{"ticker": "NBXG", "overview": {"cik": "1843181", "ticker": "NBXG", "name": "Neuberger Next Generation Connectivity Fund Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-08-05", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0000898432-26-000590", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "FORM DEFA14A", "accession": "0000898432-26-000544", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-10", "title": "FORM DEFA14A", "accession": "0000898432-26-000479", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "FORM DEFA14A", "accession": "0000898432-26-000469", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0000898432-26-000447", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067206", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-24", "title": "FORM DEFA14A", "accession": "0000898432-26-000436", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-12", "title": "FORM DEFA14A", "accession": "0000898432-26-000413", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-28", "title": "Proxy statement", "accession": "0001213900-26-062122", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-24", "title": "Form NPORT-P", "accession": "0001410368-26-029176", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000844", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COMPANIE", "accession": "0000898432-26-000009", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042427", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-009376", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004450", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-28", "title": "FORM 40-17G (NYSE)", "accession": "0000898432-25-000524", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0002071111-25-000017", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-24", "title": "Form NPORT-P", "accession": "0001752724-25-152399", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-13", "title": "FORM DEF 14A", "accession": "0000898432-25-000442", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000355", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000353", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-25", "title": "Form NPORT-P", "accession": "0001752724-25-067219", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-004949", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-02-25", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-003425", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-10", "title": "Form N-CEN", "accession": "0001752724-25-001321", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 1153837.68, "sell_n": 1, "sell_sum": 16850.0, "net": 1136987.68, "insiders": 4, "first_date": "2021-05-25", "last_date": "2022-03-21"}, "metrics": {"ticker": "NBXG", "has_prices": true, "as_of": "2026-08-07", "last": 15.26, "prev_close": 15.04, "change": 0.22000000000000064, "change_pct": 0.014627659574468129, "session_volume": 146266.0, "vwap_5": 15.213968871158565, "vwap_20": 15.062750025448839, "vwap_60": 15.795212544415088, "vwap_250": 14.730399173534629, "high_52w": 17.28, "low_52w": 12.35, "avg_volume_20": 252467.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000898432-22-000225", "src": "INSIDERS", "ticker": "NBXG", "cik": "1843181", "company": "Neuberger Next Generation Connectivity Fund Inc.", "company_raw": "Neuberger Berman Next Generation Connectivity Fund Inc.", "who": "Martha Clark Goss", "who_key": "GOSS MARTHA CLARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16850.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $17K of NBXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843222000225/0000898432-22-000225-index.htm", "trade_date": "2022-03-21", "timestamp": "2022-03-21", "mins": 2430169}, {"id": "0000898432-21-000787", "src": "INSIDERS", "ticker": "NBXG", "cik": "1843181", "company": "Neuberger Next Generation Connectivity Fund Inc.", "company_raw": "Neuberger Berman Next Generation Connectivity Fund Inc.", "who": "Hari Ramanan", "who_key": "Ramanan Hari", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1008837.6799999999, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "An insider drops $1M on NBXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000787/0000898432-21-000787-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568409}, {"id": "0000898432-21-000441", "src": "INSIDERS", "ticker": "NBXG", "cik": "1843181", "company": "Neuberger Next Generation Connectivity Fund Inc.", "company_raw": "Neuberger Berman Next Generation Connectivity Fund Inc.", "who": "Michael J. Cosgrove", "who_key": "Cosgrove Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into NBXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000441/0000898432-21-000441-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862169}, {"id": "0000898432-21-000442", "src": "INSIDERS", "ticker": "NBXG", "cik": "1843181", "company": "Neuberger Next Generation Connectivity Fund Inc.", "company_raw": "Neuberger Berman Next Generation Connectivity Fund Inc.", "who": "Martha Clark Goss", "who_key": "GOSS MARTHA CLARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NBXG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000442/0000898432-21-000442-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862169}, {"id": "0000898432-21-000443", "src": "INSIDERS", "ticker": "NBXG", "cik": "1843181", "company": "Neuberger Next Generation Connectivity Fund Inc.", "company_raw": "Neuberger Berman Next Generation Connectivity Fund Inc.", "who": "George W. Morriss", "who_key": "MORRISS GEORGE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $100K of NBXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000443/0000898432-21-000443-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862169}], "recent_buys": [{"id": "0000898432-21-000787", "src": "INSIDERS", "ticker": "NBXG", "cik": "1843181", "company": "Neuberger Next Generation Connectivity Fund Inc.", "company_raw": "Neuberger Berman Next Generation Connectivity Fund Inc.", "who": "Hari Ramanan", "who_key": "Ramanan Hari", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1008837.6799999999, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "An insider drops $1M on NBXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000787/0000898432-21-000787-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568409}, {"id": "0000898432-21-000443", "src": "INSIDERS", "ticker": "NBXG", "cik": "1843181", "company": "Neuberger Next Generation Connectivity Fund Inc.", "company_raw": "Neuberger Berman Next Generation Connectivity Fund Inc.", "who": "George W. Morriss", "who_key": "MORRISS GEORGE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $100K of NBXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000443/0000898432-21-000443-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862169}, {"id": "0000898432-21-000442", "src": "INSIDERS", "ticker": "NBXG", "cik": "1843181", "company": "Neuberger Next Generation Connectivity Fund Inc.", "company_raw": "Neuberger Berman Next Generation Connectivity Fund Inc.", "who": "Martha Clark Goss", "who_key": "GOSS MARTHA CLARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NBXG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000442/0000898432-21-000442-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862169}, {"id": "0000898432-21-000441", "src": "INSIDERS", "ticker": "NBXG", "cik": "1843181", "company": "Neuberger Next Generation Connectivity Fund Inc.", "company_raw": "Neuberger Berman Next Generation Connectivity Fund Inc.", "who": "Michael J. Cosgrove", "who_key": "Cosgrove Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into NBXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000441/0000898432-21-000441-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862169}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Neuberger Next Generation Connectivity Fund Inc. Common Stock", "new_value": "Neuberger Next Generation Connectivity Fund Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001843181", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001843181", "applied": 1, "detected_at": "2026-10-26T09:57:06.890581"}]}, "key_people": [{"who": "Hari Ramanan", "who_key": "Ramanan Hari", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1008837.6799999999, "sold": 0, "net": 1008837.6799999999, "trades": 1, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1008837.6799999999, "date": "2021-12-15", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000787/0000898432-21-000787-index.htm"}], "latest": {"action": "BUY", "amount": 1008837.6799999999, "date": "2021-12-15", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000787/0000898432-21-000787-index.htm"}}, {"who": "George W. Morriss", "who_key": "MORRISS GEORGE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 0, "net": 100000.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.0, "date": "2021-05-25", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000443/0000898432-21-000443-index.htm"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2021-05-25", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000443/0000898432-21-000443-index.htm"}}, {"who": "Martha Clark Goss", "who_key": "GOSS MARTHA CLARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 16850.0, "net": 8150.0, "trades": 2, "top_score": 32.0, "lean": "buying", "history": [{"action": "SELL", "amount": 16850.0, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843222000225/0000898432-22-000225-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2021-05-25", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000442/0000898432-21-000442-index.htm"}], "latest": {"action": "SELL", "amount": 16850.0, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843222000225/0000898432-22-000225-index.htm"}}, {"who": "Michael J. Cosgrove", "who_key": "Cosgrove Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20000.0, "sold": 0, "net": 20000.0, "trades": 1, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20000.0, "date": "2021-05-25", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000441/0000898432-21-000441-index.htm"}], "latest": {"action": "BUY", "amount": 20000.0, "date": "2021-05-25", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1843181/000089843221000441/0000898432-21-000441-index.htm"}}], "activity": [], "announcements": [{"form": "40-17G", "date": "2026-08-05", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0000898432-26-000590", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "FORM DEFA14A", "accession": "0000898432-26-000544", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-10", "title": "FORM DEFA14A", "accession": "0000898432-26-000479", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "FORM DEFA14A", "accession": "0000898432-26-000469", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0000898432-26-000447", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067206", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-24", "title": "FORM DEFA14A", "accession": "0000898432-26-000436", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-12", "title": "FORM DEFA14A", "accession": "0000898432-26-000413", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-28", "title": "Proxy statement", "accession": "0001213900-26-062122", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-24", "title": "Form NPORT-P", "accession": "0001410368-26-029176", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000844", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COMPANIE", "accession": "0000898432-26-000009", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042427", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-009376", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004450", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-28", "title": "FORM 40-17G (NYSE)", "accession": "0000898432-25-000524", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0002071111-25-000017", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-24", "title": "Form NPORT-P", "accession": "0001752724-25-152399", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-13", "title": "FORM DEF 14A", "accession": "0000898432-25-000442", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000355", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-06", "title": "Form SCHEDULE 13G", "accession": "0000895421-25-000353", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-25", "title": "Form NPORT-P", "accession": "0001752724-25-067219", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-07", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-004949", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-02-25", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-003425", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-01-10", "title": "Form N-CEN", "accession": "0001752724-25-001321", "price_sensitive": false}], "performance": {"ticker": "NBXG", "has_prices": true, "summary": {"n": 4, "avg": -0.1984831730769231, "win_rate": 0.0, "best": -0.08293269230769235, "worst": -0.23700000000000002, "as_of": "2026-08-07"}, "buys": [{"who": "Ramanan Hari", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1008837.6799999999, "date": "2021-12-15", "score": 53.7, "ref_price": 16.64, "return": -0.08293269230769235}, {"who": "MORRISS GEORGE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2021-05-25", "score": 39.1, "ref_price": 20.0, "return": -0.23700000000000002}, {"who": "GOSS MARTHA CLARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2021-05-25", "score": 32.0, "ref_price": 20.0, "return": -0.23700000000000002}, {"who": "Cosgrove Michael J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2021-05-25", "score": 30.9, "ref_price": 20.0, "return": -0.23700000000000002}]}, "price_series": [{"date": "2021-05-26", "close": 20.0, "volume": 6996424.0}, {"date": "2021-05-27", "close": 20.0, "volume": 2091653.0}, {"date": "2021-05-28", "close": 20.01, "volume": 1057602.0}, {"date": "2021-06-01", "close": 20.14, "volume": 224732.0}, {"date": "2021-06-02", "close": 20.15, "volume": 315671.0}, {"date": "2021-06-03", "close": 20.1, "volume": 204810.0}, {"date": "2021-06-04", "close": 20.05, "volume": 187836.0}, {"date": "2021-06-07", "close": 20.03, "volume": 525743.0}, {"date": "2021-06-08", "close": 20.0, "volume": 355756.0}, {"date": "2021-06-09", "close": 20.02, "volume": 169915.0}, {"date": "2021-06-10", "close": 20.06, "volume": 80241.0}, {"date": "2021-06-11", "close": 20.06, "volume": 117456.0}, {"date": "2021-06-14", "close": 20.12, "volume": 75503.0}, {"date": "2021-06-15", "close": 20.23, "volume": 77315.0}, {"date": "2021-06-16", "close": 20.39, "volume": 89325.0}, {"date": "2021-06-17", "close": 20.33, "volume": 120531.0}, {"date": "2021-06-18", "close": 20.17, "volume": 86783.0}, {"date": "2021-06-21", "close": 20.21, "volume": 68548.0}, {"date": "2021-06-22", "close": 20.34, "volume": 110700.0}, {"date": "2021-06-23", "close": 20.0, "volume": 649076.0}, {"date": "2021-06-24", "close": 20.07, "volume": 116778.0}, {"date": "2021-06-25", "close": 20.1, "volume": 93258.0}, {"date": "2021-06-28", "close": 20.0, "volume": 93865.0}, {"date": "2021-06-29", "close": 20.01, "volume": 125017.0}, {"date": "2021-06-30", "close": 20.03, "volume": 130127.0}, {"date": "2021-07-01", "close": 20.02, "volume": 96680.0}, {"date": "2021-07-02", "close": 20.01, "volume": 84204.0}, {"date": "2021-07-06", "close": 20.09, "volume": 64873.0}, {"date": "2021-07-07", "close": 20.09, "volume": 73461.0}, {"date": "2021-07-08", "close": 20.0197, "volume": 110141.0}, {"date": "2021-07-09", "close": 20.052, "volume": 53115.0}, {"date": "2021-07-12", "close": 20.1297, "volume": 63876.0}, {"date": "2021-07-13", "close": 20.172, "volume": 91561.0}, {"date": "2021-07-14", "close": 19.5317, "volume": 228233.0}, {"date": "2021-07-15", "close": 19.88, "volume": 78641.0}, {"date": "2021-07-16", "close": 19.98, "volume": 73243.0}, {"date": "2021-07-19", "close": 19.84, "volume": 62731.0}, {"date": "2021-07-20", "close": 19.96, "volume": 61936.0}, {"date": "2021-07-21", "close": 20.02, "volume": 53749.0}, {"date": "2021-07-22", "close": 20.1, "volume": 74484.0}, {"date": "2021-07-23", "close": 20.13, "volume": 51635.0}, {"date": "2021-07-26", "close": 20.04, "volume": 49837.0}, {"date": "2021-07-27", "close": 19.81, "volume": 85960.0}, {"date": "2021-07-28", "close": 19.91, "volume": 71496.0}, {"date": "2021-07-29", "close": 20.04, "volume": 56631.0}, {"date": "2021-07-30", "close": 19.98, "volume": 46169.0}, {"date": "2021-08-02", "close": 20.065, "volume": 61631.0}, {"date": "2021-08-03", "close": 20.22, "volume": 119251.0}, {"date": "2021-08-04", "close": 20.16, "volume": 124155.0}, {"date": "2021-08-05", "close": 20.19, "volume": 89391.0}, {"date": "2021-08-06", "close": 20.18, "volume": 98243.0}, {"date": "2021-08-09", "close": 20.18, "volume": 84316.0}, {"date": "2021-08-10", "close": 20.06, "volume": 81904.0}, {"date": "2021-08-11", "close": 20.05, "volume": 65534.0}, {"date": "2021-08-12", "close": 20.1, "volume": 108191.0}, {"date": "2021-08-13", "close": 20.03, "volume": 67342.0}, {"date": "2021-08-16", "close": 20.08, "volume": 73095.0}, {"date": "2021-08-17", "close": 19.7694, "volume": 66758.0}, {"date": "2021-08-18", "close": 19.81, "volume": 66281.0}, {"date": "2021-08-19", "close": 19.7, "volume": 48529.0}, {"date": "2021-08-20", "close": 19.8, "volume": 61435.0}, {"date": "2021-08-23", "close": 19.97, "volume": 62371.0}, {"date": "2021-08-24", "close": 20.05, "volume": 60885.0}, {"date": "2021-08-25", "close": 20.0162, "volume": 67357.0}, {"date": "2021-08-26", "close": 19.9429, "volume": 55055.0}, {"date": "2021-08-27", "close": 20.0515, "volume": 85714.0}, {"date": "2021-08-30", "close": 20.08, "volume": 62927.0}, {"date": "2021-08-31", "close": 20.03, "volume": 58742.0}, {"date": "2021-09-01", "close": 20.1826, "volume": 123424.0}, {"date": "2021-09-02", "close": 20.2, "volume": 39936.0}, {"date": "2021-09-03", "close": 20.19, "volume": 40830.0}, {"date": "2021-09-07", "close": 20.0, "volume": 87746.0}, {"date": "2021-09-08", "close": 19.87, "volume": 32117.0}, {"date": "2021-09-09", "close": 19.85, "volume": 38676.0}, {"date": "2021-09-10", "close": 19.92, "volume": 73294.0}, {"date": "2021-09-13", "close": 19.59, "volume": 126591.0}, {"date": "2021-09-14", "close": 19.36, "volume": 73471.0}, {"date": "2021-09-15", "close": 19.32, "volume": 87253.0}, {"date": "2021-09-16", "close": 19.27, "volume": 81042.0}, {"date": "2021-09-17", "close": 19.1, "volume": 115235.0}, {"date": "2021-09-20", "close": 18.53, "volume": 228308.0}, {"date": "2021-09-21", "close": 18.51, "volume": 217122.0}, {"date": "2021-09-22", "close": 18.67, "volume": 122413.0}, {"date": "2021-09-23", "close": 18.94, "volume": 161912.0}, {"date": "2021-09-24", "close": 18.81, "volume": 198697.0}, {"date": "2021-09-27", "close": 18.61, "volume": 196279.0}, {"date": "2021-09-28", "close": 18.4, "volume": 297022.0}, {"date": "2021-09-29", "close": 18.8, "volume": 309455.0}, {"date": "2021-09-30", "close": 19.06, "volume": 211371.0}, {"date": "2021-10-01", "close": 19.42, "volume": 110116.0}, {"date": "2021-10-04", "close": 19.09, "volume": 161262.0}, {"date": "2021-10-05", "close": 18.74, "volume": 103415.0}, {"date": "2021-10-06", "close": 18.78, "volume": 136151.0}, {"date": "2021-10-07", "close": 18.76, "volume": 120092.0}, {"date": "2021-10-08", "close": 18.5, "volume": 104052.0}, {"date": "2021-10-11", "close": 18.28, "volume": 73138.0}, {"date": "2021-10-12", "close": 18.16, "volume": 116921.0}, {"date": "2021-10-13", "close": 18.44, "volume": 127016.0}, {"date": "2021-10-14", "close": 18.47, "volume": 151062.0}, {"date": "2021-10-15", "close": 18.42, "volume": 193685.0}, {"date": "2021-10-18", "close": 18.46, "volume": 149761.0}, {"date": "2021-10-19", "close": 18.65, "volume": 150974.0}, {"date": "2021-10-20", "close": 18.91, "volume": 203291.0}, {"date": "2021-10-21", "close": 18.78, "volume": 183746.0}, {"date": "2021-10-22", "close": 18.66, "volume": 132646.0}, {"date": "2021-10-25", "close": 18.59, "volume": 202313.0}, {"date": "2021-10-26", "close": 18.49, "volume": 274339.0}, {"date": "2021-10-27", "close": 18.45, "volume": 306515.0}, {"date": "2021-10-28", "close": 18.76, "volume": 268018.0}, {"date": "2021-10-29", "close": 18.97, "volume": 171540.0}, {"date": "2021-11-01", "close": 19.499, "volume": 197244.0}, {"date": "2021-11-02", "close": 19.46, "volume": 117161.0}, {"date": "2021-11-03", "close": 19.56, "volume": 166724.0}, {"date": "2021-11-04", "close": 19.63, "volume": 138000.0}, {"date": "2021-11-05", "close": 19.62, "volume": 69589.0}, {"date": "2021-11-08", "close": 19.69, "volume": 123473.0}, {"date": "2021-11-09", "close": 19.66, "volume": 64144.0}, {"date": "2021-11-10", "close": 19.51, "volume": 140661.0}, {"date": "2021-11-11", "close": 19.48, "volume": 98049.0}, {"date": "2021-11-12", "close": 19.52, "volume": 112767.0}, {"date": "2021-11-15", "close": 19.53, "volume": 189886.0}, {"date": "2021-11-16", "close": 19.7, "volume": 156873.0}, {"date": "2021-11-17", "close": 19.44, "volume": 105798.0}, {"date": "2021-11-18", "close": 19.5, "volume": 149420.0}, {"date": "2021-11-19", "close": 19.39, "volume": 271232.0}, {"date": "2021-11-22", "close": 18.95, "volume": 300728.0}, {"date": "2021-11-23", "close": 18.63, "volume": 396072.0}, {"date": "2021-11-24", "close": 18.67, "volume": 261796.0}, {"date": "2021-11-26", "close": 18.5, "volume": 239836.0}, {"date": "2021-11-29", "close": 18.75, "volume": 232067.0}, {"date": "2021-11-30", "close": 18.3, "volume": 498775.0}, {"date": "2021-12-01", "close": 17.96, "volume": 384760.0}, {"date": "2021-12-02", "close": 17.72, "volume": 521884.0}, {"date": "2021-12-03", "close": 17.17, "volume": 890114.0}, {"date": "2021-12-06", "close": 16.67, "volume": 778129.0}, {"date": "2021-12-07", "close": 17.36, "volume": 731711.0}, {"date": "2021-12-08", "close": 17.41, "volume": 1086578.0}, {"date": "2021-12-09", "close": 17.2, "volume": 607320.0}, {"date": "2021-12-10", "close": 17.09, "volume": 743216.0}, {"date": "2021-12-13", "close": 16.67, "volume": 958310.0}, {"date": "2021-12-14", "close": 16.32, "volume": 1286677.0}, {"date": "2021-12-15", "close": 16.64, "volume": 1103849.0}, {"date": "2021-12-16", "close": 16.4, "volume": 1531630.0}, {"date": "2021-12-17", "close": 16.56, "volume": 1119160.0}, {"date": "2021-12-20", "close": 16.33, "volume": 1052755.0}, {"date": "2021-12-21", "close": 16.58, "volume": 1070736.0}, {"date": "2021-12-22", "close": 16.91, "volume": 1044815.0}, {"date": "2021-12-23", "close": 17.21, "volume": 1210910.0}, {"date": "2021-12-27", "close": 17.44, "volume": 1128925.0}, {"date": "2021-12-28", "close": 17.27, "volume": 1267712.0}, {"date": "2021-12-29", "close": 17.06, "volume": 1748124.0}, {"date": "2021-12-30", "close": 17.26, "volume": 1504774.0}, {"date": "2021-12-31", "close": 17.3, "volume": 1461064.0}, {"date": "2022-01-03", "close": 17.55, "volume": 475365.0}, {"date": "2022-01-04", "close": 17.04, "volume": 472502.0}, {"date": "2022-01-05", "close": 16.16, "volume": 305987.0}, {"date": "2022-01-06", "close": 16.28, "volume": 224053.0}, {"date": "2022-01-07", "close": 16.12, "volume": 224649.0}, {"date": "2022-01-10", "close": 16.205, "volume": 282652.0}, {"date": "2022-01-11", "close": 16.47, "volume": 403357.0}, {"date": "2022-01-12", "close": 16.46, "volume": 394139.0}, {"date": "2022-01-13", "close": 15.8698, "volume": 362225.0}, {"date": "2022-01-14", "close": 15.69, "volume": 342880.0}, {"date": "2022-01-18", "close": 15.32, "volume": 360203.0}, {"date": "2022-01-19", "close": 15.16, "volume": 176418.0}, {"date": "2022-01-20", "close": 15.14, "volume": 321798.0}, {"date": "2022-01-21", "close": 14.5, "volume": 367728.0}, {"date": "2022-01-24", "close": 14.98, "volume": 543566.0}, {"date": "2022-01-25", "close": 14.47, "volume": 357520.0}, {"date": "2022-01-26", "close": 14.28, "volume": 282991.0}, {"date": "2022-01-27", "close": 14.08, "volume": 444182.0}, {"date": "2022-01-28", "close": 14.5, "volume": 287465.0}, {"date": "2022-01-31", "close": 15.3, "volume": 511306.0}, {"date": "2022-02-01", "close": 15.69, "volume": 247457.0}, {"date": "2022-02-02", "close": 15.6, "volume": 126177.0}, {"date": "2022-02-03", "close": 14.78, "volume": 219897.0}, {"date": "2022-02-04", "close": 15.15, "volume": 214292.0}, {"date": "2022-02-07", "close": 15.02, "volume": 190965.0}, {"date": "2022-02-08", "close": 15.16, "volume": 130575.0}, {"date": "2022-02-09", "close": 15.76, "volume": 253966.0}, {"date": "2022-02-10", "close": 15.36, "volume": 278836.0}, {"date": "2022-02-11", "close": 14.82, "volume": 265087.0}, {"date": "2022-02-14", "close": 14.57, "volume": 152534.0}, {"date": "2022-02-15", "close": 14.82, "volume": 234910.0}, {"date": "2022-02-16", "close": 14.97, "volume": 207199.0}, {"date": "2022-02-17", "close": 14.44, "volume": 138906.0}, {"date": "2022-02-18", "close": 14.21, "volume": 174856.0}, {"date": "2022-02-22", "close": 13.89, "volume": 381310.0}, {"date": "2022-02-23", "close": 13.37, "volume": 309419.0}, {"date": "2022-02-24", "close": 14.03, "volume": 421465.0}, {"date": "2022-02-25", "close": 14.17, "volume": 228570.0}, {"date": "2022-02-28", "close": 14.2, "volume": 258481.0}, {"date": "2022-03-01", "close": 14.01, "volume": 266434.0}, {"date": "2022-03-02", "close": 14.23, "volume": 172404.0}, {"date": "2022-03-03", "close": 13.66, "volume": 176890.0}, {"date": "2022-03-04", "close": 13.18, "volume": 243822.0}, {"date": "2022-03-07", "close": 12.47, "volume": 309854.0}, {"date": "2022-03-08", "close": 12.16, "volume": 487319.0}, {"date": "2022-03-09", "close": 12.73, "volume": 402378.0}, {"date": "2022-03-10", "close": 12.51, "volume": 243568.0}, {"date": "2022-03-11", "close": 12.29, "volume": 261540.0}, {"date": "2022-03-14", "close": 11.65, "volume": 259134.0}, {"date": "2022-03-15", "close": 12.16, "volume": 181650.0}, {"date": "2022-03-16", "close": 12.78, "volume": 363327.0}, {"date": "2022-03-17", "close": 13.39, "volume": 288895.0}, {"date": "2022-03-18", "close": 13.7, "volume": 247781.0}, {"date": "2022-03-21", "close": 13.5, "volume": 271338.0}, {"date": "2022-03-22", "close": 13.9, "volume": 303251.0}, {"date": "2022-03-23", "close": 13.65, "volume": 198958.0}, {"date": "2022-03-24", "close": 14.08, "volume": 208650.0}, {"date": "2022-03-25", "close": 13.84, "volume": 136768.0}, {"date": "2022-03-28", "close": 13.97, "volume": 128558.0}, {"date": "2022-03-29", "close": 14.26, "volume": 203205.0}, {"date": "2022-03-30", "close": 13.93, "volume": 173139.0}, {"date": "2022-03-31", "close": 13.95, "volume": 229976.0}, {"date": "2022-04-01", "close": 14.17, "volume": 235830.0}, {"date": "2022-04-04", "close": 14.24, "volume": 233358.0}, {"date": "2022-04-05", "close": 13.59, "volume": 145212.0}, {"date": "2022-04-06", "close": 13.28, "volume": 311043.0}, {"date": "2022-04-07", "close": 13.24, "volume": 193321.0}, {"date": "2022-04-08", "close": 12.76, "volume": 580416.0}, {"date": "2022-04-11", "close": 12.57, "volume": 359907.0}, {"date": "2022-04-12", "close": 12.52, "volume": 183061.0}, {"date": "2022-04-13", "close": 12.73, "volume": 289017.0}, {"date": "2022-04-14", "close": 12.24, "volume": 294278.0}, {"date": "2022-04-18", "close": 12.03, "volume": 471050.0}, {"date": "2022-04-19", "close": 12.34, "volume": 244903.0}, {"date": "2022-04-20", "close": 12.27, "volume": 215594.0}, {"date": "2022-04-21", "close": 11.97, "volume": 277404.0}, {"date": "2022-04-22", "close": 11.7, "volume": 311560.0}, {"date": "2022-04-25", "close": 11.87, "volume": 161026.0}, {"date": "2022-04-26", "close": 11.5, "volume": 298681.0}, {"date": "2022-04-27", "close": 11.54, "volume": 412348.0}, {"date": "2022-04-28", "close": 11.81, "volume": 691923.0}, {"date": "2022-04-29", "close": 11.46, "volume": 382109.0}, {"date": "2022-05-02", "close": 11.84, "volume": 448158.0}, {"date": "2022-05-03", "close": 11.77, "volume": 367202.0}, {"date": "2022-05-04", "close": 12.19, "volume": 316122.0}, {"date": "2022-05-05", "close": 11.54, "volume": 313081.0}, {"date": "2022-05-06", "close": 11.23, "volume": 354604.0}, {"date": "2022-05-09", "close": 10.4, "volume": 486540.0}, {"date": "2022-05-10", "close": 10.54, "volume": 523008.0}, {"date": "2022-05-11", "close": 10.33, "volume": 371529.0}, {"date": "2022-05-12", "close": 10.54, "volume": 505835.0}, {"date": "2022-05-13", "close": 11.08, "volume": 197850.0}, {"date": "2022-05-16", "close": 10.75, "volume": 309346.0}, {"date": "2022-05-17", "close": 11.01, "volume": 391636.0}, {"date": "2022-05-18", "close": 10.59, "volume": 288954.0}, {"date": "2022-05-19", "close": 10.68, "volume": 314446.0}, {"date": "2022-05-20", "close": 10.72, "volume": 389250.0}, {"date": "2022-05-23", "close": 10.69, "volume": 374792.0}, {"date": "2022-05-24", "close": 10.2, "volume": 503025.0}, {"date": "2022-05-25", "close": 10.35, "volume": 363651.0}, {"date": "2022-05-26", "close": 10.66, "volume": 584154.0}, {"date": "2022-05-27", "close": 11.07, "volume": 336509.0}, {"date": "2022-05-31", "close": 11.07, "volume": 404061.0}, {"date": "2022-06-01", "close": 11.11, "volume": 520907.0}, {"date": "2022-06-02", "close": 11.62, "volume": 313090.0}, {"date": "2022-06-03", "close": 11.39, "volume": 258866.0}, {"date": "2022-06-06", "close": 11.37, "volume": 182922.0}, {"date": "2022-06-07", "close": 11.39, "volume": 597659.0}, {"date": "2022-06-08", "close": 11.17, "volume": 263361.0}, {"date": "2022-06-09", "close": 10.95, "volume": 243549.0}, {"date": "2022-06-10", "close": 10.59, "volume": 276292.0}, {"date": "2022-06-13", "close": 9.8, "volume": 409646.0}, {"date": "2022-06-14", "close": 9.68, "volume": 390969.0}, {"date": "2022-06-15", "close": 10.04, "volume": 320607.0}, {"date": "2022-06-16", "close": 9.37, "volume": 313138.0}, {"date": "2022-06-17", "close": 9.44, "volume": 326977.0}, {"date": "2022-06-21", "close": 9.73, "volume": 497993.0}, {"date": "2022-06-22", "close": 9.84, "volume": 406848.0}, {"date": "2022-06-23", "close": 9.98, "volume": 489471.0}, {"date": "2022-06-24", "close": 10.33, "volume": 388949.0}, {"date": "2022-06-27", "close": 10.37, "volume": 325132.0}, {"date": "2022-06-28", "close": 10.19, "volume": 290388.0}, {"date": "2022-06-29", "close": 10.04, "volume": 285802.0}, {"date": "2022-06-30", "close": 9.92, "volume": 250461.0}, {"date": "2022-07-01", "close": 10.11, "volume": 286313.0}, {"date": "2022-07-05", "close": 10.33, "volume": 184586.0}, {"date": "2022-07-06", "close": 10.28, "volume": 384777.0}, {"date": "2022-07-07", "close": 10.44, "volume": 337790.0}, {"date": "2022-07-08", "close": 10.42, "volume": 172786.0}, {"date": "2022-07-11", "close": 10.14, "volume": 205469.0}, {"date": "2022-07-12", "close": 9.88, "volume": 326057.0}, {"date": "2022-07-13", "close": 10.0, "volume": 138918.0}, {"date": "2022-07-14", "close": 9.81, "volume": 173909.0}, {"date": "2022-07-15", "close": 10.09, "volume": 205811.0}, {"date": "2022-07-18", "close": 9.99, "volume": 183486.0}, {"date": "2022-07-19", "close": 10.24, "volume": 298536.0}, {"date": "2022-07-20", "close": 10.52, "volume": 190819.0}, {"date": "2022-07-21", "close": 10.61, "volume": 200780.0}, {"date": "2022-07-22", "close": 10.34, "volume": 259906.0}, {"date": "2022-07-25", "close": 10.37, "volume": 194856.0}, {"date": "2022-07-26", "close": 10.14, "volume": 203895.0}, {"date": "2022-07-27", "close": 10.55, "volume": 196041.0}, {"date": "2022-07-28", "close": 10.69, "volume": 285708.0}, {"date": "2022-07-29", "close": 10.98, "volume": 309724.0}, {"date": "2022-08-01", "close": 11.2, "volume": 338684.0}, {"date": "2022-08-02", "close": 11.21, "volume": 245589.0}, {"date": "2022-08-03", "close": 11.66, "volume": 201359.0}, {"date": "2022-08-04", "close": 11.59, "volume": 193747.0}, {"date": "2022-08-05", "close": 11.6, "volume": 176720.0}, {"date": "2022-08-08", "close": 11.4, "volume": 234730.0}, {"date": "2022-08-09", "close": 11.09, "volume": 144362.0}, {"date": "2022-08-10", "close": 11.6, "volume": 160999.0}, {"date": "2022-08-11", "close": 11.55, "volume": 253854.0}, {"date": "2022-08-12", "close": 11.65, "volume": 146513.0}, {"date": "2022-08-15", "close": 11.66, "volume": 171195.0}, {"date": "2022-08-16", "close": 11.51, "volume": 114468.0}, {"date": "2022-08-17", "close": 11.43, "volume": 161608.0}, {"date": "2022-08-18", "close": 11.53, "volume": 178757.0}, {"date": "2022-08-19", "close": 11.12, "volume": 206392.0}, {"date": "2022-08-22", "close": 10.74, "volume": 427140.0}, {"date": "2022-08-23", "close": 10.9, "volume": 408803.0}, {"date": "2022-08-24", "close": 10.98, "volume": 288279.0}, {"date": "2022-08-25", "close": 11.19, "volume": 201501.0}, {"date": "2022-08-26", "close": 10.82, "volume": 145382.0}, {"date": "2022-08-29", "close": 10.78, "volume": 135776.0}, {"date": "2022-08-30", "close": 10.75, "volume": 237734.0}, {"date": "2022-08-31", "close": 10.8, "volume": 191025.0}, {"date": "2022-09-01", "close": 10.62, "volume": 305490.0}, {"date": "2022-09-02", "close": 10.65, "volume": 189934.0}, {"date": "2022-09-06", "close": 10.39, "volume": 212528.0}, {"date": "2022-09-07", "close": 10.58, "volume": 172009.0}, {"date": "2022-09-08", "close": 10.69, "volume": 188590.0}, {"date": "2022-09-09", "close": 10.9, "volume": 155754.0}, {"date": "2022-09-12", "close": 10.89, "volume": 259196.0}, {"date": "2022-09-13", "close": 10.37, "volume": 219064.0}, {"date": "2022-09-14", "close": 10.39, "volume": 262970.0}, {"date": "2022-09-15", "close": 10.18, "volume": 174206.0}, {"date": "2022-09-16", "close": 9.98, "volume": 261392.0}, {"date": "2022-09-19", "close": 10.09, "volume": 246820.0}, {"date": "2022-09-20", "close": 9.97, "volume": 284183.0}, {"date": "2022-09-21", "close": 9.86, "volume": 237839.0}, {"date": "2022-09-22", "close": 9.62, "volume": 305988.0}, {"date": "2022-09-23", "close": 9.34, "volume": 463632.0}, {"date": "2022-09-26", "close": 9.26, "volume": 273456.0}, {"date": "2022-09-27", "close": 9.35, "volume": 351948.0}, {"date": "2022-09-28", "close": 9.63, "volume": 287464.0}, {"date": "2022-09-29", "close": 9.4, "volume": 214240.0}, {"date": "2022-09-30", "close": 9.44, "volume": 222481.0}, {"date": "2022-10-03", "close": 9.76, "volume": 296209.0}, {"date": "2022-10-04", "close": 10.15, "volume": 238176.0}, {"date": "2022-10-05", "close": 10.03, "volume": 157522.0}, {"date": "2022-10-06", "close": 9.83, "volume": 243815.0}, {"date": "2022-10-07", "close": 9.58, "volume": 178415.0}, {"date": "2022-10-10", "close": 9.28, "volume": 248574.0}, {"date": "2022-10-11", "close": 9.13, "volume": 212428.0}, {"date": "2022-10-12", "close": 9.18, "volume": 172868.0}, {"date": "2022-10-13", "close": 9.23, "volume": 233153.0}, {"date": "2022-10-14", "close": 8.73, "volume": 309146.0}, {"date": "2022-10-17", "close": 8.88, "volume": 443922.0}, {"date": "2022-10-18", "close": 9.1, "volume": 431425.0}, {"date": "2022-10-19", "close": 8.91, "volume": 342677.0}, {"date": "2022-10-20", "close": 8.97, "volume": 280580.0}, {"date": "2022-10-21", "close": 9.13, "volume": 258926.0}, {"date": "2022-10-24", "close": 9.35, "volume": 421350.0}, {"date": "2022-10-25", "close": 9.68, "volume": 385878.0}, {"date": "2022-10-26", "close": 9.44, "volume": 335621.0}, {"date": "2022-10-27", "close": 9.34, "volume": 373630.0}, {"date": "2022-10-28", "close": 9.5, "volume": 384306.0}, {"date": "2022-10-31", "close": 9.62, "volume": 416378.0}, {"date": "2022-11-01", "close": 9.7, "volume": 319239.0}, {"date": "2022-11-02", "close": 9.22, "volume": 271650.0}, {"date": "2022-11-03", "close": 9.0, "volume": 223070.0}, {"date": "2022-11-04", "close": 9.01, "volume": 196428.0}, {"date": "2022-11-07", "close": 9.07, "volume": 376940.0}, {"date": "2022-11-08", "close": 9.39, "volume": 416298.0}, {"date": "2022-11-09", "close": 9.17, "volume": 266604.0}, {"date": "2022-11-10", "close": 9.8, "volume": 508204.0}, {"date": "2022-11-11", "close": 10.17, "volume": 411822.0}, {"date": "2022-11-14", "close": 9.75, "volume": 516130.0}, {"date": "2022-11-15", "close": 10.02, "volume": 383222.0}, {"date": "2022-11-16", "close": 9.79, "volume": 355227.0}, {"date": "2022-11-17", "close": 9.75, "volume": 258943.0}, {"date": "2022-11-18", "close": 9.7, "volume": 278659.0}, {"date": "2022-11-21", "close": 9.67, "volume": 284540.0}, {"date": "2022-11-22", "close": 9.82, "volume": 242153.0}, {"date": "2022-11-23", "close": 9.92, "volume": 205274.0}, {"date": "2022-11-25", "close": 9.9, "volume": 55724.0}, {"date": "2022-11-28", "close": 9.71, "volume": 354759.0}, {"date": "2022-11-29", "close": 9.67, "volume": 305641.0}, {"date": "2022-11-30", "close": 10.0, "volume": 307708.0}, {"date": "2022-12-01", "close": 10.11, "volume": 370230.0}, {"date": "2022-12-02", "close": 9.91, "volume": 606595.0}, {"date": "2022-12-05", "close": 9.79, "volume": 295405.0}, {"date": "2022-12-06", "close": 9.5, "volume": 290286.0}, {"date": "2022-12-07", "close": 9.51, "volume": 475191.0}, {"date": "2022-12-08", "close": 9.69, "volume": 460432.0}, {"date": "2022-12-09", "close": 9.55, "volume": 231218.0}, {"date": "2022-12-12", "close": 9.73, "volume": 342250.0}, {"date": "2022-12-13", "close": 9.81, "volume": 637676.0}, {"date": "2022-12-14", "close": 9.79, "volume": 598844.0}, {"date": "2022-12-15", "close": 9.57, "volume": 699491.0}, {"date": "2022-12-16", "close": 9.43, "volume": 990114.0}, {"date": "2022-12-19", "close": 9.21, "volume": 393513.0}, {"date": "2022-12-20", "close": 9.22, "volume": 580101.0}, {"date": "2022-12-21", "close": 9.3, "volume": 502164.0}, {"date": "2022-12-22", "close": 9.15, "volume": 661307.0}, {"date": "2022-12-23", "close": 9.07, "volume": 609490.0}, {"date": "2022-12-27", "close": 9.06, "volume": 732622.0}, {"date": "2022-12-28", "close": 8.91, "volume": 605416.0}, {"date": "2022-12-29", "close": 9.09, "volume": 744834.0}, {"date": "2022-12-30", "close": 9.095, "volume": 689877.0}, {"date": "2023-01-03", "close": 9.24, "volume": 334300.0}, {"date": "2023-01-04", "close": 9.35, "volume": 173635.0}, {"date": "2023-01-05", "close": 9.18, "volume": 121667.0}, {"date": "2023-01-06", "close": 9.4, "volume": 220520.0}, {"date": "2023-01-09", "close": 9.61, "volume": 160512.0}, {"date": "2023-01-10", "close": 9.68, "volume": 263897.0}, {"date": "2023-01-11", "close": 9.82, "volume": 260200.0}, {"date": "2023-01-12", "close": 9.87, "volume": 250990.0}, {"date": "2023-01-13", "close": 9.77, "volume": 234233.0}, {"date": "2023-01-17", "close": 9.8, "volume": 237858.0}, {"date": "2023-01-18", "close": 9.7, "volume": 233966.0}, {"date": "2023-01-19", "close": 9.52, "volume": 315078.0}, {"date": "2023-01-20", "close": 9.68, "volume": 421404.0}, {"date": "2023-01-23", "close": 10.0, "volume": 152759.0}, {"date": "2023-01-24", "close": 9.87, "volume": 180117.0}, {"date": "2023-01-25", "close": 9.84, "volume": 178765.0}, {"date": "2023-01-26", "close": 9.97, "volume": 255404.0}, {"date": "2023-01-27", "close": 10.02, "volume": 187472.0}, {"date": "2023-01-30", "close": 9.82, "volume": 145997.0}, {"date": "2023-01-31", "close": 9.95, "volume": 305428.0}, {"date": "2023-02-01", "close": 10.27, "volume": 374401.0}, {"date": "2023-02-02", "close": 10.51, "volume": 396938.0}, {"date": "2023-02-03", "close": 10.18, "volume": 313105.0}, {"date": "2023-02-06", "close": 9.95, "volume": 334215.0}, {"date": "2023-02-07", "close": 10.16, "volume": 539860.0}, {"date": "2023-02-08", "close": 10.08, "volume": 275083.0}, {"date": "2023-02-09", "close": 10.12, "volume": 313156.0}, {"date": "2023-02-10", "close": 10.03, "volume": 305215.0}, {"date": "2023-02-13", "close": 10.14, "volume": 278559.0}, {"date": "2023-02-14", "close": 10.14, "volume": 387997.0}, {"date": "2023-02-15", "close": 10.3, "volume": 277851.0}, {"date": "2023-02-16", "close": 10.09, "volume": 293139.0}, {"date": "2023-02-17", "close": 10.17, "volume": 329860.0}, {"date": "2023-02-21", "close": 9.85, "volume": 283859.0}, {"date": "2023-02-22", "close": 9.96, "volume": 240686.0}, {"date": "2023-02-23", "close": 10.01, "volume": 203348.0}, {"date": "2023-02-24", "close": 9.9, "volume": 216157.0}, {"date": "2023-02-27", "close": 9.99, "volume": 211511.0}, {"date": "2023-02-28", "close": 10.06, "volume": 386043.0}, {"date": "2023-03-01", "close": 10.0, "volume": 303753.0}, {"date": "2023-03-02", "close": 10.07, "volume": 172181.0}, {"date": "2023-03-03", "close": 10.13, "volume": 449705.0}, {"date": "2023-03-06", "close": 10.21, "volume": 484676.0}, {"date": "2023-03-07", "close": 10.16, "volume": 362675.0}, {"date": "2023-03-08", "close": 10.22, "volume": 231864.0}, {"date": "2023-03-09", "close": 10.04, "volume": 148920.0}, {"date": "2023-03-10", "close": 9.7, "volume": 328625.0}, {"date": "2023-03-13", "close": 9.79, "volume": 203276.0}, {"date": "2023-03-14", "close": 9.89, "volume": 234316.0}, {"date": "2023-03-15", "close": 9.66, "volume": 454864.0}, {"date": "2023-03-16", "close": 9.83, "volume": 210447.0}, {"date": "2023-03-17", "close": 9.8, "volume": 131773.0}, {"date": "2023-03-20", "close": 9.76, "volume": 246060.0}, {"date": "2023-03-21", "close": 9.99, "volume": 183417.0}, {"date": "2023-03-22", "close": 9.77, "volume": 205098.0}, {"date": "2023-03-23", "close": 10.03, "volume": 212516.0}, {"date": "2023-03-24", "close": 9.88, "volume": 200761.0}, {"date": "2023-03-27", "close": 9.88, "volume": 178339.0}, {"date": "2023-03-28", "close": 9.82, "volume": 119943.0}, {"date": "2023-03-29", "close": 9.96, "volume": 387529.0}, {"date": "2023-03-30", "close": 10.18, "volume": 169352.0}, {"date": "2023-03-31", "close": 10.41, "volume": 270152.0}, {"date": "2023-04-03", "close": 10.36, "volume": 282345.0}, {"date": "2023-04-04", "close": 10.26, "volume": 124314.0}, {"date": "2023-04-05", "close": 10.03, "volume": 183598.0}, {"date": "2023-04-06", "close": 10.04, "volume": 251057.0}, {"date": "2023-04-10", "close": 10.13, "volume": 178689.0}, {"date": "2023-04-11", "close": 10.09, "volume": 196146.0}, {"date": "2023-04-12", "close": 10.02, "volume": 291262.0}, {"date": "2023-04-13", "close": 10.11, "volume": 241645.0}, {"date": "2023-04-14", "close": 10.03, "volume": 238329.0}, {"date": "2023-04-17", "close": 9.98, "volume": 163202.0}, {"date": "2023-04-18", "close": 10.01, "volume": 153666.0}, {"date": "2023-04-19", "close": 9.94, "volume": 103898.0}, {"date": "2023-04-20", "close": 9.91, "volume": 115034.0}, {"date": "2023-04-21", "close": 9.89, "volume": 114002.0}, {"date": "2023-04-24", "close": 9.83, "volume": 131838.0}, {"date": "2023-04-25", "close": 9.54, "volume": 183861.0}, {"date": "2023-04-26", "close": 9.67, "volume": 475239.0}, {"date": "2023-04-27", "close": 9.69, "volume": 234410.0}, {"date": "2023-04-28", "close": 9.71, "volume": 234211.0}, {"date": "2023-05-01", "close": 9.8, "volume": 259921.0}, {"date": "2023-05-02", "close": 9.67, "volume": 93134.0}, {"date": "2023-05-03", "close": 9.65, "volume": 184920.0}, {"date": "2023-05-04", "close": 9.63, "volume": 106611.0}, {"date": "2023-05-05", "close": 9.68, "volume": 341601.0}, {"date": "2023-05-08", "close": 9.7, "volume": 149992.0}, {"date": "2023-05-09", "close": 9.68, "volume": 111909.0}, {"date": "2023-05-10", "close": 9.74, "volume": 196355.0}, {"date": "2023-05-11", "close": 9.65, "volume": 141475.0}, {"date": "2023-05-12", "close": 9.51, "volume": 230383.0}, {"date": "2023-05-15", "close": 9.67, "volume": 225598.0}, {"date": "2023-05-16", "close": 9.6, "volume": 143640.0}, {"date": "2023-05-17", "close": 9.82, "volume": 168146.0}, {"date": "2023-05-18", "close": 10.0, "volume": 116227.0}, {"date": "2023-05-19", "close": 9.88, "volume": 170388.0}, {"date": "2023-05-22", "close": 9.95, "volume": 193475.0}, {"date": "2023-05-23", "close": 9.82, "volume": 238531.0}, {"date": "2023-05-24", "close": 9.71, "volume": 195960.0}, {"date": "2023-05-25", "close": 9.93, "volume": 236553.0}, {"date": "2023-05-26", "close": 10.23, "volume": 306960.0}, {"date": "2023-05-30", "close": 10.2, "volume": 368081.0}, {"date": "2023-05-31", "close": 10.06, "volume": 212054.0}, {"date": "2023-06-01", "close": 10.32, "volume": 277759.0}, {"date": "2023-06-02", "close": 10.33, "volume": 184615.0}, {"date": "2023-06-05", "close": 10.34, "volume": 154251.0}, {"date": "2023-06-06", "close": 10.4, "volume": 226354.0}, {"date": "2023-06-07", "close": 10.24, "volume": 273777.0}, {"date": "2023-06-08", "close": 10.44, "volume": 286727.0}, {"date": "2023-06-09", "close": 10.47, "volume": 194165.0}, {"date": "2023-06-12", "close": 10.86, "volume": 399247.0}, {"date": "2023-06-13", "close": 10.89, "volume": 360220.0}, {"date": "2023-06-14", "close": 10.7, "volume": 235194.0}, {"date": "2023-06-15", "close": 10.81, "volume": 174894.0}, {"date": "2023-06-16", "close": 10.72, "volume": 222658.0}, {"date": "2023-06-20", "close": 10.59, "volume": 212693.0}, {"date": "2023-06-21", "close": 10.47, "volume": 156222.0}, {"date": "2023-06-22", "close": 10.5, "volume": 168241.0}, {"date": "2023-06-23", "close": 10.46, "volume": 183401.0}, {"date": "2023-06-26", "close": 10.44, "volume": 165316.0}, {"date": "2023-06-27", "close": 10.66, "volume": 311981.0}, {"date": "2023-06-28", "close": 10.74, "volume": 251554.0}, {"date": "2023-06-29", "close": 10.73, "volume": 177118.0}, {"date": "2023-06-30", "close": 10.91, "volume": 248441.0}, {"date": "2023-07-03", "close": 11.07, "volume": 232416.0}, {"date": "2023-07-05", "close": 10.84, "volume": 204356.0}, {"date": "2023-07-06", "close": 10.64, "volume": 161329.0}, {"date": "2023-07-07", "close": 10.71, "volume": 174637.0}, {"date": "2023-07-10", "close": 10.94, "volume": 132442.0}, {"date": "2023-07-11", "close": 10.96, "volume": 162403.0}, {"date": "2023-07-12", "close": 11.13, "volume": 236551.0}, {"date": "2023-07-13", "close": 11.23, "volume": 195416.0}, {"date": "2023-07-14", "close": 11.04, "volume": 162842.0}, {"date": "2023-07-17", "close": 11.07, "volume": 147906.0}, {"date": "2023-07-18", "close": 11.06, "volume": 213488.0}, {"date": "2023-07-19", "close": 11.03, "volume": 188568.0}, {"date": "2023-07-20", "close": 10.74, "volume": 341823.0}, {"date": "2023-07-21", "close": 10.86, "volume": 208682.0}, {"date": "2023-07-24", "close": 10.81, "volume": 193693.0}, {"date": "2023-07-25", "close": 10.86, "volume": 223543.0}, {"date": "2023-07-26", "close": 10.79, "volume": 320786.0}, {"date": "2023-07-27", "close": 10.79, "volume": 250806.0}, {"date": "2023-07-28", "close": 10.99, "volume": 250328.0}, {"date": "2023-07-31", "close": 11.05, "volume": 140712.0}, {"date": "2023-08-01", "close": 11.26, "volume": 515287.0}, {"date": "2023-08-02", "close": 10.82, "volume": 240547.0}, {"date": "2023-08-03", "close": 10.73, "volume": 192800.0}, {"date": "2023-08-04", "close": 10.73, "volume": 235794.0}, {"date": "2023-08-07", "close": 10.97, "volume": 401679.0}, {"date": "2023-08-08", "close": 11.03, "volume": 506454.0}, {"date": "2023-08-09", "close": 11.05, "volume": 448845.0}, {"date": "2023-08-10", "close": 11.0, "volume": 315112.0}, {"date": "2023-08-11", "close": 10.88, "volume": 175842.0}, {"date": "2023-08-14", "close": 10.9, "volume": 214419.0}, {"date": "2023-08-15", "close": 10.8, "volume": 675675.0}, {"date": "2023-08-16", "close": 10.57, "volume": 207226.0}, {"date": "2023-08-17", "close": 10.32, "volume": 232977.0}, {"date": "2023-08-18", "close": 10.31, "volume": 270380.0}, {"date": "2023-08-21", "close": 10.39, "volume": 266437.0}, {"date": "2023-08-22", "close": 10.31, "volume": 138407.0}, {"date": "2023-08-23", "close": 10.5, "volume": 231903.0}, {"date": "2023-08-24", "close": 10.27, "volume": 175332.0}, {"date": "2023-08-25", "close": 10.35, "volume": 172021.0}, {"date": "2023-08-28", "close": 10.41, "volume": 166034.0}, {"date": "2023-08-29", "close": 10.63, "volume": 458203.0}, {"date": "2023-08-30", "close": 10.66, "volume": 251549.0}, {"date": "2023-08-31", "close": 10.75, "volume": 219171.0}, {"date": "2023-09-01", "close": 11.02, "volume": 236515.0}, {"date": "2023-09-05", "close": 10.94, "volume": 155257.0}, {"date": "2023-09-06", "close": 10.84, "volume": 144670.0}, {"date": "2023-09-07", "close": 10.83, "volume": 228827.0}, {"date": "2023-09-08", "close": 10.8, "volume": 145799.0}, {"date": "2023-09-11", "close": 10.88, "volume": 323896.0}, {"date": "2023-09-12", "close": 10.9, "volume": 250361.0}, {"date": "2023-09-13", "close": 11.04, "volume": 407182.0}, {"date": "2023-09-14", "close": 10.83, "volume": 264722.0}, {"date": "2023-09-15", "close": 10.67, "volume": 223432.0}, {"date": "2023-09-18", "close": 10.63, "volume": 205301.0}, {"date": "2023-09-19", "close": 10.69, "volume": 201746.0}, {"date": "2023-09-20", "close": 10.62, "volume": 112229.0}, {"date": "2023-09-21", "close": 10.47, "volume": 161420.0}, {"date": "2023-09-22", "close": 10.52, "volume": 170500.0}, {"date": "2023-09-25", "close": 10.38, "volume": 192320.0}, {"date": "2023-09-26", "close": 10.14, "volume": 225368.0}, {"date": "2023-09-27", "close": 10.26, "volume": 182601.0}, {"date": "2023-09-28", "close": 10.48, "volume": 119334.0}, {"date": "2023-09-29", "close": 10.42, "volume": 188407.0}, {"date": "2023-10-02", "close": 10.5, "volume": 298189.0}, {"date": "2023-10-03", "close": 10.1, "volume": 381302.0}, {"date": "2023-10-04", "close": 10.24, "volume": 118641.0}, {"date": "2023-10-05", "close": 10.16, "volume": 139399.0}, {"date": "2023-10-06", "close": 10.41, "volume": 196152.0}, {"date": "2023-10-09", "close": 10.36, "volume": 204687.0}, {"date": "2023-10-10", "close": 10.41, "volume": 169134.0}, {"date": "2023-10-11", "close": 10.42, "volume": 102466.0}, {"date": "2023-10-12", "close": 10.28, "volume": 214832.0}, {"date": "2023-10-13", "close": 10.05, "volume": 130758.0}, {"date": "2023-10-16", "close": 10.17, "volume": 194244.0}, {"date": "2023-10-17", "close": 10.17, "volume": 278704.0}, {"date": "2023-10-18", "close": 9.99, "volume": 163950.0}, {"date": "2023-10-19", "close": 9.93, "volume": 182650.0}, {"date": "2023-10-20", "close": 9.73, "volume": 170665.0}, {"date": "2023-10-23", "close": 9.71, "volume": 125676.0}, {"date": "2023-10-24", "close": 9.76, "volume": 131920.0}, {"date": "2023-10-25", "close": 9.49, "volume": 259558.0}, {"date": "2023-10-26", "close": 9.35, "volume": 354293.0}, {"date": "2023-10-27", "close": 9.4, "volume": 163289.0}, {"date": "2023-10-30", "close": 9.44, "volume": 187535.0}, {"date": "2023-10-31", "close": 9.54, "volume": 235953.0}, {"date": "2023-11-01", "close": 9.81, "volume": 423534.0}, {"date": "2023-11-02", "close": 10.06, "volume": 186520.0}, {"date": "2023-11-03", "close": 10.07, "volume": 296117.0}, {"date": "2023-11-06", "close": 10.25, "volume": 457351.0}, {"date": "2023-11-07", "close": 10.46, "volume": 365721.0}, {"date": "2023-11-08", "close": 10.49, "volume": 282416.0}, {"date": "2023-11-09", "close": 10.41, "volume": 243625.0}, {"date": "2023-11-10", "close": 10.6, "volume": 227144.0}, {"date": "2023-11-13", "close": 10.54, "volume": 235797.0}, {"date": "2023-11-14", "close": 10.51, "volume": 505541.0}, {"date": "2023-11-15", "close": 10.48, "volume": 368710.0}, {"date": "2023-11-16", "close": 10.51, "volume": 181987.0}, {"date": "2023-11-17", "close": 10.48, "volume": 176523.0}, {"date": "2023-11-20", "close": 10.72, "volume": 183639.0}, {"date": "2023-11-21", "close": 10.55, "volume": 180592.0}, {"date": "2023-11-22", "close": 10.6, "volume": 311980.0}, {"date": "2023-11-24", "close": 10.59, "volume": 34802.0}, {"date": "2023-11-27", "close": 10.57, "volume": 279934.0}, {"date": "2023-11-28", "close": 10.54, "volume": 531826.0}, {"date": "2023-11-29", "close": 10.69, "volume": 172144.0}, {"date": "2023-11-30", "close": 10.65, "volume": 310786.0}, {"date": "2023-12-01", "close": 10.86, "volume": 192631.0}, {"date": "2023-12-04", "close": 10.72, "volume": 227939.0}, {"date": "2023-12-05", "close": 10.72, "volume": 170627.0}, {"date": "2023-12-06", "close": 10.65, "volume": 174405.0}, {"date": "2023-12-07", "close": 10.69, "volume": 201820.0}, {"date": "2023-12-08", "close": 10.7, "volume": 156125.0}, {"date": "2023-12-11", "close": 10.74, "volume": 184195.0}, {"date": "2023-12-12", "close": 10.78, "volume": 297211.0}, {"date": "2023-12-13", "close": 10.92, "volume": 273146.0}, {"date": "2023-12-14", "close": 11.01, "volume": 418447.0}, {"date": "2023-12-15", "close": 10.92, "volume": 292535.0}, {"date": "2023-12-18", "close": 10.94, "volume": 208902.0}, {"date": "2023-12-19", "close": 10.99, "volume": 235745.0}, {"date": "2023-12-20", "close": 10.81, "volume": 332863.0}, {"date": "2023-12-21", "close": 10.97, "volume": 364956.0}, {"date": "2023-12-22", "close": 11.03, "volume": 266451.0}, {"date": "2023-12-26", "close": 11.09, "volume": 255190.0}, {"date": "2023-12-27", "close": 11.02, "volume": 340428.0}, {"date": "2023-12-28", "close": 11.02, "volume": 314165.0}, {"date": "2023-12-29", "close": 10.93, "volume": 483341.0}, {"date": "2024-01-02", "close": 10.77, "volume": 332284.0}, {"date": "2024-01-03", "close": 10.65, "volume": 212407.0}, {"date": "2024-01-04", "close": 10.69, "volume": 312652.0}, {"date": "2024-01-05", "close": 10.74, "volume": 194544.0}, {"date": "2024-01-08", "close": 11.0, "volume": 163379.0}, {"date": "2024-01-09", "close": 11.02, "volume": 311999.0}, {"date": "2024-01-10", "close": 11.07, "volume": 194127.0}, {"date": "2024-01-11", "close": 11.16, "volume": 206864.0}, {"date": "2024-01-12", "close": 11.07, "volume": 171662.0}, {"date": "2024-01-16", "close": 11.06, "volume": 194384.0}, {"date": "2024-01-17", "close": 10.95, "volume": 162461.0}, {"date": "2024-01-18", "close": 11.14, "volume": 186242.0}, {"date": "2024-01-19", "close": 11.25, "volume": 160716.0}, {"date": "2024-01-22", "close": 11.3, "volume": 233436.0}, {"date": "2024-01-23", "close": 11.28, "volume": 188189.0}, {"date": "2024-01-24", "close": 11.36, "volume": 200185.0}, {"date": "2024-01-25", "close": 11.36, "volume": 226190.0}, {"date": "2024-01-26", "close": 11.29, "volume": 218116.0}, {"date": "2024-01-29", "close": 11.39, "volume": 217159.0}, {"date": "2024-01-30", "close": 11.34, "volume": 252729.0}, {"date": "2024-01-31", "close": 11.26, "volume": 352213.0}, {"date": "2024-02-01", "close": 11.63, "volume": 485437.0}, {"date": "2024-02-02", "close": 11.55, "volume": 272908.0}, {"date": "2024-02-05", "close": 11.57, "volume": 177684.0}, {"date": "2024-02-06", "close": 11.64, "volume": 182520.0}, {"date": "2024-02-07", "close": 11.73, "volume": 191538.0}, {"date": "2024-02-08", "close": 11.76, "volume": 213169.0}, {"date": "2024-02-09", "close": 11.83, "volume": 189998.0}, {"date": "2024-02-12", "close": 11.83, "volume": 299992.0}, {"date": "2024-02-13", "close": 11.6, "volume": 243664.0}, {"date": "2024-02-14", "close": 11.67, "volume": 175133.0}, {"date": "2024-02-15", "close": 11.71, "volume": 401545.0}, {"date": "2024-02-16", "close": 11.62, "volume": 243062.0}, {"date": "2024-02-20", "close": 11.55, "volume": 225735.0}, {"date": "2024-02-21", "close": 11.49, "volume": 301372.0}, {"date": "2024-02-22", "close": 11.87, "volume": 333432.0}, {"date": "2024-02-23", "close": 11.75, "volume": 249180.0}, {"date": "2024-02-26", "close": 11.76, "volume": 181630.0}, {"date": "2024-02-27", "close": 11.79, "volume": 174401.0}, {"date": "2024-02-28", "close": 11.8, "volume": 154952.0}, {"date": "2024-02-29", "close": 11.86, "volume": 194406.0}, {"date": "2024-03-01", "close": 11.98, "volume": 303790.0}, {"date": "2024-03-04", "close": 12.0, "volume": 356813.0}, {"date": "2024-03-05", "close": 11.95, "volume": 362027.0}, {"date": "2024-03-06", "close": 12.03, "volume": 359474.0}, {"date": "2024-03-07", "close": 12.16, "volume": 315824.0}, {"date": "2024-03-08", "close": 12.115, "volume": 298615.0}, {"date": "2024-03-11", "close": 11.94, "volume": 279627.0}, {"date": "2024-03-12", "close": 11.94, "volume": 266668.0}, {"date": "2024-03-13", "close": 11.86, "volume": 202290.0}, {"date": "2024-03-14", "close": 11.62, "volume": 131310.0}, {"date": "2024-03-15", "close": 11.47, "volume": 218165.0}, {"date": "2024-03-18", "close": 11.49, "volume": 173794.0}, {"date": "2024-03-19", "close": 11.52, "volume": 165596.0}, {"date": "2024-03-20", "close": 11.6, "volume": 168042.0}, {"date": "2024-03-21", "close": 11.76, "volume": 209520.0}, {"date": "2024-03-22", "close": 11.71, "volume": 180226.0}, {"date": "2024-03-25", "close": 11.64, "volume": 154351.0}, {"date": "2024-03-26", "close": 11.63, "volume": 256039.0}, {"date": "2024-03-27", "close": 11.72, "volume": 308935.0}, {"date": "2024-03-28", "close": 11.75, "volume": 288133.0}, {"date": "2024-04-01", "close": 11.86, "volume": 323890.0}, {"date": "2024-04-02", "close": 11.71, "volume": 223594.0}, {"date": "2024-04-03", "close": 11.76, "volume": 150102.0}, {"date": "2024-04-04", "close": 11.68, "volume": 226523.0}, {"date": "2024-04-05", "close": 11.79, "volume": 143110.0}, {"date": "2024-04-08", "close": 11.8, "volume": 173447.0}, {"date": "2024-04-09", "close": 11.88, "volume": 261349.0}, {"date": "2024-04-10", "close": 11.81, "volume": 281977.0}, {"date": "2024-04-11", "close": 12.07, "volume": 287019.0}, {"date": "2024-04-12", "close": 11.78, "volume": 329298.0}, {"date": "2024-04-15", "close": 11.62, "volume": 367197.0}, {"date": "2024-04-16", "close": 11.61, "volume": 233489.0}, {"date": "2024-04-17", "close": 11.57, "volume": 457612.0}, {"date": "2024-04-18", "close": 11.49, "volume": 269664.0}, {"date": "2024-04-19", "close": 11.37, "volume": 337308.0}, {"date": "2024-04-22", "close": 11.39, "volume": 296033.0}, {"date": "2024-04-23", "close": 11.63, "volume": 195679.0}, {"date": "2024-04-24", "close": 11.63, "volume": 352970.0}, {"date": "2024-04-25", "close": 11.52, "volume": 333750.0}, {"date": "2024-04-26", "close": 11.7, "volume": 224328.0}, {"date": "2024-04-29", "close": 11.77, "volume": 139683.0}, {"date": "2024-04-30", "close": 11.58, "volume": 399998.0}, {"date": "2024-05-01", "close": 11.55, "volume": 554069.0}, {"date": "2024-05-02", "close": 11.51, "volume": 215685.0}, {"date": "2024-05-03", "close": 11.68, "volume": 146063.0}, {"date": "2024-05-06", "close": 11.85, "volume": 316654.0}, {"date": "2024-05-07", "close": 11.85, "volume": 214851.0}, {"date": "2024-05-08", "close": 11.81, "volume": 198368.0}, {"date": "2024-05-09", "close": 11.86, "volume": 166192.0}, {"date": "2024-05-10", "close": 11.88, "volume": 152762.0}, {"date": "2024-05-13", "close": 11.92, "volume": 231698.0}, {"date": "2024-05-14", "close": 11.97, "volume": 303157.0}, {"date": "2024-05-15", "close": 12.15, "volume": 266209.0}, {"date": "2024-05-16", "close": 12.08, "volume": 163112.0}, {"date": "2024-05-17", "close": 12.11, "volume": 131821.0}, {"date": "2024-05-20", "close": 12.14, "volume": 148893.0}, {"date": "2024-05-21", "close": 12.14, "volume": 195608.0}, {"date": "2024-05-22", "close": 12.18, "volume": 262482.0}, {"date": "2024-05-23", "close": 12.06, "volume": 219906.0}, {"date": "2024-05-24", "close": 12.24, "volume": 171422.0}, {"date": "2024-05-28", "close": 12.25, "volume": 188403.0}, {"date": "2024-05-29", "close": 12.13, "volume": 278207.0}, {"date": "2024-05-30", "close": 12.04, "volume": 183786.0}, {"date": "2024-05-31", "close": 12.13, "volume": 267284.0}, {"date": "2024-06-03", "close": 12.07, "volume": 249919.0}, {"date": "2024-06-04", "close": 12.1, "volume": 186514.0}, {"date": "2024-06-05", "close": 12.47, "volume": 587135.0}, {"date": "2024-06-06", "close": 12.51, "volume": 198466.0}, {"date": "2024-06-07", "close": 12.47, "volume": 225686.0}, {"date": "2024-06-10", "close": 12.56, "volume": 246478.0}, {"date": "2024-06-11", "close": 12.57, "volume": 236650.0}, {"date": "2024-06-12", "close": 12.7, "volume": 373999.0}, {"date": "2024-06-13", "close": 12.71, "volume": 292123.0}, {"date": "2024-06-14", "close": 12.71, "volume": 139327.0}, {"date": "2024-06-17", "close": 12.77, "volume": 353620.0}, {"date": "2024-06-18", "close": 12.87, "volume": 182409.0}, {"date": "2024-06-20", "close": 12.77, "volume": 327720.0}, {"date": "2024-06-21", "close": 12.77, "volume": 120979.0}, {"date": "2024-06-24", "close": 12.67, "volume": 208671.0}, {"date": "2024-06-25", "close": 12.72, "volume": 244846.0}, {"date": "2024-06-26", "close": 12.76, "volume": 221347.0}, {"date": "2024-06-27", "close": 12.87, "volume": 293639.0}, {"date": "2024-06-28", "close": 12.91, "volume": 312698.0}, {"date": "2024-07-01", "close": 13.04, "volume": 373755.0}, {"date": "2024-07-02", "close": 12.99, "volume": 233417.0}, {"date": "2024-07-03", "close": 13.02, "volume": 222077.0}, {"date": "2024-07-05", "close": 13.3, "volume": 277880.0}, {"date": "2024-07-08", "close": 13.245, "volume": 229652.0}, {"date": "2024-07-09", "close": 13.29, "volume": 255396.0}, {"date": "2024-07-10", "close": 13.4, "volume": 185985.0}, {"date": "2024-07-11", "close": 13.22, "volume": 218397.0}, {"date": "2024-07-12", "close": 13.1, "volume": 198439.0}, {"date": "2024-07-15", "close": 13.23, "volume": 340663.0}, {"date": "2024-07-16", "close": 13.18, "volume": 252935.0}, {"date": "2024-07-17", "close": 12.66, "volume": 395198.0}, {"date": "2024-07-18", "close": 12.39, "volume": 269093.0}, {"date": "2024-07-19", "close": 12.4, "volume": 482180.0}, {"date": "2024-07-22", "close": 12.51, "volume": 255309.0}, {"date": "2024-07-23", "close": 12.65, "volume": 136045.0}, {"date": "2024-07-24", "close": 12.27, "volume": 239030.0}, {"date": "2024-07-25", "close": 12.12, "volume": 218225.0}, {"date": "2024-07-26", "close": 12.11, "volume": 133109.0}, {"date": "2024-07-29", "close": 12.09, "volume": 184572.0}, {"date": "2024-07-30", "close": 11.91, "volume": 218068.0}, {"date": "2024-07-31", "close": 12.26, "volume": 242657.0}, {"date": "2024-08-01", "close": 12.09, "volume": 290597.0}, {"date": "2024-08-02", "close": 11.56, "volume": 301920.0}, {"date": "2024-08-05", "close": 11.25, "volume": 483866.0}, {"date": "2024-08-06", "close": 11.53, "volume": 263491.0}, {"date": "2024-08-07", "close": 11.5, "volume": 337121.0}, {"date": "2024-08-08", "close": 11.73, "volume": 199659.0}, {"date": "2024-08-09", "close": 11.79, "volume": 75516.0}, {"date": "2024-08-12", "close": 11.89, "volume": 136648.0}, {"date": "2024-08-13", "close": 12.04, "volume": 108875.0}, {"date": "2024-08-14", "close": 12.17, "volume": 113779.0}, {"date": "2024-08-15", "close": 12.25, "volume": 178677.0}, {"date": "2024-08-16", "close": 12.23, "volume": 65323.0}, {"date": "2024-08-19", "close": 12.2776, "volume": 155637.0}, {"date": "2024-08-20", "close": 12.21, "volume": 119324.0}, {"date": "2024-08-21", "close": 12.26, "volume": 187052.0}, {"date": "2024-08-22", "close": 12.24, "volume": 177084.0}, {"date": "2024-08-23", "close": 12.39, "volume": 293805.0}, {"date": "2024-08-26", "close": 12.4, "volume": 116474.0}, {"date": "2024-08-27", "close": 12.27, "volume": 201098.0}, {"date": "2024-08-28", "close": 12.17, "volume": 146944.0}, {"date": "2024-08-29", "close": 12.34, "volume": 135112.0}, {"date": "2024-08-30", "close": 12.44, "volume": 164806.0}, {"date": "2024-09-03", "close": 12.16, "volume": 272862.0}, {"date": "2024-09-04", "close": 12.1, "volume": 156294.0}, {"date": "2024-09-05", "close": 12.01, "volume": 126547.0}, {"date": "2024-09-06", "close": 11.71, "volume": 248960.0}, {"date": "2024-09-09", "close": 11.79, "volume": 213939.0}, {"date": "2024-09-10", "close": 11.84, "volume": 220700.0}, {"date": "2024-09-11", "close": 12.1, "volume": 341410.0}, {"date": "2024-09-12", "close": 12.16, "volume": 342803.0}, {"date": "2024-09-13", "close": 12.24, "volume": 543358.0}, {"date": "2024-09-16", "close": 12.22, "volume": 263803.0}, {"date": "2024-09-17", "close": 12.27, "volume": 119000.0}, {"date": "2024-09-18", "close": 12.42, "volume": 377886.0}, {"date": "2024-09-19", "close": 12.66, "volume": 276020.0}, {"date": "2024-09-20", "close": 12.6, "volume": 134090.0}, {"date": "2024-09-23", "close": 12.59, "volume": 146092.0}, {"date": "2024-09-24", "close": 12.61, "volume": 180566.0}, {"date": "2024-09-25", "close": 12.61, "volume": 159340.0}, {"date": "2024-09-26", "close": 12.75, "volume": 170105.0}, {"date": "2024-09-27", "close": 12.75, "volume": 179603.0}, {"date": "2024-09-30", "close": 12.83, "volume": 226286.0}, {"date": "2024-10-01", "close": 12.76, "volume": 242795.0}, {"date": "2024-10-02", "close": 12.88, "volume": 199099.0}, {"date": "2024-10-03", "close": 12.81, "volume": 182989.0}, {"date": "2024-10-04", "close": 12.97, "volume": 107534.0}, {"date": "2024-10-07", "close": 12.83, "volume": 302776.0}, {"date": "2024-10-08", "close": 12.94, "volume": 159700.0}, {"date": "2024-10-09", "close": 13.0, "volume": 241166.0}, {"date": "2024-10-10", "close": 13.02, "volume": 120139.0}, {"date": "2024-10-11", "close": 13.05, "volume": 143227.0}, {"date": "2024-10-14", "close": 13.09, "volume": 173861.0}, {"date": "2024-10-15", "close": 12.82, "volume": 322132.0}, {"date": "2024-10-16", "close": 12.81, "volume": 259636.0}, {"date": "2024-10-17", "close": 12.86, "volume": 192039.0}, {"date": "2024-10-18", "close": 12.88, "volume": 99675.0}, {"date": "2024-10-21", "close": 12.81, "volume": 180177.0}, {"date": "2024-10-22", "close": 12.82, "volume": 235830.0}, {"date": "2024-10-23", "close": 12.63, "volume": 264522.0}, {"date": "2024-10-24", "close": 12.71, "volume": 194188.0}, {"date": "2024-10-25", "close": 12.88, "volume": 309044.0}, {"date": "2024-10-28", "close": 12.77, "volume": 234273.0}, {"date": "2024-10-29", "close": 12.83, "volume": 194871.0}, {"date": "2024-10-30", "close": 12.75, "volume": 197395.0}, {"date": "2024-10-31", "close": 12.54, "volume": 247775.0}, {"date": "2024-11-01", "close": 12.78, "volume": 203393.0}, {"date": "2024-11-04", "close": 12.79, "volume": 129539.0}, {"date": "2024-11-05", "close": 12.93, "volume": 133914.0}, {"date": "2024-11-06", "close": 13.02, "volume": 331117.0}, {"date": "2024-11-07", "close": 13.25, "volume": 242806.0}, {"date": "2024-11-08", "close": 13.37, "volume": 190107.0}, {"date": "2024-11-11", "close": 13.3, "volume": 216429.0}, {"date": "2024-11-12", "close": 13.25, "volume": 207432.0}, {"date": "2024-11-13", "close": 13.18, "volume": 154727.0}, {"date": "2024-11-14", "close": 13.22, "volume": 163751.0}, {"date": "2024-11-15", "close": 12.89, "volume": 230707.0}, {"date": "2024-11-18", "close": 13.07, "volume": 172179.0}, {"date": "2024-11-19", "close": 13.08, "volume": 187096.0}, {"date": "2024-11-20", "close": 13.03, "volume": 231180.0}, {"date": "2024-11-21", "close": 13.15, "volume": 213731.0}, {"date": "2024-11-22", "close": 13.1, "volume": 187562.0}, {"date": "2024-11-25", "close": 13.13, "volume": 152622.0}, {"date": "2024-11-26", "close": 13.16, "volume": 204827.0}, {"date": "2024-11-27", "close": 13.13, "volume": 229667.0}, {"date": "2024-11-29", "close": 13.18, "volume": 138948.0}, {"date": "2024-12-02", "close": 13.32, "volume": 377105.0}, {"date": "2024-12-03", "close": 13.38, "volume": 307934.0}, {"date": "2024-12-04", "close": 13.54, "volume": 286953.0}, {"date": "2024-12-05", "close": 13.54, "volume": 138258.0}, {"date": "2024-12-06", "close": 13.59, "volume": 145978.0}, {"date": "2024-12-09", "close": 13.39, "volume": 195026.0}, {"date": "2024-12-10", "close": 13.09, "volume": 352119.0}, {"date": "2024-12-11", "close": 13.23, "volume": 365138.0}, {"date": "2024-12-12", "close": 13.18, "volume": 147555.0}, {"date": "2024-12-13", "close": 13.23, "volume": 161656.0}, {"date": "2024-12-16", "close": 13.22, "volume": 225815.0}, {"date": "2024-12-17", "close": 13.16, "volume": 249837.0}, {"date": "2024-12-18", "close": 12.83, "volume": 281473.0}, {"date": "2024-12-19", "close": 12.72, "volume": 257373.0}, {"date": "2024-12-20", "close": 12.75, "volume": 296452.0}, {"date": "2024-12-23", "close": 12.9, "volume": 336164.0}, {"date": "2024-12-24", "close": 13.01, "volume": 170652.0}, {"date": "2024-12-26", "close": 13.02, "volume": 174158.0}, {"date": "2024-12-27", "close": 12.96, "volume": 314262.0}, {"date": "2024-12-30", "close": 12.77, "volume": 381974.0}, {"date": "2024-12-31", "close": 12.74, "volume": 257082.0}, {"date": "2025-01-02", "close": 12.845, "volume": 221344.0}, {"date": "2025-01-03", "close": 13.08, "volume": 159248.0}, {"date": "2025-01-06", "close": 13.22, "volume": 205341.0}, {"date": "2025-01-07", "close": 13.08, "volume": 238087.0}, {"date": "2025-01-08", "close": 13.07, "volume": 135227.0}, {"date": "2025-01-10", "close": 12.81, "volume": 261526.0}, {"date": "2025-01-13", "close": 12.9, "volume": 213256.0}, {"date": "2025-01-14", "close": 12.83, "volume": 190011.0}, {"date": "2025-01-15", "close": 13.04, "volume": 199123.0}, {"date": "2025-01-16", "close": 13.13, "volume": 161381.0}, {"date": "2025-01-17", "close": 13.19, "volume": 201262.0}, {"date": "2025-01-21", "close": 13.5, "volume": 219950.0}, {"date": "2025-01-22", "close": 13.65, "volume": 165453.0}, {"date": "2025-01-23", "close": 13.72, "volume": 223130.0}, {"date": "2025-01-24", "close": 13.65, "volume": 128931.0}, {"date": "2025-01-27", "close": 12.99, "volume": 429338.0}, {"date": "2025-01-28", "close": 13.23, "volume": 199854.0}, {"date": "2025-01-29", "close": 13.22, "volume": 255410.0}, {"date": "2025-01-30", "close": 13.5, "volume": 179356.0}, {"date": "2025-01-31", "close": 13.43, "volume": 180433.0}, {"date": "2025-02-03", "close": 13.42, "volume": 207580.0}, {"date": "2025-02-04", "close": 13.51, "volume": 171245.0}, {"date": "2025-02-05", "close": 13.6, "volume": 205451.0}, {"date": "2025-02-06", "close": 13.54, "volume": 207972.0}, {"date": "2025-02-07", "close": 13.54, "volume": 171016.0}, {"date": "2025-02-10", "close": 13.69, "volume": 252790.0}, {"date": "2025-02-11", "close": 13.68, "volume": 267055.0}, {"date": "2025-02-12", "close": 13.66, "volume": 192470.0}, {"date": "2025-02-13", "close": 13.73, "volume": 181953.0}, {"date": "2025-02-14", "close": 13.8, "volume": 227435.0}, {"date": "2025-02-18", "close": 13.83, "volume": 161490.0}, {"date": "2025-02-19", "close": 13.74, "volume": 265833.0}, {"date": "2025-02-20", "close": 13.62, "volume": 241462.0}, {"date": "2025-02-21", "close": 13.43, "volume": 210849.0}, {"date": "2025-02-24", "close": 13.21, "volume": 392587.0}, {"date": "2025-02-25", "close": 13.1, "volume": 309623.0}, {"date": "2025-02-26", "close": 13.25, "volume": 188787.0}, {"date": "2025-02-27", "close": 12.98, "volume": 250013.0}, {"date": "2025-02-28", "close": 13.13, "volume": 247616.0}, {"date": "2025-03-03", "close": 12.79, "volume": 391013.0}, {"date": "2025-03-04", "close": 12.66, "volume": 362351.0}, {"date": "2025-03-05", "close": 12.89, "volume": 171533.0}, {"date": "2025-03-06", "close": 12.66, "volume": 196711.0}, {"date": "2025-03-07", "close": 12.63, "volume": 265206.0}, {"date": "2025-03-10", "close": 12.17, "volume": 477621.0}, {"date": "2025-03-11", "close": 12.18, "volume": 422119.0}, {"date": "2025-03-12", "close": 12.37, "volume": 301491.0}, {"date": "2025-03-13", "close": 12.21, "volume": 208409.0}, {"date": "2025-03-14", "close": 12.46, "volume": 173725.0}, {"date": "2025-03-17", "close": 12.48, "volume": 192431.0}, {"date": "2025-03-18", "close": 12.31, "volume": 322603.0}, {"date": "2025-03-19", "close": 12.42, "volume": 259742.0}, {"date": "2025-03-20", "close": 12.48, "volume": 180036.0}, {"date": "2025-03-21", "close": 12.54, "volume": 190155.0}, {"date": "2025-03-24", "close": 12.81, "volume": 138645.0}, {"date": "2025-03-25", "close": 12.81, "volume": 212464.0}, {"date": "2025-03-26", "close": 12.68, "volume": 215230.0}, {"date": "2025-03-27", "close": 12.56, "volume": 233018.0}, {"date": "2025-03-28", "close": 12.35, "volume": 277622.0}, {"date": "2025-03-31", "close": 12.25, "volume": 205217.0}, {"date": "2025-04-01", "close": 12.36, "volume": 261448.0}, {"date": "2025-04-02", "close": 12.47, "volume": 152010.0}, {"date": "2025-04-03", "close": 11.77, "volume": 486470.0}, {"date": "2025-04-04", "close": 11.0, "volume": 686897.0}, {"date": "2025-04-07", "close": 10.69, "volume": 911118.0}, {"date": "2025-04-08", "close": 10.87, "volume": 533493.0}, {"date": "2025-04-09", "close": 12.0, "volume": 365130.0}, {"date": "2025-04-10", "close": 11.5, "volume": 288316.0}, {"date": "2025-04-11", "close": 11.63, "volume": 222932.0}, {"date": "2025-04-14", "close": 11.67, "volume": 223579.0}, {"date": "2025-04-15", "close": 11.7, "volume": 258423.0}, {"date": "2025-04-16", "close": 11.41, "volume": 182693.0}, {"date": "2025-04-17", "close": 11.44, "volume": 117760.0}, {"date": "2025-04-21", "close": 11.16, "volume": 180180.0}, {"date": "2025-04-22", "close": 11.43, "volume": 116712.0}, {"date": "2025-04-23", "close": 11.67, "volume": 177467.0}, {"date": "2025-04-24", "close": 12.04, "volume": 199348.0}, {"date": "2025-04-25", "close": 12.2, "volume": 146535.0}, {"date": "2025-04-28", "close": 12.17, "volume": 176764.0}, {"date": "2025-04-29", "close": 12.21, "volume": 147407.0}, {"date": "2025-04-30", "close": 12.2, "volume": 224424.0}, {"date": "2025-05-01", "close": 12.35, "volume": 331871.0}, {"date": "2025-05-02", "close": 12.53, "volume": 169129.0}, {"date": "2025-05-05", "close": 12.54, "volume": 74953.0}, {"date": "2025-05-06", "close": 12.5, "volume": 93389.0}, {"date": "2025-05-07", "close": 12.52, "volume": 217810.0}, {"date": "2025-05-08", "close": 12.68, "volume": 111273.0}, {"date": "2025-05-09", "close": 12.59, "volume": 157767.0}, {"date": "2025-05-12", "close": 12.97, "volume": 247877.0}, {"date": "2025-05-13", "close": 13.31, "volume": 200049.0}, {"date": "2025-05-14", "close": 13.39, "volume": 218895.0}, {"date": "2025-05-15", "close": 13.27, "volume": 321236.0}, {"date": "2025-05-16", "close": 13.39, "volume": 211233.0}, {"date": "2025-05-19", "close": 13.38, "volume": 154255.0}, {"date": "2025-05-20", "close": 13.33, "volume": 233842.0}, {"date": "2025-05-21", "close": 13.01, "volume": 289655.0}, {"date": "2025-05-22", "close": 13.0, "volume": 339647.0}, {"date": "2025-05-23", "close": 13.02, "volume": 178506.0}, {"date": "2025-05-27", "close": 13.24, "volume": 241052.0}, {"date": "2025-05-28", "close": 13.19, "volume": 194718.0}, {"date": "2025-05-29", "close": 13.23, "volume": 154882.0}, {"date": "2025-05-30", "close": 13.23, "volume": 189311.0}, {"date": "2025-06-02", "close": 13.31, "volume": 300492.0}, {"date": "2025-06-03", "close": 13.45, "volume": 143967.0}, {"date": "2025-06-04", "close": 13.64, "volume": 175453.0}, {"date": "2025-06-05", "close": 13.63, "volume": 210354.0}, {"date": "2025-06-06", "close": 13.81, "volume": 179445.0}, {"date": "2025-06-09", "close": 13.77, "volume": 199278.0}, {"date": "2025-06-10", "close": 13.76, "volume": 153542.0}, {"date": "2025-06-11", "close": 13.66, "volume": 139693.0}, {"date": "2025-06-12", "close": 13.7, "volume": 147063.0}, {"date": "2025-06-13", "close": 13.66, "volume": 98421.0}, {"date": "2025-06-16", "close": 13.69, "volume": 116790.0}, {"date": "2025-06-17", "close": 13.67, "volume": 136057.0}, {"date": "2025-06-18", "close": 13.71, "volume": 99853.0}, {"date": "2025-06-20", "close": 13.64, "volume": 118550.0}, {"date": "2025-06-23", "close": 13.85, "volume": 260013.0}, {"date": "2025-06-24", "close": 14.22, "volume": 585331.0}, {"date": "2025-06-25", "close": 14.32, "volume": 188862.0}, {"date": "2025-06-26", "close": 14.4, "volume": 173967.0}, {"date": "2025-06-27", "close": 14.45, "volume": 195882.0}, {"date": "2025-06-30", "close": 14.6, "volume": 268290.0}, {"date": "2025-07-01", "close": 14.58, "volume": 307134.0}, {"date": "2025-07-02", "close": 14.59, "volume": 121399.0}, {"date": "2025-07-03", "close": 14.67, "volume": 74766.0}, {"date": "2025-07-07", "close": 14.47, "volume": 123474.0}, {"date": "2025-07-08", "close": 14.5, "volume": 141026.0}, {"date": "2025-07-09", "close": 14.5, "volume": 191653.0}, {"date": "2025-07-10", "close": 14.49, "volume": 201284.0}, {"date": "2025-07-11", "close": 14.33, "volume": 168394.0}, {"date": "2025-07-14", "close": 14.43, "volume": 212939.0}, {"date": "2025-07-15", "close": 14.46, "volume": 211346.0}, {"date": "2025-07-16", "close": 14.58, "volume": 271915.0}, {"date": "2025-07-17", "close": 14.8, "volume": 352298.0}, {"date": "2025-07-18", "close": 14.96, "volume": 405519.0}, {"date": "2025-07-21", "close": 14.87, "volume": 165575.0}, {"date": "2025-07-22", "close": 14.72, "volume": 150313.0}, {"date": "2025-07-23", "close": 14.59, "volume": 234059.0}, {"date": "2025-07-24", "close": 14.65, "volume": 209417.0}, {"date": "2025-07-25", "close": 14.77, "volume": 152036.0}, {"date": "2025-07-28", "close": 14.79, "volume": 181538.0}, {"date": "2025-07-29", "close": 14.75, "volume": 134939.0}, {"date": "2025-07-30", "close": 14.78, "volume": 280684.0}, {"date": "2025-07-31", "close": 14.87, "volume": 218000.0}, {"date": "2025-08-01", "close": 14.45, "volume": 287674.0}, {"date": "2025-08-04", "close": 14.68, "volume": 139965.0}, {"date": "2025-08-05", "close": 14.55, "volume": 140623.0}, {"date": "2025-08-06", "close": 14.66, "volume": 217639.0}, {"date": "2025-08-07", "close": 14.72, "volume": 210022.0}, {"date": "2025-08-08", "close": 14.81, "volume": 124797.0}, {"date": "2025-08-11", "close": 14.77, "volume": 144721.0}, {"date": "2025-08-12", "close": 14.87, "volume": 193280.0}, {"date": "2025-08-13", "close": 14.91, "volume": 120759.0}, {"date": "2025-08-14", "close": 14.84, "volume": 178803.0}, {"date": "2025-08-15", "close": 14.85, "volume": 109370.0}, {"date": "2025-08-18", "close": 14.86, "volume": 141408.0}, {"date": "2025-08-19", "close": 14.71, "volume": 146653.0}, {"date": "2025-08-20", "close": 14.51, "volume": 239028.0}, {"date": "2025-08-21", "close": 14.5, "volume": 145672.0}, {"date": "2025-08-22", "close": 14.66, "volume": 98746.0}, {"date": "2025-08-25", "close": 14.74, "volume": 121538.0}, {"date": "2025-08-26", "close": 14.81, "volume": 70608.0}, {"date": "2025-08-27", "close": 14.8, "volume": 100203.0}, {"date": "2025-08-28", "close": 14.94, "volume": 142898.0}, {"date": "2025-08-29", "close": 14.82, "volume": 151794.0}, {"date": "2025-09-02", "close": 14.73, "volume": 175792.0}, {"date": "2025-09-03", "close": 14.62, "volume": 282253.0}, {"date": "2025-09-04", "close": 14.7, "volume": 224585.0}, {"date": "2025-09-05", "close": 14.75, "volume": 120763.0}, {"date": "2025-09-08", "close": 14.96, "volume": 168036.0}, {"date": "2025-09-09", "close": 14.99, "volume": 155343.0}, {"date": "2025-09-10", "close": 15.06, "volume": 174276.0}, {"date": "2025-09-11", "close": 15.13, "volume": 161427.0}, {"date": "2025-09-12", "close": 15.12, "volume": 142545.0}, {"date": "2025-09-15", "close": 15.15, "volume": 177655.0}, {"date": "2025-09-16", "close": 15.19, "volume": 129524.0}, {"date": "2025-09-17", "close": 15.18, "volume": 119363.0}, {"date": "2025-09-18", "close": 15.38, "volume": 152113.0}, {"date": "2025-09-19", "close": 15.34, "volume": 75786.0}, {"date": "2025-09-22", "close": 15.38, "volume": 100415.0}, {"date": "2025-09-23", "close": 15.31, "volume": 124542.0}, {"date": "2025-09-24", "close": 15.27, "volume": 195806.0}, {"date": "2025-09-25", "close": 15.1, "volume": 236291.0}, {"date": "2025-09-26", "close": 15.17, "volume": 118259.0}, {"date": "2025-09-29", "close": 15.3, "volume": 173683.0}, {"date": "2025-09-30", "close": 15.38, "volume": 271978.0}, {"date": "2025-10-01", "close": 15.46, "volume": 322736.0}, {"date": "2025-10-02", "close": 15.45, "volume": 171346.0}, {"date": "2025-10-03", "close": 15.46, "volume": 180650.0}, {"date": "2025-10-06", "close": 15.52, "volume": 147952.0}, {"date": "2025-10-07", "close": 15.38, "volume": 150693.0}, {"date": "2025-10-08", "close": 15.45, "volume": 150272.0}, {"date": "2025-10-09", "close": 15.46, "volume": 100542.0}, {"date": "2025-10-10", "close": 14.99, "volume": 172909.0}, {"date": "2025-10-13", "close": 15.14, "volume": 142638.0}, {"date": "2025-10-14", "close": 14.92, "volume": 238442.0}, {"date": "2025-10-15", "close": 14.89, "volume": 116519.0}, {"date": "2025-10-16", "close": 14.72, "volume": 231036.0}, {"date": "2025-10-17", "close": 14.65, "volume": 137715.0}, {"date": "2025-10-20", "close": 14.88, "volume": 162372.0}, {"date": "2025-10-21", "close": 14.86, "volume": 150247.0}, {"date": "2025-10-22", "close": 14.75, "volume": 194185.0}, {"date": "2025-10-23", "close": 14.88, "volume": 73575.0}, {"date": "2025-10-24", "close": 15.0, "volume": 116121.0}, {"date": "2025-10-27", "close": 15.18, "volume": 118981.0}, {"date": "2025-10-28", "close": 15.27, "volume": 112728.0}, {"date": "2025-10-29", "close": 15.22, "volume": 190736.0}, {"date": "2025-10-30", "close": 15.09, "volume": 96788.0}, {"date": "2025-10-31", "close": 15.29, "volume": 206618.0}, {"date": "2025-11-03", "close": 15.4, "volume": 253072.0}, {"date": "2025-11-04", "close": 15.3, "volume": 196630.0}, {"date": "2025-11-05", "close": 15.27, "volume": 163075.0}, {"date": "2025-11-06", "close": 14.92, "volume": 169544.0}, {"date": "2025-11-07", "close": 14.76, "volume": 236052.0}, {"date": "2025-11-10", "close": 15.0, "volume": 115398.0}, {"date": "2025-11-11", "close": 15.09, "volume": 115848.0}, {"date": "2025-11-12", "close": 14.93, "volume": 114963.0}, {"date": "2025-11-13", "close": 14.59, "volume": 191073.0}, {"date": "2025-11-14", "close": 14.52, "volume": 206212.0}, {"date": "2025-11-17", "close": 14.23, "volume": 193959.0}, {"date": "2025-11-18", "close": 14.08, "volume": 261044.0}, {"date": "2025-11-19", "close": 14.14, "volume": 180082.0}, {"date": "2025-11-20", "close": 13.67, "volume": 221299.0}, {"date": "2025-11-21", "close": 13.73, "volume": 301448.0}, {"date": "2025-11-24", "close": 14.19, "volume": 226610.0}, {"date": "2025-11-25", "close": 14.32, "volume": 217136.0}, {"date": "2025-11-26", "close": 14.52, "volume": 169413.0}, {"date": "2025-11-28", "close": 14.71, "volume": 149896.0}, {"date": "2025-12-01", "close": 14.67, "volume": 157812.0}, {"date": "2025-12-02", "close": 14.79, "volume": 121582.0}, {"date": "2025-12-03", "close": 14.91, "volume": 89867.0}, {"date": "2025-12-04", "close": 14.92, "volume": 153935.0}, {"date": "2025-12-05", "close": 15.01, "volume": 100484.0}, {"date": "2025-12-08", "close": 14.96, "volume": 161003.0}, {"date": "2025-12-09", "close": 14.87, "volume": 226864.0}, {"date": "2025-12-10", "close": 14.7, "volume": 560246.0}, {"date": "2025-12-11", "close": 14.6, "volume": 297579.0}, {"date": "2025-12-12", "close": 14.44, "volume": 196816.0}, {"date": "2025-12-15", "close": 14.12, "volume": 188164.0}, {"date": "2025-12-16", "close": 14.14, "volume": 203804.0}, {"date": "2025-12-17", "close": 13.95, "volume": 239992.0}, {"date": "2025-12-18", "close": 14.22, "volume": 192252.0}, {"date": "2025-12-19", "close": 14.43, "volume": 95489.0}, {"date": "2025-12-22", "close": 14.42, "volume": 133227.0}, {"date": "2025-12-23", "close": 14.42, "volume": 159253.0}, {"date": "2025-12-24", "close": 14.47, "volume": 62985.0}, {"date": "2025-12-26", "close": 14.56, "volume": 140172.0}, {"date": "2025-12-29", "close": 14.5, "volume": 127166.0}, {"date": "2025-12-30", "close": 14.53, "volume": 277909.0}, {"date": "2025-12-31", "close": 14.44, "volume": 210904.0}, {"date": "2026-01-02", "close": 14.59, "volume": 349918.0}, {"date": "2026-01-05", "close": 14.76, "volume": 207640.0}, {"date": "2026-01-06", "close": 14.79, "volume": 298972.0}, {"date": "2026-01-07", "close": 14.84, "volume": 189639.0}, {"date": "2026-01-08", "close": 14.64, "volume": 161163.0}, {"date": "2026-01-09", "close": 14.75, "volume": 137973.0}, {"date": "2026-01-12", "close": 14.85, "volume": 180904.0}, {"date": "2026-01-13", "close": 14.93, "volume": 278186.0}, {"date": "2026-01-14", "close": 14.72, "volume": 301882.0}, {"date": "2026-01-15", "close": 14.56, "volume": 147679.0}, {"date": "2026-01-16", "close": 14.54, "volume": 166311.0}, {"date": "2026-01-20", "close": 14.2, "volume": 238941.0}, {"date": "2026-01-21", "close": 14.32, "volume": 220286.0}, {"date": "2026-01-22", "close": 14.31, "volume": 190779.0}, {"date": "2026-01-23", "close": 14.34, "volume": 212237.0}, {"date": "2026-01-26", "close": 14.38, "volume": 155089.0}, {"date": "2026-01-27", "close": 14.42, "volume": 181983.0}, {"date": "2026-01-28", "close": 14.45, "volume": 181432.0}, {"date": "2026-01-29", "close": 14.49, "volume": 298725.0}, {"date": "2026-01-30", "close": 14.38, "volume": 214441.0}, {"date": "2026-02-02", "close": 14.32, "volume": 226175.0}, {"date": "2026-02-03", "close": 13.96, "volume": 218978.0}, {"date": "2026-02-04", "close": 13.55, "volume": 556321.0}, {"date": "2026-02-05", "close": 13.24, "volume": 284872.0}, {"date": "2026-02-06", "close": 13.35, "volume": 732337.0}, {"date": "2026-02-09", "close": 13.49, "volume": 263759.0}, {"date": "2026-02-10", "close": 13.55, "volume": 188258.0}, {"date": "2026-02-11", "close": 13.52, "volume": 232724.0}, {"date": "2026-02-12", "close": 13.15, "volume": 342307.0}, {"date": "2026-02-13", "close": 13.4, "volume": 404776.0}, {"date": "2026-02-17", "close": 13.24, "volume": 388104.0}, {"date": "2026-02-18", "close": 13.36, "volume": 399079.0}, {"date": "2026-02-19", "close": 13.39, "volume": 247657.0}, {"date": "2026-02-20", "close": 13.48, "volume": 175174.0}, {"date": "2026-02-23", "close": 13.27, "volume": 150887.0}, {"date": "2026-02-24", "close": 13.38, "volume": 197662.0}, {"date": "2026-02-25", "close": 13.55, "volume": 192587.0}, {"date": "2026-02-26", "close": 13.45, "volume": 285929.0}, {"date": "2026-02-27", "close": 13.48, "volume": 212063.0}, {"date": "2026-03-02", "close": 13.68, "volume": 213126.0}, {"date": "2026-03-03", "close": 13.43, "volume": 207426.0}, {"date": "2026-03-04", "close": 13.53, "volume": 228487.0}, {"date": "2026-03-05", "close": 13.32, "volume": 174360.0}, {"date": "2026-03-06", "close": 13.13, "volume": 160537.0}, {"date": "2026-03-09", "close": 13.18, "volume": 226985.0}, {"date": "2026-03-10", "close": 13.26, "volume": 222953.0}, {"date": "2026-03-11", "close": 13.29, "volume": 215909.0}, {"date": "2026-03-12", "close": 13.01, "volume": 325483.0}, {"date": "2026-03-13", "close": 12.86, "volume": 190331.0}, {"date": "2026-03-16", "close": 13.1, "volume": 228662.0}, {"date": "2026-03-17", "close": 13.18, "volume": 130981.0}, {"date": "2026-03-18", "close": 13.1, "volume": 78569.0}, {"date": "2026-03-19", "close": 12.96, "volume": 137556.0}, {"date": "2026-03-20", "close": 12.89, "volume": 354139.0}, {"date": "2026-03-23", "close": 13.01, "volume": 134100.0}, {"date": "2026-03-24", "close": 13.01, "volume": 238082.0}, {"date": "2026-03-25", "close": 13.21, "volume": 163033.0}, {"date": "2026-03-26", "close": 12.82, "volume": 165508.0}, {"date": "2026-03-27", "close": 12.53, "volume": 170907.0}, {"date": "2026-03-30", "close": 12.35, "volume": 221443.0}, {"date": "2026-03-31", "close": 12.87, "volume": 237612.0}, {"date": "2026-04-01", "close": 13.14, "volume": 367086.0}, {"date": "2026-04-02", "close": 13.18, "volume": 94587.0}, {"date": "2026-04-06", "close": 13.28, "volume": 109110.0}, {"date": "2026-04-07", "close": 13.21, "volume": 169881.0}, {"date": "2026-04-08", "close": 13.6, "volume": 201329.0}, {"date": "2026-04-09", "close": 13.68, "volume": 190157.0}, {"date": "2026-04-10", "close": 13.66, "volume": 88842.0}, {"date": "2026-04-13", "close": 13.86, "volume": 216115.0}, {"date": "2026-04-14", "close": 14.2, "volume": 216850.0}, {"date": "2026-04-15", "close": 14.23, "volume": 157211.0}, {"date": "2026-04-16", "close": 14.14, "volume": 194853.0}, {"date": "2026-04-17", "close": 14.28, "volume": 180878.0}, {"date": "2026-04-20", "close": 14.26, "volume": 132928.0}, {"date": "2026-04-21", "close": 14.24, "volume": 228636.0}, {"date": "2026-04-22", "close": 14.52, "volume": 128816.0}, {"date": "2026-04-23", "close": 14.28, "volume": 104838.0}, {"date": "2026-04-24", "close": 14.6, "volume": 104552.0}, {"date": "2026-04-27", "close": 14.58, "volume": 118669.0}, {"date": "2026-04-28", "close": 14.33, "volume": 77987.0}, {"date": "2026-04-29", "close": 14.5, "volume": 110844.0}, {"date": "2026-04-30", "close": 14.58, "volume": 243148.0}, {"date": "2026-05-01", "close": 15.01, "volume": 200003.0}, {"date": "2026-05-04", "close": 14.83, "volume": 143010.0}, {"date": "2026-05-05", "close": 15.09, "volume": 144618.0}, {"date": "2026-05-06", "close": 15.29, "volume": 202219.0}, {"date": "2026-05-07", "close": 15.23, "volume": 163881.0}, {"date": "2026-05-08", "close": 15.28, "volume": 171053.0}, {"date": "2026-05-11", "close": 15.42, "volume": 174885.0}, {"date": "2026-05-12", "close": 15.35, "volume": 153378.0}, {"date": "2026-05-13", "close": 15.57, "volume": 237039.0}, {"date": "2026-05-14", "close": 15.81, "volume": 224833.0}, {"date": "2026-05-15", "close": 15.48, "volume": 131710.0}, {"date": "2026-05-18", "close": 15.2, "volume": 228761.0}, {"date": "2026-05-19", "close": 15.13, "volume": 157938.0}, {"date": "2026-05-20", "close": 15.33, "volume": 162035.0}, {"date": "2026-05-21", "close": 15.48, "volume": 118241.0}, {"date": "2026-05-22", "close": 15.95, "volume": 771699.0}, {"date": "2026-05-26", "close": 16.28, "volume": 353957.0}, {"date": "2026-05-27", "close": 16.16, "volume": 323758.0}, {"date": "2026-05-28", "close": 16.56, "volume": 241606.0}, {"date": "2026-05-29", "close": 16.69, "volume": 375879.0}, {"date": "2026-06-01", "close": 16.8, "volume": 290362.0}, {"date": "2026-06-02", "close": 16.82, "volume": 179313.0}, {"date": "2026-06-03", "close": 16.61, "volume": 265978.0}, {"date": "2026-06-04", "close": 16.62, "volume": 212101.0}, {"date": "2026-06-05", "close": 15.91, "volume": 334771.0}, {"date": "2026-06-08", "close": 15.89, "volume": 144452.0}, {"date": "2026-06-09", "close": 15.9, "volume": 232836.0}, {"date": "2026-06-10", "close": 15.58, "volume": 203241.0}, {"date": "2026-06-11", "close": 15.91, "volume": 176829.0}, {"date": "2026-06-12", "close": 16.18, "volume": 157826.0}, {"date": "2026-06-15", "close": 16.62, "volume": 154723.0}, {"date": "2026-06-16", "close": 16.36, "volume": 101795.0}, {"date": "2026-06-17", "close": 16.46, "volume": 109534.0}, {"date": "2026-06-18", "close": 17.28, "volume": 333447.0}, {"date": "2026-06-22", "close": 17.0, "volume": 273348.0}, {"date": "2026-06-23", "close": 16.24, "volume": 343194.0}, {"date": "2026-06-24", "close": 15.95, "volume": 455264.0}, {"date": "2026-06-25", "close": 16.1, "volume": 240217.0}, {"date": "2026-06-26", "close": 15.67, "volume": 425153.0}, {"date": "2026-06-29", "close": 16.26, "volume": 232752.0}, {"date": "2026-06-30", "close": 16.54, "volume": 289334.0}, {"date": "2026-07-01", "close": 16.59, "volume": 393560.0}, {"date": "2026-07-02", "close": 16.05, "volume": 220514.0}, {"date": "2026-07-06", "close": 16.2, "volume": 214298.0}, {"date": "2026-07-07", "close": 15.89, "volume": 197153.0}, {"date": "2026-07-08", "close": 15.84, "volume": 207970.0}, {"date": "2026-07-09", "close": 16.11, "volume": 202587.0}, {"date": "2026-07-10", "close": 16.13, "volume": 107730.0}, {"date": "2026-07-13", "close": 15.7, "volume": 261820.0}, {"date": "2026-07-14", "close": 15.92, "volume": 189988.0}, {"date": "2026-07-15", "close": 15.72, "volume": 218892.0}, {"date": "2026-07-16", "close": 15.28, "volume": 359759.0}, {"date": "2026-07-17", "close": 14.89, "volume": 950307.0}, {"date": "2026-07-20", "close": 15.03, "volume": 210954.0}, {"date": "2026-07-21", "close": 15.45, "volume": 122695.0}, {"date": "2026-07-22", "close": 15.38, "volume": 223137.0}, {"date": "2026-07-23", "close": 15.18, "volume": 155258.0}, {"date": "2026-07-24", "close": 14.93, "volume": 189589.0}, {"date": "2026-07-27", "close": 14.84, "volume": 238351.0}, {"date": "2026-07-28", "close": 14.54, "volume": 231743.0}, {"date": "2026-07-29", "close": 14.08, "volume": 254002.0}, {"date": "2026-07-30", "close": 14.63, "volume": 275022.0}, {"date": "2026-07-31", "close": 14.76, "volume": 276951.0}, {"date": "2026-08-03", "close": 15.16, "volume": 207052.0}, {"date": "2026-08-04", "close": 15.38, "volume": 174125.0}, {"date": "2026-08-05", "close": 15.22, "volume": 215321.0}, {"date": "2026-08-06", "close": 15.04, "volume": 148114.0}, {"date": "2026-08-07", "close": 15.26, "volume": 146266.0}], "refreshing": true}