{"ticker": "CIX", "overview": {"cik": "1049606", "ticker": "CIX", "name": "COMPX INTERNATIONAL INC", "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "sic": "3420", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001035145-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001965301-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001049606-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090386", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001049606-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001188349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001771420-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001606509-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001811214-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001035145-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001418432-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001602118-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001188336-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001049606-26-000019", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001049606-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001049606-26-000012", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055645", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001049606-26-000009", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001049606-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001049606-26-000003", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "Annual report", "accession": "0001104659-26-023463", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "Material event", "accession": "0001049606-25-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001104659-25-107005", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-05", "title": "Quarterly report", "accession": "0001558370-25-010298", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-05", "title": "Material event", "accession": "0001049606-25-000017", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 239661.3423, "net": -239661.3423, "insiders": 2, "first_date": "2022-06-01", "last_date": "2026-08-11"}, "metrics": {"ticker": "CIX", "has_prices": true, "as_of": "2026-10-08", "last": 39.48, "prev_close": 39.3, "change": 0.17999999999999972, "change_pct": 0.004580152671755718, "session_volume": 8720.0, "vwap_5": 38.43181947405828, "vwap_20": 37.757761884306795, "vwap_60": 35.744180310573995, "vwap_250": 30.104876404196617, "high_52w": 39.48, "low_52w": 20.29, "avg_volume_20": 36898.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001035145-26-000004", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Ann Manix", "who_key": "MANIX ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 44395.3423, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Board member offloads $44K of CIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1049606/000103514526000004/0001035145-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001062993-22-014080", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 195266.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner sells $195K of CIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299322014080/0001062993-22-014080-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326481}, {"id": "0001049606-18-000013", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Harold C. Simmons Family Trust No. 2", "who_key": "Harold C. Simmons Family Trust No. 2", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000104960618000013/0001049606-18-000013-index.htm", "trade_date": "2018-07-17", "timestamp": "2018-07-17", "mins": 4364081}, {"id": "0001049606-10-000037", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35915.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000104960610000037/0001049606-10-000037-index.htm", "trade_date": "2010-12-14", "timestamp": "2010-12-14", "mins": 8355761}, {"id": "0001049606-08-000026", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000104960608000026/0001049606-08-000026-index.htm", "trade_date": "2008-12-15", "timestamp": "2008-12-15", "mins": 9405521}, {"id": "0000024240-07-000082", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424007000082/0000024240-07-000082-index.htm", "trade_date": "2007-10-26", "timestamp": "2007-10-26", "mins": 10004561}, {"id": "0000024240-06-000134", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 39029.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000134/0000024240-06-000134-index.htm", "trade_date": "2006-10-10", "timestamp": "2006-10-10", "mins": 10553201}, {"id": "0000024240-06-000123", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 251220.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000123/0000024240-06-000123-index.htm", "trade_date": "2006-09-06", "timestamp": "2006-09-06", "mins": 10602161}, {"id": "0000024240-06-000115", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 191540.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000115/0000024240-06-000115-index.htm", "trade_date": "2006-07-27", "timestamp": "2006-07-27", "mins": 10661201}, {"id": "0000024240-06-000100", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 67725.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000100/0000024240-06-000100-index.htm", "trade_date": "2006-06-28", "timestamp": "2006-06-28", "mins": 10702961}, {"id": "0000024240-06-000099", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 94225.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000099/0000024240-06-000099-index.htm", "trade_date": "2006-06-27", "timestamp": "2006-06-27", "mins": 10704401}, {"id": "0000024240-06-000081", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 82450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000081/0000024240-06-000081-index.htm", "trade_date": "2006-05-31", "timestamp": "2006-05-31", "mins": 10743281}, {"id": "0000024240-06-000055", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 58900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000055/0000024240-06-000055-index.htm", "trade_date": "2006-05-24", "timestamp": "2006-05-24", "mins": 10753361}, {"id": "0000024240-06-000051", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 77500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000051/0000024240-06-000051-index.htm", "trade_date": "2006-05-19", "timestamp": "2006-05-19", "mins": 10760561}, {"id": "0000024240-06-000049", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 88350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000049/0000024240-06-000049-index.htm", "trade_date": "2006-05-16", "timestamp": "2006-05-16", "mins": 10764881}, {"id": "0000024240-06-000039", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 57350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000039/0000024240-06-000039-index.htm", "trade_date": "2006-05-11", "timestamp": "2006-05-11", "mins": 10772081}, {"id": "0000024240-06-000037", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 479875.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000037/0000024240-06-000037-index.htm", "trade_date": "2006-05-09", "timestamp": "2006-05-09", "mins": 10774961}, {"id": "0000024240-06-000034", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 100800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000034/0000024240-06-000034-index.htm", "trade_date": "2006-05-04", "timestamp": "2006-05-04", "mins": 10782161}, {"id": "0000024240-06-000033", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 193205.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000033/0000024240-06-000033-index.htm", "trade_date": "2006-05-01", "timestamp": "2006-05-01", "mins": 10786481}, {"id": "0000024240-06-000018", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 154819.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000018/0000024240-06-000018-index.htm", "trade_date": "2006-03-29", "timestamp": "2006-03-29", "mins": 10834001}, {"id": "0000024240-06-000014", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 139662.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424006000014/0000024240-06-000014-index.htm", "trade_date": "2006-03-23", "timestamp": "2006-03-23", "mins": 10842641}, {"id": "0000072162-06-000001", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 57385.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216206000001/0000072162-06-000001-index.htm", "trade_date": "2006-01-06", "timestamp": "2006-01-06", "mins": 10952081}, {"id": "0000072162-05-000045", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 117800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216205000045/0000072162-05-000045-index.htm", "trade_date": "2005-11-29", "timestamp": "2005-11-29", "mins": 11006801}, {"id": "0000072162-05-000043", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 23250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216205000043/0000072162-05-000043-index.htm", "trade_date": "2005-11-21", "timestamp": "2005-11-21", "mins": 11018321}, {"id": "0000024240-05-000027", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 538500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424005000027/0000024240-05-000027-index.htm", "trade_date": "2005-11-15", "timestamp": "2005-11-15", "mins": 11026961}, {"id": "0000072162-05-000039", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 77500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216205000039/0000072162-05-000039-index.htm", "trade_date": "2005-11-08", "timestamp": "2005-11-08", "mins": 11037041}, {"id": "0000024240-05-000026", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1875264.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424005000026/0000024240-05-000026-index.htm", "trade_date": "2005-11-03", "timestamp": "2005-11-03", "mins": 11044241}, {"id": "0000072162-05-000036", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 88350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216205000036/0000072162-05-000036-index.htm", "trade_date": "2005-10-25", "timestamp": "2005-10-25", "mins": 11057201}, {"id": "0000072162-05-000035", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 168000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216205000035/0000072162-05-000035-index.htm", "trade_date": "2005-10-19", "timestamp": "2005-10-19", "mins": 11065841}, {"id": "0000072162-05-000034", "src": "INSIDERS", "ticker": "CIX", "cik": "1049606", "company": "COMPX INTERNATIONAL INC", "company_raw": "COMPX INTERNATIONAL INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 33604.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "10% owner files routine paperwork on CIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216205000034/0000072162-05-000034-index.htm", "trade_date": "2005-10-14", "timestamp": "2005-10-14", "mins": 11073041}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CompX International Inc. Common Stock", "new_value": "COMPX INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001049606", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001049606", "applied": 1, "detected_at": "2026-09-10T23:39:49.847913"}]}, "key_people": [{"who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 195266.0, "net": -195266.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 195266.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299322014080/0001062993-22-014080-index.htm"}], "latest": {"action": "SELL", "amount": 195266.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299322014080/0001062993-22-014080-index.htm"}}, {"who": "Ann Manix", "who_key": "MANIX ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 44395.3423, "net": -44395.3423, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44395.3423, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049606/000103514526000004/0001035145-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 44395.3423, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049606/000103514526000004/0001035145-26-000004-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -44395.3423}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001035145-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001965301-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001049606-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090386", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001049606-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001188349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001771420-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001606509-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001811214-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001035145-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001418432-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001602118-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001188336-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001049606-26-000019", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001049606-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001049606-26-000012", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055645", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001049606-26-000009", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001049606-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001049606-26-000003", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "Annual report", "accession": "0001104659-26-023463", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "Material event", "accession": "0001049606-25-000022", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001104659-25-107005", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-05", "title": "Quarterly report", "accession": "0001558370-25-010298", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-05", "title": "Material event", "accession": "0001049606-25-000017", "price_sensitive": true}], "performance": {"ticker": "CIX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 11.44, "volume": 792.0}, {"date": "2016-10-11", "close": 11.3, "volume": 2370.0}, {"date": "2016-10-12", "close": 11.45, "volume": 6210.0}, {"date": "2016-10-13", "close": 11.15, "volume": 3386.0}, {"date": "2016-10-14", "close": 11.4, "volume": 9896.0}, {"date": "2016-10-17", "close": 11.4, "volume": 160.0}, {"date": "2016-10-18", "close": 11.65, "volume": 512.0}, {"date": "2016-10-19", "close": 11.65, "volume": null}, {"date": "2016-10-20", "close": 11.45, "volume": 787.0}, {"date": "2016-10-21", "close": 11.0, "volume": 3605.0}, {"date": "2016-10-24", "close": 11.1, "volume": 180.0}, {"date": "2016-10-25", "close": 10.85, "volume": 3218.0}, {"date": "2016-10-26", "close": 10.9, "volume": 1908.0}, {"date": "2016-10-27", "close": 10.8, "volume": 336.0}, {"date": "2016-10-28", "close": 10.9, "volume": 407.0}, {"date": "2016-10-31", "close": 11.15, "volume": 16151.0}, {"date": "2016-11-01", "close": 11.38, "volume": 1222.0}, {"date": "2016-11-02", "close": 11.15, "volume": 938.0}, {"date": "2016-11-03", "close": 11.3, "volume": 1912.0}, {"date": "2016-11-04", "close": 11.35, "volume": 1508.0}, {"date": "2016-11-07", "close": 11.7, "volume": 1121.0}, {"date": "2016-11-08", "close": 11.6, "volume": 2353.0}, {"date": "2016-11-09", "close": 11.7, "volume": 2243.0}, {"date": "2016-11-10", "close": 11.6, "volume": 5346.0}, {"date": "2016-11-11", "close": 11.7, "volume": 6218.0}, {"date": "2016-11-14", "close": 11.6, "volume": 1342.0}, {"date": "2016-11-15", "close": 11.55, "volume": 873.0}, {"date": "2016-11-16", "close": 11.5, "volume": 2421.0}, {"date": "2016-11-17", "close": 11.58, "volume": 2387.0}, {"date": "2016-11-18", "close": 11.9, "volume": 7834.0}, {"date": "2016-11-21", "close": 12.5, "volume": 8807.0}, {"date": "2016-11-22", "close": 12.45, "volume": 6272.0}, {"date": "2016-11-23", "close": 12.25, "volume": 3892.0}, {"date": "2016-11-25", "close": 12.5, "volume": 1228.0}, {"date": "2016-11-28", "close": 12.4, "volume": 1160.0}, {"date": "2016-11-29", "close": 12.5, "volume": 1677.0}, {"date": "2016-11-30", "close": 12.68, "volume": 5069.0}, {"date": "2016-12-01", "close": 12.7, "volume": 3307.0}, {"date": "2016-12-02", "close": 12.75, "volume": 517.0}, {"date": "2016-12-05", "close": 13.1, "volume": 3973.0}, {"date": "2016-12-06", "close": 12.8, "volume": 6789.0}, {"date": "2016-12-07", "close": 12.55, "volume": 2333.0}, {"date": "2016-12-08", "close": 12.5, "volume": 6292.0}, {"date": "2016-12-09", "close": 13.5, "volume": 17884.0}, {"date": "2016-12-12", "close": 13.675, "volume": 21824.0}, {"date": "2016-12-13", "close": 13.2, "volume": 12760.0}, {"date": "2016-12-14", "close": 13.25, "volume": 9234.0}, {"date": "2016-12-15", "close": 13.15, "volume": 10101.0}, {"date": "2016-12-16", "close": 13.15, "volume": 8193.0}, {"date": "2016-12-19", "close": 12.9, "volume": 6972.0}, {"date": "2016-12-20", "close": 13.0, "volume": 3147.0}, {"date": "2016-12-21", "close": 13.55, "volume": 7511.0}, {"date": "2016-12-22", "close": 13.35, "volume": 2395.0}, {"date": "2016-12-23", "close": 13.8, "volume": 2417.0}, {"date": "2016-12-27", "close": 13.8, "volume": 1801.0}, {"date": "2016-12-28", "close": 13.55, "volume": 2131.0}, {"date": "2016-12-29", "close": 16.25, "volume": 5962.0}, {"date": "2016-12-30", "close": 16.1, "volume": 6831.0}, {"date": "2017-01-03", "close": 15.35, "volume": 9570.0}, {"date": "2017-01-04", "close": 14.85, "volume": 1744.0}, {"date": "2017-01-05", "close": 14.7, "volume": 7337.0}, {"date": "2017-01-06", "close": 15.399, "volume": 1121.0}, {"date": "2017-01-09", "close": 14.2, "volume": 3291.0}, {"date": "2017-01-10", "close": 14.81, "volume": 550.0}, {"date": "2017-01-11", "close": 13.1, "volume": 19494.0}, {"date": "2017-01-12", "close": 13.3, "volume": 11139.0}, {"date": "2017-01-13", "close": 13.55, "volume": 5339.0}, {"date": "2017-01-17", "close": 14.0, "volume": 8339.0}, {"date": "2017-01-18", "close": 14.25, "volume": 517.0}, {"date": "2017-01-19", "close": 14.25, "volume": null}, {"date": "2017-01-20", "close": 13.95, "volume": 1547.0}, {"date": "2017-01-23", "close": 13.85, "volume": 1718.0}, {"date": "2017-01-24", "close": 14.1, "volume": 1699.0}, {"date": "2017-01-25", "close": 14.35, "volume": 391.0}, {"date": "2017-01-26", "close": 14.55, "volume": 464.0}, {"date": "2017-01-27", "close": 14.3, "volume": 1450.0}, {"date": "2017-01-30", "close": 14.15, "volume": 1822.0}, {"date": "2017-01-31", "close": 14.6, "volume": 1368.0}, {"date": "2017-02-01", "close": 15.0, "volume": 859.0}, {"date": "2017-02-02", "close": 14.75, "volume": 638.0}, {"date": "2017-02-03", "close": 14.45, "volume": 1145.0}, {"date": "2017-02-06", "close": 14.45, "volume": 342.0}, {"date": "2017-02-07", "close": 15.0856, "volume": 1001.0}, {"date": "2017-02-08", "close": 15.6, "volume": 7012.0}, {"date": "2017-02-09", "close": 15.55, "volume": 436.0}, {"date": "2017-02-10", "close": 15.6, "volume": 2676.0}, {"date": "2017-02-13", "close": 15.55, "volume": 1966.0}, {"date": "2017-02-14", "close": 15.55, "volume": 958.0}, {"date": "2017-02-15", "close": 15.55, "volume": null}, {"date": "2017-02-16", "close": 15.25, "volume": 268.0}, {"date": "2017-02-17", "close": 14.7, "volume": 1825.0}, {"date": "2017-02-21", "close": 15.05, "volume": 588.0}, {"date": "2017-02-22", "close": 15.05, "volume": 432.0}, {"date": "2017-02-23", "close": 14.75, "volume": 451.0}, {"date": "2017-02-24", "close": 14.7, "volume": 486.0}, {"date": "2017-02-27", "close": 15.2, "volume": 776.0}, {"date": "2017-02-28", "close": 14.9, "volume": 8575.0}, {"date": "2017-03-01", "close": 14.9, "volume": 947.0}, {"date": "2017-03-02", "close": 14.45, "volume": 2257.0}, {"date": "2017-03-03", "close": 14.85, "volume": 592.0}, {"date": "2017-03-06", "close": 13.51, "volume": 644.0}, {"date": "2017-03-07", "close": 13.7, "volume": 1888.0}, {"date": "2017-03-08", "close": 13.5, "volume": 671.0}, {"date": "2017-03-09", "close": 13.2, "volume": 1441.0}, {"date": "2017-03-10", "close": 13.25, "volume": 1034.0}, {"date": "2017-03-13", "close": 13.25, "volume": 2192.0}, {"date": "2017-03-14", "close": 13.55, "volume": 3955.0}, {"date": "2017-03-15", "close": 13.75, "volume": 3844.0}, {"date": "2017-03-16", "close": 13.4, "volume": 2326.0}, {"date": "2017-03-17", "close": 13.2, "volume": 4855.0}, {"date": "2017-03-20", "close": 13.3, "volume": 2646.0}, {"date": "2017-03-21", "close": 13.05, "volume": 4793.0}, {"date": "2017-03-22", "close": 12.85, "volume": 5177.0}, {"date": "2017-03-23", "close": 12.9, "volume": 2726.0}, {"date": "2017-03-24", "close": 13.0, "volume": 1507.0}, {"date": "2017-03-27", "close": 13.049, "volume": 3630.0}, {"date": "2017-03-28", "close": 12.75, "volume": 990.0}, {"date": "2017-03-29", "close": 14.0, "volume": 8129.0}, {"date": "2017-03-30", "close": 14.95, "volume": 10707.0}, {"date": "2017-03-31", "close": 15.35, "volume": 10562.0}, {"date": "2017-04-03", "close": 14.8, "volume": 3629.0}, {"date": "2017-04-04", "close": 14.55, "volume": 8213.0}, {"date": "2017-04-05", "close": 14.0, "volume": 4729.0}, {"date": "2017-04-06", "close": 14.25, "volume": 2059.0}, {"date": "2017-04-07", "close": 14.3, "volume": 831.0}, {"date": "2017-04-10", "close": 14.65, "volume": 933.0}, {"date": "2017-04-11", "close": 15.0, "volume": 1128.0}, {"date": "2017-04-12", "close": 14.4, "volume": 1058.0}, {"date": "2017-04-13", "close": 14.35, "volume": 2982.0}, {"date": "2017-04-17", "close": 15.0, "volume": 1021.0}, {"date": "2017-04-18", "close": 15.3, "volume": 6987.0}, {"date": "2017-04-19", "close": 14.8, "volume": 4816.0}, {"date": "2017-04-20", "close": 14.85, "volume": 2231.0}, {"date": "2017-04-21", "close": 14.6, "volume": 1547.0}, {"date": "2017-04-24", "close": 14.95, "volume": 1086.0}, {"date": "2017-04-25", "close": 14.95, "volume": 2014.0}, {"date": "2017-04-26", "close": 14.8, "volume": 1125.0}, {"date": "2017-04-27", "close": 14.65, "volume": 1571.0}, {"date": "2017-04-28", "close": 14.9, "volume": 1113.0}, {"date": "2017-05-01", "close": 14.8, "volume": 711.0}, {"date": "2017-05-02", "close": 14.85, "volume": 1203.0}, {"date": "2017-05-03", "close": 14.5, "volume": 1319.0}, {"date": "2017-05-04", "close": 14.55, "volume": 290.0}, {"date": "2017-05-05", "close": 14.65, "volume": 1980.0}, {"date": "2017-05-08", "close": 14.65, "volume": null}, {"date": "2017-05-09", "close": 14.35, "volume": 1585.0}, {"date": "2017-05-10", "close": 14.3, "volume": 1294.0}, {"date": "2017-05-11", "close": 14.3, "volume": 2058.0}, {"date": "2017-05-12", "close": 14.3, "volume": 2959.0}, {"date": "2017-05-15", "close": 14.55, "volume": 446.0}, {"date": "2017-05-16", "close": 14.3, "volume": 2408.0}, {"date": "2017-05-17", "close": 14.05, "volume": 828.0}, {"date": "2017-05-18", "close": 14.3, "volume": 749.0}, {"date": "2017-05-19", "close": 13.6, "volume": 1664.0}, {"date": "2017-05-22", "close": 13.92, "volume": 888.0}, {"date": "2017-05-23", "close": 14.175, "volume": 2819.0}, {"date": "2017-05-24", "close": 13.4501, "volume": 3115.0}, {"date": "2017-05-25", "close": 13.4501, "volume": null}, {"date": "2017-05-26", "close": 13.95, "volume": 1108.0}, {"date": "2017-05-30", "close": 13.25, "volume": 527.0}, {"date": "2017-05-31", "close": 13.6, "volume": 511.0}, {"date": "2017-06-01", "close": 13.6, "volume": 1433.0}, {"date": "2017-06-02", "close": 13.95, "volume": 1460.0}, {"date": "2017-06-05", "close": 13.65, "volume": 699.0}, {"date": "2017-06-06", "close": 13.85, "volume": 3176.0}, {"date": "2017-06-07", "close": 13.95, "volume": 1072.0}, {"date": "2017-06-08", "close": 13.7, "volume": 616.0}, {"date": "2017-06-09", "close": 13.9, "volume": 2021.0}, {"date": "2017-06-12", "close": 14.45, "volume": 15752.0}, {"date": "2017-06-13", "close": 15.8, "volume": 20525.0}, {"date": "2017-06-14", "close": 15.1, "volume": 997.0}, {"date": "2017-06-15", "close": 15.05, "volume": 1077.0}, {"date": "2017-06-16", "close": 15.9, "volume": 8882.0}, {"date": "2017-06-19", "close": 15.65, "volume": 1643.0}, {"date": "2017-06-20", "close": 15.05, "volume": 1031.0}, {"date": "2017-06-21", "close": 14.75, "volume": 691.0}, {"date": "2017-06-22", "close": 14.8, "volume": 1537.0}, {"date": "2017-06-23", "close": 16.25, "volume": 18078.0}, {"date": "2017-06-26", "close": 16.45, "volume": 4271.0}, {"date": "2017-06-27", "close": 15.4, "volume": 8025.0}, {"date": "2017-06-28", "close": 15.45, "volume": 6005.0}, {"date": "2017-06-29", "close": 14.95, "volume": 24651.0}, {"date": "2017-06-30", "close": 15.205, "volume": 2210.0}, {"date": "2017-07-03", "close": 15.205, "volume": null}, {"date": "2017-07-05", "close": 13.85, "volume": 20207.0}, {"date": "2017-07-06", "close": 14.05, "volume": 7753.0}, {"date": "2017-07-07", "close": 14.45, "volume": 1256.0}, {"date": "2017-07-10", "close": 14.05, "volume": 704.0}, {"date": "2017-07-11", "close": 14.25, "volume": 1341.0}, {"date": "2017-07-12", "close": 14.85, "volume": 4724.0}, {"date": "2017-07-13", "close": 15.6, "volume": 534.0}, {"date": "2017-07-14", "close": 15.15, "volume": 2650.0}, {"date": "2017-07-17", "close": 15.1, "volume": 6638.0}, {"date": "2017-07-18", "close": 14.8, "volume": 602.0}, {"date": "2017-07-19", "close": 15.0, "volume": 7003.0}, {"date": "2017-07-20", "close": 14.9, "volume": 1806.0}, {"date": "2017-07-21", "close": 15.1448, "volume": 1703.0}, {"date": "2017-07-24", "close": 15.1, "volume": 1452.0}, {"date": "2017-07-25", "close": 14.65, "volume": 2183.0}, {"date": "2017-07-26", "close": 14.65, "volume": null}, {"date": "2017-07-27", "close": 14.65, "volume": null}, {"date": "2017-07-28", "close": 14.5, "volume": 591.0}, {"date": "2017-07-31", "close": 14.5, "volume": 1076.0}, {"date": "2017-08-01", "close": 15.1, "volume": 387.0}, {"date": "2017-08-02", "close": 15.15, "volume": 644.0}, {"date": "2017-08-03", "close": 15.25, "volume": 969.0}, {"date": "2017-08-04", "close": 15.6, "volume": 1713.0}, {"date": "2017-08-07", "close": 15.3499, "volume": 3660.0}, {"date": "2017-08-08", "close": 15.3499, "volume": null}, {"date": "2017-08-09", "close": 14.95, "volume": 343.0}, {"date": "2017-08-10", "close": 14.85, "volume": 900.0}, {"date": "2017-08-11", "close": 14.95, "volume": 256.0}, {"date": "2017-08-14", "close": 15.45, "volume": 1334.0}, {"date": "2017-08-15", "close": 15.45, "volume": null}, {"date": "2017-08-16", "close": 15.04, "volume": 2231.0}, {"date": "2017-08-17", "close": 15.05, "volume": 1491.0}, {"date": "2017-08-18", "close": 14.9457, "volume": 1192.0}, {"date": "2017-08-21", "close": 15.5, "volume": 267.0}, {"date": "2017-08-22", "close": 15.25, "volume": 578.0}, {"date": "2017-08-23", "close": 15.25, "volume": null}, {"date": "2017-08-24", "close": 15.55, "volume": 197.0}, {"date": "2017-08-25", "close": 15.75, "volume": 310.0}, {"date": "2017-08-28", "close": 15.5, "volume": 432.0}, {"date": "2017-08-29", "close": 15.25, "volume": 1830.0}, {"date": "2017-08-30", "close": 15.8, "volume": 353.0}, {"date": "2017-08-31", "close": 15.05, "volume": 1714.0}, {"date": "2017-09-01", "close": 15.4757, "volume": 943.0}, {"date": "2017-09-05", "close": 14.95, "volume": 1836.0}, {"date": "2017-09-06", "close": 15.25, "volume": 4614.0}, {"date": "2017-09-07", "close": 14.8, "volume": 918.0}, {"date": "2017-09-08", "close": 14.8, "volume": null}, {"date": "2017-09-11", "close": 15.7, "volume": 347.0}, {"date": "2017-09-12", "close": 15.5982, "volume": 2976.0}, {"date": "2017-09-13", "close": 15.4, "volume": 716.0}, {"date": "2017-09-14", "close": 15.4, "volume": 458.0}, {"date": "2017-09-15", "close": 15.85, "volume": 4037.0}, {"date": "2017-09-18", "close": 15.55, "volume": 641.0}, {"date": "2017-09-19", "close": 15.55, "volume": 535.0}, {"date": "2017-09-20", "close": 15.75, "volume": 2933.0}, {"date": "2017-09-21", "close": 15.8499, "volume": 2925.0}, {"date": "2017-09-22", "close": 15.55, "volume": 1273.0}, {"date": "2017-09-25", "close": 15.55, "volume": 1084.0}, {"date": "2017-09-26", "close": 15.5, "volume": 3040.0}, {"date": "2017-09-27", "close": 15.8, "volume": 1120.0}, {"date": "2017-09-28", "close": 15.5, "volume": 1163.0}, {"date": "2017-09-29", "close": 15.25, "volume": 453.0}, {"date": "2017-10-02", "close": 14.1, "volume": 3356.0}, {"date": "2017-10-03", "close": 15.65, "volume": 5909.0}, {"date": "2017-10-04", "close": 15.05, "volume": 1481.0}, {"date": "2017-10-05", "close": 15.0, "volume": 2384.0}, {"date": "2017-10-06", "close": 14.5, "volume": 4842.0}, {"date": "2017-10-09", "close": 14.85, "volume": 6910.0}, {"date": "2017-10-10", "close": 14.85, "volume": 1874.0}, {"date": "2017-10-11", "close": 14.65, "volume": 5917.0}, {"date": "2017-10-12", "close": 14.1, "volume": 1786.0}, {"date": "2017-10-13", "close": 14.1, "volume": 1262.0}, {"date": "2017-10-16", "close": 14.4, "volume": 4880.0}, {"date": "2017-10-17", "close": 14.1, "volume": 636.0}, {"date": "2017-10-18", "close": 14.25, "volume": 1116.0}, {"date": "2017-10-19", "close": 14.95, "volume": 369.0}, {"date": "2017-10-20", "close": 14.6, "volume": 676.0}, {"date": "2017-10-23", "close": 14.45, "volume": 2274.0}, {"date": "2017-10-24", "close": 14.1, "volume": 669.0}, {"date": "2017-10-25", "close": 14.3, "volume": 677.0}, {"date": "2017-10-26", "close": 14.3, "volume": null}, {"date": "2017-10-27", "close": 14.5, "volume": 580.0}, {"date": "2017-10-30", "close": 14.1, "volume": 302.0}, {"date": "2017-10-31", "close": 14.85, "volume": 5303.0}, {"date": "2017-11-01", "close": 14.4479, "volume": 523.0}, {"date": "2017-11-02", "close": 14.4479, "volume": null}, {"date": "2017-11-03", "close": 14.2, "volume": 1866.0}, {"date": "2017-11-06", "close": 14.9, "volume": 615.0}, {"date": "2017-11-07", "close": 13.65, "volume": 605.0}, {"date": "2017-11-08", "close": 13.75, "volume": 2043.0}, {"date": "2017-11-09", "close": 13.65, "volume": 1916.0}, {"date": "2017-11-10", "close": 13.8232, "volume": 7188.0}, {"date": "2017-11-13", "close": 13.8232, "volume": null}, {"date": "2017-11-14", "close": 13.9, "volume": 243.0}, {"date": "2017-11-15", "close": 13.5, "volume": 1738.0}, {"date": "2017-11-16", "close": 14.45, "volume": 3956.0}, {"date": "2017-11-17", "close": 13.5, "volume": 579.0}, {"date": "2017-11-20", "close": 13.0001, "volume": 1938.0}, {"date": "2017-11-21", "close": 13.85, "volume": 2045.0}, {"date": "2017-11-22", "close": 13.1, "volume": 466.0}, {"date": "2017-11-24", "close": 13.1, "volume": null}, {"date": "2017-11-27", "close": 13.2272, "volume": 652.0}, {"date": "2017-11-28", "close": 13.75, "volume": 2062.0}, {"date": "2017-11-29", "close": 13.2, "volume": 625.0}, {"date": "2017-11-30", "close": 13.4, "volume": 1455.0}, {"date": "2017-12-01", "close": 13.5, "volume": 4661.0}, {"date": "2017-12-04", "close": 13.6, "volume": 1842.0}, {"date": "2017-12-05", "close": 13.55, "volume": 848.0}, {"date": "2017-12-06", "close": 13.5, "volume": 614.0}, {"date": "2017-12-07", "close": 13.95, "volume": 903.0}, {"date": "2017-12-08", "close": 14.25, "volume": 227.0}, {"date": "2017-12-11", "close": 14.25, "volume": null}, {"date": "2017-12-12", "close": 14.475, "volume": 456.0}, {"date": "2017-12-13", "close": 13.9, "volume": 1160.0}, {"date": "2017-12-14", "close": 13.6, "volume": 584.0}, {"date": "2017-12-15", "close": 13.7, "volume": 9404.0}, {"date": "2017-12-18", "close": 13.8, "volume": 747.0}, {"date": "2017-12-19", "close": 13.55, "volume": 382.0}, {"date": "2017-12-20", "close": 13.55, "volume": 315.0}, {"date": "2017-12-21", "close": 13.7, "volume": 774.0}, {"date": "2017-12-22", "close": 13.45, "volume": 521.0}, {"date": "2017-12-26", "close": 13.45, "volume": 504.0}, {"date": "2017-12-27", "close": 13.45, "volume": null}, {"date": "2017-12-28", "close": 13.7, "volume": 4369.0}, {"date": "2017-12-29", "close": 13.3, "volume": 1304.0}, {"date": "2018-01-02", "close": 13.35, "volume": 3669.0}, {"date": "2018-01-03", "close": 14.35, "volume": 7381.0}, {"date": "2018-01-04", "close": 14.4, "volume": 9526.0}, {"date": "2018-01-05", "close": 14.5, "volume": 2286.0}, {"date": "2018-01-08", "close": 14.35, "volume": 1645.0}, {"date": "2018-01-09", "close": 13.851, "volume": 2729.0}, {"date": "2018-01-10", "close": 14.05, "volume": 468.0}, {"date": "2018-01-11", "close": 14.1, "volume": 297.0}, {"date": "2018-01-12", "close": 13.95, "volume": 2005.0}, {"date": "2018-01-16", "close": 14.3296, "volume": 3941.0}, {"date": "2018-01-17", "close": 14.5, "volume": 545.0}, {"date": "2018-01-18", "close": 14.5, "volume": 1324.0}, {"date": "2018-01-19", "close": 14.6, "volume": 1102.0}, {"date": "2018-01-22", "close": 14.3302, "volume": 544.0}, {"date": "2018-01-23", "close": 14.05, "volume": 697.0}, {"date": "2018-01-24", "close": 14.05, "volume": null}, {"date": "2018-01-25", "close": 14.05, "volume": null}, {"date": "2018-01-26", "close": 14.05, "volume": null}, {"date": "2018-01-29", "close": 14.05, "volume": null}, {"date": "2018-01-30", "close": 13.65, "volume": 728.0}, {"date": "2018-01-31", "close": 13.75, "volume": 891.0}, {"date": "2018-02-01", "close": 14.0, "volume": 1311.0}, {"date": "2018-02-02", "close": 13.9, "volume": 1209.0}, {"date": "2018-02-05", "close": 13.9, "volume": 792.0}, {"date": "2018-02-06", "close": 14.1, "volume": 1431.0}, {"date": "2018-02-07", "close": 14.1, "volume": null}, {"date": "2018-02-08", "close": 13.75, "volume": 636.0}, {"date": "2018-02-09", "close": 14.2, "volume": 3835.0}, {"date": "2018-02-12", "close": 14.3, "volume": 661.0}, {"date": "2018-02-13", "close": 14.2, "volume": 1426.0}, {"date": "2018-02-14", "close": 14.0, "volume": 722.0}, {"date": "2018-02-15", "close": 14.15, "volume": 645.0}, {"date": "2018-02-16", "close": 14.35, "volume": 1083.0}, {"date": "2018-02-20", "close": 13.95, "volume": 664.0}, {"date": "2018-02-21", "close": 13.9, "volume": 2755.0}, {"date": "2018-02-22", "close": 13.65, "volume": 1266.0}, {"date": "2018-02-23", "close": 14.25, "volume": 358.0}, {"date": "2018-02-26", "close": 14.25, "volume": null}, {"date": "2018-02-27", "close": 14.25, "volume": null}, {"date": "2018-02-28", "close": 13.65, "volume": 714.0}, {"date": "2018-03-01", "close": 13.6, "volume": 402.0}, {"date": "2018-03-02", "close": 13.65, "volume": 499.0}, {"date": "2018-03-05", "close": 14.05, "volume": 4039.0}, {"date": "2018-03-06", "close": 13.95, "volume": 530.0}, {"date": "2018-03-07", "close": 13.65, "volume": 628.0}, {"date": "2018-03-08", "close": 13.75, "volume": 501.0}, {"date": "2018-03-09", "close": 13.9735, "volume": 295.0}, {"date": "2018-03-12", "close": 14.05, "volume": 1254.0}, {"date": "2018-03-13", "close": 13.35, "volume": 1005.0}, {"date": "2018-03-14", "close": 13.35, "volume": null}, {"date": "2018-03-15", "close": 13.395, "volume": 575.0}, {"date": "2018-03-16", "close": 14.25, "volume": 3353.0}, {"date": "2018-03-19", "close": 14.0, "volume": 1014.0}, {"date": "2018-03-20", "close": 13.2, "volume": 7802.0}, {"date": "2018-03-21", "close": 13.2, "volume": 618.0}, {"date": "2018-03-22", "close": 13.0, "volume": 1116.0}, {"date": "2018-03-23", "close": 12.85, "volume": 2261.0}, {"date": "2018-03-26", "close": 12.8, "volume": 18413.0}, {"date": "2018-03-27", "close": 12.9, "volume": 6832.0}, {"date": "2018-03-28", "close": 14.05, "volume": 8008.0}, {"date": "2018-03-29", "close": 13.8, "volume": 10925.0}, {"date": "2018-04-02", "close": 13.85, "volume": 605.0}, {"date": "2018-04-03", "close": 13.5, "volume": 944.0}, {"date": "2018-04-04", "close": 14.05, "volume": 1099.0}, {"date": "2018-04-05", "close": 13.8, "volume": 1217.0}, {"date": "2018-04-06", "close": 13.75, "volume": 1630.0}, {"date": "2018-04-09", "close": 14.15, "volume": 601.0}, {"date": "2018-04-10", "close": 13.95, "volume": 677.0}, {"date": "2018-04-11", "close": 13.95, "volume": null}, {"date": "2018-04-12", "close": 14.05, "volume": 758.0}, {"date": "2018-04-13", "close": 14.0, "volume": 2378.0}, {"date": "2018-04-16", "close": 13.6, "volume": 278.0}, {"date": "2018-04-17", "close": 14.0, "volume": 1894.0}, {"date": "2018-04-18", "close": 14.0, "volume": null}, {"date": "2018-04-19", "close": 14.0, "volume": null}, {"date": "2018-04-20", "close": 14.1, "volume": 1623.0}, {"date": "2018-04-23", "close": 14.0, "volume": 2408.0}, {"date": "2018-04-24", "close": 14.2, "volume": 340.0}, {"date": "2018-04-25", "close": 13.7, "volume": 5721.0}, {"date": "2018-04-26", "close": 13.7, "volume": null}, {"date": "2018-04-27", "close": 13.65, "volume": 1359.0}, {"date": "2018-04-30", "close": 13.75, "volume": 852.0}, {"date": "2018-05-01", "close": 13.4738, "volume": 1750.0}, {"date": "2018-05-02", "close": 13.65, "volume": 501.0}, {"date": "2018-05-03", "close": 14.3, "volume": 2289.0}, {"date": "2018-05-04", "close": 14.1, "volume": 2415.0}, {"date": "2018-05-07", "close": 13.9, "volume": 464.0}, {"date": "2018-05-08", "close": 13.9, "volume": 4363.0}, {"date": "2018-05-09", "close": 13.8, "volume": 1052.0}, {"date": "2018-05-10", "close": 13.6, "volume": 364.0}, {"date": "2018-05-11", "close": 13.65, "volume": 1183.0}, {"date": "2018-05-14", "close": 13.6, "volume": 680.0}, {"date": "2018-05-15", "close": 13.15, "volume": 9447.0}, {"date": "2018-05-16", "close": 15.55, "volume": 37673.0}, {"date": "2018-05-17", "close": 15.2, "volume": 15215.0}, {"date": "2018-05-18", "close": 14.6, "volume": 7044.0}, {"date": "2018-05-21", "close": 14.45, "volume": 3112.0}, {"date": "2018-05-22", "close": 14.0, "volume": 767.0}, {"date": "2018-05-23", "close": 14.75, "volume": 2160.0}, {"date": "2018-05-24", "close": 14.45, "volume": 1107.0}, {"date": "2018-05-25", "close": 14.75, "volume": 1857.0}, {"date": "2018-05-29", "close": 15.05, "volume": 1544.0}, {"date": "2018-05-30", "close": 14.55, "volume": 1232.0}, {"date": "2018-05-31", "close": 14.2, "volume": 4394.0}, {"date": "2018-06-01", "close": 14.6, "volume": 4541.0}, {"date": "2018-06-04", "close": 13.95, "volume": 6265.0}, {"date": "2018-06-05", "close": 14.45, "volume": 7032.0}, {"date": "2018-06-06", "close": 13.8, "volume": 11063.0}, {"date": "2018-06-07", "close": 13.85, "volume": 1931.0}, {"date": "2018-06-08", "close": 13.8, "volume": 597.0}, {"date": "2018-06-11", "close": 13.6, "volume": 19225.0}, {"date": "2018-06-12", "close": 13.6, "volume": 7924.0}, {"date": "2018-06-13", "close": 13.45, "volume": 8606.0}, {"date": "2018-06-14", "close": 13.2, "volume": 8380.0}, {"date": "2018-06-15", "close": 12.9, "volume": 4533.0}, {"date": "2018-06-18", "close": 13.3, "volume": 5771.0}, {"date": "2018-06-19", "close": 13.2, "volume": 4873.0}, {"date": "2018-06-20", "close": 13.1, "volume": 6010.0}, {"date": "2018-06-21", "close": 12.95, "volume": 2982.0}, {"date": "2018-06-22", "close": 12.3, "volume": 11698.0}, {"date": "2018-06-25", "close": 12.8, "volume": 4400.0}, {"date": "2018-06-26", "close": 12.8, "volume": 3084.0}, {"date": "2018-06-27", "close": 13.15, "volume": 694.0}, {"date": "2018-06-28", "close": 13.05, "volume": 2385.0}, {"date": "2018-06-29", "close": 13.2, "volume": 1322.0}, {"date": "2018-07-02", "close": 12.3, "volume": 22292.0}, {"date": "2018-07-03", "close": 12.0, "volume": 3261.0}, {"date": "2018-07-05", "close": 12.45, "volume": 4910.0}, {"date": "2018-07-06", "close": 12.9, "volume": 1426.0}, {"date": "2018-07-09", "close": 13.2, "volume": 1380.0}, {"date": "2018-07-10", "close": 13.3, "volume": 2934.0}, {"date": "2018-07-11", "close": 13.4, "volume": 1703.0}, {"date": "2018-07-12", "close": 13.65, "volume": 2542.0}, {"date": "2018-07-13", "close": 13.3, "volume": 1104.0}, {"date": "2018-07-16", "close": 13.4, "volume": 3133.0}, {"date": "2018-07-17", "close": 13.0, "volume": 12703.0}, {"date": "2018-07-18", "close": 13.1, "volume": 1986.0}, {"date": "2018-07-19", "close": 12.9, "volume": 725.0}, {"date": "2018-07-20", "close": 13.05, "volume": 1297.0}, {"date": "2018-07-23", "close": 12.6, "volume": 1356.0}, {"date": "2018-07-24", "close": 12.75, "volume": 2495.0}, {"date": "2018-07-25", "close": 12.7, "volume": 3828.0}, {"date": "2018-07-26", "close": 12.5475, "volume": 4821.0}, {"date": "2018-07-27", "close": 12.45, "volume": 1688.0}, {"date": "2018-07-30", "close": 12.7, "volume": 1815.0}, {"date": "2018-07-31", "close": 12.7, "volume": 840.0}, {"date": "2018-08-01", "close": 13.1, "volume": 2043.0}, {"date": "2018-08-02", "close": 12.7, "volume": 4842.0}, {"date": "2018-08-03", "close": 12.8764, "volume": 3825.0}, {"date": "2018-08-06", "close": 13.1, "volume": 400.0}, {"date": "2018-08-07", "close": 13.3, "volume": 4865.0}, {"date": "2018-08-08", "close": 13.35, "volume": 683.0}, {"date": "2018-08-09", "close": 13.7601, "volume": 2781.0}, {"date": "2018-08-10", "close": 13.75, "volume": 510.0}, {"date": "2018-08-13", "close": 13.4, "volume": 4896.0}, {"date": "2018-08-14", "close": 13.45, "volume": 410.0}, {"date": "2018-08-15", "close": 13.5, "volume": 1243.0}, {"date": "2018-08-16", "close": 13.7, "volume": 635.0}, {"date": "2018-08-17", "close": 13.35, "volume": 1102.0}, {"date": "2018-08-20", "close": 13.6, "volume": 369.0}, {"date": "2018-08-21", "close": 13.1, "volume": 1742.0}, {"date": "2018-08-22", "close": 13.25, "volume": 446.0}, {"date": "2018-08-23", "close": 13.5, "volume": 536.0}, {"date": "2018-08-24", "close": 13.85, "volume": 12118.0}, {"date": "2018-08-27", "close": 13.6, "volume": 2528.0}, {"date": "2018-08-28", "close": 13.75, "volume": 363.0}, {"date": "2018-08-29", "close": 13.75, "volume": null}, {"date": "2018-08-30", "close": 13.35, "volume": 3203.0}, {"date": "2018-08-31", "close": 13.5, "volume": 615.0}, {"date": "2018-09-04", "close": 13.25, "volume": 3543.0}, {"date": "2018-09-05", "close": 13.6, "volume": 2610.0}, {"date": "2018-09-06", "close": 13.7, "volume": 757.0}, {"date": "2018-09-07", "close": 13.7, "volume": 862.0}, {"date": "2018-09-10", "close": 13.65, "volume": 719.0}, {"date": "2018-09-11", "close": 13.8473, "volume": 933.0}, {"date": "2018-09-12", "close": 13.4, "volume": 1246.0}, {"date": "2018-09-13", "close": 13.65, "volume": 597.0}, {"date": "2018-09-14", "close": 13.5, "volume": 596.0}, {"date": "2018-09-17", "close": 13.85, "volume": 744.0}, {"date": "2018-09-18", "close": 13.5, "volume": 638.0}, {"date": "2018-09-19", "close": 13.65, "volume": 1281.0}, {"date": "2018-09-20", "close": 13.55, "volume": 1530.0}, {"date": "2018-09-21", "close": 13.85, "volume": 11797.0}, {"date": "2018-09-24", "close": 13.3, "volume": 906.0}, {"date": "2018-09-25", "close": 13.65, "volume": 4318.0}, {"date": "2018-09-26", "close": 13.65, "volume": 2922.0}, {"date": "2018-09-27", "close": 13.3, "volume": 434.0}, {"date": "2018-09-28", "close": 13.6, "volume": 1138.0}, {"date": "2018-10-01", "close": 13.5, "volume": 4929.0}, {"date": "2018-10-02", "close": 13.47, "volume": 2416.0}, {"date": "2018-10-03", "close": 13.65, "volume": 7372.0}, {"date": "2018-10-04", "close": 13.31, "volume": 820.0}, {"date": "2018-10-05", "close": 13.3, "volume": 344.0}, {"date": "2018-10-08", "close": 13.46, "volume": 9429.0}, {"date": "2018-10-09", "close": 13.14, "volume": 1790.0}, {"date": "2018-10-10", "close": 13.08, "volume": 1257.0}, {"date": "2018-10-11", "close": 13.1, "volume": 514.0}, {"date": "2018-10-12", "close": 13.15, "volume": 1412.0}, {"date": "2018-10-15", "close": 13.49, "volume": 898.0}, {"date": "2018-10-16", "close": 13.48, "volume": 953.0}, {"date": "2018-10-17", "close": 13.2, "volume": 573.0}, {"date": "2018-10-18", "close": 13.44, "volume": 1217.0}, {"date": "2018-10-19", "close": 13.22, "volume": 885.0}, {"date": "2018-10-22", "close": 13.1, "volume": 2759.0}, {"date": "2018-10-23", "close": 13.1, "volume": null}, {"date": "2018-10-24", "close": 12.8, "volume": 787.0}, {"date": "2018-10-25", "close": 12.87, "volume": 917.0}, {"date": "2018-10-26", "close": 12.51, "volume": 1794.0}, {"date": "2018-10-29", "close": 13.16, "volume": 478.0}, {"date": "2018-10-30", "close": 13.25, "volume": 763.0}, {"date": "2018-10-31", "close": 13.04, "volume": 917.0}, {"date": "2018-11-01", "close": 13.36, "volume": 4666.0}, {"date": "2018-11-02", "close": 13.4, "volume": 2911.0}, {"date": "2018-11-05", "close": 13.42, "volume": 338.0}, {"date": "2018-11-06", "close": 13.8, "volume": 1965.0}, {"date": "2018-11-07", "close": 13.81, "volume": 1811.0}, {"date": "2018-11-08", "close": 13.81, "volume": null}, {"date": "2018-11-09", "close": 13.46, "volume": 472.0}, {"date": "2018-11-12", "close": 13.52, "volume": 579.0}, {"date": "2018-11-13", "close": 13.45, "volume": 687.0}, {"date": "2018-11-14", "close": 13.45, "volume": 341.0}, {"date": "2018-11-15", "close": 13.72, "volume": 885.0}, {"date": "2018-11-16", "close": 13.8, "volume": 1435.0}, {"date": "2018-11-19", "close": 13.52, "volume": 898.0}, {"date": "2018-11-20", "close": 13.4, "volume": 1517.0}, {"date": "2018-11-21", "close": 13.81, "volume": 2290.0}, {"date": "2018-11-23", "close": 13.81, "volume": 568.0}, {"date": "2018-11-26", "close": 13.48, "volume": 558.0}, {"date": "2018-11-27", "close": 13.48, "volume": null}, {"date": "2018-11-28", "close": 13.5, "volume": 1032.0}, {"date": "2018-11-29", "close": 13.4, "volume": 925.0}, {"date": "2018-11-30", "close": 14.9, "volume": 6226.0}, {"date": "2018-12-03", "close": 14.63, "volume": 7129.0}, {"date": "2018-12-04", "close": 14.65, "volume": 4543.0}, {"date": "2018-12-06", "close": 14.43, "volume": 4500.0}, {"date": "2018-12-07", "close": 14.42, "volume": 3224.0}, {"date": "2018-12-10", "close": 14.31, "volume": 1396.0}, {"date": "2018-12-11", "close": 13.99, "volume": 1398.0}, {"date": "2018-12-12", "close": 14.46, "volume": 1173.0}, {"date": "2018-12-13", "close": 13.51, "volume": 1846.0}, {"date": "2018-12-14", "close": 13.48, "volume": 514.0}, {"date": "2018-12-17", "close": 13.52, "volume": 916.0}, {"date": "2018-12-18", "close": 13.84, "volume": 2291.0}, {"date": "2018-12-19", "close": 13.76, "volume": 746.0}, {"date": "2018-12-20", "close": 14.23, "volume": 594.0}, {"date": "2018-12-21", "close": 13.11, "volume": 11586.0}, {"date": "2018-12-24", "close": 13.14, "volume": 550.0}, {"date": "2018-12-26", "close": 13.07, "volume": 1296.0}, {"date": "2018-12-27", "close": 13.38, "volume": 12607.0}, {"date": "2018-12-28", "close": 13.83, "volume": 2145.0}, {"date": "2018-12-31", "close": 13.61, "volume": 1584.0}, {"date": "2019-01-02", "close": 13.57, "volume": 2967.0}, {"date": "2019-01-03", "close": 13.09, "volume": 1648.0}, {"date": "2019-01-04", "close": 13.44, "volume": 5124.0}, {"date": "2019-01-07", "close": 13.47, "volume": 6484.0}, {"date": "2019-01-08", "close": 13.5, "volume": 1926.0}, {"date": "2019-01-09", "close": 13.46, "volume": 368.0}, {"date": "2019-01-10", "close": 13.46, "volume": 2772.0}, {"date": "2019-01-11", "close": 13.4, "volume": 3871.0}, {"date": "2019-01-14", "close": 13.49, "volume": 621.0}, {"date": "2019-01-15", "close": 14.28, "volume": 6919.0}, {"date": "2019-01-16", "close": 14.2, "volume": 1941.0}, {"date": "2019-01-17", "close": 14.15, "volume": 776.0}, {"date": "2019-01-18", "close": 14.2, "volume": 2554.0}, {"date": "2019-01-22", "close": 14.31, "volume": 2836.0}, {"date": "2019-01-23", "close": 14.412, "volume": 1034.0}, {"date": "2019-01-24", "close": 14.41, "volume": 6034.0}, {"date": "2019-01-25", "close": 14.65, "volume": 1806.0}, {"date": "2019-01-28", "close": 14.65, "volume": 1651.0}, {"date": "2019-01-29", "close": 14.75, "volume": 1276.0}, {"date": "2019-01-30", "close": 14.65, "volume": 3581.0}, {"date": "2019-01-31", "close": 14.26, "volume": 869.0}, {"date": "2019-02-01", "close": 14.26, "volume": null}, {"date": "2019-02-04", "close": 14.52, "volume": 1824.0}, {"date": "2019-02-05", "close": 14.75, "volume": 1579.0}, {"date": "2019-02-06", "close": 14.8, "volume": 950.0}, {"date": "2019-02-07", "close": 14.47, "volume": 3431.0}, {"date": "2019-02-08", "close": 14.37, "volume": 234.0}, {"date": "2019-02-11", "close": 14.52, "volume": 1765.0}, {"date": "2019-02-12", "close": 14.63, "volume": 4901.0}, {"date": "2019-02-13", "close": 14.64, "volume": 1175.0}, {"date": "2019-02-14", "close": 14.35, "volume": 627.0}, {"date": "2019-02-15", "close": 14.66, "volume": 2048.0}, {"date": "2019-02-19", "close": 14.9, "volume": 817.0}, {"date": "2019-02-20", "close": 15.09, "volume": 3259.0}, {"date": "2019-02-21", "close": 15.09, "volume": 258.0}, {"date": "2019-02-22", "close": 15.07, "volume": 2078.0}, {"date": "2019-02-25", "close": 14.76, "volume": 732.0}, {"date": "2019-02-26", "close": 15.27, "volume": 850.0}, {"date": "2019-02-27", "close": 15.27, "volume": null}, {"date": "2019-02-28", "close": 14.85, "volume": 1868.0}, {"date": "2019-03-01", "close": 15.0159, "volume": 1575.0}, {"date": "2019-03-04", "close": 14.81, "volume": 673.0}, {"date": "2019-03-05", "close": 15.09, "volume": 6188.0}, {"date": "2019-03-06", "close": 14.86, "volume": 1045.0}, {"date": "2019-03-07", "close": 14.82, "volume": 720.0}, {"date": "2019-03-08", "close": 14.87, "volume": 2582.0}, {"date": "2019-03-11", "close": 15.19, "volume": 958.0}, {"date": "2019-03-12", "close": 15.1699, "volume": 2342.0}, {"date": "2019-03-13", "close": 14.95, "volume": 1687.0}, {"date": "2019-03-14", "close": 14.9025, "volume": 371.0}, {"date": "2019-03-15", "close": 15.4, "volume": 5532.0}, {"date": "2019-03-18", "close": 15.07, "volume": 2630.0}, {"date": "2019-03-19", "close": 14.95, "volume": 1987.0}, {"date": "2019-03-20", "close": 14.5625, "volume": 1199.0}, {"date": "2019-03-21", "close": 14.72, "volume": 6206.0}, {"date": "2019-03-22", "close": 14.24, "volume": 6523.0}, {"date": "2019-03-25", "close": 14.42, "volume": 1787.0}, {"date": "2019-03-26", "close": 14.34, "volume": 1495.0}, {"date": "2019-03-27", "close": 14.74, "volume": 769.0}, {"date": "2019-03-28", "close": 15.09, "volume": 476.0}, {"date": "2019-03-29", "close": 14.63, "volume": 450.0}, {"date": "2019-04-01", "close": 14.86, "volume": 515.0}, {"date": "2019-04-02", "close": 15.3, "volume": 405.0}, {"date": "2019-04-03", "close": 15.46, "volume": 8402.0}, {"date": "2019-04-04", "close": 15.5901, "volume": 7362.0}, {"date": "2019-04-05", "close": 15.52, "volume": 6735.0}, {"date": "2019-04-08", "close": 15.1237, "volume": 5256.0}, {"date": "2019-04-09", "close": 15.04, "volume": 3160.0}, {"date": "2019-04-10", "close": 15.21, "volume": 2607.0}, {"date": "2019-04-11", "close": 15.25, "volume": 1907.0}, {"date": "2019-04-12", "close": 15.2137, "volume": 1724.0}, {"date": "2019-04-15", "close": 15.87, "volume": 4922.0}, {"date": "2019-04-16", "close": 16.23, "volume": 6255.0}, {"date": "2019-04-17", "close": 15.77, "volume": 4316.0}, {"date": "2019-04-18", "close": 15.8, "volume": 810.0}, {"date": "2019-04-22", "close": 16.0201, "volume": 2709.0}, {"date": "2019-04-23", "close": 16.39, "volume": 1160.0}, {"date": "2019-04-24", "close": 16.31, "volume": 1988.0}, {"date": "2019-04-25", "close": 16.04, "volume": 811.0}, {"date": "2019-04-26", "close": 16.01, "volume": 1574.0}, {"date": "2019-04-29", "close": 15.69, "volume": 5039.0}, {"date": "2019-04-30", "close": 15.57, "volume": 3606.0}, {"date": "2019-05-01", "close": 15.46, "volume": 880.0}, {"date": "2019-05-02", "close": 15.59, "volume": 798.0}, {"date": "2019-05-03", "close": 15.36, "volume": 994.0}, {"date": "2019-05-06", "close": 15.28, "volume": 707.0}, {"date": "2019-05-07", "close": 14.83, "volume": 1586.0}, {"date": "2019-05-08", "close": 14.93, "volume": 3067.0}, {"date": "2019-05-09", "close": 14.93, "volume": null}, {"date": "2019-05-10", "close": 14.93, "volume": null}, {"date": "2019-05-13", "close": 14.74, "volume": 6081.0}, {"date": "2019-05-14", "close": 15.0, "volume": 2418.0}, {"date": "2019-05-15", "close": 15.5, "volume": 600.0}, {"date": "2019-05-16", "close": 15.5, "volume": null}, {"date": "2019-05-17", "close": 15.14, "volume": 619.0}, {"date": "2019-05-20", "close": 15.14, "volume": null}, {"date": "2019-05-21", "close": 15.63, "volume": 798.0}, {"date": "2019-05-22", "close": 15.72, "volume": 535.0}, {"date": "2019-05-23", "close": 15.74, "volume": 997.0}, {"date": "2019-05-24", "close": 15.75, "volume": 833.0}, {"date": "2019-05-28", "close": 15.75, "volume": 364.0}, {"date": "2019-05-29", "close": 15.03, "volume": 572.0}, {"date": "2019-05-30", "close": 15.78, "volume": 407.0}, {"date": "2019-05-31", "close": 15.34, "volume": 252.0}, {"date": "2019-06-03", "close": 15.33, "volume": 1743.0}, {"date": "2019-06-04", "close": 15.92, "volume": 2063.0}, {"date": "2019-06-05", "close": 15.06, "volume": 3822.0}, {"date": "2019-06-06", "close": 14.9309, "volume": 1140.0}, {"date": "2019-06-07", "close": 15.25, "volume": 969.0}, {"date": "2019-06-10", "close": 15.3, "volume": 716.0}, {"date": "2019-06-11", "close": 15.44, "volume": 964.0}, {"date": "2019-06-12", "close": 15.44, "volume": null}, {"date": "2019-06-13", "close": 15.71, "volume": 562.0}, {"date": "2019-06-14", "close": 14.66, "volume": 656.0}, {"date": "2019-06-17", "close": 15.16, "volume": 2502.0}, {"date": "2019-06-18", "close": 14.95, "volume": 2361.0}, {"date": "2019-06-19", "close": 16.0, "volume": 3511.0}, {"date": "2019-06-20", "close": 14.32, "volume": 2782.0}, {"date": "2019-06-21", "close": 14.28, "volume": 2675.0}, {"date": "2019-06-24", "close": 14.28, "volume": 1031.0}, {"date": "2019-06-25", "close": 14.435, "volume": 2549.0}, {"date": "2019-06-26", "close": 14.435, "volume": null}, {"date": "2019-06-27", "close": 15.17, "volume": 4107.0}, {"date": "2019-06-28", "close": 16.9, "volume": 21902.0}, {"date": "2019-07-01", "close": 15.78, "volume": 3124.0}, {"date": "2019-07-02", "close": 16.0, "volume": 3043.0}, {"date": "2019-07-03", "close": 16.0, "volume": null}, {"date": "2019-07-05", "close": 15.87, "volume": 998.0}, {"date": "2019-07-08", "close": 16.08, "volume": 911.0}, {"date": "2019-07-09", "close": 16.24, "volume": 764.0}, {"date": "2019-07-10", "close": 15.63, "volume": 2776.0}, {"date": "2019-07-11", "close": 15.46, "volume": 1149.0}, {"date": "2019-07-12", "close": 14.9, "volume": 1110.0}, {"date": "2019-07-15", "close": 15.25, "volume": 949.0}, {"date": "2019-07-16", "close": 15.8858, "volume": 2265.0}, {"date": "2019-07-17", "close": 15.74, "volume": 967.0}, {"date": "2019-07-18", "close": 16.5059, "volume": 1792.0}, {"date": "2019-07-19", "close": 16.08, "volume": 851.0}, {"date": "2019-07-22", "close": 16.1893, "volume": 1382.0}, {"date": "2019-07-23", "close": 16.27, "volume": 3130.0}, {"date": "2019-07-24", "close": 16.48, "volume": 5947.0}, {"date": "2019-07-25", "close": 16.35, "volume": 10522.0}, {"date": "2019-07-26", "close": 16.47, "volume": 3409.0}, {"date": "2019-07-29", "close": 16.44, "volume": 1222.0}, {"date": "2019-07-30", "close": 16.28, "volume": 1222.0}, {"date": "2019-07-31", "close": 16.45, "volume": 2735.0}, {"date": "2019-08-01", "close": 16.08, "volume": 2787.0}, {"date": "2019-08-02", "close": 15.16, "volume": 434.0}, {"date": "2019-08-05", "close": 15.16, "volume": 2152.0}, {"date": "2019-08-06", "close": 15.03, "volume": 559.0}, {"date": "2019-08-07", "close": 14.72, "volume": 6565.0}, {"date": "2019-08-08", "close": 14.61, "volume": 1908.0}, {"date": "2019-08-09", "close": 14.35, "volume": 838.0}, {"date": "2019-08-12", "close": 14.43, "volume": 1074.0}, {"date": "2019-08-13", "close": 14.78, "volume": 325.0}, {"date": "2019-08-14", "close": 14.27, "volume": 3604.0}, {"date": "2019-08-15", "close": 14.24, "volume": 3250.0}, {"date": "2019-08-16", "close": 14.3, "volume": 14272.0}, {"date": "2019-08-19", "close": 14.1, "volume": 4018.0}, {"date": "2019-08-20", "close": 14.11, "volume": 493.0}, {"date": "2019-08-21", "close": 14.56, "volume": 3265.0}, {"date": "2019-08-22", "close": 14.34, "volume": 597.0}, {"date": "2019-08-23", "close": 14.68, "volume": 820.0}, {"date": "2019-08-26", "close": 15.17, "volume": 3774.0}, {"date": "2019-08-27", "close": 15.45, "volume": 1326.0}, {"date": "2019-08-28", "close": 15.61, "volume": 880.0}, {"date": "2019-08-29", "close": 15.22, "volume": 408.0}, {"date": "2019-08-30", "close": 15.15, "volume": 615.0}, {"date": "2019-09-03", "close": 15.09, "volume": 665.0}, {"date": "2019-09-04", "close": 15.1655, "volume": 228.0}, {"date": "2019-09-05", "close": 14.38, "volume": 1685.0}, {"date": "2019-09-06", "close": 14.48, "volume": 2036.0}, {"date": "2019-09-09", "close": 14.44, "volume": 2088.0}, {"date": "2019-09-10", "close": 14.74, "volume": 3569.0}, {"date": "2019-09-11", "close": 15.75, "volume": 721.0}, {"date": "2019-09-12", "close": 15.62, "volume": 814.0}, {"date": "2019-09-13", "close": 15.32, "volume": 3714.0}, {"date": "2019-09-16", "close": 14.85, "volume": 2489.0}, {"date": "2019-09-17", "close": 14.32, "volume": 822.0}, {"date": "2019-09-18", "close": 14.97, "volume": 1494.0}, {"date": "2019-09-19", "close": 14.89, "volume": 1912.0}, {"date": "2019-09-20", "close": 14.89, "volume": 4518.0}, {"date": "2019-09-23", "close": 14.87, "volume": 403.0}, {"date": "2019-09-24", "close": 14.2, "volume": 12233.0}, {"date": "2019-09-25", "close": 14.54, "volume": 754.0}, {"date": "2019-09-26", "close": 14.3, "volume": 1623.0}, {"date": "2019-09-27", "close": 14.34, "volume": 2213.0}, {"date": "2019-09-30", "close": 14.33, "volume": 4430.0}, {"date": "2019-10-01", "close": 13.71, "volume": 2311.0}, {"date": "2019-10-02", "close": 13.6, "volume": 7703.0}, {"date": "2019-10-03", "close": 13.55, "volume": 2952.0}, {"date": "2019-10-04", "close": 13.75, "volume": 3889.0}, {"date": "2019-10-07", "close": 13.7085, "volume": 1647.0}, {"date": "2019-10-08", "close": 13.89, "volume": 1420.0}, {"date": "2019-10-09", "close": 13.8, "volume": 5615.0}, {"date": "2019-10-10", "close": 13.6, "volume": 351.0}, {"date": "2019-10-11", "close": 14.43, "volume": 2494.0}, {"date": "2019-10-14", "close": 14.18, "volume": 1514.0}, {"date": "2019-10-15", "close": 14.38, "volume": 1689.0}, {"date": "2019-10-16", "close": 14.3, "volume": 5568.0}, {"date": "2019-10-17", "close": 14.58, "volume": 1248.0}, {"date": "2019-10-18", "close": 15.3, "volume": 2791.0}, {"date": "2019-10-21", "close": 15.39, "volume": 5821.0}, {"date": "2019-10-22", "close": 15.47, "volume": 1428.0}, {"date": "2019-10-23", "close": 15.89, "volume": 992.0}, {"date": "2019-10-24", "close": 15.89, "volume": null}, {"date": "2019-10-25", "close": 15.46, "volume": 1150.0}, {"date": "2019-10-28", "close": 14.67, "volume": 1847.0}, {"date": "2019-10-29", "close": 14.83, "volume": 1395.0}, {"date": "2019-10-30", "close": 14.6, "volume": 1348.0}, {"date": "2019-10-31", "close": 14.66, "volume": 1678.0}, {"date": "2019-11-01", "close": 14.81, "volume": 5930.0}, {"date": "2019-11-04", "close": 14.6, "volume": 1949.0}, {"date": "2019-11-05", "close": 14.97, "volume": 7945.0}, {"date": "2019-11-06", "close": 14.6, "volume": 1344.0}, {"date": "2019-11-07", "close": 14.64, "volume": 13069.0}, {"date": "2019-11-08", "close": 14.5, "volume": 3138.0}, {"date": "2019-11-11", "close": 14.3, "volume": 9382.0}, {"date": "2019-11-12", "close": 14.01, "volume": 6857.0}, {"date": "2019-11-13", "close": 13.92, "volume": 5734.0}, {"date": "2019-11-14", "close": 14.2, "volume": 6973.0}, {"date": "2019-11-15", "close": 13.97, "volume": 1932.0}, {"date": "2019-11-18", "close": 14.32, "volume": 13823.0}, {"date": "2019-11-19", "close": 14.4, "volume": 15918.0}, {"date": "2019-11-20", "close": 14.09, "volume": 2981.0}, {"date": "2019-11-21", "close": 14.81, "volume": 8274.0}, {"date": "2019-11-22", "close": 15.09, "volume": 2227.0}, {"date": "2019-11-25", "close": 15.5, "volume": 919.0}, {"date": "2019-11-26", "close": 15.5, "volume": 554.0}, {"date": "2019-11-27", "close": 14.38, "volume": 1704.0}, {"date": "2019-11-29", "close": 15.21, "volume": 487.0}, {"date": "2019-12-02", "close": 15.37, "volume": 2356.0}, {"date": "2019-12-03", "close": 14.45, "volume": 3661.0}, {"date": "2019-12-04", "close": 15.4, "volume": 1082.0}, {"date": "2019-12-05", "close": 15.47, "volume": 876.0}, {"date": "2019-12-06", "close": 14.7, "volume": 522.0}, {"date": "2019-12-09", "close": 14.52, "volume": 1343.0}, {"date": "2019-12-10", "close": 14.42, "volume": 635.0}, {"date": "2019-12-11", "close": 15.45, "volume": 2309.0}, {"date": "2019-12-12", "close": 15.37, "volume": 691.0}, {"date": "2019-12-13", "close": 14.8675, "volume": 1679.0}, {"date": "2019-12-16", "close": 15.07, "volume": 149.0}, {"date": "2019-12-17", "close": 14.63, "volume": 1800.0}, {"date": "2019-12-18", "close": 14.85, "volume": 220.0}, {"date": "2019-12-19", "close": 14.85, "volume": 1418.0}, {"date": "2019-12-20", "close": 14.52, "volume": 8128.0}, {"date": "2019-12-23", "close": 14.23, "volume": 390.0}, {"date": "2019-12-24", "close": 14.89, "volume": 478.0}, {"date": "2019-12-26", "close": 14.85, "volume": 1072.0}, {"date": "2019-12-27", "close": 14.7, "volume": 2526.0}, {"date": "2019-12-30", "close": 14.26, "volume": 1416.0}, {"date": "2019-12-31", "close": 14.59, "volume": 2683.0}, {"date": "2020-01-02", "close": 14.37, "volume": 1478.0}, {"date": "2020-01-03", "close": 14.02, "volume": 6534.0}, {"date": "2020-01-06", "close": 14.88, "volume": 2970.0}, {"date": "2020-01-07", "close": 14.8061, "volume": 575.0}, {"date": "2020-01-08", "close": 15.0, "volume": 632.0}, {"date": "2020-01-09", "close": 15.2, "volume": 644.0}, {"date": "2020-01-10", "close": 15.9, "volume": 2437.0}, {"date": "2020-01-13", "close": 15.9, "volume": 1242.0}, {"date": "2020-01-14", "close": 15.4, "volume": 3535.0}, {"date": "2020-01-15", "close": 15.9, "volume": 360.0}, {"date": "2020-01-16", "close": 15.6, "volume": 2052.0}, {"date": "2020-01-17", "close": 14.33, "volume": 1466.0}, {"date": "2020-01-21", "close": 16.8, "volume": 4517.0}, {"date": "2020-01-22", "close": 17.0, "volume": 1059.0}, {"date": "2020-01-23", "close": 16.2345, "volume": 369.0}, {"date": "2020-01-24", "close": 16.71, "volume": 2730.0}, {"date": "2020-01-27", "close": 16.5, "volume": 433.0}, {"date": "2020-01-28", "close": 17.37, "volume": 518.0}, {"date": "2020-01-29", "close": 17.37, "volume": 600.0}, {"date": "2020-01-30", "close": 17.0, "volume": 1719.0}, {"date": "2020-01-31", "close": 16.15, "volume": 426.0}, {"date": "2020-02-03", "close": 16.12, "volume": 1660.0}, {"date": "2020-02-04", "close": 16.0, "volume": 548.0}, {"date": "2020-02-05", "close": 16.37, "volume": 1167.0}, {"date": "2020-02-06", "close": 16.51, "volume": 840.0}, {"date": "2020-02-07", "close": 16.05, "volume": 333.0}, {"date": "2020-02-10", "close": 16.24, "volume": 1590.0}, {"date": "2020-02-11", "close": 16.1, "volume": 2844.0}, {"date": "2020-02-12", "close": 16.46, "volume": 1809.0}, {"date": "2020-02-13", "close": 15.68, "volume": 1631.0}, {"date": "2020-02-14", "close": 15.12, "volume": 872.0}, {"date": "2020-02-18", "close": 15.2878, "volume": 586.0}, {"date": "2020-02-19", "close": 14.8, "volume": 334.0}, {"date": "2020-02-20", "close": 14.8, "volume": null}, {"date": "2020-02-21", "close": 15.03, "volume": 962.0}, {"date": "2020-02-24", "close": 14.5, "volume": 3686.0}, {"date": "2020-02-25", "close": 14.37, "volume": 3639.0}, {"date": "2020-02-26", "close": 14.25, "volume": 1637.0}, {"date": "2020-02-27", "close": 14.03, "volume": 1640.0}, {"date": "2020-02-28", "close": 13.82, "volume": 1153.0}, {"date": "2020-03-02", "close": 15.75, "volume": 2298.0}, {"date": "2020-03-03", "close": 14.76, "volume": 1570.0}, {"date": "2020-03-04", "close": 14.65, "volume": 5452.0}, {"date": "2020-03-05", "close": 14.63, "volume": 1357.0}, {"date": "2020-03-06", "close": 14.2, "volume": 1490.0}, {"date": "2020-03-09", "close": 14.67, "volume": 2084.0}, {"date": "2020-03-10", "close": 14.22, "volume": 5086.0}, {"date": "2020-03-11", "close": 13.92, "volume": 2771.0}, {"date": "2020-03-12", "close": 11.51, "volume": 26938.0}, {"date": "2020-03-13", "close": 11.82, "volume": 37986.0}, {"date": "2020-03-16", "close": 11.89, "volume": 7259.0}, {"date": "2020-03-17", "close": 13.0, "volume": 4613.0}, {"date": "2020-03-18", "close": 10.72, "volume": 6022.0}, {"date": "2020-03-19", "close": 12.3, "volume": 10061.0}, {"date": "2020-03-20", "close": 12.6, "volume": 10973.0}, {"date": "2020-03-23", "close": 12.36, "volume": 8505.0}, {"date": "2020-03-24", "close": 14.0, "volume": 2528.0}, {"date": "2020-03-25", "close": 13.55, "volume": 9700.0}, {"date": "2020-03-26", "close": 15.1, "volume": 11069.0}, {"date": "2020-03-27", "close": 14.29, "volume": 12531.0}, {"date": "2020-03-30", "close": 15.38, "volume": 4720.0}, {"date": "2020-03-31", "close": 15.2, "volume": 4802.0}, {"date": "2020-04-01", "close": 14.6, "volume": 28703.0}, {"date": "2020-04-02", "close": 15.62, "volume": 5362.0}, {"date": "2020-04-03", "close": 14.96, "volume": 4419.0}, {"date": "2020-04-06", "close": 15.5, "volume": 3156.0}, {"date": "2020-04-07", "close": 15.49, "volume": 922.0}, {"date": "2020-04-08", "close": 15.17, "volume": 4244.0}, {"date": "2020-04-09", "close": 15.02, "volume": 3428.0}, {"date": "2020-04-13", "close": 14.48, "volume": 2375.0}, {"date": "2020-04-14", "close": 14.18, "volume": 20480.0}, {"date": "2020-04-15", "close": 13.87, "volume": 2656.0}, {"date": "2020-04-16", "close": 14.18, "volume": 3851.0}, {"date": "2020-04-17", "close": 14.45, "volume": 4320.0}, {"date": "2020-04-20", "close": 14.25, "volume": 1506.0}, {"date": "2020-04-21", "close": 14.35, "volume": 2181.0}, {"date": "2020-04-22", "close": 14.39, "volume": 2630.0}, {"date": "2020-04-23", "close": 14.5, "volume": 2895.0}, {"date": "2020-04-24", "close": 14.43, "volume": 872.0}, {"date": "2020-04-27", "close": 14.47, "volume": 5797.0}, {"date": "2020-04-28", "close": 14.48, "volume": 1785.0}, {"date": "2020-04-29", "close": 14.22, "volume": 5388.0}, {"date": "2020-04-30", "close": 13.78, "volume": 9566.0}, {"date": "2020-05-01", "close": 13.86, "volume": 1235.0}, {"date": "2020-05-04", "close": 14.12, "volume": 6448.0}, {"date": "2020-05-05", "close": 13.98, "volume": 3361.0}, {"date": "2020-05-06", "close": 14.54, "volume": 2563.0}, {"date": "2020-05-07", "close": 14.45, "volume": 5008.0}, {"date": "2020-05-08", "close": 14.0, "volume": 5737.0}, {"date": "2020-05-11", "close": 13.87, "volume": 9758.0}, {"date": "2020-05-12", "close": 14.04, "volume": 3324.0}, {"date": "2020-05-13", "close": 13.89, "volume": 3511.0}, {"date": "2020-05-14", "close": 13.44, "volume": 2155.0}, {"date": "2020-05-15", "close": 13.98, "volume": 2061.0}, {"date": "2020-05-18", "close": 14.33, "volume": 5993.0}, {"date": "2020-05-19", "close": 14.14, "volume": 1312.0}, {"date": "2020-05-20", "close": 14.16, "volume": 2055.0}, {"date": "2020-05-21", "close": 14.15, "volume": 1283.0}, {"date": "2020-05-22", "close": 14.1, "volume": 1188.0}, {"date": "2020-05-26", "close": 13.91, "volume": 2465.0}, {"date": "2020-05-27", "close": 14.62, "volume": 3261.0}, {"date": "2020-05-28", "close": 14.21, "volume": 2677.0}, {"date": "2020-05-29", "close": 14.07, "volume": 1653.0}, {"date": "2020-06-01", "close": 14.07, "volume": 1736.0}, {"date": "2020-06-02", "close": 14.15, "volume": 4599.0}, {"date": "2020-06-03", "close": 14.2, "volume": 1317.0}, {"date": "2020-06-04", "close": 14.51, "volume": 994.0}, {"date": "2020-06-05", "close": 14.51, "volume": 8538.0}, {"date": "2020-06-08", "close": 14.63, "volume": 4345.0}, {"date": "2020-06-09", "close": 14.13, "volume": 4881.0}, {"date": "2020-06-10", "close": 14.02, "volume": 1424.0}, {"date": "2020-06-11", "close": 14.27, "volume": 3477.0}, {"date": "2020-06-12", "close": 14.0, "volume": 6922.0}, {"date": "2020-06-15", "close": 14.66, "volume": 3800.0}, {"date": "2020-06-16", "close": 14.5, "volume": 1470.0}, {"date": "2020-06-17", "close": 14.02, "volume": 1519.0}, {"date": "2020-06-18", "close": 14.02, "volume": null}, {"date": "2020-06-19", "close": 13.66, "volume": 5545.0}, {"date": "2020-06-22", "close": 14.21, "volume": 1268.0}, {"date": "2020-06-23", "close": 14.3, "volume": 1220.0}, {"date": "2020-06-24", "close": 13.91, "volume": 1814.0}, {"date": "2020-06-25", "close": 14.18, "volume": 1407.0}, {"date": "2020-06-26", "close": 12.41, "volume": 62179.0}, {"date": "2020-06-29", "close": 13.75, "volume": 29320.0}, {"date": "2020-06-30", "close": 13.82, "volume": 7577.0}, {"date": "2020-07-01", "close": 14.25, "volume": 3956.0}, {"date": "2020-07-02", "close": 13.9, "volume": 1508.0}, {"date": "2020-07-06", "close": 13.55, "volume": 5860.0}, {"date": "2020-07-07", "close": 13.54, "volume": 2065.0}, {"date": "2020-07-08", "close": 13.43, "volume": 18147.0}, {"date": "2020-07-09", "close": 13.08, "volume": 3286.0}, {"date": "2020-07-10", "close": 13.48, "volume": 1070.0}, {"date": "2020-07-13", "close": 13.1, "volume": 1520.0}, {"date": "2020-07-14", "close": 13.02, "volume": 6556.0}, {"date": "2020-07-15", "close": 13.35, "volume": 3770.0}, {"date": "2020-07-16", "close": 13.61, "volume": 1520.0}, {"date": "2020-07-17", "close": 14.33, "volume": 3004.0}, {"date": "2020-07-20", "close": 13.83, "volume": 4256.0}, {"date": "2020-07-21", "close": 13.68, "volume": 2587.0}, {"date": "2020-07-22", "close": 14.0, "volume": 3047.0}, {"date": "2020-07-23", "close": 13.46, "volume": 2096.0}, {"date": "2020-07-24", "close": 13.32, "volume": 1338.0}, {"date": "2020-07-27", "close": 14.1, "volume": 2696.0}, {"date": "2020-07-28", "close": 13.7731, "volume": 2370.0}, {"date": "2020-07-29", "close": 14.16, "volume": 2038.0}, {"date": "2020-07-30", "close": 14.58, "volume": 11148.0}, {"date": "2020-07-31", "close": 13.83, "volume": 9546.0}, {"date": "2020-08-03", "close": 13.69, "volume": 3538.0}, {"date": "2020-08-04", "close": 14.65, "volume": 8097.0}, {"date": "2020-08-05", "close": 14.3, "volume": 7189.0}, {"date": "2020-08-06", "close": 14.2989, "volume": 6638.0}, {"date": "2020-08-07", "close": 13.84, "volume": 4036.0}, {"date": "2020-08-10", "close": 13.97, "volume": 3382.0}, {"date": "2020-08-11", "close": 14.11, "volume": 1394.0}, {"date": "2020-08-12", "close": 13.97, "volume": 2950.0}, {"date": "2020-08-13", "close": 14.48, "volume": 2826.0}, {"date": "2020-08-14", "close": 14.5342, "volume": 1184.0}, {"date": "2020-08-17", "close": 14.5, "volume": 1274.0}, {"date": "2020-08-18", "close": 14.41, "volume": 5001.0}, {"date": "2020-08-19", "close": 14.32, "volume": 4790.0}, {"date": "2020-08-20", "close": 14.19, "volume": 1395.0}, {"date": "2020-08-21", "close": 14.38, "volume": 1297.0}, {"date": "2020-08-24", "close": 14.0, "volume": 1644.0}, {"date": "2020-08-25", "close": 14.0, "volume": 3276.0}, {"date": "2020-08-26", "close": 13.63, "volume": 3878.0}, {"date": "2020-08-27", "close": 13.6, "volume": 1038.0}, {"date": "2020-08-28", "close": 14.09, "volume": 1132.0}, {"date": "2020-08-31", "close": 13.7, "volume": 3676.0}, {"date": "2020-09-01", "close": 13.86, "volume": 1603.0}, {"date": "2020-09-02", "close": 13.6, "volume": 2325.0}, {"date": "2020-09-03", "close": 13.64, "volume": 5133.0}, {"date": "2020-09-04", "close": 13.37, "volume": 2605.0}, {"date": "2020-09-08", "close": 13.12, "volume": 9349.0}, {"date": "2020-09-09", "close": 13.15, "volume": 8785.0}, {"date": "2020-09-10", "close": 13.05, "volume": 5889.0}, {"date": "2020-09-11", "close": 13.04, "volume": 3637.0}, {"date": "2020-09-14", "close": 13.53, "volume": 4323.0}, {"date": "2020-09-15", "close": 13.52, "volume": 988.0}, {"date": "2020-09-16", "close": 13.55, "volume": 1394.0}, {"date": "2020-09-17", "close": 13.99, "volume": 995.0}, {"date": "2020-09-18", "close": 16.95, "volume": 70334.0}, {"date": "2020-09-21", "close": 14.66, "volume": 31580.0}, {"date": "2020-09-22", "close": 14.11, "volume": 4819.0}, {"date": "2020-09-23", "close": 13.8, "volume": 1991.0}, {"date": "2020-09-24", "close": 13.62, "volume": 3056.0}, {"date": "2020-09-25", "close": 13.84, "volume": 1509.0}, {"date": "2020-09-28", "close": 14.5, "volume": 31313.0}, {"date": "2020-09-29", "close": 14.51, "volume": 2394.0}, {"date": "2020-09-30", "close": 14.95, "volume": 10302.0}, {"date": "2020-10-01", "close": 14.31, "volume": 4817.0}, {"date": "2020-10-02", "close": 13.82, "volume": 825.0}, {"date": "2020-10-05", "close": 14.38, "volume": 2298.0}, {"date": "2020-10-06", "close": 13.85, "volume": 4561.0}, {"date": "2020-10-07", "close": 13.9, "volume": 4518.0}, {"date": "2020-10-08", "close": 13.85, "volume": 8280.0}, {"date": "2020-10-09", "close": 14.04, "volume": 16786.0}, {"date": "2020-10-12", "close": 14.25, "volume": 8695.0}, {"date": "2020-10-13", "close": 13.56, "volume": 4341.0}, {"date": "2020-10-14", "close": 13.4, "volume": 5928.0}, {"date": "2020-10-15", "close": 13.51, "volume": 3230.0}, {"date": "2020-10-16", "close": 13.1, "volume": 14141.0}, {"date": "2020-10-19", "close": 13.1, "volume": 36498.0}, {"date": "2020-10-20", "close": 13.38, "volume": 2013.0}, {"date": "2020-10-21", "close": 13.23, "volume": 14551.0}, {"date": "2020-10-22", "close": 13.0, "volume": 2161.0}, {"date": "2020-10-23", "close": 13.32, "volume": 1378.0}, {"date": "2020-10-26", "close": 12.92, "volume": 11907.0}, {"date": "2020-10-27", "close": 12.89, "volume": 8204.0}, {"date": "2020-10-28", "close": 12.89, "volume": 2290.0}, {"date": "2020-10-29", "close": 12.6, "volume": 6914.0}, {"date": "2020-10-30", "close": 12.64, "volume": 1807.0}, {"date": "2020-11-02", "close": 12.99, "volume": 5748.0}, {"date": "2020-11-03", "close": 13.01, "volume": 18193.0}, {"date": "2020-11-04", "close": 13.1, "volume": 10912.0}, {"date": "2020-11-05", "close": 13.66, "volume": 7528.0}, {"date": "2020-11-06", "close": 13.52, "volume": 10058.0}, {"date": "2020-11-09", "close": 14.5, "volume": 8177.0}, {"date": "2020-11-10", "close": 14.49, "volume": 7279.0}, {"date": "2020-11-11", "close": 14.49, "volume": 3423.0}, {"date": "2020-11-12", "close": 14.2, "volume": 7391.0}, {"date": "2020-11-13", "close": 14.09, "volume": 2514.0}, {"date": "2020-11-16", "close": 14.45, "volume": 3898.0}, {"date": "2020-11-17", "close": 14.01, "volume": 2966.0}, {"date": "2020-11-18", "close": 14.39, "volume": 6032.0}, {"date": "2020-11-19", "close": 14.23, "volume": 1153.0}, {"date": "2020-11-20", "close": 14.49, "volume": 4161.0}, {"date": "2020-11-23", "close": 14.52, "volume": 11896.0}, {"date": "2020-11-24", "close": 14.43, "volume": 7747.0}, {"date": "2020-11-25", "close": 13.92, "volume": 4524.0}, {"date": "2020-11-27", "close": 13.97, "volume": 1301.0}, {"date": "2020-11-30", "close": 14.5, "volume": 714.0}, {"date": "2020-12-01", "close": 13.81, "volume": 8825.0}, {"date": "2020-12-02", "close": 13.7, "volume": 767.0}, {"date": "2020-12-03", "close": 14.15, "volume": 598.0}, {"date": "2020-12-04", "close": 14.37, "volume": 4082.0}, {"date": "2020-12-07", "close": 14.31, "volume": 9534.0}, {"date": "2020-12-08", "close": 14.5, "volume": 1678.0}, {"date": "2020-12-09", "close": 14.02, "volume": 3631.0}, {"date": "2020-12-10", "close": 14.5, "volume": 3285.0}, {"date": "2020-12-11", "close": 14.18, "volume": 576.0}, {"date": "2020-12-14", "close": 13.8, "volume": 4459.0}, {"date": "2020-12-15", "close": 14.11, "volume": 9582.0}, {"date": "2020-12-16", "close": 13.95, "volume": 4868.0}, {"date": "2020-12-17", "close": 14.5, "volume": 8555.0}, {"date": "2020-12-18", "close": 14.5, "volume": 43493.0}, {"date": "2020-12-21", "close": 14.35, "volume": 3562.0}, {"date": "2020-12-22", "close": 14.49, "volume": 1173.0}, {"date": "2020-12-23", "close": 14.49, "volume": 1210.0}, {"date": "2020-12-24", "close": 14.2, "volume": 552.0}, {"date": "2020-12-28", "close": 14.25, "volume": 3571.0}, {"date": "2020-12-29", "close": 14.53, "volume": 3240.0}, {"date": "2020-12-30", "close": 14.46, "volume": 1233.0}, {"date": "2020-12-31", "close": 14.23, "volume": 2435.0}, {"date": "2021-01-04", "close": 14.26, "volume": 22088.0}, {"date": "2021-01-05", "close": 14.05, "volume": 4942.0}, {"date": "2021-01-06", "close": 14.13, "volume": 1880.0}, {"date": "2021-01-07", "close": 14.49, "volume": 4049.0}, {"date": "2021-01-08", "close": 14.06, "volume": 3750.0}, {"date": "2021-01-11", "close": 14.33, "volume": 4989.0}, {"date": "2021-01-12", "close": 14.38, "volume": 6547.0}, {"date": "2021-01-13", "close": 14.2, "volume": 16738.0}, {"date": "2021-01-14", "close": 14.38, "volume": 7691.0}, {"date": "2021-01-15", "close": 14.2, "volume": 1760.0}, {"date": "2021-01-19", "close": 14.43, "volume": 2415.0}, {"date": "2021-01-20", "close": 14.26, "volume": 1781.0}, {"date": "2021-01-21", "close": 14.39, "volume": 7926.0}, {"date": "2021-01-22", "close": 14.65, "volume": 3082.0}, {"date": "2021-01-25", "close": 14.23, "volume": 3491.0}, {"date": "2021-01-26", "close": 14.34, "volume": 1028.0}, {"date": "2021-01-27", "close": 14.07, "volume": 3692.0}, {"date": "2021-01-28", "close": 14.22, "volume": 3009.0}, {"date": "2021-01-29", "close": 13.95, "volume": 3280.0}, {"date": "2021-02-01", "close": 13.79, "volume": 6387.0}, {"date": "2021-02-02", "close": 14.32, "volume": 1749.0}, {"date": "2021-02-03", "close": 14.02, "volume": 4929.0}, {"date": "2021-02-04", "close": 14.05, "volume": 2054.0}, {"date": "2021-02-05", "close": 14.32, "volume": 1295.0}, {"date": "2021-02-08", "close": 14.43, "volume": 1641.0}, {"date": "2021-02-09", "close": 14.16, "volume": 1431.0}, {"date": "2021-02-10", "close": 14.13, "volume": 1535.0}, {"date": "2021-02-11", "close": 14.14, "volume": 2239.0}, {"date": "2021-02-12", "close": 14.11, "volume": 2379.0}, {"date": "2021-02-16", "close": 14.12, "volume": 2646.0}, {"date": "2021-02-17", "close": 14.41, "volume": 1456.0}, {"date": "2021-02-18", "close": 14.23, "volume": 77977.0}, {"date": "2021-02-19", "close": 14.38, "volume": 1953.0}, {"date": "2021-02-22", "close": 14.4, "volume": 4972.0}, {"date": "2021-02-23", "close": 14.45, "volume": 1410.0}, {"date": "2021-02-24", "close": 14.65, "volume": 3573.0}, {"date": "2021-02-25", "close": 14.13, "volume": 81342.0}, {"date": "2021-02-26", "close": 14.1, "volume": 2646.0}, {"date": "2021-03-01", "close": 14.3, "volume": 2026.0}, {"date": "2021-03-02", "close": 14.18, "volume": 3188.0}, {"date": "2021-03-03", "close": 14.42, "volume": 2347.0}, {"date": "2021-03-04", "close": 14.24, "volume": 13341.0}, {"date": "2021-03-05", "close": 14.79, "volume": 8155.0}, {"date": "2021-03-08", "close": 15.75, "volume": 25410.0}, {"date": "2021-03-09", "close": 15.0, "volume": 31707.0}, {"date": "2021-03-10", "close": 15.24, "volume": 70787.0}, {"date": "2021-03-11", "close": 15.0, "volume": 9026.0}, {"date": "2021-03-12", "close": 14.85, "volume": 5328.0}, {"date": "2021-03-15", "close": 15.01, "volume": 15680.0}, {"date": "2021-03-16", "close": 15.06, "volume": 3674.0}, {"date": "2021-03-17", "close": 14.94, "volume": 5552.0}, {"date": "2021-03-18", "close": 15.02, "volume": 6221.0}, {"date": "2021-03-19", "close": 14.77, "volume": 142618.0}, {"date": "2021-03-22", "close": 15.23, "volume": 59005.0}, {"date": "2021-03-23", "close": 15.05, "volume": 2938.0}, {"date": "2021-03-24", "close": 15.35, "volume": 5750.0}, {"date": "2021-03-25", "close": 15.49, "volume": 4673.0}, {"date": "2021-03-26", "close": 15.81, "volume": 2910.0}, {"date": "2021-03-29", "close": 15.21, "volume": 6442.0}, {"date": "2021-03-30", "close": 18.82, "volume": 52738.0}, {"date": "2021-03-31", "close": 18.01, "volume": 54389.0}, {"date": "2021-04-01", "close": 18.52, "volume": 17173.0}, {"date": "2021-04-05", "close": 17.41, "volume": 42479.0}, {"date": "2021-04-06", "close": 20.88, "volume": 88906.0}, {"date": "2021-04-07", "close": 19.11, "volume": 66570.0}, {"date": "2021-04-08", "close": 18.8, "volume": 26820.0}, {"date": "2021-04-09", "close": 20.22, "volume": 8789.0}, {"date": "2021-04-12", "close": 20.46, "volume": 4828.0}, {"date": "2021-04-13", "close": 20.74, "volume": 15181.0}, {"date": "2021-04-14", "close": 21.21, "volume": 10763.0}, {"date": "2021-04-15", "close": 24.26, "volume": 48436.0}, {"date": "2021-04-16", "close": 23.9, "volume": 25468.0}, {"date": "2021-04-19", "close": 23.94, "volume": 7446.0}, {"date": "2021-04-20", "close": 22.13, "volume": 11333.0}, {"date": "2021-04-21", "close": 23.62, "volume": 11267.0}, {"date": "2021-04-22", "close": 23.8, "volume": 8791.0}, {"date": "2021-04-23", "close": 24.08, "volume": 10495.0}, {"date": "2021-04-26", "close": 24.32, "volume": 12475.0}, {"date": "2021-04-27", "close": 24.04, "volume": 8555.0}, {"date": "2021-04-28", "close": 22.09, "volume": 19829.0}, {"date": "2021-04-29", "close": 21.0, "volume": 12088.0}, {"date": "2021-04-30", "close": 19.24, "volume": 18830.0}, {"date": "2021-05-03", "close": 21.7, "volume": 33582.0}, {"date": "2021-05-04", "close": 21.1, "volume": 11928.0}, {"date": "2021-05-05", "close": 24.08, "volume": 24362.0}, {"date": "2021-05-06", "close": 23.91, "volume": 9083.0}, {"date": "2021-05-07", "close": 23.15, "volume": 7427.0}, {"date": "2021-05-10", "close": 22.56, "volume": 14550.0}, {"date": "2021-05-11", "close": 22.81, "volume": 24278.0}, {"date": "2021-05-12", "close": 22.8, "volume": 29947.0}, {"date": "2021-05-13", "close": 24.08, "volume": 75739.0}, {"date": "2021-05-14", "close": 24.54, "volume": 35618.0}, {"date": "2021-05-17", "close": 24.56, "volume": 29809.0}, {"date": "2021-05-18", "close": 23.86, "volume": 9593.0}, {"date": "2021-05-19", "close": 22.81, "volume": 14204.0}, {"date": "2021-05-20", "close": 22.72, "volume": 12140.0}, {"date": "2021-05-21", "close": 22.66, "volume": 5944.0}, {"date": "2021-05-24", "close": 22.09, "volume": 4476.0}, {"date": "2021-05-25", "close": 21.48, "volume": 5100.0}, {"date": "2021-05-26", "close": 22.75, "volume": 6831.0}, {"date": "2021-05-27", "close": 22.8, "volume": 11701.0}, {"date": "2021-05-28", "close": 22.18, "volume": 6196.0}, {"date": "2021-06-01", "close": 22.77, "volume": 11287.0}, {"date": "2021-06-02", "close": 22.48, "volume": 16104.0}, {"date": "2021-06-03", "close": 21.86, "volume": 11772.0}, {"date": "2021-06-04", "close": 20.65, "volume": 11380.0}, {"date": "2021-06-07", "close": 20.61, "volume": 3766.0}, {"date": "2021-06-08", "close": 20.61, "volume": 6199.0}, {"date": "2021-06-09", "close": 21.35, "volume": 8988.0}, {"date": "2021-06-10", "close": 21.0, "volume": 5932.0}, {"date": "2021-06-11", "close": 22.03, "volume": 8756.0}, {"date": "2021-06-14", "close": 22.11, "volume": 5282.0}, {"date": "2021-06-15", "close": 22.04, "volume": 6648.0}, {"date": "2021-06-16", "close": 21.93, "volume": 4586.0}, {"date": "2021-06-17", "close": 21.9, "volume": 16173.0}, {"date": "2021-06-18", "close": 21.72, "volume": 13129.0}, {"date": "2021-06-21", "close": 21.62, "volume": 9349.0}, {"date": "2021-06-22", "close": 21.38, "volume": 3468.0}, {"date": "2021-06-23", "close": 21.16, "volume": 9125.0}, {"date": "2021-06-24", "close": 21.44, "volume": 8735.0}, {"date": "2021-06-25", "close": 21.2, "volume": 24018.0}, {"date": "2021-06-28", "close": 20.83, "volume": 1978.0}, {"date": "2021-06-29", "close": 20.37, "volume": 11371.0}, {"date": "2021-06-30", "close": 20.77, "volume": 3354.0}, {"date": "2021-07-01", "close": 21.09, "volume": 4315.0}, {"date": "2021-07-02", "close": 20.57, "volume": 1730.0}, {"date": "2021-07-06", "close": 20.87, "volume": 44501.0}, {"date": "2021-07-07", "close": 20.85, "volume": 5483.0}, {"date": "2021-07-08", "close": 20.47, "volume": 2182.0}, {"date": "2021-07-09", "close": 20.91, "volume": 7895.0}, {"date": "2021-07-12", "close": 21.4, "volume": 21673.0}, {"date": "2021-07-13", "close": 21.13, "volume": 2800.0}, {"date": "2021-07-14", "close": 20.65, "volume": 1965.0}, {"date": "2021-07-15", "close": 20.96, "volume": 3998.0}, {"date": "2021-07-16", "close": 20.55, "volume": 1356.0}, {"date": "2021-07-19", "close": 20.82, "volume": 4239.0}, {"date": "2021-07-20", "close": 21.09, "volume": 6211.0}, {"date": "2021-07-21", "close": 20.61, "volume": 2277.0}, {"date": "2021-07-22", "close": 20.67, "volume": 2567.0}, {"date": "2021-07-23", "close": 20.46, "volume": 699.0}, {"date": "2021-07-26", "close": 20.16, "volume": 5488.0}, {"date": "2021-07-27", "close": 19.6, "volume": 3750.0}, {"date": "2021-07-28", "close": 19.61, "volume": 1683.0}, {"date": "2021-07-29", "close": 19.11, "volume": 2533.0}, {"date": "2021-07-30", "close": 18.6, "volume": 3938.0}, {"date": "2021-08-02", "close": 18.99, "volume": 16618.0}, {"date": "2021-08-03", "close": 18.61, "volume": 10524.0}, {"date": "2021-08-04", "close": 19.58, "volume": 7961.0}, {"date": "2021-08-05", "close": 20.65, "volume": 4060.0}, {"date": "2021-08-06", "close": 20.99, "volume": 63502.0}, {"date": "2021-08-09", "close": 21.29, "volume": 6235.0}, {"date": "2021-08-10", "close": 21.0823, "volume": 2071.0}, {"date": "2021-08-11", "close": 22.82, "volume": 15362.0}, {"date": "2021-08-12", "close": 22.61, "volume": 14034.0}, {"date": "2021-08-13", "close": 22.29, "volume": 4807.0}, {"date": "2021-08-16", "close": 22.33, "volume": 6265.0}, {"date": "2021-08-17", "close": 21.34, "volume": 9302.0}, {"date": "2021-08-18", "close": 21.73, "volume": 16900.0}, {"date": "2021-08-19", "close": 20.8, "volume": 11280.0}, {"date": "2021-08-20", "close": 21.03, "volume": 7019.0}, {"date": "2021-08-23", "close": 22.32, "volume": 9825.0}, {"date": "2021-08-24", "close": 22.9, "volume": 8089.0}, {"date": "2021-08-25", "close": 21.66, "volume": 9566.0}, {"date": "2021-08-26", "close": 21.76, "volume": 4945.0}, {"date": "2021-08-27", "close": 22.79, "volume": 14330.0}, {"date": "2021-08-30", "close": 21.69, "volume": 13232.0}, {"date": "2021-08-31", "close": 22.99, "volume": 14704.0}, {"date": "2021-09-01", "close": 22.96, "volume": 22371.0}, {"date": "2021-09-02", "close": 22.07, "volume": 5107.0}, {"date": "2021-09-03", "close": 21.87, "volume": 8252.0}, {"date": "2021-09-07", "close": 21.64, "volume": 17036.0}, {"date": "2021-09-08", "close": 21.99, "volume": 6857.0}, {"date": "2021-09-09", "close": 21.59, "volume": 15750.0}, {"date": "2021-09-10", "close": 21.7, "volume": 11476.0}, {"date": "2021-09-13", "close": 21.6, "volume": 3916.0}, {"date": "2021-09-14", "close": 21.12, "volume": 7034.0}, {"date": "2021-09-15", "close": 22.23, "volume": 3053.0}, {"date": "2021-09-16", "close": 21.7, "volume": 2094.0}, {"date": "2021-09-17", "close": 22.06, "volume": 32055.0}, {"date": "2021-09-20", "close": 21.23, "volume": 11146.0}, {"date": "2021-09-21", "close": 21.49, "volume": 4649.0}, {"date": "2021-09-22", "close": 21.29, "volume": 10117.0}, {"date": "2021-09-23", "close": 21.74, "volume": 4019.0}, {"date": "2021-09-24", "close": 21.96, "volume": 1426.0}, {"date": "2021-09-27", "close": 21.76, "volume": 1895.0}, {"date": "2021-09-28", "close": 21.43, "volume": 694.0}, {"date": "2021-09-29", "close": 21.85, "volume": 799.0}, {"date": "2021-09-30", "close": 20.78, "volume": 967.0}, {"date": "2021-10-01", "close": 21.64, "volume": 2992.0}, {"date": "2021-10-04", "close": 20.9, "volume": 6159.0}, {"date": "2021-10-05", "close": 21.56, "volume": 6701.0}, {"date": "2021-10-06", "close": 21.74, "volume": 4606.0}, {"date": "2021-10-07", "close": 21.56, "volume": 8636.0}, {"date": "2021-10-08", "close": 21.99, "volume": 4484.0}, {"date": "2021-10-11", "close": 21.66, "volume": 6254.0}, {"date": "2021-10-12", "close": 21.82, "volume": 3892.0}, {"date": "2021-10-13", "close": 21.9, "volume": 2296.0}, {"date": "2021-10-14", "close": 22.03, "volume": 4025.0}, {"date": "2021-10-15", "close": 21.56, "volume": 6769.0}, {"date": "2021-10-18", "close": 21.71, "volume": 1208.0}, {"date": "2021-10-19", "close": 21.65, "volume": 994.0}, {"date": "2021-10-20", "close": 22.31, "volume": 7557.0}, {"date": "2021-10-21", "close": 21.62, "volume": 2002.0}, {"date": "2021-10-22", "close": 21.93, "volume": 6704.0}, {"date": "2021-10-25", "close": 22.22, "volume": 5009.0}, {"date": "2021-10-26", "close": 21.74, "volume": 5298.0}, {"date": "2021-10-27", "close": 21.75, "volume": 2028.0}, {"date": "2021-10-28", "close": 21.75, "volume": 8151.0}, {"date": "2021-10-29", "close": 21.6, "volume": 10744.0}, {"date": "2021-11-01", "close": 22.45, "volume": 7774.0}, {"date": "2021-11-02", "close": 22.1, "volume": 7631.0}, {"date": "2021-11-03", "close": 22.25, "volume": 24082.0}, {"date": "2021-11-04", "close": 21.88, "volume": 5579.0}, {"date": "2021-11-05", "close": 22.56, "volume": 10925.0}, {"date": "2021-11-08", "close": 22.65, "volume": 4671.0}, {"date": "2021-11-09", "close": 22.18, "volume": 6235.0}, {"date": "2021-11-10", "close": 22.11, "volume": 7484.0}, {"date": "2021-11-11", "close": 21.8, "volume": 6694.0}, {"date": "2021-11-12", "close": 21.61, "volume": 6474.0}, {"date": "2021-11-15", "close": 21.51, "volume": 4167.0}, {"date": "2021-11-16", "close": 21.55, "volume": 1180.0}, {"date": "2021-11-17", "close": 21.97, "volume": 7276.0}, {"date": "2021-11-18", "close": 22.24, "volume": 37494.0}, {"date": "2021-11-19", "close": 22.49, "volume": 9597.0}, {"date": "2021-11-22", "close": 22.32, "volume": 4771.0}, {"date": "2021-11-23", "close": 22.42, "volume": 1657.0}, {"date": "2021-11-24", "close": 22.5, "volume": 4191.0}, {"date": "2021-11-26", "close": 22.01, "volume": 1485.0}, {"date": "2021-11-29", "close": 22.26, "volume": 3711.0}, {"date": "2021-11-30", "close": 22.3, "volume": 2807.0}, {"date": "2021-12-01", "close": 21.9, "volume": 10668.0}, {"date": "2021-12-02", "close": 21.9, "volume": 6586.0}, {"date": "2021-12-03", "close": 21.55, "volume": 844.0}, {"date": "2021-12-06", "close": 22.18, "volume": 12584.0}, {"date": "2021-12-07", "close": 21.87, "volume": 7873.0}, {"date": "2021-12-08", "close": 22.25, "volume": 2356.0}, {"date": "2021-12-09", "close": 22.27, "volume": 8275.0}, {"date": "2021-12-10", "close": 22.67, "volume": 18602.0}, {"date": "2021-12-13", "close": 22.57, "volume": 5508.0}, {"date": "2021-12-14", "close": 22.72, "volume": 13051.0}, {"date": "2021-12-15", "close": 22.26, "volume": 11022.0}, {"date": "2021-12-16", "close": 22.64, "volume": 2801.0}, {"date": "2021-12-17", "close": 22.28, "volume": 7113.0}, {"date": "2021-12-20", "close": 22.17, "volume": 4199.0}, {"date": "2021-12-21", "close": 22.57, "volume": 1879.0}, {"date": "2021-12-22", "close": 22.42, "volume": 3158.0}, {"date": "2021-12-23", "close": 22.51, "volume": 4414.0}, {"date": "2021-12-27", "close": 22.66, "volume": 1751.0}, {"date": "2021-12-28", "close": 22.1, "volume": 4625.0}, {"date": "2021-12-29", "close": 22.4, "volume": 1576.0}, {"date": "2021-12-30", "close": 22.26, "volume": 1681.0}, {"date": "2021-12-31", "close": 22.47, "volume": 1971.0}, {"date": "2022-01-03", "close": 22.99, "volume": 3307.0}, {"date": "2022-01-04", "close": 23.11, "volume": 1667.0}, {"date": "2022-01-05", "close": 23.35, "volume": 2299.0}, {"date": "2022-01-06", "close": 23.0, "volume": 1134.0}, {"date": "2022-01-07", "close": 22.47, "volume": 2320.0}, {"date": "2022-01-10", "close": 22.64, "volume": 1621.0}, {"date": "2022-01-11", "close": 22.26, "volume": 3971.0}, {"date": "2022-01-12", "close": 21.93, "volume": 6410.0}, {"date": "2022-01-13", "close": 22.01, "volume": 8453.0}, {"date": "2022-01-14", "close": 22.46, "volume": 2523.0}, {"date": "2022-01-18", "close": 21.92, "volume": 8042.0}, {"date": "2022-01-19", "close": 22.24, "volume": 6256.0}, {"date": "2022-01-20", "close": 22.0, "volume": 1226.0}, {"date": "2022-01-21", "close": 21.8, "volume": 5030.0}, {"date": "2022-01-24", "close": 22.13, "volume": 4944.0}, {"date": "2022-01-25", "close": 22.6, "volume": 6039.0}, {"date": "2022-01-26", "close": 22.82, "volume": 8593.0}, {"date": "2022-01-27", "close": 22.2, "volume": 3481.0}, {"date": "2022-01-28", "close": 22.48, "volume": 1374.0}, {"date": "2022-01-31", "close": 22.57, "volume": 1737.0}, {"date": "2022-02-01", "close": 22.07, "volume": 8678.0}, {"date": "2022-02-02", "close": 22.29, "volume": 1857.0}, {"date": "2022-02-03", "close": 22.09, "volume": 5653.0}, {"date": "2022-02-04", "close": 22.38, "volume": 2694.0}, {"date": "2022-02-07", "close": 22.14, "volume": 1285.0}, {"date": "2022-02-08", "close": 22.38, "volume": 1057.0}, {"date": "2022-02-09", "close": 22.27, "volume": 1348.0}, {"date": "2022-02-10", "close": 21.94, "volume": 1078.0}, {"date": "2022-02-11", "close": 21.73, "volume": 3450.0}, {"date": "2022-02-14", "close": 21.6, "volume": 1418.0}, {"date": "2022-02-15", "close": 22.38, "volume": 5150.0}, {"date": "2022-02-16", "close": 23.05, "volume": 5048.0}, {"date": "2022-02-17", "close": 22.77, "volume": 1181.0}, {"date": "2022-02-18", "close": 22.48, "volume": 1552.0}, {"date": "2022-02-22", "close": 22.66, "volume": 1344.0}, {"date": "2022-02-23", "close": 22.27, "volume": 1684.0}, {"date": "2022-02-24", "close": 22.03, "volume": 2254.0}, {"date": "2022-02-25", "close": 22.92, "volume": 2356.0}, {"date": "2022-02-28", "close": 22.1, "volume": 2867.0}, {"date": "2022-03-01", "close": 22.16, "volume": 4168.0}, {"date": "2022-03-02", "close": 22.9, "volume": 3881.0}, {"date": "2022-03-03", "close": 22.03, "volume": 3905.0}, {"date": "2022-03-04", "close": 22.72, "volume": 2594.0}, {"date": "2022-03-07", "close": 22.31, "volume": 6356.0}, {"date": "2022-03-08", "close": 22.67, "volume": 2754.0}, {"date": "2022-03-09", "close": 22.42, "volume": 3405.0}, {"date": "2022-03-10", "close": 22.05, "volume": 6568.0}, {"date": "2022-03-11", "close": 22.48, "volume": 4171.0}, {"date": "2022-03-14", "close": 22.09, "volume": 9979.0}, {"date": "2022-03-15", "close": 22.03, "volume": 6105.0}, {"date": "2022-03-16", "close": 22.16, "volume": 19355.0}, {"date": "2022-03-17", "close": 22.99, "volume": 6741.0}, {"date": "2022-03-18", "close": 24.0, "volume": 12605.0}, {"date": "2022-03-21", "close": 23.82, "volume": 9387.0}, {"date": "2022-03-22", "close": 23.98, "volume": 5248.0}, {"date": "2022-03-23", "close": 23.57, "volume": 2215.0}, {"date": "2022-03-24", "close": 23.71, "volume": 1142.0}, {"date": "2022-03-25", "close": 23.32, "volume": 2987.0}, {"date": "2022-03-28", "close": 23.92, "volume": 3740.0}, {"date": "2022-03-29", "close": 23.7, "volume": 4245.0}, {"date": "2022-03-30", "close": 23.35, "volume": 2112.0}, {"date": "2022-03-31", "close": 23.52, "volume": 3502.0}, {"date": "2022-04-01", "close": 23.31, "volume": 3401.0}, {"date": "2022-04-04", "close": 23.32, "volume": 1250.0}, {"date": "2022-04-05", "close": 23.69, "volume": 4784.0}, {"date": "2022-04-06", "close": 22.26, "volume": 2664.0}, {"date": "2022-04-07", "close": 22.87, "volume": 16523.0}, {"date": "2022-04-08", "close": 23.25, "volume": 2843.0}, {"date": "2022-04-11", "close": 23.13, "volume": 5349.0}, {"date": "2022-04-12", "close": 23.27, "volume": 6674.0}, {"date": "2022-04-13", "close": 22.81, "volume": 5386.0}, {"date": "2022-04-14", "close": 22.66, "volume": 6996.0}, {"date": "2022-04-18", "close": 22.27, "volume": 6104.0}, {"date": "2022-04-19", "close": 22.25, "volume": 1331.0}, {"date": "2022-04-20", "close": 22.39, "volume": 2795.0}, {"date": "2022-04-21", "close": 22.26, "volume": 1716.0}, {"date": "2022-04-22", "close": 22.27, "volume": 1648.0}, {"date": "2022-04-25", "close": 21.91, "volume": 16645.0}, {"date": "2022-04-26", "close": 21.69, "volume": 11349.0}, {"date": "2022-04-27", "close": 21.5, "volume": 11868.0}, {"date": "2022-04-28", "close": 21.41, "volume": 11876.0}, {"date": "2022-04-29", "close": 21.23, "volume": 9173.0}, {"date": "2022-05-02", "close": 21.54, "volume": 8749.0}, {"date": "2022-05-03", "close": 22.85, "volume": 14930.0}, {"date": "2022-05-04", "close": 23.84, "volume": 9864.0}, {"date": "2022-05-05", "close": 22.99, "volume": 8984.0}, {"date": "2022-05-06", "close": 21.8, "volume": 19242.0}, {"date": "2022-05-09", "close": 20.59, "volume": 19673.0}, {"date": "2022-05-10", "close": 21.39, "volume": 11271.0}, {"date": "2022-05-11", "close": 22.18, "volume": 10311.0}, {"date": "2022-05-12", "close": 21.9, "volume": 1598.0}, {"date": "2022-05-13", "close": 22.26, "volume": 1912.0}, {"date": "2022-05-16", "close": 21.54, "volume": 3248.0}, {"date": "2022-05-17", "close": 22.06, "volume": 2524.0}, {"date": "2022-05-18", "close": 22.01, "volume": 5752.0}, {"date": "2022-05-19", "close": 21.37, "volume": 5334.0}, {"date": "2022-05-20", "close": 21.22, "volume": 3329.0}, {"date": "2022-05-23", "close": 22.46, "volume": 861.0}, {"date": "2022-05-24", "close": 22.36, "volume": 1352.0}, {"date": "2022-05-25", "close": 21.82, "volume": 5515.0}, {"date": "2022-05-26", "close": 21.84, "volume": 3702.0}, {"date": "2022-05-27", "close": 22.12, "volume": 4503.0}, {"date": "2022-05-31", "close": 22.13, "volume": 7964.0}, {"date": "2022-06-01", "close": 21.84, "volume": 9763.0}, {"date": "2022-06-02", "close": 22.56, "volume": 4882.0}, {"date": "2022-06-03", "close": 22.5, "volume": 10669.0}, {"date": "2022-06-06", "close": 23.29, "volume": 16403.0}, {"date": "2022-06-07", "close": 22.9, "volume": 7712.0}, {"date": "2022-06-08", "close": 23.24, "volume": 2027.0}, {"date": "2022-06-09", "close": 23.04, "volume": 5698.0}, {"date": "2022-06-10", "close": 23.2, "volume": 1630.0}, {"date": "2022-06-13", "close": 22.62, "volume": 7434.0}, {"date": "2022-06-14", "close": 23.08, "volume": 1956.0}, {"date": "2022-06-15", "close": 22.62, "volume": 2293.0}, {"date": "2022-06-16", "close": 22.3, "volume": 5715.0}, {"date": "2022-06-17", "close": 22.15, "volume": 89518.0}, {"date": "2022-06-21", "close": 21.27, "volume": 8897.0}, {"date": "2022-06-22", "close": 21.74, "volume": 6911.0}, {"date": "2022-06-23", "close": 21.96, "volume": 2122.0}, {"date": "2022-06-24", "close": 23.9, "volume": 13842.0}, {"date": "2022-06-27", "close": 22.78, "volume": 3708.0}, {"date": "2022-06-28", "close": 22.78, "volume": 1927.0}, {"date": "2022-06-29", "close": 22.66, "volume": 2777.0}, {"date": "2022-06-30", "close": 23.19, "volume": 3653.0}, {"date": "2022-07-01", "close": 23.17, "volume": 5956.0}, {"date": "2022-07-05", "close": 22.29, "volume": 3233.0}, {"date": "2022-07-06", "close": 22.04, "volume": 1674.0}, {"date": "2022-07-07", "close": 22.83, "volume": 1811.0}, {"date": "2022-07-08", "close": 22.52, "volume": 1057.0}, {"date": "2022-07-11", "close": 22.72, "volume": 8993.0}, {"date": "2022-07-12", "close": 22.64, "volume": 4464.0}, {"date": "2022-07-13", "close": 22.53, "volume": 774.0}, {"date": "2022-07-14", "close": 22.56, "volume": 1360.0}, {"date": "2022-07-15", "close": 22.89, "volume": 2498.0}, {"date": "2022-07-18", "close": 22.72, "volume": 2435.0}, {"date": "2022-07-19", "close": 22.29, "volume": 4992.0}, {"date": "2022-07-20", "close": 23.3, "volume": 4515.0}, {"date": "2022-07-21", "close": 23.18, "volume": 1734.0}, {"date": "2022-07-22", "close": 22.54, "volume": 867.0}, {"date": "2022-07-25", "close": 22.26, "volume": 6946.0}, {"date": "2022-07-26", "close": 21.78, "volume": 1176.0}, {"date": "2022-07-27", "close": 22.28, "volume": 1288.0}, {"date": "2022-07-28", "close": 22.29, "volume": 585.0}, {"date": "2022-07-29", "close": 22.75, "volume": 1466.0}, {"date": "2022-08-01", "close": 22.68, "volume": 1986.0}, {"date": "2022-08-02", "close": 22.7999, "volume": 896.0}, {"date": "2022-08-03", "close": 22.04, "volume": 1657.0}, {"date": "2022-08-04", "close": 22.7, "volume": 8325.0}, {"date": "2022-08-05", "close": 22.45, "volume": 1234.0}, {"date": "2022-08-08", "close": 22.42, "volume": 1100.0}, {"date": "2022-08-09", "close": 22.7, "volume": 7664.0}, {"date": "2022-08-10", "close": 24.41, "volume": 8043.0}, {"date": "2022-08-11", "close": 25.95, "volume": 9555.0}, {"date": "2022-08-12", "close": 27.51, "volume": 7451.0}, {"date": "2022-08-15", "close": 27.66, "volume": 15350.0}, {"date": "2022-08-16", "close": 28.12, "volume": 17683.0}, {"date": "2022-08-17", "close": 27.42, "volume": 9744.0}, {"date": "2022-08-18", "close": 27.42, "volume": 38972.0}, {"date": "2022-08-19", "close": 24.55, "volume": 13529.0}, {"date": "2022-08-22", "close": 25.31, "volume": 10664.0}, {"date": "2022-08-23", "close": 24.41, "volume": 3604.0}, {"date": "2022-08-24", "close": 25.22, "volume": 6337.0}, {"date": "2022-08-25", "close": 25.6, "volume": 3393.0}, {"date": "2022-08-26", "close": 24.52, "volume": 8083.0}, {"date": "2022-08-29", "close": 24.54, "volume": 4617.0}, {"date": "2022-08-30", "close": 23.06, "volume": 3043.0}, {"date": "2022-08-31", "close": 23.97, "volume": 4818.0}, {"date": "2022-09-01", "close": 21.46, "volume": 8509.0}, {"date": "2022-09-02", "close": 21.22, "volume": 20021.0}, {"date": "2022-09-06", "close": 20.73, "volume": 5723.0}, {"date": "2022-09-07", "close": 21.31, "volume": 5077.0}, {"date": "2022-09-08", "close": 20.99, "volume": 1556.0}, {"date": "2022-09-09", "close": 21.24, "volume": 5853.0}, {"date": "2022-09-12", "close": 21.29, "volume": 3475.0}, {"date": "2022-09-13", "close": 20.39, "volume": 8138.0}, {"date": "2022-09-14", "close": 20.91, "volume": 6959.0}, {"date": "2022-09-15", "close": 21.0, "volume": 2427.0}, {"date": "2022-09-16", "close": 20.38, "volume": 15697.0}, {"date": "2022-09-19", "close": 20.34, "volume": 3598.0}, {"date": "2022-09-20", "close": 19.95, "volume": 5813.0}, {"date": "2022-09-21", "close": 18.53, "volume": 22352.0}, {"date": "2022-09-22", "close": 18.1, "volume": 9417.0}, {"date": "2022-09-23", "close": 16.94, "volume": 5088.0}, {"date": "2022-09-26", "close": 17.34, "volume": 5403.0}, {"date": "2022-09-27", "close": 16.4, "volume": 9073.0}, {"date": "2022-09-28", "close": 16.17, "volume": 21008.0}, {"date": "2022-09-29", "close": 16.53, "volume": 2953.0}, {"date": "2022-09-30", "close": 16.24, "volume": 9042.0}, {"date": "2022-10-03", "close": 17.48, "volume": 6225.0}, {"date": "2022-10-04", "close": 18.01, "volume": 23538.0}, {"date": "2022-10-05", "close": 18.12, "volume": 19378.0}, {"date": "2022-10-06", "close": 17.26, "volume": 5633.0}, {"date": "2022-10-07", "close": 17.43, "volume": 5373.0}, {"date": "2022-10-10", "close": 17.89, "volume": 7443.0}, {"date": "2022-10-11", "close": 17.85, "volume": 9423.0}, {"date": "2022-10-12", "close": 18.38, "volume": 2563.0}, {"date": "2022-10-13", "close": 18.18, "volume": 10931.0}, {"date": "2022-10-14", "close": 17.66, "volume": 3932.0}, {"date": "2022-10-17", "close": 18.57, "volume": 1973.0}, {"date": "2022-10-18", "close": 19.48, "volume": 1687.0}, {"date": "2022-10-19", "close": 18.06, "volume": 4784.0}, {"date": "2022-10-20", "close": 18.29, "volume": 4537.0}, {"date": "2022-10-21", "close": 19.39, "volume": 7993.0}, {"date": "2022-10-24", "close": 19.23, "volume": 1639.0}, {"date": "2022-10-25", "close": 19.14, "volume": 6584.0}, {"date": "2022-10-26", "close": 18.63, "volume": 3612.0}, {"date": "2022-10-27", "close": 18.2, "volume": 3747.0}, {"date": "2022-10-28", "close": 18.4, "volume": 3820.0}, {"date": "2022-10-31", "close": 17.83, "volume": 6945.0}, {"date": "2022-11-01", "close": 17.42, "volume": 11414.0}, {"date": "2022-11-02", "close": 17.34, "volume": 5193.0}, {"date": "2022-11-03", "close": 17.82, "volume": 11154.0}, {"date": "2022-11-04", "close": 18.57, "volume": 1643.0}, {"date": "2022-11-07", "close": 17.92, "volume": 2103.0}, {"date": "2022-11-08", "close": 18.2, "volume": 5185.0}, {"date": "2022-11-09", "close": 18.22, "volume": 1071.0}, {"date": "2022-11-10", "close": 18.54, "volume": 2915.0}, {"date": "2022-11-11", "close": 17.98, "volume": 2015.0}, {"date": "2022-11-14", "close": 17.98, "volume": 1198.0}, {"date": "2022-11-15", "close": 18.35, "volume": 2114.0}, {"date": "2022-11-16", "close": 18.15, "volume": 1493.0}, {"date": "2022-11-17", "close": 18.29, "volume": 7231.0}, {"date": "2022-11-18", "close": 19.0, "volume": 4017.0}, {"date": "2022-11-21", "close": 19.49, "volume": 17240.0}, {"date": "2022-11-22", "close": 19.55, "volume": 12590.0}, {"date": "2022-11-23", "close": 19.53, "volume": 18141.0}, {"date": "2022-11-25", "close": 19.73, "volume": 3456.0}, {"date": "2022-11-28", "close": 19.35, "volume": 17307.0}, {"date": "2022-11-29", "close": 19.39, "volume": 1617.0}, {"date": "2022-11-30", "close": 19.77, "volume": 10608.0}, {"date": "2022-12-01", "close": 19.03, "volume": 5314.0}, {"date": "2022-12-02", "close": 18.6, "volume": 3682.0}, {"date": "2022-12-05", "close": 19.06, "volume": 4401.0}, {"date": "2022-12-06", "close": 18.79, "volume": 5829.0}, {"date": "2022-12-07", "close": 19.5, "volume": 5881.0}, {"date": "2022-12-08", "close": 19.15, "volume": 2075.0}, {"date": "2022-12-09", "close": 19.12, "volume": 3335.0}, {"date": "2022-12-12", "close": 19.02, "volume": 2013.0}, {"date": "2022-12-13", "close": 19.5, "volume": 16684.0}, {"date": "2022-12-14", "close": 19.21, "volume": 5373.0}, {"date": "2022-12-15", "close": 19.2, "volume": 2103.0}, {"date": "2022-12-16", "close": 20.0, "volume": 21339.0}, {"date": "2022-12-19", "close": 19.72, "volume": 4096.0}, {"date": "2022-12-20", "close": 19.26, "volume": 935.0}, {"date": "2022-12-21", "close": 18.85, "volume": 4396.0}, {"date": "2022-12-22", "close": 18.54, "volume": 2786.0}, {"date": "2022-12-23", "close": 17.76, "volume": 5048.0}, {"date": "2022-12-27", "close": 18.41, "volume": 3082.0}, {"date": "2022-12-28", "close": 17.75, "volume": 3348.0}, {"date": "2022-12-29", "close": 18.61, "volume": 13972.0}, {"date": "2022-12-30", "close": 18.48, "volume": 1274.0}, {"date": "2023-01-03", "close": 18.0, "volume": 2754.0}, {"date": "2023-01-04", "close": 17.61, "volume": 11051.0}, {"date": "2023-01-05", "close": 18.04, "volume": 1808.0}, {"date": "2023-01-06", "close": 18.05, "volume": 4380.0}, {"date": "2023-01-09", "close": 17.75, "volume": 2200.0}, {"date": "2023-01-10", "close": 18.67, "volume": 2674.0}, {"date": "2023-01-11", "close": 18.22, "volume": 4636.0}, {"date": "2023-01-12", "close": 19.0, "volume": 1823.0}, {"date": "2023-01-13", "close": 18.45, "volume": 3018.0}, {"date": "2023-01-17", "close": 18.21, "volume": 2161.0}, {"date": "2023-01-18", "close": 18.31, "volume": 929.0}, {"date": "2023-01-19", "close": 18.29, "volume": 2821.0}, {"date": "2023-01-20", "close": 18.25, "volume": 3992.0}, {"date": "2023-01-23", "close": 18.09, "volume": 6398.0}, {"date": "2023-01-24", "close": 18.09, "volume": 3006.0}, {"date": "2023-01-25", "close": 18.25, "volume": 2910.0}, {"date": "2023-01-26", "close": 18.25, "volume": 1495.0}, {"date": "2023-01-27", "close": 18.28, "volume": 1625.0}, {"date": "2023-01-30", "close": 18.58, "volume": 4158.0}, {"date": "2023-01-31", "close": 18.94, "volume": 7248.0}, {"date": "2023-02-01", "close": 19.03, "volume": 5667.0}, {"date": "2023-02-02", "close": 19.06, "volume": 7643.0}, {"date": "2023-02-03", "close": 19.09, "volume": 2087.0}, {"date": "2023-02-06", "close": 19.02, "volume": 3286.0}, {"date": "2023-02-07", "close": 18.65, "volume": 4769.0}, {"date": "2023-02-08", "close": 18.59, "volume": 569.0}, {"date": "2023-02-09", "close": 19.08, "volume": 3091.0}, {"date": "2023-02-10", "close": 18.33, "volume": 3549.0}, {"date": "2023-02-13", "close": 18.74, "volume": 4906.0}, {"date": "2023-02-14", "close": 18.37, "volume": 1492.0}, {"date": "2023-02-15", "close": 18.49, "volume": 4736.0}, {"date": "2023-02-16", "close": 18.6, "volume": 8676.0}, {"date": "2023-02-17", "close": 19.26, "volume": 6754.0}, {"date": "2023-02-21", "close": 18.74, "volume": 5018.0}, {"date": "2023-02-22", "close": 18.92, "volume": 4182.0}, {"date": "2023-02-23", "close": 18.91, "volume": 9033.0}, {"date": "2023-02-24", "close": 18.91, "volume": 6927.0}, {"date": "2023-02-27", "close": 18.56, "volume": 3774.0}, {"date": "2023-02-28", "close": 18.75, "volume": 3914.0}, {"date": "2023-03-01", "close": 18.54, "volume": 5616.0}, {"date": "2023-03-02", "close": 18.61, "volume": 5050.0}, {"date": "2023-03-03", "close": 18.7, "volume": 3869.0}, {"date": "2023-03-06", "close": 19.24, "volume": 8951.0}, {"date": "2023-03-07", "close": 18.82, "volume": 12809.0}, {"date": "2023-03-08", "close": 19.05, "volume": 3004.0}, {"date": "2023-03-09", "close": 19.54, "volume": 47516.0}, {"date": "2023-03-10", "close": 18.55, "volume": 5491.0}, {"date": "2023-03-13", "close": 16.82, "volume": 24849.0}, {"date": "2023-03-14", "close": 16.61, "volume": 18840.0}, {"date": "2023-03-15", "close": 16.7, "volume": 12713.0}, {"date": "2023-03-16", "close": 16.75, "volume": 1561.0}, {"date": "2023-03-17", "close": 16.95, "volume": 12045.0}, {"date": "2023-03-20", "close": 17.97, "volume": 7284.0}, {"date": "2023-03-21", "close": 18.48, "volume": 5755.0}, {"date": "2023-03-22", "close": 18.4, "volume": 7885.0}, {"date": "2023-03-23", "close": 18.23, "volume": 11197.0}, {"date": "2023-03-24", "close": 18.07, "volume": 2177.0}, {"date": "2023-03-27", "close": 18.49, "volume": 12024.0}, {"date": "2023-03-28", "close": 18.5, "volume": 5660.0}, {"date": "2023-03-29", "close": 18.31, "volume": 6317.0}, {"date": "2023-03-30", "close": 18.25, "volume": 6444.0}, {"date": "2023-03-31", "close": 18.08, "volume": 8281.0}, {"date": "2023-04-03", "close": 19.33, "volume": 17322.0}, {"date": "2023-04-04", "close": 18.58, "volume": 10475.0}, {"date": "2023-04-05", "close": 18.61, "volume": 3932.0}, {"date": "2023-04-06", "close": 19.07, "volume": 11237.0}, {"date": "2023-04-10", "close": 18.69, "volume": 6228.0}, {"date": "2023-04-11", "close": 18.33, "volume": 3513.0}, {"date": "2023-04-12", "close": 18.3, "volume": 10894.0}, {"date": "2023-04-13", "close": 18.49, "volume": 6529.0}, {"date": "2023-04-14", "close": 18.61, "volume": 2739.0}, {"date": "2023-04-17", "close": 18.44, "volume": 4030.0}, {"date": "2023-04-18", "close": 17.74, "volume": 8836.0}, {"date": "2023-04-19", "close": 18.27, "volume": 8454.0}, {"date": "2023-04-20", "close": 18.51, "volume": 10732.0}, {"date": "2023-04-21", "close": 18.0, "volume": 3191.0}, {"date": "2023-04-24", "close": 18.24, "volume": 5060.0}, {"date": "2023-04-25", "close": 17.7, "volume": 2909.0}, {"date": "2023-04-26", "close": 17.99, "volume": 3545.0}, {"date": "2023-04-27", "close": 18.4, "volume": 3587.0}, {"date": "2023-04-28", "close": 18.1, "volume": 8373.0}, {"date": "2023-05-01", "close": 18.69, "volume": 11808.0}, {"date": "2023-05-02", "close": 18.76, "volume": 9246.0}, {"date": "2023-05-03", "close": 18.94, "volume": 5250.0}, {"date": "2023-05-04", "close": 18.73, "volume": 15806.0}, {"date": "2023-05-05", "close": 18.9, "volume": 12220.0}, {"date": "2023-05-08", "close": 19.29, "volume": 5582.0}, {"date": "2023-05-09", "close": 18.9, "volume": 5510.0}, {"date": "2023-05-10", "close": 19.3, "volume": 6512.0}, {"date": "2023-05-11", "close": 18.68, "volume": 6480.0}, {"date": "2023-05-12", "close": 19.3, "volume": 4020.0}, {"date": "2023-05-15", "close": 20.11, "volume": 24790.0}, {"date": "2023-05-16", "close": 19.1, "volume": 14573.0}, {"date": "2023-05-17", "close": 18.42, "volume": 11456.0}, {"date": "2023-05-18", "close": 18.51, "volume": 6365.0}, {"date": "2023-05-19", "close": 18.67, "volume": 5442.0}, {"date": "2023-05-22", "close": 18.51, "volume": 6942.0}, {"date": "2023-05-23", "close": 18.44, "volume": 9431.0}, {"date": "2023-05-24", "close": 18.3, "volume": 8439.0}, {"date": "2023-05-25", "close": 18.18, "volume": 6324.0}, {"date": "2023-05-26", "close": 18.36, "volume": 6584.0}, {"date": "2023-05-30", "close": 18.4, "volume": 11973.0}, {"date": "2023-05-31", "close": 18.6, "volume": 5571.0}, {"date": "2023-06-01", "close": 18.25, "volume": 11544.0}, {"date": "2023-06-02", "close": 19.46, "volume": 6457.0}, {"date": "2023-06-05", "close": 18.58, "volume": 3489.0}, {"date": "2023-06-06", "close": 19.01, "volume": 7004.0}, {"date": "2023-06-07", "close": 19.74, "volume": 9553.0}, {"date": "2023-06-08", "close": 20.45, "volume": 21813.0}, {"date": "2023-06-09", "close": 19.89, "volume": 7606.0}, {"date": "2023-06-12", "close": 19.9, "volume": 9826.0}, {"date": "2023-06-13", "close": 20.91, "volume": 12103.0}, {"date": "2023-06-14", "close": 20.9, "volume": 16874.0}, {"date": "2023-06-15", "close": 21.57, "volume": 12225.0}, {"date": "2023-06-16", "close": 22.8, "volume": 15379.0}, {"date": "2023-06-20", "close": 22.15, "volume": 16620.0}, {"date": "2023-06-21", "close": 21.27, "volume": 31384.0}, {"date": "2023-06-22", "close": 21.52, "volume": 7234.0}, {"date": "2023-06-23", "close": 22.05, "volume": 27975.0}, {"date": "2023-06-26", "close": 21.7, "volume": 3318.0}, {"date": "2023-06-27", "close": 22.09, "volume": 15460.0}, {"date": "2023-06-28", "close": 21.61, "volume": 8676.0}, {"date": "2023-06-29", "close": 21.74, "volume": 1838.0}, {"date": "2023-06-30", "close": 21.8, "volume": 10067.0}, {"date": "2023-07-03", "close": 21.88, "volume": 2770.0}, {"date": "2023-07-05", "close": 21.62, "volume": 8347.0}, {"date": "2023-07-06", "close": 21.9, "volume": 9724.0}, {"date": "2023-07-07", "close": 21.72, "volume": 2369.0}, {"date": "2023-07-10", "close": 21.97, "volume": 7488.0}, {"date": "2023-07-11", "close": 22.49, "volume": 6438.0}, {"date": "2023-07-12", "close": 22.93, "volume": 11923.0}, {"date": "2023-07-13", "close": 23.3, "volume": 3724.0}, {"date": "2023-07-14", "close": 22.87, "volume": 3093.0}, {"date": "2023-07-17", "close": 23.16, "volume": 5481.0}, {"date": "2023-07-18", "close": 23.75, "volume": 4887.0}, {"date": "2023-07-19", "close": 23.77, "volume": 1478.0}, {"date": "2023-07-20", "close": 24.28, "volume": 4445.0}, {"date": "2023-07-21", "close": 23.84, "volume": 4257.0}, {"date": "2023-07-24", "close": 24.08, "volume": 4186.0}, {"date": "2023-07-25", "close": 23.71, "volume": 1755.0}, {"date": "2023-07-26", "close": 23.28, "volume": 6695.0}, {"date": "2023-07-27", "close": 23.01, "volume": 10064.0}, {"date": "2023-07-28", "close": 23.19, "volume": 2290.0}, {"date": "2023-07-31", "close": 22.64, "volume": 5310.0}, {"date": "2023-08-01", "close": 22.91, "volume": 6311.0}, {"date": "2023-08-02", "close": 21.63, "volume": 33407.0}, {"date": "2023-08-03", "close": 22.02, "volume": 14189.0}, {"date": "2023-08-04", "close": 21.7, "volume": 2887.0}, {"date": "2023-08-07", "close": 22.13, "volume": 8564.0}, {"date": "2023-08-08", "close": 22.04, "volume": 12065.0}, {"date": "2023-08-09", "close": 22.87, "volume": 9509.0}, {"date": "2023-08-10", "close": 22.72, "volume": 10830.0}, {"date": "2023-08-11", "close": 23.17, "volume": 3794.0}, {"date": "2023-08-14", "close": 22.57, "volume": 5018.0}, {"date": "2023-08-15", "close": 23.07, "volume": 3652.0}, {"date": "2023-08-16", "close": 24.56, "volume": 37481.0}, {"date": "2023-08-17", "close": 25.17, "volume": 25316.0}, {"date": "2023-08-18", "close": 25.87, "volume": 8079.0}, {"date": "2023-08-21", "close": 26.4, "volume": 21798.0}, {"date": "2023-08-22", "close": 25.12, "volume": 13074.0}, {"date": "2023-08-23", "close": 21.6, "volume": 56454.0}, {"date": "2023-08-24", "close": 21.3, "volume": 23298.0}, {"date": "2023-08-25", "close": 21.52, "volume": 4372.0}, {"date": "2023-08-28", "close": 21.87, "volume": 8586.0}, {"date": "2023-08-29", "close": 21.74, "volume": 6674.0}, {"date": "2023-08-30", "close": 21.82, "volume": 1550.0}, {"date": "2023-08-31", "close": 21.17, "volume": 6550.0}, {"date": "2023-09-01", "close": 21.47, "volume": 4870.0}, {"date": "2023-09-05", "close": 21.42, "volume": 4435.0}, {"date": "2023-09-06", "close": 21.09, "volume": 3408.0}, {"date": "2023-09-07", "close": 20.39, "volume": 12970.0}, {"date": "2023-09-08", "close": 20.2, "volume": 12009.0}, {"date": "2023-09-11", "close": 19.6, "volume": 3670.0}, {"date": "2023-09-12", "close": 19.51, "volume": 1199.0}, {"date": "2023-09-13", "close": 18.8, "volume": 8776.0}, {"date": "2023-09-14", "close": 18.42, "volume": 16214.0}, {"date": "2023-09-15", "close": 18.31, "volume": 27265.0}, {"date": "2023-09-18", "close": 17.56, "volume": 10385.0}, {"date": "2023-09-19", "close": 17.55, "volume": 9303.0}, {"date": "2023-09-20", "close": 18.05, "volume": 11647.0}, {"date": "2023-09-21", "close": 18.0, "volume": 4206.0}, {"date": "2023-09-22", "close": 18.05, "volume": 4404.0}, {"date": "2023-09-25", "close": 17.63, "volume": 3454.0}, {"date": "2023-09-26", "close": 17.99, "volume": 9688.0}, {"date": "2023-09-27", "close": 18.39, "volume": 8681.0}, {"date": "2023-09-28", "close": 18.7, "volume": 3111.0}, {"date": "2023-09-29", "close": 18.59, "volume": 4213.0}, {"date": "2023-10-02", "close": 18.2, "volume": 4398.0}, {"date": "2023-10-03", "close": 18.57, "volume": 3272.0}, {"date": "2023-10-04", "close": 18.61, "volume": 8964.0}, {"date": "2023-10-05", "close": 19.07, "volume": 2092.0}, {"date": "2023-10-06", "close": 18.26, "volume": 9322.0}, {"date": "2023-10-09", "close": 17.6, "volume": 19542.0}, {"date": "2023-10-10", "close": 18.02, "volume": 6737.0}, {"date": "2023-10-11", "close": 18.45, "volume": 1745.0}, {"date": "2023-10-12", "close": 18.51, "volume": 3289.0}, {"date": "2023-10-13", "close": 18.58, "volume": 997.0}, {"date": "2023-10-16", "close": 18.44, "volume": 3472.0}, {"date": "2023-10-17", "close": 18.5, "volume": 4211.0}, {"date": "2023-10-18", "close": 18.47, "volume": 1264.0}, {"date": "2023-10-19", "close": 18.0, "volume": 1734.0}, {"date": "2023-10-20", "close": 18.41, "volume": 4186.0}, {"date": "2023-10-23", "close": 18.11, "volume": 4437.0}, {"date": "2023-10-24", "close": 17.86, "volume": 1044.0}, {"date": "2023-10-25", "close": 17.64, "volume": 2167.0}, {"date": "2023-10-26", "close": 18.09, "volume": 722.0}, {"date": "2023-10-27", "close": 17.82, "volume": 2678.0}, {"date": "2023-10-30", "close": 18.81, "volume": 4796.0}, {"date": "2023-10-31", "close": 18.82, "volume": 1479.0}, {"date": "2023-11-01", "close": 18.17, "volume": 2736.0}, {"date": "2023-11-02", "close": 18.65, "volume": 6239.0}, {"date": "2023-11-03", "close": 19.57, "volume": 2681.0}, {"date": "2023-11-06", "close": 19.39, "volume": 2117.0}, {"date": "2023-11-07", "close": 19.46, "volume": 1264.0}, {"date": "2023-11-08", "close": 19.79, "volume": 2208.0}, {"date": "2023-11-09", "close": 18.76, "volume": 1173.0}, {"date": "2023-11-10", "close": 20.44, "volume": 5462.0}, {"date": "2023-11-13", "close": 20.1, "volume": 6134.0}, {"date": "2023-11-14", "close": 21.25, "volume": 5121.0}, {"date": "2023-11-15", "close": 21.75, "volume": 8641.0}, {"date": "2023-11-16", "close": 21.08, "volume": 9707.0}, {"date": "2023-11-17", "close": 21.3, "volume": 10212.0}, {"date": "2023-11-20", "close": 22.18, "volume": 6408.0}, {"date": "2023-11-21", "close": 21.48, "volume": 2158.0}, {"date": "2023-11-22", "close": 21.99, "volume": 3604.0}, {"date": "2023-11-24", "close": 22.18, "volume": 7146.0}, {"date": "2023-11-27", "close": 23.55, "volume": 12443.0}, {"date": "2023-11-28", "close": 23.62, "volume": 4426.0}, {"date": "2023-11-29", "close": 24.0, "volume": 1513.0}, {"date": "2023-11-30", "close": 23.5, "volume": 3251.0}, {"date": "2023-12-01", "close": 21.81, "volume": 18311.0}, {"date": "2023-12-04", "close": 21.99, "volume": 7456.0}, {"date": "2023-12-05", "close": 21.46, "volume": 5081.0}, {"date": "2023-12-06", "close": 21.82, "volume": 17657.0}, {"date": "2023-12-07", "close": 23.25, "volume": 7231.0}, {"date": "2023-12-08", "close": 23.03, "volume": 4894.0}, {"date": "2023-12-11", "close": 23.24, "volume": 5122.0}, {"date": "2023-12-12", "close": 23.0, "volume": 6148.0}, {"date": "2023-12-13", "close": 20.56, "volume": 61286.0}, {"date": "2023-12-14", "close": 22.01, "volume": 9293.0}, {"date": "2023-12-15", "close": 20.49, "volume": 25368.0}, {"date": "2023-12-18", "close": 21.47, "volume": 6127.0}, {"date": "2023-12-19", "close": 22.45, "volume": 7863.0}, {"date": "2023-12-20", "close": 23.9, "volume": 8299.0}, {"date": "2023-12-21", "close": 24.36, "volume": 6564.0}, {"date": "2023-12-22", "close": 24.49, "volume": 5259.0}, {"date": "2023-12-26", "close": 24.95, "volume": 5468.0}, {"date": "2023-12-27", "close": 24.99, "volume": 4370.0}, {"date": "2023-12-28", "close": 25.67, "volume": 6776.0}, {"date": "2023-12-29", "close": 25.28, "volume": 8363.0}, {"date": "2024-01-02", "close": 26.0, "volume": 12660.0}, {"date": "2024-01-03", "close": 24.69, "volume": 8935.0}, {"date": "2024-01-04", "close": 24.61, "volume": 13266.0}, {"date": "2024-01-05", "close": 23.86, "volume": 6113.0}, {"date": "2024-01-08", "close": 24.26, "volume": 13575.0}, {"date": "2024-01-09", "close": 23.94, "volume": 13870.0}, {"date": "2024-01-10", "close": 23.43, "volume": 5098.0}, {"date": "2024-01-11", "close": 23.25, "volume": 6244.0}, {"date": "2024-01-12", "close": 29.6, "volume": 88049.0}, {"date": "2024-01-16", "close": 26.33, "volume": 33077.0}, {"date": "2024-01-17", "close": 23.32, "volume": 28298.0}, {"date": "2024-01-18", "close": 22.85, "volume": 9601.0}, {"date": "2024-01-19", "close": 22.26, "volume": 18512.0}, {"date": "2024-01-22", "close": 22.46, "volume": 7437.0}, {"date": "2024-01-23", "close": 21.8, "volume": 5713.0}, {"date": "2024-01-24", "close": 22.03, "volume": 8485.0}, {"date": "2024-01-25", "close": 22.87, "volume": 16693.0}, {"date": "2024-01-26", "close": 22.56, "volume": 4291.0}, {"date": "2024-01-29", "close": 24.65, "volume": 12431.0}, {"date": "2024-01-30", "close": 24.17, "volume": 31493.0}, {"date": "2024-01-31", "close": 24.12, "volume": 4759.0}, {"date": "2024-02-01", "close": 24.99, "volume": 7953.0}, {"date": "2024-02-02", "close": 24.51, "volume": 3455.0}, {"date": "2024-02-05", "close": 24.5, "volume": 7062.0}, {"date": "2024-02-06", "close": 23.79, "volume": 4924.0}, {"date": "2024-02-07", "close": 23.52, "volume": 2893.0}, {"date": "2024-02-08", "close": 23.48, "volume": 2937.0}, {"date": "2024-02-09", "close": 24.36, "volume": 2946.0}, {"date": "2024-02-12", "close": 24.41, "volume": 3817.0}, {"date": "2024-02-13", "close": 23.1, "volume": 5001.0}, {"date": "2024-02-14", "close": 24.09, "volume": 3287.0}, {"date": "2024-02-15", "close": 26.06, "volume": 8193.0}, {"date": "2024-02-16", "close": 24.19, "volume": 13106.0}, {"date": "2024-02-20", "close": 22.41, "volume": 19693.0}, {"date": "2024-02-21", "close": 21.6, "volume": 11747.0}, {"date": "2024-02-22", "close": 22.24, "volume": 11603.0}, {"date": "2024-02-23", "close": 23.42, "volume": 12170.0}, {"date": "2024-02-26", "close": 22.4, "volume": 4894.0}, {"date": "2024-02-27", "close": 22.56, "volume": 6053.0}, {"date": "2024-02-28", "close": 22.55, "volume": 4075.0}, {"date": "2024-02-29", "close": 23.31, "volume": 6638.0}, {"date": "2024-03-01", "close": 23.3, "volume": 14705.0}, {"date": "2024-03-04", "close": 27.77, "volume": 28132.0}, {"date": "2024-03-05", "close": 29.9, "volume": 26370.0}, {"date": "2024-03-06", "close": 30.4, "volume": 25355.0}, {"date": "2024-03-07", "close": 30.25, "volume": 7320.0}, {"date": "2024-03-08", "close": 29.35, "volume": 6624.0}, {"date": "2024-03-11", "close": 35.51, "volume": 55559.0}, {"date": "2024-03-12", "close": 32.43, "volume": 12808.0}, {"date": "2024-03-13", "close": 32.1, "volume": 8563.0}, {"date": "2024-03-14", "close": 30.5, "volume": 11620.0}, {"date": "2024-03-15", "close": 29.93, "volume": 41481.0}, {"date": "2024-03-18", "close": 31.84, "volume": 29400.0}, {"date": "2024-03-19", "close": 35.24, "volume": 17469.0}, {"date": "2024-03-20", "close": 36.0, "volume": 7168.0}, {"date": "2024-03-21", "close": 37.9, "volume": 22443.0}, {"date": "2024-03-22", "close": 35.48, "volume": 10557.0}, {"date": "2024-03-25", "close": 35.81, "volume": 10020.0}, {"date": "2024-03-26", "close": 34.5, "volume": 5711.0}, {"date": "2024-03-27", "close": 34.36, "volume": 8485.0}, {"date": "2024-03-28", "close": 34.3, "volume": 7973.0}, {"date": "2024-04-01", "close": 32.28, "volume": 33144.0}, {"date": "2024-04-02", "close": 31.17, "volume": 12367.0}, {"date": "2024-04-03", "close": 33.14, "volume": 15071.0}, {"date": "2024-04-04", "close": 35.0, "volume": 15451.0}, {"date": "2024-04-05", "close": 34.29, "volume": 20145.0}, {"date": "2024-04-08", "close": 36.0, "volume": 24903.0}, {"date": "2024-04-09", "close": 34.25, "volume": 14357.0}, {"date": "2024-04-10", "close": 35.17, "volume": 15894.0}, {"date": "2024-04-11", "close": 33.31, "volume": 15815.0}, {"date": "2024-04-12", "close": 33.1, "volume": 14214.0}, {"date": "2024-04-15", "close": 31.53, "volume": 31818.0}, {"date": "2024-04-16", "close": 30.83, "volume": 32676.0}, {"date": "2024-04-17", "close": 31.27, "volume": 27626.0}, {"date": "2024-04-18", "close": 31.72, "volume": 6272.0}, {"date": "2024-04-19", "close": 31.36, "volume": 3596.0}, {"date": "2024-04-22", "close": 31.53, "volume": 7462.0}, {"date": "2024-04-23", "close": 31.86, "volume": 8808.0}, {"date": "2024-04-24", "close": 32.27, "volume": 4969.0}, {"date": "2024-04-25", "close": 32.41, "volume": 11545.0}, {"date": "2024-04-26", "close": 34.27, "volume": 33806.0}, {"date": "2024-04-29", "close": 33.78, "volume": 24448.0}, {"date": "2024-04-30", "close": 31.49, "volume": 12508.0}, {"date": "2024-05-01", "close": 31.42, "volume": 9459.0}, {"date": "2024-05-02", "close": 30.2, "volume": 5563.0}, {"date": "2024-05-03", "close": 32.66, "volume": 5455.0}, {"date": "2024-05-06", "close": 34.67, "volume": 14695.0}, {"date": "2024-05-07", "close": 34.18, "volume": 6407.0}, {"date": "2024-05-08", "close": 27.6, "volume": 26256.0}, {"date": "2024-05-09", "close": 25.68, "volume": 33721.0}, {"date": "2024-05-10", "close": 24.95, "volume": 11807.0}, {"date": "2024-05-13", "close": 21.28, "volume": 117539.0}, {"date": "2024-05-14", "close": 22.0, "volume": 24484.0}, {"date": "2024-05-15", "close": 23.2, "volume": 14946.0}, {"date": "2024-05-16", "close": 23.41, "volume": 6016.0}, {"date": "2024-05-17", "close": 24.62, "volume": 10400.0}, {"date": "2024-05-20", "close": 23.74, "volume": 24293.0}, {"date": "2024-05-21", "close": 24.4, "volume": 8498.0}, {"date": "2024-05-22", "close": 25.27, "volume": 16760.0}, {"date": "2024-05-23", "close": 24.7, "volume": 9919.0}, {"date": "2024-05-24", "close": 25.58, "volume": 7524.0}, {"date": "2024-05-28", "close": 25.11, "volume": 11519.0}, {"date": "2024-05-29", "close": 24.1, "volume": 5141.0}, {"date": "2024-05-30", "close": 24.65, "volume": 7772.0}, {"date": "2024-05-31", "close": 24.09, "volume": 3346.0}, {"date": "2024-06-03", "close": 23.92, "volume": 5862.0}, {"date": "2024-06-04", "close": 23.19, "volume": 17601.0}, {"date": "2024-06-05", "close": 24.59, "volume": 15639.0}, {"date": "2024-06-06", "close": 23.88, "volume": 4691.0}, {"date": "2024-06-07", "close": 23.89, "volume": 10770.0}, {"date": "2024-06-10", "close": 23.06, "volume": 14802.0}, {"date": "2024-06-11", "close": 23.75, "volume": 3559.0}, {"date": "2024-06-12", "close": 24.6, "volume": 10348.0}, {"date": "2024-06-13", "close": 23.72, "volume": 2126.0}, {"date": "2024-06-14", "close": 23.58, "volume": 25074.0}, {"date": "2024-06-17", "close": 22.0, "volume": 47969.0}, {"date": "2024-06-18", "close": 22.0, "volume": 18669.0}, {"date": "2024-06-20", "close": 22.97, "volume": 1988.0}, {"date": "2024-06-21", "close": 22.51, "volume": 5600.0}, {"date": "2024-06-24", "close": 23.01, "volume": 18757.0}, {"date": "2024-06-25", "close": 24.2, "volume": 51738.0}, {"date": "2024-06-26", "close": 24.18, "volume": 13831.0}, {"date": "2024-06-27", "close": 23.83, "volume": 9227.0}, {"date": "2024-06-28", "close": 24.67, "volume": 42470.0}, {"date": "2024-07-01", "close": 24.4, "volume": 4718.0}, {"date": "2024-07-02", "close": 23.36, "volume": 8054.0}, {"date": "2024-07-03", "close": 23.04, "volume": 2183.0}, {"date": "2024-07-05", "close": 22.58, "volume": 10946.0}, {"date": "2024-07-08", "close": 22.57, "volume": 15796.0}, {"date": "2024-07-09", "close": 21.71, "volume": 19086.0}, {"date": "2024-07-10", "close": 22.65, "volume": 5453.0}, {"date": "2024-07-11", "close": 23.94, "volume": 10671.0}, {"date": "2024-07-12", "close": 23.26, "volume": 11005.0}, {"date": "2024-07-15", "close": 22.14, "volume": 6134.0}, {"date": "2024-07-16", "close": 23.7, "volume": 11141.0}, {"date": "2024-07-17", "close": 24.4, "volume": 10548.0}, {"date": "2024-07-18", "close": 24.16, "volume": 2513.0}, {"date": "2024-07-19", "close": 23.94, "volume": 5014.0}, {"date": "2024-07-22", "close": 24.0, "volume": 5009.0}, {"date": "2024-07-23", "close": 24.08, "volume": 3783.0}, {"date": "2024-07-24", "close": 24.62, "volume": 7030.0}, {"date": "2024-07-25", "close": 25.17, "volume": 7195.0}, {"date": "2024-07-26", "close": 25.37, "volume": 2626.0}, {"date": "2024-07-29", "close": 25.15, "volume": 1572.0}, {"date": "2024-07-30", "close": 26.7, "volume": 5154.0}, {"date": "2024-07-31", "close": 25.64, "volume": 6619.0}, {"date": "2024-08-01", "close": 24.01, "volume": 8037.0}, {"date": "2024-08-02", "close": 23.25, "volume": 1378.0}, {"date": "2024-08-05", "close": 22.01, "volume": 5090.0}, {"date": "2024-08-06", "close": 23.12, "volume": 5755.0}, {"date": "2024-08-07", "close": 23.56, "volume": 4680.0}, {"date": "2024-08-08", "close": 26.78, "volume": 16313.0}, {"date": "2024-08-09", "close": 25.9, "volume": 3251.0}, {"date": "2024-08-12", "close": 26.58, "volume": 12713.0}, {"date": "2024-08-13", "close": 29.81, "volume": 17215.0}, {"date": "2024-08-14", "close": 31.17, "volume": 42730.0}, {"date": "2024-08-15", "close": 33.23, "volume": 75869.0}, {"date": "2024-08-16", "close": 34.5, "volume": 46234.0}, {"date": "2024-08-19", "close": 28.58, "volume": 41801.0}, {"date": "2024-08-20", "close": 26.18, "volume": 35409.0}, {"date": "2024-08-21", "close": 25.84, "volume": 13805.0}, {"date": "2024-08-22", "close": 27.1, "volume": 8483.0}, {"date": "2024-08-23", "close": 27.41, "volume": 6368.0}, {"date": "2024-08-26", "close": 27.08, "volume": 8163.0}, {"date": "2024-08-27", "close": 28.26, "volume": 10077.0}, {"date": "2024-08-28", "close": 28.35, "volume": 8928.0}, {"date": "2024-08-29", "close": 29.44, "volume": 13021.0}, {"date": "2024-08-30", "close": 29.87, "volume": 4155.0}, {"date": "2024-09-03", "close": 28.66, "volume": 10657.0}, {"date": "2024-09-04", "close": 28.98, "volume": 4397.0}, {"date": "2024-09-05", "close": 28.98, "volume": 3573.0}, {"date": "2024-09-06", "close": 25.43, "volume": 20189.0}, {"date": "2024-09-09", "close": 27.5, "volume": 6389.0}, {"date": "2024-09-10", "close": 27.53, "volume": 7761.0}, {"date": "2024-09-11", "close": 28.07, "volume": 10503.0}, {"date": "2024-09-12", "close": 27.8, "volume": 7698.0}, {"date": "2024-09-13", "close": 28.39, "volume": 17527.0}, {"date": "2024-09-16", "close": 28.78, "volume": 6194.0}, {"date": "2024-09-17", "close": 28.44, "volume": 17027.0}, {"date": "2024-09-18", "close": 27.85, "volume": 3504.0}, {"date": "2024-09-19", "close": 30.04, "volume": 5929.0}, {"date": "2024-09-20", "close": 28.3, "volume": 30436.0}, {"date": "2024-09-23", "close": 28.91, "volume": 17824.0}, {"date": "2024-09-24", "close": 28.21, "volume": 25431.0}, {"date": "2024-09-25", "close": 29.73, "volume": 6237.0}, {"date": "2024-09-26", "close": 29.03, "volume": 4864.0}, {"date": "2024-09-27", "close": 29.64, "volume": 3873.0}, {"date": "2024-09-30", "close": 29.21, "volume": 4755.0}, {"date": "2024-10-01", "close": 28.62, "volume": 8025.0}, {"date": "2024-10-02", "close": 28.31, "volume": 12751.0}, {"date": "2024-10-03", "close": 28.18, "volume": 5320.0}, {"date": "2024-10-04", "close": 29.62, "volume": 2648.0}, {"date": "2024-10-07", "close": 29.14, "volume": 5871.0}, {"date": "2024-10-08", "close": 28.98, "volume": 5283.0}, {"date": "2024-10-09", "close": 30.58, "volume": 4103.0}, {"date": "2024-10-10", "close": 29.69, "volume": 5308.0}, {"date": "2024-10-11", "close": 31.09, "volume": 1622.0}, {"date": "2024-10-14", "close": 30.56, "volume": 2037.0}, {"date": "2024-10-15", "close": 30.06, "volume": 4960.0}, {"date": "2024-10-16", "close": 30.99, "volume": 3985.0}, {"date": "2024-10-17", "close": 31.1, "volume": 3011.0}, {"date": "2024-10-18", "close": 30.83, "volume": 1576.0}, {"date": "2024-10-21", "close": 28.9, "volume": 5791.0}, {"date": "2024-10-22", "close": 29.57, "volume": 3842.0}, {"date": "2024-10-23", "close": 29.39, "volume": 8814.0}, {"date": "2024-10-24", "close": 29.77, "volume": 2390.0}, {"date": "2024-10-25", "close": 29.82, "volume": 3600.0}, {"date": "2024-10-28", "close": 29.08, "volume": 8042.0}, {"date": "2024-10-29", "close": 29.55, "volume": 7683.0}, {"date": "2024-10-30", "close": 29.73, "volume": 3134.0}, {"date": "2024-10-31", "close": 28.19, "volume": 3163.0}, {"date": "2024-11-01", "close": 28.05, "volume": 6209.0}, {"date": "2024-11-04", "close": 28.89, "volume": 4472.0}, {"date": "2024-11-05", "close": 30.53, "volume": 2873.0}, {"date": "2024-11-06", "close": 33.4, "volume": 13896.0}, {"date": "2024-11-07", "close": 29.01, "volume": 30327.0}, {"date": "2024-11-08", "close": 29.59, "volume": 12141.0}, {"date": "2024-11-11", "close": 28.67, "volume": 10904.0}, {"date": "2024-11-12", "close": 27.67, "volume": 11288.0}, {"date": "2024-11-13", "close": 29.0, "volume": 31899.0}, {"date": "2024-11-14", "close": 30.18, "volume": 5186.0}, {"date": "2024-11-15", "close": 31.14, "volume": 12213.0}, {"date": "2024-11-18", "close": 29.77, "volume": 8839.0}, {"date": "2024-11-19", "close": 28.56, "volume": 6034.0}, {"date": "2024-11-20", "close": 27.98, "volume": 13518.0}, {"date": "2024-11-21", "close": 27.81, "volume": 3004.0}, {"date": "2024-11-22", "close": 27.64, "volume": 3195.0}, {"date": "2024-11-25", "close": 27.55, "volume": 7606.0}, {"date": "2024-11-26", "close": 26.61, "volume": 3940.0}, {"date": "2024-11-27", "close": 27.77, "volume": 4005.0}, {"date": "2024-11-29", "close": 27.61, "volume": 2656.0}, {"date": "2024-12-02", "close": 27.94, "volume": 11627.0}, {"date": "2024-12-03", "close": 27.64, "volume": 6646.0}, {"date": "2024-12-04", "close": 28.05, "volume": 20178.0}, {"date": "2024-12-05", "close": 32.65, "volume": 34775.0}, {"date": "2024-12-06", "close": 32.28, "volume": 29463.0}, {"date": "2024-12-09", "close": 31.29, "volume": 18597.0}, {"date": "2024-12-10", "close": 30.61, "volume": 24958.0}, {"date": "2024-12-11", "close": 29.32, "volume": 113940.0}, {"date": "2024-12-12", "close": 28.8, "volume": 16707.0}, {"date": "2024-12-13", "close": 27.82, "volume": 17829.0}, {"date": "2024-12-16", "close": 28.93, "volume": 21225.0}, {"date": "2024-12-17", "close": 29.67, "volume": 5273.0}, {"date": "2024-12-18", "close": 26.61, "volume": 14276.0}, {"date": "2024-12-19", "close": 26.28, "volume": 5304.0}, {"date": "2024-12-20", "close": 31.12, "volume": 41886.0}, {"date": "2024-12-23", "close": 28.58, "volume": 15148.0}, {"date": "2024-12-24", "close": 27.72, "volume": 6589.0}, {"date": "2024-12-26", "close": 28.25, "volume": 23171.0}, {"date": "2024-12-27", "close": 26.64, "volume": 15111.0}, {"date": "2024-12-30", "close": 26.26, "volume": 5105.0}, {"date": "2024-12-31", "close": 26.15, "volume": 6949.0}, {"date": "2025-01-02", "close": 25.7, "volume": 5282.0}, {"date": "2025-01-03", "close": 26.15, "volume": 9612.0}, {"date": "2025-01-06", "close": 25.39, "volume": 23400.0}, {"date": "2025-01-07", "close": 25.0, "volume": 8282.0}, {"date": "2025-01-08", "close": 24.27, "volume": 10640.0}, {"date": "2025-01-10", "close": 24.01, "volume": 4549.0}, {"date": "2025-01-13", "close": 23.93, "volume": 3893.0}, {"date": "2025-01-14", "close": 24.99, "volume": 5451.0}, {"date": "2025-01-15", "close": 26.2, "volume": 3232.0}, {"date": "2025-01-16", "close": 26.48, "volume": 4922.0}, {"date": "2025-01-17", "close": 26.59, "volume": 1435.0}, {"date": "2025-01-21", "close": 26.76, "volume": 2267.0}, {"date": "2025-01-22", "close": 25.71, "volume": 25212.0}, {"date": "2025-01-23", "close": 25.88, "volume": 9403.0}, {"date": "2025-01-24", "close": 25.01, "volume": 8965.0}, {"date": "2025-01-27", "close": 23.54, "volume": 6852.0}, {"date": "2025-01-28", "close": 24.85, "volume": 8772.0}, {"date": "2025-01-29", "close": 25.59, "volume": 4474.0}, {"date": "2025-01-30", "close": 25.63, "volume": 5509.0}, {"date": "2025-01-31", "close": 24.51, "volume": 2422.0}, {"date": "2025-02-03", "close": 24.34, "volume": 14703.0}, {"date": "2025-02-04", "close": 24.36, "volume": 7552.0}, {"date": "2025-02-05", "close": 25.19, "volume": 3593.0}, {"date": "2025-02-06", "close": 24.97, "volume": 2839.0}, {"date": "2025-02-07", "close": 24.03, "volume": 7496.0}, {"date": "2025-02-10", "close": 24.39, "volume": 11558.0}, {"date": "2025-02-11", "close": 24.62, "volume": 5193.0}, {"date": "2025-02-12", "close": 24.05, "volume": 5432.0}, {"date": "2025-02-13", "close": 25.0, "volume": 2747.0}, {"date": "2025-02-14", "close": 25.71, "volume": 6587.0}, {"date": "2025-02-18", "close": 25.72, "volume": 2986.0}, {"date": "2025-02-19", "close": 25.43, "volume": 21206.0}, {"date": "2025-02-20", "close": 24.88, "volume": 2723.0}, {"date": "2025-02-21", "close": 24.7, "volume": 2645.0}, {"date": "2025-02-24", "close": 24.06, "volume": 6432.0}, {"date": "2025-02-25", "close": 24.47, "volume": 10371.0}, {"date": "2025-02-26", "close": 25.71, "volume": 3014.0}, {"date": "2025-02-27", "close": 23.9, "volume": 17820.0}, {"date": "2025-02-28", "close": 23.76, "volume": 4986.0}, {"date": "2025-03-03", "close": 22.3, "volume": 9309.0}, {"date": "2025-03-04", "close": 22.11, "volume": 7438.0}, {"date": "2025-03-05", "close": 21.86, "volume": 4482.0}, {"date": "2025-03-06", "close": 22.21, "volume": 34496.0}, {"date": "2025-03-07", "close": 22.67, "volume": 16903.0}, {"date": "2025-03-10", "close": 21.44, "volume": 6348.0}, {"date": "2025-03-11", "close": 22.03, "volume": 7168.0}, {"date": "2025-03-12", "close": 22.76, "volume": 4946.0}, {"date": "2025-03-13", "close": 21.85, "volume": 3418.0}, {"date": "2025-03-14", "close": 22.37, "volume": 9590.0}, {"date": "2025-03-17", "close": 22.16, "volume": 2451.0}, {"date": "2025-03-18", "close": 22.35, "volume": 2960.0}, {"date": "2025-03-19", "close": 22.6, "volume": 2230.0}, {"date": "2025-03-20", "close": 22.3, "volume": 1920.0}, {"date": "2025-03-21", "close": 22.16, "volume": 9115.0}, {"date": "2025-03-24", "close": 22.21, "volume": 2190.0}, {"date": "2025-03-25", "close": 21.65, "volume": 5342.0}, {"date": "2025-03-26", "close": 21.72, "volume": 2348.0}, {"date": "2025-03-27", "close": 21.81, "volume": 5049.0}, {"date": "2025-03-28", "close": 21.58, "volume": 5611.0}, {"date": "2025-03-31", "close": 20.72, "volume": 4349.0}, {"date": "2025-04-01", "close": 21.23, "volume": 2296.0}, {"date": "2025-04-02", "close": 21.23, "volume": 3053.0}, {"date": "2025-04-03", "close": 20.32, "volume": 5651.0}, {"date": "2025-04-04", "close": 20.15, "volume": 5029.0}, {"date": "2025-04-07", "close": 21.79, "volume": 23785.0}, {"date": "2025-04-08", "close": 20.62, "volume": 4463.0}, {"date": "2025-04-09", "close": 21.97, "volume": 13111.0}, {"date": "2025-04-10", "close": 19.81, "volume": 4353.0}, {"date": "2025-04-11", "close": 20.06, "volume": 5920.0}, {"date": "2025-04-14", "close": 19.97, "volume": 1592.0}, {"date": "2025-04-15", "close": 24.81, "volume": 31096.0}, {"date": "2025-04-16", "close": 24.75, "volume": 12749.0}, {"date": "2025-04-17", "close": 25.9, "volume": 25848.0}, {"date": "2025-04-21", "close": 24.97, "volume": 6977.0}, {"date": "2025-04-22", "close": 25.63, "volume": 9785.0}, {"date": "2025-04-23", "close": 26.47, "volume": 17295.0}, {"date": "2025-04-24", "close": 26.95, "volume": 10931.0}, {"date": "2025-04-25", "close": 26.5, "volume": 9239.0}, {"date": "2025-04-28", "close": 26.12, "volume": 4378.0}, {"date": "2025-04-29", "close": 26.75, "volume": 9720.0}, {"date": "2025-04-30", "close": 27.2, "volume": 4149.0}, {"date": "2025-05-01", "close": 26.95, "volume": 3323.0}, {"date": "2025-05-02", "close": 26.77, "volume": 2017.0}, {"date": "2025-05-05", "close": 26.75, "volume": 2887.0}, {"date": "2025-05-06", "close": 26.49, "volume": 8067.0}, {"date": "2025-05-07", "close": 25.91, "volume": 1729.0}, {"date": "2025-05-08", "close": 26.79, "volume": 1194.0}, {"date": "2025-05-09", "close": 26.12, "volume": 1105.0}, {"date": "2025-05-12", "close": 25.88, "volume": 4259.0}, {"date": "2025-05-13", "close": 25.78, "volume": 1749.0}, {"date": "2025-05-14", "close": 25.92, "volume": 2805.0}, {"date": "2025-05-15", "close": 25.69, "volume": 4721.0}, {"date": "2025-05-16", "close": 25.73, "volume": 2743.0}, {"date": "2025-05-19", "close": 25.4, "volume": 1580.0}, {"date": "2025-05-20", "close": 25.03, "volume": 1002.0}, {"date": "2025-05-21", "close": 25.99, "volume": 1933.0}, {"date": "2025-05-22", "close": 25.49, "volume": 2054.0}, {"date": "2025-05-23", "close": 25.16, "volume": 1824.0}, {"date": "2025-05-27", "close": 26.82, "volume": 1422.0}, {"date": "2025-05-28", "close": 25.18, "volume": 1217.0}, {"date": "2025-05-29", "close": 25.75, "volume": 962.0}, {"date": "2025-05-30", "close": 25.65, "volume": 1125.0}, {"date": "2025-06-02", "close": 24.91, "volume": 1647.0}, {"date": "2025-06-03", "close": 24.9, "volume": 3924.0}, {"date": "2025-06-04", "close": 23.84, "volume": 5341.0}, {"date": "2025-06-05", "close": 23.83, "volume": 3266.0}, {"date": "2025-06-06", "close": 24.05, "volume": 3724.0}, {"date": "2025-06-09", "close": 23.95, "volume": 3379.0}, {"date": "2025-06-10", "close": 23.79, "volume": 1959.0}, {"date": "2025-06-11", "close": 24.94, "volume": 1733.0}, {"date": "2025-06-12", "close": 24.39, "volume": 1838.0}, {"date": "2025-06-13", "close": 23.23, "volume": 2393.0}, {"date": "2025-06-16", "close": 24.19, "volume": 1988.0}, {"date": "2025-06-17", "close": 23.99, "volume": 2363.0}, {"date": "2025-06-18", "close": 23.82, "volume": 8555.0}, {"date": "2025-06-20", "close": 23.97, "volume": 6867.0}, {"date": "2025-06-23", "close": 24.5, "volume": 1241.0}, {"date": "2025-06-24", "close": 25.94, "volume": 1476.0}, {"date": "2025-06-25", "close": 25.05, "volume": 3915.0}, {"date": "2025-06-26", "close": 25.87, "volume": 888.0}, {"date": "2025-06-27", "close": 27.09, "volume": 17224.0}, {"date": "2025-06-30", "close": 26.57, "volume": 31851.0}, {"date": "2025-07-01", "close": 25.89, "volume": 10888.0}, {"date": "2025-07-02", "close": 25.58, "volume": 26598.0}, {"date": "2025-07-03", "close": 26.39, "volume": 2459.0}, {"date": "2025-07-07", "close": 25.12, "volume": 1368.0}, {"date": "2025-07-08", "close": 25.41, "volume": 12116.0}, {"date": "2025-07-09", "close": 25.99, "volume": 3302.0}, {"date": "2025-07-10", "close": 25.83, "volume": 1916.0}, {"date": "2025-07-11", "close": 27.08, "volume": 23578.0}, {"date": "2025-07-14", "close": 26.67, "volume": 8632.0}, {"date": "2025-07-15", "close": 25.86, "volume": 2635.0}, {"date": "2025-07-16", "close": 25.71, "volume": 9026.0}, {"date": "2025-07-17", "close": 25.5, "volume": 5710.0}, {"date": "2025-07-18", "close": 24.72, "volume": 5143.0}, {"date": "2025-07-21", "close": 24.72, "volume": 5182.0}, {"date": "2025-07-22", "close": 24.04, "volume": 6524.0}, {"date": "2025-07-23", "close": 24.5, "volume": 13212.0}, {"date": "2025-07-24", "close": 24.5, "volume": 1485.0}, {"date": "2025-07-25", "close": 24.63, "volume": 985.0}, {"date": "2025-07-28", "close": 24.63, "volume": 1797.0}, {"date": "2025-07-29", "close": 23.16, "volume": 10766.0}, {"date": "2025-07-30", "close": 23.8, "volume": 7522.0}, {"date": "2025-07-31", "close": 23.3, "volume": 2044.0}, {"date": "2025-08-01", "close": 22.26, "volume": 1967.0}, {"date": "2025-08-04", "close": 22.77, "volume": 1428.0}, {"date": "2025-08-05", "close": 22.97, "volume": 9533.0}, {"date": "2025-08-06", "close": 26.66, "volume": 23485.0}, {"date": "2025-08-07", "close": 27.5, "volume": 7438.0}, {"date": "2025-08-08", "close": 27.01, "volume": 8090.0}, {"date": "2025-08-11", "close": 29.47, "volume": 12423.0}, {"date": "2025-08-12", "close": 30.06, "volume": 13590.0}, {"date": "2025-08-13", "close": 31.49, "volume": 7483.0}, {"date": "2025-08-14", "close": 31.27, "volume": 14929.0}, {"date": "2025-08-15", "close": 31.6, "volume": 31048.0}, {"date": "2025-08-18", "close": 30.76, "volume": 6568.0}, {"date": "2025-08-19", "close": 27.41, "volume": 32615.0}, {"date": "2025-08-20", "close": 27.05, "volume": 11207.0}, {"date": "2025-08-21", "close": 25.59, "volume": 7505.0}, {"date": "2025-08-22", "close": 27.06, "volume": 7887.0}, {"date": "2025-08-25", "close": 25.76, "volume": 3024.0}, {"date": "2025-08-26", "close": 25.7, "volume": 4139.0}, {"date": "2025-08-27", "close": 25.45, "volume": 18834.0}, {"date": "2025-08-28", "close": 25.25, "volume": 8567.0}, {"date": "2025-08-29", "close": 24.86, "volume": 10467.0}, {"date": "2025-09-02", "close": 24.1, "volume": 1999.0}, {"date": "2025-09-03", "close": 24.01, "volume": 10209.0}, {"date": "2025-09-04", "close": 24.21, "volume": 6980.0}, {"date": "2025-09-05", "close": 23.38, "volume": 3741.0}, {"date": "2025-09-08", "close": 23.14, "volume": 6255.0}, {"date": "2025-09-09", "close": 22.81, "volume": 5939.0}, {"date": "2025-09-10", "close": 22.9, "volume": 2294.0}, {"date": "2025-09-11", "close": 23.51, "volume": 5233.0}, {"date": "2025-09-12", "close": 23.14, "volume": 5080.0}, {"date": "2025-09-15", "close": 23.2, "volume": 6049.0}, {"date": "2025-09-16", "close": 23.65, "volume": 3425.0}, {"date": "2025-09-17", "close": 24.06, "volume": 3824.0}, {"date": "2025-09-18", "close": 25.32, "volume": 8604.0}, {"date": "2025-09-19", "close": 24.97, "volume": 18856.0}, {"date": "2025-09-22", "close": 24.46, "volume": 6053.0}, {"date": "2025-09-23", "close": 24.63, "volume": 1791.0}, {"date": "2025-09-24", "close": 24.45, "volume": 3299.0}, {"date": "2025-09-25", "close": 24.14, "volume": 4775.0}, {"date": "2025-09-26", "close": 24.24, "volume": 3306.0}, {"date": "2025-09-29", "close": 24.07, "volume": 2482.0}, {"date": "2025-09-30", "close": 23.4, "volume": 2180.0}, {"date": "2025-10-01", "close": 23.86, "volume": 1778.0}, {"date": "2025-10-02", "close": 23.86, "volume": 1916.0}, {"date": "2025-10-03", "close": 22.98, "volume": 2090.0}, {"date": "2025-10-06", "close": 23.43, "volume": 2392.0}, {"date": "2025-10-07", "close": 22.93, "volume": 2640.0}, {"date": "2025-10-08", "close": 22.9, "volume": 3751.0}, {"date": "2025-10-09", "close": 22.54, "volume": 7823.0}, {"date": "2025-10-10", "close": 22.54, "volume": 1425.0}, {"date": "2025-10-13", "close": 23.19, "volume": 7689.0}, {"date": "2025-10-14", "close": 22.75, "volume": 2791.0}, {"date": "2025-10-15", "close": 22.52, "volume": 3674.0}, {"date": "2025-10-16", "close": 23.24, "volume": 3983.0}, {"date": "2025-10-17", "close": 23.17, "volume": 1618.0}, {"date": "2025-10-20", "close": 23.39, "volume": 2849.0}, {"date": "2025-10-21", "close": 23.19, "volume": 2179.0}, {"date": "2025-10-22", "close": 23.2, "volume": 2027.0}, {"date": "2025-10-23", "close": 23.41, "volume": 1036.0}, {"date": "2025-10-24", "close": 23.04, "volume": 2707.0}, {"date": "2025-10-27", "close": 22.52, "volume": 4686.0}, {"date": "2025-10-28", "close": 22.76, "volume": 4085.0}, {"date": "2025-10-29", "close": 22.74, "volume": 6543.0}, {"date": "2025-10-30", "close": 22.48, "volume": 5141.0}, {"date": "2025-10-31", "close": 22.49, "volume": 2090.0}, {"date": "2025-11-03", "close": 22.01, "volume": 5958.0}, {"date": "2025-11-04", "close": 21.92, "volume": 1930.0}, {"date": "2025-11-05", "close": 22.2, "volume": 2797.0}, {"date": "2025-11-06", "close": 22.17, "volume": 2909.0}, {"date": "2025-11-07", "close": 21.61, "volume": 1652.0}, {"date": "2025-11-10", "close": 21.77, "volume": 4486.0}, {"date": "2025-11-11", "close": 22.03, "volume": 4042.0}, {"date": "2025-11-12", "close": 22.01, "volume": 3982.0}, {"date": "2025-11-13", "close": 22.1, "volume": 1084.0}, {"date": "2025-11-14", "close": 22.55, "volume": 5333.0}, {"date": "2025-11-17", "close": 22.39, "volume": 4055.0}, {"date": "2025-11-18", "close": 22.57, "volume": 995.0}, {"date": "2025-11-19", "close": 22.27, "volume": 3694.0}, {"date": "2025-11-20", "close": 22.51, "volume": 3257.0}, {"date": "2025-11-21", "close": 22.88, "volume": 6721.0}, {"date": "2025-11-24", "close": 22.53, "volume": 1945.0}, {"date": "2025-11-25", "close": 22.56, "volume": 2624.0}, {"date": "2025-11-26", "close": 22.31, "volume": 12744.0}, {"date": "2025-11-28", "close": 22.49, "volume": 1236.0}, {"date": "2025-12-01", "close": 22.0, "volume": 899.0}, {"date": "2025-12-02", "close": 21.75, "volume": 7758.0}, {"date": "2025-12-03", "close": 22.31, "volume": 1842.0}, {"date": "2025-12-04", "close": 21.75, "volume": 8837.0}, {"date": "2025-12-05", "close": 21.67, "volume": 11252.0}, {"date": "2025-12-08", "close": 21.6, "volume": 9442.0}, {"date": "2025-12-09", "close": 21.6, "volume": 6075.0}, {"date": "2025-12-10", "close": 20.29, "volume": 127144.0}, {"date": "2025-12-11", "close": 21.14, "volume": 8461.0}, {"date": "2025-12-12", "close": 21.82, "volume": 9264.0}, {"date": "2025-12-15", "close": 24.36, "volume": 27103.0}, {"date": "2025-12-16", "close": 24.56, "volume": 12146.0}, {"date": "2025-12-17", "close": 24.33, "volume": 3882.0}, {"date": "2025-12-18", "close": 24.3, "volume": 3752.0}, {"date": "2025-12-19", "close": 22.51, "volume": 25118.0}, {"date": "2025-12-22", "close": 23.19, "volume": 16372.0}, {"date": "2025-12-23", "close": 22.8, "volume": 16528.0}, {"date": "2025-12-24", "close": 22.59, "volume": 4438.0}, {"date": "2025-12-26", "close": 23.065, "volume": 2458.0}, {"date": "2025-12-29", "close": 23.07, "volume": 2730.0}, {"date": "2025-12-30", "close": 22.6, "volume": 1287.0}, {"date": "2025-12-31", "close": 23.27, "volume": 5133.0}, {"date": "2026-01-02", "close": 23.0, "volume": 1576.0}, {"date": "2026-01-05", "close": 23.01, "volume": 1548.0}, {"date": "2026-01-06", "close": 22.6, "volume": 1920.0}, {"date": "2026-01-07", "close": 22.53, "volume": 1955.0}, {"date": "2026-01-08", "close": 23.05, "volume": 3012.0}, {"date": "2026-01-09", "close": 22.9, "volume": 1434.0}, {"date": "2026-01-12", "close": 22.87, "volume": 2211.0}, {"date": "2026-01-13", "close": 23.5, "volume": 1709.0}, {"date": "2026-01-14", "close": 24.22, "volume": 4203.0}, {"date": "2026-01-15", "close": 24.26, "volume": 5160.0}, {"date": "2026-01-16", "close": 23.29, "volume": 2953.0}, {"date": "2026-01-20", "close": 23.0, "volume": 2923.0}, {"date": "2026-01-21", "close": 23.51, "volume": 1736.0}, {"date": "2026-01-22", "close": 23.49, "volume": 1374.0}, {"date": "2026-01-23", "close": 24.21, "volume": 2201.0}, {"date": "2026-01-26", "close": 23.21, "volume": 4661.0}, {"date": "2026-01-27", "close": 23.42, "volume": 2241.0}, {"date": "2026-01-28", "close": 23.59, "volume": 4532.0}, {"date": "2026-01-29", "close": 23.71, "volume": 3192.0}, {"date": "2026-01-30", "close": 23.3, "volume": 2443.0}, {"date": "2026-02-02", "close": 23.12, "volume": 4319.0}, {"date": "2026-02-03", "close": 24.07, "volume": 4183.0}, {"date": "2026-02-04", "close": 23.82, "volume": 2230.0}, {"date": "2026-02-05", "close": 23.97, "volume": 2867.0}, {"date": "2026-02-06", "close": 23.81, "volume": 4189.0}, {"date": "2026-02-09", "close": 24.08, "volume": 3949.0}, {"date": "2026-02-10", "close": 24.5, "volume": 4166.0}, {"date": "2026-02-11", "close": 24.53, "volume": 2201.0}, {"date": "2026-02-12", "close": 24.41, "volume": 1318.0}, {"date": "2026-02-13", "close": 24.58, "volume": 4649.0}, {"date": "2026-02-17", "close": 24.3, "volume": 2788.0}, {"date": "2026-02-18", "close": 24.0, "volume": 2188.0}, {"date": "2026-02-19", "close": 23.72, "volume": 2910.0}, {"date": "2026-02-20", "close": 23.5, "volume": 1681.0}, {"date": "2026-02-23", "close": 23.32, "volume": 4689.0}, {"date": "2026-02-24", "close": 23.41, "volume": 542.0}, {"date": "2026-02-25", "close": 24.27, "volume": 1362.0}, {"date": "2026-02-26", "close": 24.07, "volume": 2954.0}, {"date": "2026-02-27", "close": 23.5, "volume": 1865.0}, {"date": "2026-03-02", "close": 24.87, "volume": 6293.0}, {"date": "2026-03-03", "close": 24.11, "volume": 1478.0}, {"date": "2026-03-04", "close": 24.73, "volume": 946.0}, {"date": "2026-03-05", "close": 24.24, "volume": 6303.0}, {"date": "2026-03-06", "close": 24.3, "volume": 2714.0}, {"date": "2026-03-09", "close": 24.21, "volume": 2420.0}, {"date": "2026-03-10", "close": 23.52, "volume": 1423.0}, {"date": "2026-03-11", "close": 23.49, "volume": 1088.0}, {"date": "2026-03-12", "close": 24.3, "volume": 5304.0}, {"date": "2026-03-13", "close": 24.3, "volume": 4144.0}, {"date": "2026-03-16", "close": 23.27, "volume": 2933.0}, {"date": "2026-03-17", "close": 23.21, "volume": 6055.0}, {"date": "2026-03-18", "close": 22.7, "volume": 6906.0}, {"date": "2026-03-19", "close": 23.0, "volume": 2595.0}, {"date": "2026-03-20", "close": 22.7, "volume": 12137.0}, {"date": "2026-03-23", "close": 23.1, "volume": 2700.0}, {"date": "2026-03-24", "close": 22.7, "volume": 1854.0}, {"date": "2026-03-25", "close": 22.75, "volume": 1956.0}, {"date": "2026-03-26", "close": 23.05, "volume": 2686.0}, {"date": "2026-03-27", "close": 23.16, "volume": 4950.0}, {"date": "2026-03-30", "close": 23.44, "volume": 3026.0}, {"date": "2026-03-31", "close": 23.36, "volume": 1788.0}, {"date": "2026-04-01", "close": 23.03, "volume": 1260.0}, {"date": "2026-04-02", "close": 23.27, "volume": 1044.0}, {"date": "2026-04-06", "close": 22.76, "volume": 2308.0}, {"date": "2026-04-07", "close": 22.7, "volume": 1868.0}, {"date": "2026-04-08", "close": 22.62, "volume": 2204.0}, {"date": "2026-04-09", "close": 23.27, "volume": 6527.0}, {"date": "2026-04-10", "close": 22.51, "volume": 3887.0}, {"date": "2026-04-13", "close": 23.4, "volume": 2115.0}, {"date": "2026-04-14", "close": 23.51, "volume": 1807.0}, {"date": "2026-04-15", "close": 23.7, "volume": 1669.0}, {"date": "2026-04-16", "close": 23.29, "volume": 2368.0}, {"date": "2026-04-17", "close": 23.2, "volume": 2823.0}, {"date": "2026-04-20", "close": 23.2, "volume": 1293.0}, {"date": "2026-04-21", "close": 23.2, "volume": 1352.0}, {"date": "2026-04-22", "close": 23.47, "volume": 2662.0}, {"date": "2026-04-23", "close": 23.6, "volume": 323.0}, {"date": "2026-04-24", "close": 23.71, "volume": 830.0}, {"date": "2026-04-27", "close": 23.2, "volume": 3710.0}, {"date": "2026-04-28", "close": 23.2, "volume": 2129.0}, {"date": "2026-04-29", "close": 23.2, "volume": 2548.0}, {"date": "2026-04-30", "close": 23.27, "volume": 3674.0}, {"date": "2026-05-01", "close": 23.67, "volume": 1813.0}, {"date": "2026-05-04", "close": 23.21, "volume": 1539.0}, {"date": "2026-05-05", "close": 23.2, "volume": 3407.0}, {"date": "2026-05-06", "close": 24.68, "volume": 5816.0}, {"date": "2026-05-07", "close": 23.75, "volume": 3861.0}, {"date": "2026-05-08", "close": 23.75, "volume": 958.0}, {"date": "2026-05-11", "close": 23.55, "volume": 1936.0}, {"date": "2026-05-12", "close": 24.44, "volume": 1691.0}, {"date": "2026-05-13", "close": 23.69, "volume": 3768.0}, {"date": "2026-05-14", "close": 23.21, "volume": 2288.0}, {"date": "2026-05-15", "close": 22.5, "volume": 3050.0}, {"date": "2026-05-18", "close": 22.48, "volume": 2862.0}, {"date": "2026-05-19", "close": 23.29, "volume": 7837.0}, {"date": "2026-05-20", "close": 23.44, "volume": 3707.0}, {"date": "2026-05-21", "close": 23.47, "volume": 1623.0}, {"date": "2026-05-22", "close": 23.3, "volume": 3471.0}, {"date": "2026-05-26", "close": 23.93, "volume": 2513.0}, {"date": "2026-05-27", "close": 24.44, "volume": 5411.0}, {"date": "2026-05-28", "close": 25.64, "volume": 3164.0}, {"date": "2026-05-29", "close": 25.14, "volume": 3447.0}, {"date": "2026-06-01", "close": 23.92, "volume": 6923.0}, {"date": "2026-06-02", "close": 24.265, "volume": 5303.0}, {"date": "2026-06-03", "close": 24.37, "volume": 9376.0}, {"date": "2026-06-04", "close": 24.19, "volume": 2409.0}, {"date": "2026-06-05", "close": 24.24, "volume": 2933.0}, {"date": "2026-06-08", "close": 24.49, "volume": 2864.0}, {"date": "2026-06-09", "close": 25.9, "volume": 4251.0}, {"date": "2026-06-10", "close": 25.9, "volume": 5294.0}, {"date": "2026-06-11", "close": 24.23, "volume": 3848.0}, {"date": "2026-06-12", "close": 25.77, "volume": 3022.0}, {"date": "2026-06-15", "close": 25.79, "volume": 11452.0}, {"date": "2026-06-16", "close": 25.85, "volume": 3102.0}, {"date": "2026-06-17", "close": 25.55, "volume": 4938.0}, {"date": "2026-06-18", "close": 27.12, "volume": 11637.0}, {"date": "2026-06-22", "close": 25.76, "volume": 3297.0}, {"date": "2026-06-23", "close": 27.0, "volume": 3105.0}, {"date": "2026-06-24", "close": 26.77, "volume": 9185.0}, {"date": "2026-06-25", "close": 27.19, "volume": 2806.0}, {"date": "2026-06-26", "close": 27.19, "volume": 47457.0}, {"date": "2026-06-29", "close": 26.29, "volume": 5378.0}, {"date": "2026-06-30", "close": 24.9, "volume": 4581.0}, {"date": "2026-07-01", "close": 26.27, "volume": 4455.0}, {"date": "2026-07-02", "close": 25.58, "volume": 7732.0}, {"date": "2026-07-06", "close": 25.0, "volume": 4867.0}, {"date": "2026-07-07", "close": 25.27, "volume": 7179.0}, {"date": "2026-07-08", "close": 25.94, "volume": 6882.0}, {"date": "2026-07-09", "close": 26.12, "volume": 2116.0}, {"date": "2026-07-10", "close": 27.04, "volume": 10765.0}, {"date": "2026-07-13", "close": 26.0, "volume": 1879.0}, {"date": "2026-07-14", "close": 25.08, "volume": 1073.0}, {"date": "2026-07-15", "close": 25.88, "volume": 7206.0}, {"date": "2026-07-16", "close": 25.23, "volume": 2300.0}, {"date": "2026-07-17", "close": 25.1, "volume": 9182.0}, {"date": "2026-07-20", "close": 25.0, "volume": 5061.0}, {"date": "2026-07-21", "close": 26.2, "volume": 6982.0}, {"date": "2026-07-22", "close": 26.48, "volume": 5573.0}, {"date": "2026-07-23", "close": 25.91, "volume": 4316.0}, {"date": "2026-07-24", "close": 26.7, "volume": 4554.0}, {"date": "2026-07-27", "close": 27.75, "volume": 5302.0}, {"date": "2026-07-28", "close": 28.08, "volume": 9675.0}, {"date": "2026-07-29", "close": 28.59, "volume": 3727.0}, {"date": "2026-07-30", "close": 28.38, "volume": 2963.0}, {"date": "2026-07-31", "close": 28.31, "volume": 4131.0}, {"date": "2026-08-03", "close": 29.6, "volume": 5771.0}, {"date": "2026-08-04", "close": 29.03, "volume": 11252.0}, {"date": "2026-08-05", "close": 28.1, "volume": 29190.0}, {"date": "2026-08-06", "close": 30.0, "volume": 3409.0}, {"date": "2026-08-07", "close": 30.09, "volume": 5191.0}, {"date": "2026-08-10", "close": 30.28, "volume": 9244.0}, {"date": "2026-08-11", "close": 31.48, "volume": 6863.0}, {"date": "2026-08-12", "close": 31.32, "volume": 7530.0}, {"date": "2026-08-13", "close": 31.59, "volume": 11365.0}, {"date": "2026-08-14", "close": 31.2, "volume": 5728.0}, {"date": "2026-08-17", "close": 30.77, "volume": 8481.0}, {"date": "2026-08-18", "close": 30.81, "volume": 5078.0}, {"date": "2026-08-19", "close": 31.0, "volume": 3945.0}, {"date": "2026-08-20", "close": 31.46, "volume": 13012.0}, {"date": "2026-08-21", "close": 32.0, "volume": 8011.0}, {"date": "2026-08-24", "close": 31.37, "volume": 6952.0}, {"date": "2026-08-25", "close": 31.76, "volume": 6987.0}, {"date": "2026-08-26", "close": 32.0, "volume": 4006.0}, {"date": "2026-08-27", "close": 31.85, "volume": 5139.0}, {"date": "2026-08-28", "close": 31.9, "volume": 9131.0}, {"date": "2026-08-31", "close": 31.83, "volume": 9168.0}, {"date": "2026-09-01", "close": 33.0, "volume": 13816.0}, {"date": "2026-09-02", "close": 35.35, "volume": 29598.0}, {"date": "2026-09-03", "close": 35.93, "volume": 19029.0}, {"date": "2026-09-04", "close": 35.0, "volume": 16920.0}, {"date": "2026-09-08", "close": 37.12, "volume": 42406.0}, {"date": "2026-09-09", "close": 35.45, "volume": 12574.0}, {"date": "2026-09-10", "close": 35.58, "volume": 16445.0}, {"date": "2026-09-11", "close": 35.65, "volume": 6267.0}, {"date": "2026-09-14", "close": 38.15, "volume": 25619.0}, {"date": "2026-09-15", "close": 38.39, "volume": 20490.0}, {"date": "2026-09-16", "close": 36.27, "volume": 65578.0}, {"date": "2026-09-17", "close": 37.75, "volume": 73475.0}, {"date": "2026-09-18", "close": 37.36, "volume": 137631.0}, {"date": "2026-09-21", "close": 38.49, "volume": 104204.0}, {"date": "2026-09-22", "close": 38.35, "volume": 80536.0}, {"date": "2026-09-23", "close": 35.66, "volume": 20103.0}, {"date": "2026-09-24", "close": 36.26, "volume": 10456.0}, {"date": "2026-09-25", "close": 37.8, "volume": 35725.0}, {"date": "2026-09-28", "close": 38.91, "volume": 51815.0}, {"date": "2026-09-29", "close": 37.77, "volume": 17164.0}, {"date": "2026-09-30", "close": 37.39, "volume": 19069.0}, {"date": "2026-10-01", "close": 36.41, "volume": 12150.0}, {"date": "2026-10-02", "close": 37.4, "volume": 19154.0}, {"date": "2026-10-05", "close": 38.23, "volume": 11809.0}, {"date": "2026-10-06", "close": 39.0, "volume": 8747.0}, {"date": "2026-10-07", "close": 39.3, "volume": 9257.0}, {"date": "2026-10-08", "close": 39.48, "volume": 8720.0}], "refreshing": true}