": 39063.0}, {"date": "2025-12-19", "close": 25.24, "volume": 52544.0}, {"date": "2025-12-22", "close": 25.52, "volume": 66821.0}, {"date": "2025-12-23", "close": 25.6, "volume": 17746.0}, {"date": "2025-12-24", "close": 25.43, "volume": 16395.0}, {"date": "2025-12-26", "close": 25.46, "volume": 27736.0}, {"date": "2025-12-29", "close": 25.5, "volume": 16666.0}, {"date": "2025-12-30", "close": 25.31, "volume": 25819.0}, {"date": "2025-12-31", "close": 25.09, "volume": 23202.0}, {"date": "2026-01-02", "close": 25.03, "volume": 61511.0}, {"date": "2026-01-05", "close": 24.98, "volume": 29910.0}, {"date": "2026-01-06", "close": 24.85, "volume": 95499.0}, {"date": "2026-01-07", "close": 23.91, "volume": 90021.0}, {"date": "2026-01-08", "close": 24.18, "volume": 82737.0}, {"date": "2026-01-09", "close": 23.44, "volume": 154342.0}, {"date": "2026-01-12", "close": 23.645, "volume": 159400.0}, {"date": "2026-01-13", "close": 23.51, "volume": 71355.0}, {"date": "2026-01-14", "close": 23.81, "volume": 49020.0}, {"date": "2026-01-15", "close": 24.01, "volume": 42915.0}, {"date": "2026-01-16", "close": 23.74, "volume": 62708.0}, {"date": "2026-01-20", "close": 24.14, "volume": 69310.0}, {"date": "2026-01-21", "close": 24.06, "volume": 56085.0}, {"date": "2026-01-22", "close": 24.59, "volume": 74652.0}, {"date": "2026-01-23", "close": 24.77, "volume": 118597.0}, {"date": "2026-01-26", "close": 24.81, "volume": 69818.0}, {"date": "2026-01-27", "close": 24.53, "volume": 36536.0}, {"date": "2026-01-28", "close": 24.8, "volume": 41148.0}, {"date": "2026-01-29", "close": 25.25, "volume": 32601.0}, {"date": "2026-01-30", "close": 24.92, "volume": 28019.0}, {"date": "2026-02-02", "close": 24.93, "volume": 27681.0}, {"date": "2026-02-03", "close": 25.01, "volume": 40657.0}, {"date": "2026-02-04", "close": 25.48, "volume": 42422.0}, {"date": "2026-02-05", "close": 25.58, "volume": 61100.0}, {"date": "2026-02-06", "close": 25.6, "volume": 36398.0}, {"date": "2026-02-09", "close": 24.78, "volume": 90987.0}, {"date": "2026-02-10", "close": 25.19, "volume": 59533.0}, {"date": "2026-02-11", "close": 25.0, "volume": 64041.0}, {"date": "2026-02-12", "close": 25.0, "volume": 59130.0}, {"date": "2026-02-13", "close": 25.12, "volume": 41879.0}, {"date": "2026-02-17", "close": 25.53, "volume": 36908.0}, {"date": "2026-02-18", "close": 25.42, "volume": 26286.0}, {"date": "2026-02-19", "close": 25.57, "volume": 39304.0}, {"date": "2026-02-20", "close": 25.58, "volume": 19583.0}, {"date": "2026-02-23", "close": 25.01, "volume": 57969.0}, {"date": "2026-02-24", "close": 25.38, "volume": 99253.0}, {"date": "2026-02-25", "close": 25.2, "volume": 129600.0}, {"date": "2026-02-26", "close": 25.28, "volume": 49096.0}, {"date": "2026-02-27", "close": 25.2, "volume": 48283.0}, {"date": "2026-03-02", "close": 25.31, "volume": 38048.0}, {"date": "2026-03-03", "close": 25.4, "volume": 58249.0}, {"date": "2026-03-04", "close": 25.07, "volume": 39447.0}, {"date": "2026-03-05", "close": 24.77, "volume": 54151.0}, {"date": "2026-03-06", "close": 24.51, "volume": 56490.0}, {"date": "2026-03-09", "close": 24.12, "volume": 110830.0}, {"date": "2026-03-10", "close": 24.23, "volume": 48586.0}, {"date": "2026-03-11", "close": 24.02, "volume": 59685.0}, {"date": "2026-03-12", "close": 23.72, "volume": 57592.0}, {"date": "2026-03-13", "close": 23.51, "volume": 113214.0}, {"date": "2026-03-16", "close": 24.07, "volume": 63390.0}, {"date": "2026-03-17", "close": 24.53, "volume": 94810.0}, {"date": "2026-03-18", "close": 23.15, "volume": 82485.0}, {"date": "2026-03-19", "close": 22.32, "volume": 100816.0}, {"date": "2026-03-20", "close": 22.49, "volume": 75508.0}, {"date": "2026-03-23", "close": 22.97, "volume": 80894.0}, {"date": "2026-03-24", "close": 23.52, "volume": 73358.0}, {"date": "2026-03-25", "close": 23.57, "volume": 44680.0}, {"date": "2026-03-26", "close": 23.83, "volume": 74817.0}, {"date": "2026-03-27", "close": 23.16, "volume": 48077.0}, {"date": "2026-03-30", "close": 23.78, "volume": 48358.0}, {"date": "2026-03-31", "close": 24.225, "volume": 82433.0}, {"date": "2026-04-01", "close": 24.64, "volume": 68209.0}, {"date": "2026-04-02", "close": 25.24, "volume": 67510.0}, {"date": "2026-04-06", "close": 25.25, "volume": 50194.0}, {"date": "2026-04-07", "close": 25.24, "volume": 74091.0}, {"date": "2026-04-08", "close": 25.45, "volume": 30328.0}, {"date": "2026-04-09", "close": 25.75, "volume": 35525.0}, {"date": "2026-04-10", "close": 25.83, "volume": 68646.0}, {"date": "2026-04-13", "close": 26.22, "volume": 19850.0}, {"date": "2026-04-14", "close": 26.32, "volume": 43764.0}, {"date": "2026-04-15", "close": 26.02, "volume": 20963.0}, {"date": "2026-04-16", "close": 26.49, "volume": 24350.0}, {"date": "2026-04-17", "close": 26.96, "volume": 37497.0}, {"date": "2026-04-20", "close": 26.99, "volume": 28205.0}, {"date": "2026-04-21", "close": 26.5, "volume": 26261.0}, {"date": "2026-04-22", "close": 26.4, "volume": 23679.0}, {"date": "2026-04-23", "close": 26.42, "volume": 44323.0}, {"date": "2026-04-24", "close": 26.31, "volume": 21530.0}, {"date": "2026-04-27", "close": 26.4, "volume": 13572.0}, {"date": "2026-04-28", "close": 26.54, "volume": 28989.0}, {"date": "2026-04-29", "close": 25.74, "volume": 14866.0}, {"date": "2026-04-30", "close": 25.21, "volume": 72776.0}, {"date": "2026-05-01", "close": 25.4, "volume": 71037.0}, {"date": "2026-05-04", "close": 24.875, "volume": 57291.0}, {"date": "2026-05-05", "close": 25.12, "volume": 112896.0}, {"date": "2026-05-06", "close": 26.5, "volume": 100130.0}, {"date": "2026-05-07", "close": 25.87, "volume": 52646.0}, {"date": "2026-05-08", "close": 25.31, "volume": 64429.0}, {"date": "2026-05-11", "close": 25.13, "volume": 44540.0}, {"date": "2026-05-12", "close": 24.88, "volume": 89203.0}, {"date": "2026-05-13", "close": 24.61, "volume": 56750.0}, {"date": "2026-05-14", "close": 25.04, "volume": 24345.0}, {"date": "2026-05-15", "close": 24.87, "volume": 20995.0}, {"date": "2026-05-18", "close": 25.26, "volume": 48998.0}, {"date": "2026-05-19", "close": 25.02, "volume": 58676.0}, {"date": "2026-05-20", "close": 25.28, "volume": 11384.0}, {"date": "2026-05-21", "close": 25.91, "volume": 91969.0}, {"date": "2026-05-22", "close": 25.31, "volume": 29151.0}, {"date": "2026-05-26", "close": 25.2, "volume": 67462.0}, {"date": "2026-05-27", "close": 24.53, "volume": 116366.0}, {"date": "2026-05-28", "close": 24.54, "volume": 54109.0}, {"date": "2026-05-29", "close": 24.41, "volume": 77594.0}, {"date": "2026-06-01", "close": 24.36, "volume": 65647.0}, {"date": "2026-06-02", "close": 24.77, "volume": 72273.0}, {"date": "2026-06-03", "close": 24.645, "volume": 41969.0}, {"date": "2026-06-04", "close": 25.05, "volume": 105185.0}, {"date": "2026-06-05", "close": 25.61, "volume": 31706.0}, {"date": "2026-06-08", "close": 25.0, "volume": 29479.0}, {"date": "2026-06-09", "close": 24.9, "volume": 30205.0}, {"date": "2026-06-10", "close": 25.24, "volume": 109809.0}, {"date": "2026-06-11", "close": 25.79, "volume": 170820.0}, {"date": "2026-06-12", "close": 25.11, "volume": 189141.0}, {"date": "2026-06-15", "close": 25.01, "volume": 61073.0}, {"date": "2026-06-16", "close": 25.06, "volume": 89252.0}, {"date": "2026-06-17", "close": 25.395, "volume": 41259.0}, {"date": "2026-06-18", "close": 24.79, "volume": 105229.0}, {"date": "2026-06-22", "close": 25.15, "volume": 131094.0}, {"date": "2026-06-23", "close": 25.75, "volume": 46710.0}, {"date": "2026-06-24", "close": 25.74, "volume": 47796.0}, {"date": "2026-06-25", "close": 25.74, "volume": 44760.0}, {"date": "2026-06-26", "close": 26.86, "volume": 70581.0}, {"date": "2026-06-29", "close": 25.95, "volume": 50115.0}, {"date": "2026-06-30", "close": 26.17, "volume": 137471.0}, {"date": "2026-07-01", "close": 26.99, "volume": 53996.0}, {"date": "2026-07-02", "close": 27.66, "volume": 91738.0}, {"date": "2026-07-06", "close": 27.9, "volume": 65961.0}, {"date": "2026-07-07", "close": 28.25, "volume": 150389.0}, {"date": "2026-07-08", "close": 28.2, "volume": 166547.0}, {"date": "2026-07-09", "close": 28.01, "volume": 126388.0}, {"date": "2026-07-10", "close": 28.19, "volume": 121649.0}, {"date": "2026-07-13", "close": 28.53, "volume": 147377.0}, {"date": "2026-07-14", "close": 27.71, "volume": 141553.0}, {"date": "2026-07-15", "close": 26.93, "volume": 84799.0}, {"date": "2026-07-16", "close": 27.49, "volume": 48034.0}, {"date": "2026-07-17", "close": 27.89, "volume": 46918.0}, {"date": "2026-07-20", "close": 28.27, "volume": 98943.0}, {"date": "2026-07-21", "close": 28.11, "volume": 74938.0}, {"date": "2026-07-22", "close": 28.07, "volume": 70970.0}, {"date": "2026-07-23", "close": 27.81, "volume": 108545.0}, {"date": "2026-07-24", "close": 28.78, "volume": 69334.0}, {"date": "2026-07-27", "close": 28.89, "volume": 87371.0}, {"date": "2026-07-28", "close": 28.93, "volume": 100079.0}, {"date": "2026-07-29", "close": 28.0, "volume": 92611.0}, {"date": "2026-07-30", "close": 27.57, "volume": 70766.0}, {"date": "2026-07-31", "close": 27.91, "volume": 49396.0}, {"date": "2026-08-03", "close": 27.88, "volume": 118429.0}, {"date": "2026-08-04", "close": 28.01, "volume": 191602.0}, {"date": "2026-08-05", "close": 27.05, "volume": 212142.0}, {"date": "2026-08-06", "close": 27.0, "volume": 154636.0}, {"date": "2026-08-07", "close": 27.06, "volume": 163309.0}, {"date": "2026-08-10", "close": 26.45, "volume": 141833.0}, {"date": "2026-08-11", "close": 26.55, "volume": 141913.0}, {"date": "2026-08-12", "close": 26.67, "volume": 88894.0}, {"date": "2026-08-13", "close": 26.91, "volume": 48475.0}, {"date": "2026-08-14", "close": 27.21, "volume": 52801.0}, {"date": "2026-08-17", "close": 26.24, "volume": 82110.0}, {"date": "2026-08-18", "close": 26.82, "volume": 121871.0}, {"date": "2026-08-19", "close": 26.57, "volume": 89269.0}, {"date": "2026-08-20", "close": 26.31, "volume": 33350.0}, {"date": "2026-08-21", "close": 26.63, "volume": 72497.0}, {"date": "2026-08-24", "close": 26.56, "volume": 123472.0}, {"date": "2026-08-25", "close": 27.12, "volume": 67229.0}, {"date": "2026-08-26", "close": 26.64, "volume": 36227.0}, {"date": "2026-08-27", "close": 26.735, "volume": 119770.0}, {"date": "2026-08-28", "close": 26.6, "volume": 122436.0}, {"date": "2026-08-31", "close": 26.49, "volume": 46101.0}, {"date": "2026-09-01", "close": 26.23, "volume": 40102.0}, {"date": "2026-09-02", "close": 26.39, "volume": 62241.0}, {"date": "2026-09-03", "close": 26.77, "volume": 58785.0}, {"date": "2026-09-04", "close": 27.04, "volume": 59227.0}, {"date": "2026-09-08", "close": 26.19, "volume": 50659.0}, {"date": "2026-09-09", "close": 26.1, "volume": 36322.0}, {"date": "2026-09-10", "close": 26.02, "volume": 43557.0}, {"date": "2026-09-11", "close": 25.99, "volume": 27337.0}, {"date": "2026-09-14", "close": 25.74, "volume": 152622.0}, {"date": "2026-09-15", "close": 25.49, "volume": 43607.0}, {"date": "2026-09-16", "close": 25.1, "volume": 147466.0}, {"date": "2026-09-17", "close": 25.52, "volume": 65661.0}, {"date": "2026-09-18", "close": 25.06, "volume": 58108.0}], "refreshing": true}