{"ticker": "CLDT", "overview": {"cik": "1476045", "ticker": "CLDT", "name": "Chatham Lodging Trust", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025638", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025519", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001344", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000619", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016450", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015470", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015374", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-06", "title": "FORM 8-K/A", "accession": "0001437749-26-015242", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000322", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000240", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "FORM DEF 14A", "accession": "0001437749-26-010650", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "FORM DEFA14A", "accession": "0001437749-26-010652", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001437749-26-010649", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-31", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-134449", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000935", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "FORM 8-K", "accession": "0001437749-26-007127", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006606", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006602", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006601", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "FORM 10-K", "accession": "0001437749-26-006103", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "FORM 8-K", "accession": "0001437749-26-005449", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "FORM 8-K", "accession": "0001437749-26-004924", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4", "accession": "0001437749-26-001396", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLDT", "has_prices": true, "as_of": "2026-08-07", "last": 12.59, "prev_close": 13.03, "change": -0.4399999999999995, "change_pct": -0.033768227168073636, "session_volume": 254789.0, "vwap_5": 13.174743544098753, "vwap_20": 13.337649666246582, "vwap_60": 12.333588465420068, "vwap_250": 8.948891819306324, "high_52w": 13.78, "low_52w": 6.4, "avg_volume_20": 342393.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-352535", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust raises a passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0001193125-26-352535-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000814375-26-000044", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust takes a 8.5% passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0000814375-26-000044-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "13DG-0002100119-26-001344", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust moves to a 4.91% passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0002100119-26-001344-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "13DG-0002052113-26-000619", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 10.4% passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000619-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000814375-26-000026", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust takes a 9.9% passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0000814375-26-000026-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "13DG-0002100119-26-000322", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust crosses 5% of CLDT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0002100119-26-000322-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000240", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust crosses 5% of CLDT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0002100121-26-000240-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0001193125-26-134449", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust crosses 5% of CLDT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0001193125-26-134449-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "SENATE-ef87390bab6c433fa852838d02a1dd5a-10", "src": "CONGRESS", "ticker": "CLDT", "cik": "", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust (REIT) Common Shares of Bene", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. William F Hagerty, IV dumps CLDT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548304}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352535", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust raises a passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0001193125-26-352535-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000814375-26-000044", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust takes a 8.5% passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0000814375-26-000044-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "13DG-0002100119-26-001344", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust moves to a 4.91% passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0002100119-26-001344-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "13DG-0002052113-26-000619", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 10.4% passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000619-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000814375-26-000026", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust takes a 9.9% passive stake in CLDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0000814375-26-000026-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "13DG-0002100119-26-000322", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust crosses 5% of CLDT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0002100119-26-000322-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002100121-26-000240", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust crosses 5% of CLDT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0002100121-26-000240-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0001193125-26-134449", "src": "13DG", "ticker": "CLDT", "cik": "1476045", "company": "Chatham Lodging Trust", "company_raw": "Chatham Lodging Trust", "who": "Chatham Lodging Trust", "who_key": "Chatham Lodging Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chatham Lodging Trust crosses 5% of CLDT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476045/0001193125-26-134449-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest", "new_value": "Chatham Lodging Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001476045", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001476045", "applied": 1, "detected_at": "2026-09-10T23:39:54.435168"}]}, "key_people": [{"who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025638", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025519", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001344", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000619", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016450", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015470", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015374", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-06", "title": "FORM 8-K/A", "accession": "0001437749-26-015242", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000322", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000240", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "FORM DEF 14A", "accession": "0001437749-26-010650", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "FORM DEFA14A", "accession": "0001437749-26-010652", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001437749-26-010649", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-31", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-134449", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000935", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "FORM 8-K", "accession": "0001437749-26-007127", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006606", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006602", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006601", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "FORM 10-K", "accession": "0001437749-26-006103", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "FORM 8-K", "accession": "0001437749-26-005449", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "FORM 8-K", "accession": "0001437749-26-004924", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4", "accession": "0001437749-26-001396", "price_sensitive": false}], "performance": {"ticker": "CLDT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.9, "volume": 216306.0}, {"date": "2016-08-09", "close": 21.8, "volume": 185856.0}, {"date": "2016-08-10", "close": 21.8, "volume": 198250.0}, {"date": "2016-08-11", "close": 21.46, "volume": 189741.0}, {"date": "2016-08-12", "close": 21.39, "volume": 125974.0}, {"date": "2016-08-15", "close": 21.54, "volume": 159651.0}, {"date": "2016-08-16", "close": 21.25, "volume": 178379.0}, {"date": "2016-08-17", "close": 21.17, "volume": 176994.0}, {"date": "2016-08-18", "close": 21.29, "volume": 104616.0}, {"date": "2016-08-19", "close": 21.23, "volume": 102678.0}, {"date": "2016-08-22", "close": 21.41, "volume": 93507.0}, {"date": "2016-08-23", "close": 21.48, "volume": 123204.0}, {"date": "2016-08-24", "close": 21.32, "volume": 146764.0}, {"date": "2016-08-25", "close": 21.61, "volume": 132450.0}, {"date": "2016-08-26", "close": 21.35, "volume": 151280.0}, {"date": "2016-08-29", "close": 21.0, "volume": 314138.0}, {"date": "2016-08-30", "close": 21.2, "volume": 256934.0}, {"date": "2016-08-31", "close": 20.73, "volume": 342464.0}, {"date": "2016-09-01", "close": 20.3, "volume": 254442.0}, {"date": "2016-09-02", "close": 20.29, "volume": 198788.0}, {"date": "2016-09-06", "close": 20.15, "volume": 182138.0}, {"date": "2016-09-07", "close": 20.49, "volume": 165973.0}, {"date": "2016-09-08", "close": 20.2, "volume": 254938.0}, {"date": "2016-09-09", "close": 19.28, "volume": 364947.0}, {"date": "2016-09-12", "close": 19.38, "volume": 304117.0}, {"date": "2016-09-13", "close": 19.0, "volume": 233416.0}, {"date": "2016-09-14", "close": 18.95, "volume": 229328.0}, {"date": "2016-09-15", "close": 19.11, "volume": 345418.0}, {"date": "2016-09-16", "close": 19.23, "volume": 197218.0}, {"date": "2016-09-19", "close": 19.45, "volume": 123577.0}, {"date": "2016-09-20", "close": 19.36, "volume": 102955.0}, {"date": "2016-09-21", "close": 19.47, "volume": 152317.0}, {"date": "2016-09-22", "close": 19.85, "volume": 197591.0}, {"date": "2016-09-23", "close": 20.02, "volume": 148644.0}, {"date": "2016-09-26", "close": 19.65, "volume": 139149.0}, {"date": "2016-09-27", "close": 19.35, "volume": 171743.0}, {"date": "2016-09-28", "close": 19.55, "volume": 173364.0}, {"date": "2016-09-29", "close": 19.37, "volume": 124598.0}, {"date": "2016-09-30", "close": 19.25, "volume": 216895.0}, {"date": "2016-10-03", "close": 19.16, "volume": 154468.0}, {"date": "2016-10-04", "close": 19.13, "volume": 191582.0}, {"date": "2016-10-05", "close": 18.93, "volume": 211260.0}, {"date": "2016-10-06", "close": 18.98, "volume": 206260.0}, {"date": "2016-10-07", "close": 18.63, "volume": 372643.0}, {"date": "2016-10-10", "close": 18.82, "volume": 201094.0}, {"date": "2016-10-11", "close": 18.0, "volume": 473127.0}, {"date": "2016-10-12", "close": 17.9, "volume": 254365.0}, {"date": "2016-10-13", "close": 17.84, "volume": 303727.0}, {"date": "2016-10-14", "close": 17.69, "volume": 243550.0}, {"date": "2016-10-17", "close": 17.68, "volume": 170838.0}, {"date": "2016-10-18", "close": 17.94, "volume": 164103.0}, {"date": "2016-10-19", "close": 18.06, "volume": 153319.0}, {"date": "2016-10-20", "close": 17.97, "volume": 116267.0}, {"date": "2016-10-21", "close": 18.0, "volume": 114172.0}, {"date": "2016-10-24", "close": 18.33, "volume": 157653.0}, {"date": "2016-10-25", "close": 18.37, "volume": 162804.0}, {"date": "2016-10-26", "close": 18.02, "volume": 235138.0}, {"date": "2016-10-27", "close": 17.65, "volume": 142094.0}, {"date": "2016-10-28", "close": 17.63, "volume": 183522.0}, {"date": "2016-10-31", "close": 17.7, "volume": 171420.0}, {"date": "2016-11-01", "close": 17.52, "volume": 241068.0}, {"date": "2016-11-02", "close": 17.62, "volume": 175895.0}, {"date": "2016-11-03", "close": 16.77, "volume": 422551.0}, {"date": "2016-11-04", "close": 17.26, "volume": 241315.0}, {"date": "2016-11-07", "close": 17.24, "volume": 335770.0}, {"date": "2016-11-08", "close": 17.55, "volume": 248964.0}, {"date": "2016-11-09", "close": 18.56, "volume": 335260.0}, {"date": "2016-11-10", "close": 18.9, "volume": 267954.0}, {"date": "2016-11-11", "close": 19.44, "volume": 383907.0}, {"date": "2016-11-14", "close": 20.15, "volume": 331747.0}, {"date": "2016-11-15", "close": 19.21, "volume": 209346.0}, {"date": "2016-11-16", "close": 19.38, "volume": 147667.0}, {"date": "2016-11-17", "close": 19.39, "volume": 96511.0}, {"date": "2016-11-18", "close": 19.22, "volume": 182934.0}, {"date": "2016-11-21", "close": 19.32, "volume": 133218.0}, {"date": "2016-11-22", "close": 19.54, "volume": 224866.0}, {"date": "2016-11-23", "close": 19.5, "volume": 124327.0}, {"date": "2016-11-25", "close": 19.65, "volume": 158367.0}, {"date": "2016-11-28", "close": 19.67, "volume": 264254.0}, {"date": "2016-11-29", "close": 19.54, "volume": 321853.0}, {"date": "2016-11-30", "close": 19.16, "volume": 326763.0}, {"date": "2016-12-01", "close": 19.34, "volume": 436044.0}, {"date": "2016-12-02", "close": 19.22, "volume": 514176.0}, {"date": "2016-12-05", "close": 19.99, "volume": 292638.0}, {"date": "2016-12-06", "close": 20.5, "volume": 267449.0}, {"date": "2016-12-07", "close": 20.74, "volume": 363884.0}, {"date": "2016-12-08", "close": 21.05, "volume": 236688.0}, {"date": "2016-12-09", "close": 21.13, "volume": 235708.0}, {"date": "2016-12-12", "close": 21.23, "volume": 374158.0}, {"date": "2016-12-13", "close": 20.85, "volume": 232269.0}, {"date": "2016-12-14", "close": 20.59, "volume": 276675.0}, {"date": "2016-12-15", "close": 20.43, "volume": 246051.0}, {"date": "2016-12-16", "close": 21.19, "volume": 1099455.0}, {"date": "2016-12-19", "close": 21.32, "volume": 252394.0}, {"date": "2016-12-20", "close": 21.35, "volume": 354630.0}, {"date": "2016-12-21", "close": 20.88, "volume": 264644.0}, {"date": "2016-12-22", "close": 20.67, "volume": 205035.0}, {"date": "2016-12-23", "close": 20.83, "volume": 159640.0}, {"date": "2016-12-27", "close": 20.81, "volume": 253868.0}, {"date": "2016-12-28", "close": 20.32, "volume": 236841.0}, {"date": "2016-12-29", "close": 20.6, "volume": 139938.0}, {"date": "2016-12-30", "close": 20.55, "volume": 224524.0}, {"date": "2017-01-03", "close": 20.78, "volume": 322874.0}, {"date": "2017-01-04", "close": 20.86, "volume": 320390.0}, {"date": "2017-01-05", "close": 20.47, "volume": 312874.0}, {"date": "2017-01-06", "close": 20.23, "volume": 219536.0}, {"date": "2017-01-09", "close": 20.18, "volume": 369189.0}, {"date": "2017-01-10", "close": 20.2, "volume": 183049.0}, {"date": "2017-01-11", "close": 20.35, "volume": 169611.0}, {"date": "2017-01-12", "close": 20.25, "volume": 161234.0}, {"date": "2017-01-13", "close": 20.31, "volume": 122576.0}, {"date": "2017-01-17", "close": 20.37, "volume": 136048.0}, {"date": "2017-01-18", "close": 20.44, "volume": 107057.0}, {"date": "2017-01-19", "close": 20.51, "volume": 190251.0}, {"date": "2017-01-20", "close": 20.55, "volume": 163412.0}, {"date": "2017-01-23", "close": 20.94, "volume": 218233.0}, {"date": "2017-01-24", "close": 20.83, "volume": 304889.0}, {"date": "2017-01-25", "close": 21.17, "volume": 335406.0}, {"date": "2017-01-26", "close": 21.32, "volume": 375204.0}, {"date": "2017-01-27", "close": 21.06, "volume": 279127.0}, {"date": "2017-01-30", "close": 20.38, "volume": 321402.0}, {"date": "2017-01-31", "close": 20.14, "volume": 237460.0}, {"date": "2017-02-01", "close": 20.01, "volume": 222796.0}, {"date": "2017-02-02", "close": 20.03, "volume": 144717.0}, {"date": "2017-02-03", "close": 20.46, "volume": 141487.0}, {"date": "2017-02-06", "close": 20.5, "volume": 177844.0}, {"date": "2017-02-07", "close": 20.43, "volume": 173291.0}, {"date": "2017-02-08", "close": 20.32, "volume": 195844.0}, {"date": "2017-02-09", "close": 20.35, "volume": 129723.0}, {"date": "2017-02-10", "close": 20.49, "volume": 130625.0}, {"date": "2017-02-13", "close": 20.6, "volume": 135279.0}, {"date": "2017-02-14", "close": 20.71, "volume": 205940.0}, {"date": "2017-02-15", "close": 20.59, "volume": 269324.0}, {"date": "2017-02-16", "close": 20.36, "volume": 198505.0}, {"date": "2017-02-17", "close": 20.2, "volume": 289560.0}, {"date": "2017-02-21", "close": 20.4, "volume": 281923.0}, {"date": "2017-02-22", "close": 20.38, "volume": 188550.0}, {"date": "2017-02-23", "close": 20.38, "volume": 498991.0}, {"date": "2017-02-24", "close": 20.18, "volume": 225318.0}, {"date": "2017-02-27", "close": 20.47, "volume": 276412.0}, {"date": "2017-02-28", "close": 20.03, "volume": 397847.0}, {"date": "2017-03-01", "close": 20.23, "volume": 250134.0}, {"date": "2017-03-02", "close": 20.15, "volume": 226781.0}, {"date": "2017-03-03", "close": 19.91, "volume": 312601.0}, {"date": "2017-03-06", "close": 19.97, "volume": 210522.0}, {"date": "2017-03-07", "close": 19.78, "volume": 175412.0}, {"date": "2017-03-08", "close": 19.34, "volume": 246606.0}, {"date": "2017-03-09", "close": 18.79, "volume": 299306.0}, {"date": "2017-03-10", "close": 18.92, "volume": 228897.0}, {"date": "2017-03-13", "close": 19.05, "volume": 235884.0}, {"date": "2017-03-14", "close": 19.15, "volume": 266065.0}, {"date": "2017-03-15", "close": 19.54, "volume": 326862.0}, {"date": "2017-03-16", "close": 19.81, "volume": 179467.0}, {"date": "2017-03-17", "close": 19.84, "volume": 307560.0}, {"date": "2017-03-20", "close": 19.49, "volume": 217336.0}, {"date": "2017-03-21", "close": 19.25, "volume": 241972.0}, {"date": "2017-03-22", "close": 19.45, "volume": 216433.0}, {"date": "2017-03-23", "close": 19.39, "volume": 347322.0}, {"date": "2017-03-24", "close": 19.23, "volume": 173307.0}, {"date": "2017-03-27", "close": 19.08, "volume": 349328.0}, {"date": "2017-03-28", "close": 19.09, "volume": 244509.0}, {"date": "2017-03-29", "close": 19.08, "volume": 262121.0}, {"date": "2017-03-30", "close": 19.49, "volume": 272308.0}, {"date": "2017-03-31", "close": 19.75, "volume": 308472.0}, {"date": "2017-04-03", "close": 19.36, "volume": 190039.0}, {"date": "2017-04-04", "close": 19.4, "volume": 208946.0}, {"date": "2017-04-05", "close": 19.23, "volume": 259340.0}, {"date": "2017-04-06", "close": 19.38, "volume": 212435.0}, {"date": "2017-04-07", "close": 19.35, "volume": 641587.0}, {"date": "2017-04-10", "close": 19.55, "volume": 252421.0}, {"date": "2017-04-11", "close": 19.8, "volume": 245923.0}, {"date": "2017-04-12", "close": 19.66, "volume": 142418.0}, {"date": "2017-04-13", "close": 19.61, "volume": 145660.0}, {"date": "2017-04-17", "close": 19.91, "volume": 182772.0}, {"date": "2017-04-18", "close": 19.85, "volume": 249169.0}, {"date": "2017-04-19", "close": 20.04, "volume": 234498.0}, {"date": "2017-04-20", "close": 20.05, "volume": 201947.0}, {"date": "2017-04-21", "close": 19.87, "volume": 252342.0}, {"date": "2017-04-24", "close": 20.01, "volume": 274653.0}, {"date": "2017-04-25", "close": 20.12, "volume": 362476.0}, {"date": "2017-04-26", "close": 20.17, "volume": 309522.0}, {"date": "2017-04-27", "close": 19.86, "volume": 179771.0}, {"date": "2017-04-28", "close": 19.36, "volume": 350682.0}, {"date": "2017-05-01", "close": 19.64, "volume": 283834.0}, {"date": "2017-05-02", "close": 19.72, "volume": 221190.0}, {"date": "2017-05-03", "close": 19.6, "volume": 238350.0}, {"date": "2017-05-04", "close": 19.29, "volume": 255013.0}, {"date": "2017-05-05", "close": 19.48, "volume": 234862.0}, {"date": "2017-05-08", "close": 19.19, "volume": 406629.0}, {"date": "2017-05-09", "close": 18.95, "volume": 323262.0}, {"date": "2017-05-10", "close": 19.35, "volume": 201631.0}, {"date": "2017-05-11", "close": 19.03, "volume": 214000.0}, {"date": "2017-05-12", "close": 18.82, "volume": 209703.0}, {"date": "2017-05-15", "close": 18.94, "volume": 217755.0}, {"date": "2017-05-16", "close": 18.85, "volume": 179548.0}, {"date": "2017-05-17", "close": 18.93, "volume": 252695.0}, {"date": "2017-05-18", "close": 19.05, "volume": 344016.0}, {"date": "2017-05-19", "close": 18.97, "volume": 306880.0}, {"date": "2017-05-22", "close": 18.97, "volume": 305199.0}, {"date": "2017-05-23", "close": 19.02, "volume": 204202.0}, {"date": "2017-05-24", "close": 19.2, "volume": 205875.0}, {"date": "2017-05-25", "close": 19.18, "volume": 250337.0}, {"date": "2017-05-26", "close": 19.16, "volume": 146951.0}, {"date": "2017-05-30", "close": 19.04, "volume": 185708.0}, {"date": "2017-05-31", "close": 19.85, "volume": 1351873.0}, {"date": "2017-06-01", "close": 20.09, "volume": 6312578.0}, {"date": "2017-06-02", "close": 19.99, "volume": 680672.0}, {"date": "2017-06-05", "close": 19.79, "volume": 456894.0}, {"date": "2017-06-06", "close": 19.66, "volume": 449749.0}, {"date": "2017-06-07", "close": 19.63, "volume": 303069.0}, {"date": "2017-06-08", "close": 19.86, "volume": 308006.0}, {"date": "2017-06-09", "close": 20.1, "volume": 504336.0}, {"date": "2017-06-12", "close": 20.2, "volume": 399592.0}, {"date": "2017-06-13", "close": 20.33, "volume": 358240.0}, {"date": "2017-06-14", "close": 20.25, "volume": 184665.0}, {"date": "2017-06-15", "close": 20.14, "volume": 220133.0}, {"date": "2017-06-16", "close": 20.22, "volume": 514165.0}, {"date": "2017-06-19", "close": 20.43, "volume": 300033.0}, {"date": "2017-06-20", "close": 20.47, "volume": 187269.0}, {"date": "2017-06-21", "close": 20.2, "volume": 173750.0}, {"date": "2017-06-22", "close": 20.09, "volume": 164706.0}, {"date": "2017-06-23", "close": 20.24, "volume": 307425.0}, {"date": "2017-06-26", "close": 20.5, "volume": 485650.0}, {"date": "2017-06-27", "close": 20.33, "volume": 234477.0}, {"date": "2017-06-28", "close": 20.35, "volume": 245156.0}, {"date": "2017-06-29", "close": 20.24, "volume": 275634.0}, {"date": "2017-06-30", "close": 20.09, "volume": 264851.0}, {"date": "2017-07-03", "close": 20.39, "volume": 111907.0}, {"date": "2017-07-05", "close": 20.01, "volume": 228853.0}, {"date": "2017-07-06", "close": 19.9, "volume": 372832.0}, {"date": "2017-07-07", "close": 20.02, "volume": 199432.0}, {"date": "2017-07-10", "close": 19.69, "volume": 210098.0}, {"date": "2017-07-11", "close": 19.89, "volume": 251941.0}, {"date": "2017-07-12", "close": 19.9, "volume": 131184.0}, {"date": "2017-07-13", "close": 19.94, "volume": 108366.0}, {"date": "2017-07-14", "close": 20.25, "volume": 244188.0}, {"date": "2017-07-17", "close": 20.87, "volume": 516762.0}, {"date": "2017-07-18", "close": 20.55, "volume": 238717.0}, {"date": "2017-07-19", "close": 20.58, "volume": 212480.0}, {"date": "2017-07-20", "close": 20.46, "volume": 245972.0}, {"date": "2017-07-21", "close": 20.53, "volume": 263314.0}, {"date": "2017-07-24", "close": 20.51, "volume": 244273.0}, {"date": "2017-07-25", "close": 20.63, "volume": 181661.0}, {"date": "2017-07-26", "close": 20.48, "volume": 204449.0}, {"date": "2017-07-27", "close": 20.55, "volume": 241869.0}, {"date": "2017-07-28", "close": 20.65, "volume": 196806.0}, {"date": "2017-07-31", "close": 20.68, "volume": 239139.0}, {"date": "2017-08-01", "close": 20.59, "volume": 226369.0}, {"date": "2017-08-02", "close": 20.67, "volume": 267369.0}, {"date": "2017-08-03", "close": 20.25, "volume": 343473.0}, {"date": "2017-08-04", "close": 20.4, "volume": 275790.0}, {"date": "2017-08-07", "close": 20.44, "volume": 183883.0}, {"date": "2017-08-08", "close": 20.45, "volume": 253949.0}, {"date": "2017-08-09", "close": 20.12, "volume": 257952.0}, {"date": "2017-08-10", "close": 20.05, "volume": 277863.0}, {"date": "2017-08-11", "close": 19.59, "volume": 346299.0}, {"date": "2017-08-14", "close": 20.05, "volume": 238829.0}, {"date": "2017-08-15", "close": 19.94, "volume": 215096.0}, {"date": "2017-08-16", "close": 20.18, "volume": 238468.0}, {"date": "2017-08-17", "close": 20.05, "volume": 295178.0}, {"date": "2017-08-18", "close": 19.75, "volume": 772439.0}, {"date": "2017-08-21", "close": 19.79, "volume": 172278.0}, {"date": "2017-08-22", "close": 19.95, "volume": 180311.0}, {"date": "2017-08-23", "close": 19.76, "volume": 209562.0}, {"date": "2017-08-24", "close": 19.83, "volume": 123802.0}, {"date": "2017-08-25", "close": 19.87, "volume": 249237.0}, {"date": "2017-08-28", "close": 20.07, "volume": 875570.0}, {"date": "2017-08-29", "close": 19.89, "volume": 702139.0}, {"date": "2017-08-30", "close": 20.01, "volume": 543327.0}, {"date": "2017-08-31", "close": 20.28, "volume": 423191.0}, {"date": "2017-09-01", "close": 20.36, "volume": 171736.0}, {"date": "2017-09-05", "close": 20.14, "volume": 346830.0}, {"date": "2017-09-06", "close": 20.33, "volume": 210405.0}, {"date": "2017-09-07", "close": 20.18, "volume": 540621.0}, {"date": "2017-09-08", "close": 20.24, "volume": 389912.0}, {"date": "2017-09-11", "close": 20.62, "volume": 461226.0}, {"date": "2017-09-12", "close": 20.68, "volume": 246482.0}, {"date": "2017-09-13", "close": 20.95, "volume": 264573.0}, {"date": "2017-09-14", "close": 20.94, "volume": 208061.0}, {"date": "2017-09-15", "close": 20.99, "volume": 689698.0}, {"date": "2017-09-18", "close": 20.98, "volume": 262448.0}, {"date": "2017-09-19", "close": 20.89, "volume": 288003.0}, {"date": "2017-09-20", "close": 21.01, "volume": 312665.0}, {"date": "2017-09-21", "close": 21.01, "volume": 263233.0}, {"date": "2017-09-22", "close": 21.03, "volume": 259727.0}, {"date": "2017-09-25", "close": 21.18, "volume": 286978.0}, {"date": "2017-09-26", "close": 21.25, "volume": 295524.0}, {"date": "2017-09-27", "close": 21.34, "volume": 373665.0}, {"date": "2017-09-28", "close": 21.32, "volume": 541243.0}, {"date": "2017-09-29", "close": 21.32, "volume": 359503.0}, {"date": "2017-10-02", "close": 21.38, "volume": 322936.0}, {"date": "2017-10-03", "close": 21.2, "volume": 215042.0}, {"date": "2017-10-04", "close": 21.29, "volume": 227393.0}, {"date": "2017-10-05", "close": 21.5, "volume": 242934.0}, {"date": "2017-10-06", "close": 21.59, "volume": 170206.0}, {"date": "2017-10-09", "close": 21.51, "volume": 202107.0}, {"date": "2017-10-10", "close": 21.5, "volume": 283189.0}, {"date": "2017-10-11", "close": 21.7, "volume": 303563.0}, {"date": "2017-10-12", "close": 22.16, "volume": 253080.0}, {"date": "2017-10-13", "close": 22.27, "volume": 223967.0}, {"date": "2017-10-16", "close": 22.14, "volume": 152635.0}, {"date": "2017-10-17", "close": 22.16, "volume": 139210.0}, {"date": "2017-10-18", "close": 22.18, "volume": 201383.0}, {"date": "2017-10-19", "close": 22.09, "volume": 239864.0}, {"date": "2017-10-20", "close": 21.82, "volume": 246489.0}, {"date": "2017-10-23", "close": 21.5, "volume": 300441.0}, {"date": "2017-10-24", "close": 21.48, "volume": 213798.0}, {"date": "2017-10-25", "close": 21.49, "volume": 311433.0}, {"date": "2017-10-26", "close": 21.41, "volume": 203536.0}, {"date": "2017-10-27", "close": 21.48, "volume": 308706.0}, {"date": "2017-10-30", "close": 21.18, "volume": 223716.0}, {"date": "2017-10-31", "close": 21.75, "volume": 554295.0}, {"date": "2017-11-01", "close": 22.25, "volume": 408773.0}, {"date": "2017-11-02", "close": 22.46, "volume": 320930.0}, {"date": "2017-11-03", "close": 22.42, "volume": 288821.0}, {"date": "2017-11-06", "close": 22.59, "volume": 239545.0}, {"date": "2017-11-07", "close": 22.69, "volume": 3173258.0}, {"date": "2017-11-08", "close": 22.95, "volume": 951920.0}, {"date": "2017-11-09", "close": 22.93, "volume": 848853.0}, {"date": "2017-11-10", "close": 22.84, "volume": 422786.0}, {"date": "2017-11-13", "close": 22.82, "volume": 449230.0}, {"date": "2017-11-14", "close": 22.72, "volume": 291980.0}, {"date": "2017-11-15", "close": 22.43, "volume": 404768.0}, {"date": "2017-11-16", "close": 22.64, "volume": 345694.0}, {"date": "2017-11-17", "close": 22.62, "volume": 532065.0}, {"date": "2017-11-20", "close": 22.71, "volume": 246861.0}, {"date": "2017-11-21", "close": 22.81, "volume": 393307.0}, {"date": "2017-11-22", "close": 22.86, "volume": 274929.0}, {"date": "2017-11-24", "close": 22.94, "volume": 221322.0}, {"date": "2017-11-27", "close": 22.81, "volume": 337396.0}, {"date": "2017-11-28", "close": 22.72, "volume": 322605.0}, {"date": "2017-11-29", "close": 22.68, "volume": 385956.0}, {"date": "2017-11-30", "close": 22.69, "volume": 476807.0}, {"date": "2017-12-01", "close": 22.67, "volume": 359686.0}, {"date": "2017-12-04", "close": 22.75, "volume": 360687.0}, {"date": "2017-12-05", "close": 22.63, "volume": 328331.0}, {"date": "2017-12-06", "close": 22.55, "volume": 327398.0}, {"date": "2017-12-07", "close": 22.4, "volume": 392404.0}, {"date": "2017-12-08", "close": 22.43, "volume": 270751.0}, {"date": "2017-12-11", "close": 22.65, "volume": 652217.0}, {"date": "2017-12-12", "close": 22.66, "volume": 415573.0}, {"date": "2017-12-13", "close": 23.15, "volume": 641737.0}, {"date": "2017-12-14", "close": 23.21, "volume": 818147.0}, {"date": "2017-12-15", "close": 23.08, "volume": 3475510.0}, {"date": "2017-12-18", "close": 23.76, "volume": 570713.0}, {"date": "2017-12-19", "close": 23.29, "volume": 359187.0}, {"date": "2017-12-20", "close": 23.09, "volume": 321680.0}, {"date": "2017-12-21", "close": 22.87, "volume": 311907.0}, {"date": "2017-12-22", "close": 22.91, "volume": 192550.0}, {"date": "2017-12-26", "close": 22.88, "volume": 198807.0}, {"date": "2017-12-27", "close": 23.04, "volume": 197304.0}, {"date": "2017-12-28", "close": 23.11, "volume": 306356.0}, {"date": "2017-12-29", "close": 22.76, "volume": 269808.0}, {"date": "2018-01-02", "close": 22.82, "volume": 479312.0}, {"date": "2018-01-03", "close": 22.59, "volume": 336022.0}, {"date": "2018-01-04", "close": 22.39, "volume": 252150.0}, {"date": "2018-01-05", "close": 22.42, "volume": 374209.0}, {"date": "2018-01-08", "close": 22.51, "volume": 404796.0}, {"date": "2018-01-09", "close": 22.35, "volume": 257277.0}, {"date": "2018-01-10", "close": 22.6, "volume": 204759.0}, {"date": "2018-01-11", "close": 22.83, "volume": 254792.0}, {"date": "2018-01-12", "close": 22.6, "volume": 204428.0}, {"date": "2018-01-16", "close": 22.47, "volume": 357338.0}, {"date": "2018-01-17", "close": 22.71, "volume": 525757.0}, {"date": "2018-01-18", "close": 22.35, "volume": 447410.0}, {"date": "2018-01-19", "close": 22.62, "volume": 367275.0}, {"date": "2018-01-22", "close": 22.67, "volume": 284647.0}, {"date": "2018-01-23", "close": 22.98, "volume": 331496.0}, {"date": "2018-01-24", "close": 23.33, "volume": 347973.0}, {"date": "2018-01-25", "close": 23.41, "volume": 368308.0}, {"date": "2018-01-26", "close": 23.11, "volume": 191887.0}, {"date": "2018-01-29", "close": 22.79, "volume": 235137.0}, {"date": "2018-01-30", "close": 22.32, "volume": 201848.0}, {"date": "2018-01-31", "close": 22.4, "volume": 281714.0}, {"date": "2018-02-01", "close": 22.36, "volume": 292680.0}, {"date": "2018-02-02", "close": 21.6, "volume": 367294.0}, {"date": "2018-02-05", "close": 20.71, "volume": 405922.0}, {"date": "2018-02-06", "close": 20.87, "volume": 347241.0}, {"date": "2018-02-07", "close": 20.81, "volume": 230973.0}, {"date": "2018-02-08", "close": 20.41, "volume": 355266.0}, {"date": "2018-02-09", "close": 20.88, "volume": 325493.0}, {"date": "2018-02-12", "close": 20.68, "volume": 409423.0}, {"date": "2018-02-13", "close": 20.77, "volume": 190568.0}, {"date": "2018-02-14", "close": 20.75, "volume": 218860.0}, {"date": "2018-02-15", "close": 20.84, "volume": 161045.0}, {"date": "2018-02-16", "close": 21.13, "volume": 376471.0}, {"date": "2018-02-20", "close": 20.69, "volume": 275452.0}, {"date": "2018-02-21", "close": 20.84, "volume": 455176.0}, {"date": "2018-02-22", "close": 20.77, "volume": 244302.0}, {"date": "2018-02-23", "close": 21.15, "volume": 194044.0}, {"date": "2018-02-26", "close": 19.38, "volume": 992927.0}, {"date": "2018-02-27", "close": 18.19, "volume": 1003032.0}, {"date": "2018-02-28", "close": 18.19, "volume": 657619.0}, {"date": "2018-03-01", "close": 18.32, "volume": 687498.0}, {"date": "2018-03-02", "close": 18.18, "volume": 445984.0}, {"date": "2018-03-05", "close": 18.42, "volume": 569821.0}, {"date": "2018-03-06", "close": 18.76, "volume": 461996.0}, {"date": "2018-03-07", "close": 19.04, "volume": 525711.0}, {"date": "2018-03-08", "close": 18.94, "volume": 256150.0}, {"date": "2018-03-09", "close": 19.31, "volume": 372638.0}, {"date": "2018-03-12", "close": 19.55, "volume": 424462.0}, {"date": "2018-03-13", "close": 19.45, "volume": 320046.0}, {"date": "2018-03-14", "close": 19.47, "volume": 189440.0}, {"date": "2018-03-15", "close": 19.5, "volume": 205444.0}, {"date": "2018-03-16", "close": 19.85, "volume": 592762.0}, {"date": "2018-03-19", "close": 19.68, "volume": 288996.0}, {"date": "2018-03-20", "close": 19.55, "volume": 231197.0}, {"date": "2018-03-21", "close": 19.35, "volume": 455442.0}, {"date": "2018-03-22", "close": 19.18, "volume": 291174.0}, {"date": "2018-03-23", "close": 18.73, "volume": 317691.0}, {"date": "2018-03-26", "close": 18.88, "volume": 467025.0}, {"date": "2018-03-27", "close": 18.93, "volume": 292536.0}, {"date": "2018-03-28", "close": 19.28, "volume": 351856.0}, {"date": "2018-03-29", "close": 19.15, "volume": 431380.0}, {"date": "2018-04-02", "close": 18.87, "volume": 269561.0}, {"date": "2018-04-03", "close": 19.39, "volume": 494613.0}, {"date": "2018-04-04", "close": 19.51, "volume": 405969.0}, {"date": "2018-04-05", "close": 19.52, "volume": 378007.0}, {"date": "2018-04-06", "close": 19.18, "volume": 408334.0}, {"date": "2018-04-09", "close": 19.19, "volume": 299628.0}, {"date": "2018-04-10", "close": 18.95, "volume": 265099.0}, {"date": "2018-04-11", "close": 19.24, "volume": 220255.0}, {"date": "2018-04-12", "close": 19.4, "volume": 266821.0}, {"date": "2018-04-13", "close": 19.49, "volume": 238568.0}, {"date": "2018-04-16", "close": 19.64, "volume": 275309.0}, {"date": "2018-04-17", "close": 19.56, "volume": 450390.0}, {"date": "2018-04-18", "close": 19.5, "volume": 322158.0}, {"date": "2018-04-19", "close": 19.31, "volume": 269813.0}, {"date": "2018-04-20", "close": 19.24, "volume": 309959.0}, {"date": "2018-04-23", "close": 19.16, "volume": 207699.0}, {"date": "2018-04-24", "close": 19.16, "volume": 249613.0}, {"date": "2018-04-25", "close": 19.13, "volume": 180539.0}, {"date": "2018-04-26", "close": 19.13, "volume": 164438.0}, {"date": "2018-04-27", "close": 19.15, "volume": 342021.0}, {"date": "2018-04-30", "close": 19.05, "volume": 316800.0}, {"date": "2018-05-01", "close": 18.86, "volume": 674856.0}, {"date": "2018-05-02", "close": 19.0, "volume": 409020.0}, {"date": "2018-05-03", "close": 19.13, "volume": 277338.0}, {"date": "2018-05-04", "close": 19.42, "volume": 280353.0}, {"date": "2018-05-07", "close": 19.74, "volume": 457507.0}, {"date": "2018-05-08", "close": 19.78, "volume": 260576.0}, {"date": "2018-05-09", "close": 19.79, "volume": 228057.0}, {"date": "2018-05-10", "close": 19.9, "volume": 197755.0}, {"date": "2018-05-11", "close": 19.92, "volume": 153925.0}, {"date": "2018-05-14", "close": 19.64, "volume": 260352.0}, {"date": "2018-05-15", "close": 19.36, "volume": 370989.0}, {"date": "2018-05-16", "close": 19.55, "volume": 208673.0}, {"date": "2018-05-17", "close": 19.61, "volume": 167117.0}, {"date": "2018-05-18", "close": 19.9, "volume": 247834.0}, {"date": "2018-05-21", "close": 20.27, "volume": 217101.0}, {"date": "2018-05-22", "close": 20.29, "volume": 202234.0}, {"date": "2018-05-23", "close": 20.53, "volume": 210864.0}, {"date": "2018-05-24", "close": 20.69, "volume": 187313.0}, {"date": "2018-05-25", "close": 20.69, "volume": 144104.0}, {"date": "2018-05-29", "close": 20.75, "volume": 233346.0}, {"date": "2018-05-30", "close": 20.95, "volume": 237769.0}, {"date": "2018-05-31", "close": 20.79, "volume": 264580.0}, {"date": "2018-06-01", "close": 20.73, "volume": 240430.0}, {"date": "2018-06-04", "close": 20.99, "volume": 194760.0}, {"date": "2018-06-05", "close": 20.6, "volume": 251200.0}, {"date": "2018-06-06", "close": 20.76, "volume": 164364.0}, {"date": "2018-06-07", "close": 20.58, "volume": 183275.0}, {"date": "2018-06-08", "close": 20.41, "volume": 137186.0}, {"date": "2018-06-11", "close": 20.26, "volume": 182024.0}, {"date": "2018-06-12", "close": 20.47, "volume": 271979.0}, {"date": "2018-06-13", "close": 19.99, "volume": 340432.0}, {"date": "2018-06-14", "close": 20.38, "volume": 215562.0}, {"date": "2018-06-15", "close": 20.36, "volume": 375697.0}, {"date": "2018-06-18", "close": 20.41, "volume": 230312.0}, {"date": "2018-06-19", "close": 20.32, "volume": 225071.0}, {"date": "2018-06-20", "close": 20.55, "volume": 158292.0}, {"date": "2018-06-21", "close": 20.52, "volume": 166250.0}, {"date": "2018-06-22", "close": 20.89, "volume": 540320.0}, {"date": "2018-06-25", "close": 20.64, "volume": 244174.0}, {"date": "2018-06-26", "close": 20.7, "volume": 286553.0}, {"date": "2018-06-27", "close": 20.68, "volume": 198747.0}, {"date": "2018-06-28", "close": 20.69, "volume": 297965.0}, {"date": "2018-06-29", "close": 21.22, "volume": 392328.0}, {"date": "2018-07-02", "close": 21.16, "volume": 225951.0}, {"date": "2018-07-03", "close": 21.33, "volume": 151080.0}, {"date": "2018-07-05", "close": 21.58, "volume": 235025.0}, {"date": "2018-07-06", "close": 21.76, "volume": 195948.0}, {"date": "2018-07-09", "close": 21.58, "volume": 251603.0}, {"date": "2018-07-10", "close": 21.51, "volume": 171067.0}, {"date": "2018-07-11", "close": 21.34, "volume": 157377.0}, {"date": "2018-07-12", "close": 21.44, "volume": 125881.0}, {"date": "2018-07-13", "close": 21.42, "volume": 222047.0}, {"date": "2018-07-16", "close": 21.6, "volume": 186350.0}, {"date": "2018-07-17", "close": 21.62, "volume": 267017.0}, {"date": "2018-07-18", "close": 21.73, "volume": 374883.0}, {"date": "2018-07-19", "close": 21.98, "volume": 209320.0}, {"date": "2018-07-20", "close": 21.94, "volume": 225404.0}, {"date": "2018-07-23", "close": 22.08, "volume": 244149.0}, {"date": "2018-07-24", "close": 21.92, "volume": 329679.0}, {"date": "2018-07-25", "close": 21.66, "volume": 422104.0}, {"date": "2018-07-26", "close": 21.84, "volume": 240692.0}, {"date": "2018-07-27", "close": 21.29, "volume": 202433.0}, {"date": "2018-07-30", "close": 21.25, "volume": 156006.0}, {"date": "2018-07-31", "close": 21.54, "volume": 258193.0}, {"date": "2018-08-01", "close": 21.62, "volume": 395610.0}, {"date": "2018-08-02", "close": 21.91, "volume": 192692.0}, {"date": "2018-08-03", "close": 21.69, "volume": 169281.0}, {"date": "2018-08-06", "close": 21.69, "volume": 272643.0}, {"date": "2018-08-07", "close": 21.4, "volume": 249304.0}, {"date": "2018-08-08", "close": 21.08, "volume": 271854.0}, {"date": "2018-08-09", "close": 20.95, "volume": 260825.0}, {"date": "2018-08-10", "close": 20.8, "volume": 226087.0}, {"date": "2018-08-13", "close": 20.72, "volume": 289520.0}, {"date": "2018-08-14", "close": 21.1, "volume": 218538.0}, {"date": "2018-08-15", "close": 21.27, "volume": 211229.0}, {"date": "2018-08-16", "close": 21.5, "volume": 247182.0}, {"date": "2018-08-17", "close": 21.75, "volume": 230219.0}, {"date": "2018-08-20", "close": 21.76, "volume": 211764.0}, {"date": "2018-08-21", "close": 21.74, "volume": 380084.0}, {"date": "2018-08-22", "close": 21.77, "volume": 228363.0}, {"date": "2018-08-23", "close": 21.51, "volume": 178439.0}, {"date": "2018-08-24", "close": 21.52, "volume": 151477.0}, {"date": "2018-08-27", "close": 21.47, "volume": 194124.0}, {"date": "2018-08-28", "close": 21.74, "volume": 264054.0}, {"date": "2018-08-29", "close": 21.92, "volume": 322233.0}, {"date": "2018-08-30", "close": 21.77, "volume": 204082.0}, {"date": "2018-08-31", "close": 21.45, "volume": 360310.0}, {"date": "2018-09-04", "close": 21.17, "volume": 249893.0}, {"date": "2018-09-05", "close": 21.45, "volume": 208410.0}, {"date": "2018-09-06", "close": 21.46, "volume": 147539.0}, {"date": "2018-09-07", "close": 21.24, "volume": 367050.0}, {"date": "2018-09-10", "close": 21.12, "volume": 235867.0}, {"date": "2018-09-11", "close": 21.15, "volume": 187348.0}, {"date": "2018-09-12", "close": 20.94, "volume": 162741.0}, {"date": "2018-09-13", "close": 21.03, "volume": 182631.0}, {"date": "2018-09-14", "close": 20.99, "volume": 217982.0}, {"date": "2018-09-17", "close": 20.98, "volume": 304252.0}, {"date": "2018-09-18", "close": 20.84, "volume": 171318.0}, {"date": "2018-09-19", "close": 20.43, "volume": 233600.0}, {"date": "2018-09-20", "close": 20.71, "volume": 152475.0}, {"date": "2018-09-21", "close": 20.83, "volume": 435008.0}, {"date": "2018-09-24", "close": 20.69, "volume": 132205.0}, {"date": "2018-09-25", "close": 20.76, "volume": 157604.0}, {"date": "2018-09-26", "close": 20.64, "volume": 190888.0}, {"date": "2018-09-27", "close": 20.7, "volume": 167092.0}, {"date": "2018-09-28", "close": 20.89, "volume": 276945.0}, {"date": "2018-10-01", "close": 20.62, "volume": 205278.0}, {"date": "2018-10-02", "close": 20.49, "volume": 183034.0}, {"date": "2018-10-03", "close": 20.48, "volume": 237733.0}, {"date": "2018-10-04", "close": 20.03, "volume": 225220.0}, {"date": "2018-10-05", "close": 19.85, "volume": 318659.0}, {"date": "2018-10-08", "close": 20.39, "volume": 193027.0}, {"date": "2018-10-09", "close": 20.33, "volume": 273183.0}, {"date": "2018-10-10", "close": 20.16, "volume": 158494.0}, {"date": "2018-10-11", "close": 19.66, "volume": 312233.0}, {"date": "2018-10-12", "close": 19.28, "volume": 322236.0}, {"date": "2018-10-15", "close": 19.4, "volume": 182909.0}, {"date": "2018-10-16", "close": 19.84, "volume": 193038.0}, {"date": "2018-10-17", "close": 19.8, "volume": 132517.0}, {"date": "2018-10-18", "close": 19.55, "volume": 160581.0}, {"date": "2018-10-19", "close": 19.6, "volume": 213941.0}, {"date": "2018-10-22", "close": 19.59, "volume": 157722.0}, {"date": "2018-10-23", "close": 19.44, "volume": 162122.0}, {"date": "2018-10-24", "close": 19.15, "volume": 246332.0}, {"date": "2018-10-25", "close": 19.48, "volume": 270153.0}, {"date": "2018-10-26", "close": 19.28, "volume": 223437.0}, {"date": "2018-10-29", "close": 19.53, "volume": 145183.0}, {"date": "2018-10-30", "close": 19.7, "volume": 185038.0}, {"date": "2018-10-31", "close": 19.5, "volume": 763850.0}, {"date": "2018-11-01", "close": 19.61, "volume": 205951.0}, {"date": "2018-11-02", "close": 19.59, "volume": 189430.0}, {"date": "2018-11-05", "close": 20.0, "volume": 239709.0}, {"date": "2018-11-06", "close": 20.02, "volume": 168108.0}, {"date": "2018-11-07", "close": 20.44, "volume": 200037.0}, {"date": "2018-11-08", "close": 20.3, "volume": 183427.0}, {"date": "2018-11-09", "close": 19.94, "volume": 197867.0}, {"date": "2018-11-12", "close": 19.84, "volume": 156696.0}, {"date": "2018-11-13", "close": 19.93, "volume": 135989.0}, {"date": "2018-11-14", "close": 19.73, "volume": 177714.0}, {"date": "2018-11-15", "close": 19.7, "volume": 255148.0}, {"date": "2018-11-16", "close": 19.77, "volume": 304008.0}, {"date": "2018-11-19", "close": 19.66, "volume": 254437.0}, {"date": "2018-11-20", "close": 19.61, "volume": 245587.0}, {"date": "2018-11-21", "close": 19.75, "volume": 148970.0}, {"date": "2018-11-23", "close": 19.65, "volume": 64523.0}, {"date": "2018-11-26", "close": 19.83, "volume": 199017.0}, {"date": "2018-11-27", "close": 19.83, "volume": 215569.0}, {"date": "2018-11-28", "close": 19.97, "volume": 294288.0}, {"date": "2018-11-29", "close": 19.85, "volume": 146743.0}, {"date": "2018-11-30", "close": 19.99, "volume": 360586.0}, {"date": "2018-12-03", "close": 20.09, "volume": 181741.0}, {"date": "2018-12-04", "close": 19.26, "volume": 356164.0}, {"date": "2018-12-06", "close": 19.99, "volume": 421585.0}, {"date": "2018-12-07", "close": 19.54, "volume": 240639.0}, {"date": "2018-12-10", "close": 19.4, "volume": 217439.0}, {"date": "2018-12-11", "close": 19.02, "volume": 320164.0}, {"date": "2018-12-12", "close": 18.97, "volume": 287323.0}, {"date": "2018-12-13", "close": 18.95, "volume": 198194.0}, {"date": "2018-12-14", "close": 18.89, "volume": 178650.0}, {"date": "2018-12-17", "close": 18.4, "volume": 321904.0}, {"date": "2018-12-18", "close": 18.76, "volume": 245749.0}, {"date": "2018-12-19", "close": 18.19, "volume": 292811.0}, {"date": "2018-12-20", "close": 17.63, "volume": 426505.0}, {"date": "2018-12-21", "close": 17.68, "volume": 1066166.0}, {"date": "2018-12-24", "close": 17.4, "volume": 286355.0}, {"date": "2018-12-26", "close": 17.96, "volume": 410022.0}, {"date": "2018-12-27", "close": 17.85, "volume": 283006.0}, {"date": "2018-12-28", "close": 17.83, "volume": 282811.0}, {"date": "2018-12-31", "close": 17.68, "volume": 314794.0}, {"date": "2019-01-02", "close": 17.55, "volume": 230068.0}, {"date": "2019-01-03", "close": 17.42, "volume": 270420.0}, {"date": "2019-01-04", "close": 18.1, "volume": 280780.0}, {"date": "2019-01-07", "close": 18.67, "volume": 380169.0}, {"date": "2019-01-08", "close": 19.56, "volume": 371715.0}, {"date": "2019-01-09", "close": 19.43, "volume": 282410.0}, {"date": "2019-01-10", "close": 19.49, "volume": 269600.0}, {"date": "2019-01-11", "close": 19.58, "volume": 257611.0}, {"date": "2019-01-14", "close": 19.23, "volume": 210979.0}, {"date": "2019-01-15", "close": 19.43, "volume": 221522.0}, {"date": "2019-01-16", "close": 19.72, "volume": 170507.0}, {"date": "2019-01-17", "close": 19.89, "volume": 232288.0}, {"date": "2019-01-18", "close": 19.73, "volume": 254918.0}, {"date": "2019-01-22", "close": 19.29, "volume": 294699.0}, {"date": "2019-01-23", "close": 19.19, "volume": 332101.0}, {"date": "2019-01-24", "close": 19.36, "volume": 155136.0}, {"date": "2019-01-25", "close": 19.66, "volume": 176794.0}, {"date": "2019-01-28", "close": 19.88, "volume": 260566.0}, {"date": "2019-01-29", "close": 20.04, "volume": 176670.0}, {"date": "2019-01-30", "close": 20.08, "volume": 233330.0}, {"date": "2019-01-31", "close": 20.21, "volume": 339905.0}, {"date": "2019-02-01", "close": 20.31, "volume": 283348.0}, {"date": "2019-02-04", "close": 20.78, "volume": 259044.0}, {"date": "2019-02-05", "close": 20.86, "volume": 228695.0}, {"date": "2019-02-06", "close": 20.81, "volume": 136043.0}, {"date": "2019-02-07", "close": 20.93, "volume": 181635.0}, {"date": "2019-02-08", "close": 20.53, "volume": 167948.0}, {"date": "2019-02-11", "close": 20.77, "volume": 165496.0}, {"date": "2019-02-12", "close": 20.52, "volume": 188767.0}, {"date": "2019-02-13", "close": 20.79, "volume": 176940.0}, {"date": "2019-02-14", "close": 20.73, "volume": 237474.0}, {"date": "2019-02-15", "close": 20.97, "volume": 272849.0}, {"date": "2019-02-19", "close": 20.84, "volume": 228043.0}, {"date": "2019-02-20", "close": 21.27, "volume": 252517.0}, {"date": "2019-02-21", "close": 21.36, "volume": 157244.0}, {"date": "2019-02-22", "close": 21.48, "volume": 209289.0}, {"date": "2019-02-25", "close": 20.66, "volume": 527324.0}, {"date": "2019-02-26", "close": 20.32, "volume": 392709.0}, {"date": "2019-02-27", "close": 19.98, "volume": 313259.0}, {"date": "2019-02-28", "close": 19.98, "volume": 387587.0}, {"date": "2019-03-01", "close": 19.72, "volume": 460560.0}, {"date": "2019-03-04", "close": 19.62, "volume": 270659.0}, {"date": "2019-03-05", "close": 19.5, "volume": 174977.0}, {"date": "2019-03-06", "close": 19.21, "volume": 316732.0}, {"date": "2019-03-07", "close": 18.9, "volume": 248660.0}, {"date": "2019-03-08", "close": 18.77, "volume": 287265.0}, {"date": "2019-03-11", "close": 19.09, "volume": 345750.0}, {"date": "2019-03-12", "close": 18.9, "volume": 281372.0}, {"date": "2019-03-13", "close": 18.9, "volume": 235287.0}, {"date": "2019-03-14", "close": 18.79, "volume": 191996.0}, {"date": "2019-03-15", "close": 18.86, "volume": 543378.0}, {"date": "2019-03-18", "close": 18.93, "volume": 255597.0}, {"date": "2019-03-19", "close": 18.66, "volume": 224497.0}, {"date": "2019-03-20", "close": 18.69, "volume": 242596.0}, {"date": "2019-03-21", "close": 18.83, "volume": 220901.0}, {"date": "2019-03-22", "close": 18.57, "volume": 322330.0}, {"date": "2019-03-25", "close": 18.68, "volume": 237223.0}, {"date": "2019-03-26", "close": 18.93, "volume": 249082.0}, {"date": "2019-03-27", "close": 19.23, "volume": 326693.0}, {"date": "2019-03-28", "close": 19.39, "volume": 172457.0}, {"date": "2019-03-29", "close": 19.24, "volume": 274808.0}, {"date": "2019-04-01", "close": 19.45, "volume": 272855.0}, {"date": "2019-04-02", "close": 19.6, "volume": 227675.0}, {"date": "2019-04-03", "close": 19.7, "volume": 187183.0}, {"date": "2019-04-04", "close": 19.84, "volume": 255362.0}, {"date": "2019-04-05", "close": 20.09, "volume": 450877.0}, {"date": "2019-04-08", "close": 19.85, "volume": 227608.0}, {"date": "2019-04-09", "close": 19.58, "volume": 207424.0}, {"date": "2019-04-10", "close": 19.92, "volume": 247349.0}, {"date": "2019-04-11", "close": 19.73, "volume": 163756.0}, {"date": "2019-04-12", "close": 19.75, "volume": 100525.0}, {"date": "2019-04-15", "close": 19.65, "volume": 155238.0}, {"date": "2019-04-16", "close": 19.52, "volume": 135822.0}, {"date": "2019-04-17", "close": 19.57, "volume": 153223.0}, {"date": "2019-04-18", "close": 19.64, "volume": 133909.0}, {"date": "2019-04-22", "close": 19.21, "volume": 248522.0}, {"date": "2019-04-23", "close": 19.5, "volume": 174036.0}, {"date": "2019-04-24", "close": 19.68, "volume": 126320.0}, {"date": "2019-04-25", "close": 19.51, "volume": 137754.0}, {"date": "2019-04-26", "close": 19.82, "volume": 129251.0}, {"date": "2019-04-29", "close": 19.52, "volume": 177809.0}, {"date": "2019-04-30", "close": 19.69, "volume": 191000.0}, {"date": "2019-05-01", "close": 19.98, "volume": 451920.0}, {"date": "2019-05-02", "close": 20.15, "volume": 225348.0}, {"date": "2019-05-03", "close": 20.38, "volume": 291848.0}, {"date": "2019-05-06", "close": 20.4, "volume": 278474.0}, {"date": "2019-05-07", "close": 19.94, "volume": 223458.0}, {"date": "2019-05-08", "close": 19.86, "volume": 152406.0}, {"date": "2019-05-09", "close": 19.93, "volume": 160543.0}, {"date": "2019-05-10", "close": 19.91, "volume": 197450.0}, {"date": "2019-05-13", "close": 19.77, "volume": 160158.0}, {"date": "2019-05-14", "close": 19.85, "volume": 131239.0}, {"date": "2019-05-15", "close": 20.01, "volume": 115200.0}, {"date": "2019-05-16", "close": 20.04, "volume": 217871.0}, {"date": "2019-05-17", "close": 20.0, "volume": 301938.0}, {"date": "2019-05-20", "close": 19.81, "volume": 140208.0}, {"date": "2019-05-21", "close": 19.96, "volume": 132519.0}, {"date": "2019-05-22", "close": 19.94, "volume": 93267.0}, {"date": "2019-05-23", "close": 19.84, "volume": 162216.0}, {"date": "2019-05-24", "close": 19.88, "volume": 110635.0}, {"date": "2019-05-28", "close": 19.77, "volume": 281271.0}, {"date": "2019-05-29", "close": 19.47, "volume": 166587.0}, {"date": "2019-05-30", "close": 19.17, "volume": 142359.0}, {"date": "2019-05-31", "close": 19.04, "volume": 203786.0}, {"date": "2019-06-03", "close": 19.43, "volume": 303117.0}, {"date": "2019-06-04", "close": 19.37, "volume": 153170.0}, {"date": "2019-06-05", "close": 19.17, "volume": 379105.0}, {"date": "2019-06-06", "close": 18.76, "volume": 218550.0}, {"date": "2019-06-07", "close": 18.75, "volume": 344271.0}, {"date": "2019-06-10", "close": 19.0, "volume": 266381.0}, {"date": "2019-06-11", "close": 19.05, "volume": 197826.0}, {"date": "2019-06-12", "close": 19.06, "volume": 192295.0}, {"date": "2019-06-13", "close": 19.3, "volume": 139155.0}, {"date": "2019-06-14", "close": 19.16, "volume": 102542.0}, {"date": "2019-06-17", "close": 19.33, "volume": 146937.0}, {"date": "2019-06-18", "close": 19.69, "volume": 189784.0}, {"date": "2019-06-19", "close": 19.68, "volume": 175897.0}, {"date": "2019-06-20", "close": 19.57, "volume": 131425.0}, {"date": "2019-06-21", "close": 19.2, "volume": 405894.0}, {"date": "2019-06-24", "close": 18.94, "volume": 164809.0}, {"date": "2019-06-25", "close": 18.95, "volume": 142382.0}, {"date": "2019-06-26", "close": 18.65, "volume": 243452.0}, {"date": "2019-06-27", "close": 18.89, "volume": 438782.0}, {"date": "2019-06-28", "close": 18.87, "volume": 585328.0}, {"date": "2019-07-01", "close": 18.48, "volume": 384003.0}, {"date": "2019-07-02", "close": 18.53, "volume": 200302.0}, {"date": "2019-07-03", "close": 18.67, "volume": 104644.0}, {"date": "2019-07-05", "close": 18.76, "volume": 205598.0}, {"date": "2019-07-08", "close": 18.85, "volume": 198160.0}, {"date": "2019-07-09", "close": 18.69, "volume": 376768.0}, {"date": "2019-07-10", "close": 18.69, "volume": 218977.0}, {"date": "2019-07-11", "close": 18.33, "volume": 261639.0}, {"date": "2019-07-12", "close": 18.37, "volume": 174357.0}, {"date": "2019-07-15", "close": 18.44, "volume": 146794.0}, {"date": "2019-07-16", "close": 18.56, "volume": 133741.0}, {"date": "2019-07-17", "close": 18.62, "volume": 274224.0}, {"date": "2019-07-18", "close": 18.55, "volume": 309606.0}, {"date": "2019-07-19", "close": 18.32, "volume": 225040.0}, {"date": "2019-07-22", "close": 18.22, "volume": 133096.0}, {"date": "2019-07-23", "close": 18.51, "volume": 158622.0}, {"date": "2019-07-24", "close": 18.72, "volume": 154381.0}, {"date": "2019-07-25", "close": 18.57, "volume": 203360.0}, {"date": "2019-07-26", "close": 18.68, "volume": 167978.0}, {"date": "2019-07-29", "close": 18.8, "volume": 194359.0}, {"date": "2019-07-30", "close": 18.84, "volume": 250485.0}, {"date": "2019-07-31", "close": 17.86, "volume": 625989.0}, {"date": "2019-08-01", "close": 17.36, "volume": 551089.0}, {"date": "2019-08-02", "close": 17.39, "volume": 321056.0}, {"date": "2019-08-05", "close": 17.11, "volume": 546212.0}, {"date": "2019-08-06", "close": 17.01, "volume": 323559.0}, {"date": "2019-08-07", "close": 17.04, "volume": 246809.0}, {"date": "2019-08-08", "close": 17.32, "volume": 229546.0}, {"date": "2019-08-09", "close": 17.13, "volume": 233305.0}, {"date": "2019-08-12", "close": 16.99, "volume": 163302.0}, {"date": "2019-08-13", "close": 17.07, "volume": 147076.0}, {"date": "2019-08-14", "close": 16.79, "volume": 197934.0}, {"date": "2019-08-15", "close": 16.7, "volume": 219760.0}, {"date": "2019-08-16", "close": 17.03, "volume": 329419.0}, {"date": "2019-08-19", "close": 16.91, "volume": 241613.0}, {"date": "2019-08-20", "close": 16.66, "volume": 178809.0}, {"date": "2019-08-21", "close": 16.7, "volume": 245518.0}, {"date": "2019-08-22", "close": 16.69, "volume": 154283.0}, {"date": "2019-08-23", "close": 16.38, "volume": 224527.0}, {"date": "2019-08-26", "close": 16.4, "volume": 166940.0}, {"date": "2019-08-27", "close": 16.32, "volume": 277030.0}, {"date": "2019-08-28", "close": 16.61, "volume": 221363.0}, {"date": "2019-08-29", "close": 16.62, "volume": 142561.0}, {"date": "2019-08-30", "close": 16.59, "volume": 171960.0}, {"date": "2019-09-03", "close": 16.55, "volume": 261026.0}, {"date": "2019-09-04", "close": 17.04, "volume": 326899.0}, {"date": "2019-09-05", "close": 17.14, "volume": 310459.0}, {"date": "2019-09-06", "close": 17.18, "volume": 214385.0}, {"date": "2019-09-09", "close": 17.51, "volume": 250095.0}, {"date": "2019-09-10", "close": 18.28, "volume": 417905.0}, {"date": "2019-09-11", "close": 18.29, "volume": 299688.0}, {"date": "2019-09-12", "close": 18.05, "volume": 242625.0}, {"date": "2019-09-13", "close": 18.12, "volume": 213375.0}, {"date": "2019-09-16", "close": 18.12, "volume": 170419.0}, {"date": "2019-09-17", "close": 18.13, "volume": 130287.0}, {"date": "2019-09-18", "close": 18.08, "volume": 121241.0}, {"date": "2019-09-19", "close": 18.08, "volume": 126596.0}, {"date": "2019-09-20", "close": 18.18, "volume": 620095.0}, {"date": "2019-09-23", "close": 18.05, "volume": 150873.0}, {"date": "2019-09-24", "close": 18.12, "volume": 250373.0}, {"date": "2019-09-25", "close": 18.31, "volume": 177455.0}, {"date": "2019-09-26", "close": 18.32, "volume": 170317.0}, {"date": "2019-09-27", "close": 18.17, "volume": 221388.0}, {"date": "2019-09-30", "close": 18.15, "volume": 204557.0}, {"date": "2019-10-01", "close": 17.92, "volume": 194684.0}, {"date": "2019-10-02", "close": 17.83, "volume": 172700.0}, {"date": "2019-10-03", "close": 17.8, "volume": 150978.0}, {"date": "2019-10-04", "close": 17.87, "volume": 174048.0}, {"date": "2019-10-07", "close": 17.78, "volume": 500253.0}, {"date": "2019-10-08", "close": 17.72, "volume": 332664.0}, {"date": "2019-10-09", "close": 17.62, "volume": 138495.0}, {"date": "2019-10-10", "close": 17.56, "volume": 152204.0}, {"date": "2019-10-11", "close": 17.71, "volume": 188541.0}, {"date": "2019-10-14", "close": 17.45, "volume": 212565.0}, {"date": "2019-10-15", "close": 17.64, "volume": 223000.0}, {"date": "2019-10-16", "close": 17.59, "volume": 237877.0}, {"date": "2019-10-17", "close": 17.5, "volume": 159051.0}, {"date": "2019-10-18", "close": 17.35, "volume": 211784.0}, {"date": "2019-10-21", "close": 17.52, "volume": 339882.0}, {"date": "2019-10-22", "close": 17.77, "volume": 171948.0}, {"date": "2019-10-23", "close": 17.86, "volume": 190405.0}, {"date": "2019-10-24", "close": 17.91, "volume": 178926.0}, {"date": "2019-10-25", "close": 17.91, "volume": 199409.0}, {"date": "2019-10-28", "close": 17.87, "volume": 150812.0}, {"date": "2019-10-29", "close": 17.77, "volume": 244614.0}, {"date": "2019-10-30", "close": 18.0, "volume": 215048.0}, {"date": "2019-10-31", "close": 18.05, "volume": 238539.0}, {"date": "2019-11-01", "close": 18.29, "volume": 254622.0}, {"date": "2019-11-04", "close": 18.39, "volume": 342615.0}, {"date": "2019-11-05", "close": 18.37, "volume": 304183.0}, {"date": "2019-11-06", "close": 18.34, "volume": 255067.0}, {"date": "2019-11-07", "close": 18.25, "volume": 140279.0}, {"date": "2019-11-08", "close": 18.22, "volume": 127869.0}, {"date": "2019-11-11", "close": 18.21, "volume": 184595.0}, {"date": "2019-11-12", "close": 17.82, "volume": 233376.0}, {"date": "2019-11-13", "close": 17.58, "volume": 279455.0}, {"date": "2019-11-14", "close": 17.93, "volume": 156245.0}, {"date": "2019-11-15", "close": 18.0, "volume": 269426.0}, {"date": "2019-11-18", "close": 17.95, "volume": 124339.0}, {"date": "2019-11-19", "close": 18.03, "volume": 130712.0}, {"date": "2019-11-20", "close": 17.85, "volume": 207886.0}, {"date": "2019-11-21", "close": 17.79, "volume": 149448.0}, {"date": "2019-11-22", "close": 17.84, "volume": 102409.0}, {"date": "2019-11-25", "close": 18.19, "volume": 174372.0}, {"date": "2019-11-26", "close": 18.22, "volume": 179743.0}, {"date": "2019-11-27", "close": 18.39, "volume": 132069.0}, {"date": "2019-11-29", "close": 18.3, "volume": 94888.0}, {"date": "2019-12-02", "close": 18.18, "volume": 199212.0}, {"date": "2019-12-03", "close": 18.14, "volume": 148889.0}, {"date": "2019-12-04", "close": 18.08, "volume": 134188.0}, {"date": "2019-12-05", "close": 18.18, "volume": 139928.0}, {"date": "2019-12-06", "close": 18.4, "volume": 237593.0}, {"date": "2019-12-09", "close": 18.33, "volume": 203645.0}, {"date": "2019-12-10", "close": 18.24, "volume": 209093.0}, {"date": "2019-12-11", "close": 18.23, "volume": 191888.0}, {"date": "2019-12-12", "close": 18.2, "volume": 195942.0}, {"date": "2019-12-13", "close": 18.27, "volume": 189561.0}, {"date": "2019-12-16", "close": 18.28, "volume": 178151.0}, {"date": "2019-12-17", "close": 18.18, "volume": 228851.0}, {"date": "2019-12-18", "close": 18.38, "volume": 167056.0}, {"date": "2019-12-19", "close": 18.42, "volume": 243561.0}, {"date": "2019-12-20", "close": 18.45, "volume": 1098829.0}, {"date": "2019-12-23", "close": 18.38, "volume": 152325.0}, {"date": "2019-12-24", "close": 18.4, "volume": 54886.0}, {"date": "2019-12-26", "close": 18.35, "volume": 81423.0}, {"date": "2019-12-27", "close": 18.37, "volume": 134517.0}, {"date": "2019-12-30", "close": 18.31, "volume": 177636.0}, {"date": "2019-12-31", "close": 18.34, "volume": 192807.0}, {"date": "2020-01-02", "close": 18.09, "volume": 201335.0}, {"date": "2020-01-03", "close": 18.09, "volume": 251322.0}, {"date": "2020-01-06", "close": 17.78, "volume": 219417.0}, {"date": "2020-01-07", "close": 17.57, "volume": 229759.0}, {"date": "2020-01-08", "close": 17.65, "volume": 170751.0}, {"date": "2020-01-09", "close": 17.58, "volume": 180630.0}, {"date": "2020-01-10", "close": 17.52, "volume": 164471.0}, {"date": "2020-01-13", "close": 17.69, "volume": 166915.0}, {"date": "2020-01-14", "close": 17.7, "volume": 160622.0}, {"date": "2020-01-15", "close": 17.98, "volume": 140425.0}, {"date": "2020-01-16", "close": 18.07, "volume": 176074.0}, {"date": "2020-01-17", "close": 18.07, "volume": 141609.0}, {"date": "2020-01-21", "close": 18.0, "volume": 176580.0}, {"date": "2020-01-22", "close": 17.87, "volume": 284789.0}, {"date": "2020-01-23", "close": 17.88, "volume": 336230.0}, {"date": "2020-01-24", "close": 17.61, "volume": 257244.0}, {"date": "2020-01-27", "close": 17.2, "volume": 167806.0}, {"date": "2020-01-28", "close": 16.98, "volume": 240524.0}, {"date": "2020-01-29", "close": 16.81, "volume": 392868.0}, {"date": "2020-01-30", "close": 16.62, "volume": 291952.0}, {"date": "2020-01-31", "close": 16.35, "volume": 953025.0}, {"date": "2020-02-03", "close": 16.44, "volume": 386775.0}, {"date": "2020-02-04", "close": 16.69, "volume": 369742.0}, {"date": "2020-02-05", "close": 17.3, "volume": 347309.0}, {"date": "2020-02-06", "close": 17.21, "volume": 144142.0}, {"date": "2020-02-07", "close": 17.04, "volume": 117644.0}, {"date": "2020-02-10", "close": 17.18, "volume": 166479.0}, {"date": "2020-02-11", "close": 17.32, "volume": 130793.0}, {"date": "2020-02-12", "close": 17.25, "volume": 204128.0}, {"date": "2020-02-13", "close": 17.26, "volume": 152560.0}, {"date": "2020-02-14", "close": 17.3, "volume": 205963.0}, {"date": "2020-02-18", "close": 17.13, "volume": 141032.0}, {"date": "2020-02-19", "close": 16.78, "volume": 226844.0}, {"date": "2020-02-20", "close": 16.85, "volume": 178811.0}, {"date": "2020-02-21", "close": 16.97, "volume": 345405.0}, {"date": "2020-02-24", "close": 16.71, "volume": 454615.0}, {"date": "2020-02-25", "close": 15.8, "volume": 349299.0}, {"date": "2020-02-26", "close": 15.31, "volume": 453647.0}, {"date": "2020-02-27", "close": 14.33, "volume": 632358.0}, {"date": "2020-02-28", "close": 13.94, "volume": 751938.0}, {"date": "2020-03-02", "close": 14.53, "volume": 682167.0}, {"date": "2020-03-03", "close": 13.8, "volume": 504175.0}, {"date": "2020-03-04", "close": 13.75, "volume": 304872.0}, {"date": "2020-03-05", "close": 13.27, "volume": 458750.0}, {"date": "2020-03-06", "close": 13.31, "volume": 353344.0}, {"date": "2020-03-09", "close": 11.34, "volume": 437557.0}, {"date": "2020-03-10", "close": 11.66, "volume": 326301.0}, {"date": "2020-03-11", "close": 9.89, "volume": 431707.0}, {"date": "2020-03-12", "close": 7.94, "volume": 526235.0}, {"date": "2020-03-13", "close": 8.51, "volume": 605396.0}, {"date": "2020-03-16", "close": 6.38, "volume": 480099.0}, {"date": "2020-03-17", "close": 6.06, "volume": 720734.0}, {"date": "2020-03-18", "close": 3.76, "volume": 785116.0}, {"date": "2020-03-19", "close": 4.74, "volume": 661592.0}, {"date": "2020-03-20", "close": 4.7, "volume": 814687.0}, {"date": "2020-03-23", "close": 4.61, "volume": 561869.0}, {"date": "2020-03-24", "close": 4.89, "volume": 668636.0}, {"date": "2020-03-25", "close": 6.03, "volume": 769599.0}, {"date": "2020-03-26", "close": 6.52, "volume": 832559.0}, {"date": "2020-03-27", "close": 6.08, "volume": 486233.0}, {"date": "2020-03-30", "close": 5.81, "volume": 805741.0}, {"date": "2020-03-31", "close": 5.94, "volume": 834102.0}, {"date": "2020-04-01", "close": 5.48, "volume": 395329.0}, {"date": "2020-04-02", "close": 5.55, "volume": 338467.0}, {"date": "2020-04-03", "close": 4.79, "volume": 603203.0}, {"date": "2020-04-06", "close": 5.93, "volume": 819173.0}, {"date": "2020-04-07", "close": 6.08, "volume": 696858.0}, {"date": "2020-04-08", "close": 6.31, "volume": 446259.0}, {"date": "2020-04-09", "close": 7.24, "volume": 665003.0}, {"date": "2020-04-13", "close": 7.44, "volume": 650796.0}, {"date": "2020-04-14", "close": 7.22, "volume": 625038.0}, {"date": "2020-04-15", "close": 6.86, "volume": 1065700.0}, {"date": "2020-04-16", "close": 6.53, "volume": 478067.0}, {"date": "2020-04-17", "close": 7.14, "volume": 662689.0}, {"date": "2020-04-20", "close": 6.63, "volume": 629699.0}, {"date": "2020-04-21", "close": 6.68, "volume": 631244.0}, {"date": "2020-04-22", "close": 6.3, "volume": 607582.0}, {"date": "2020-04-23", "close": 6.25, "volume": 419142.0}, {"date": "2020-04-24", "close": 6.17, "volume": 495430.0}, {"date": "2020-04-27", "close": 6.61, "volume": 372071.0}, {"date": "2020-04-28", "close": 7.06, "volume": 464641.0}, {"date": "2020-04-29", "close": 8.19, "volume": 873953.0}, {"date": "2020-04-30", "close": 7.51, "volume": 546047.0}, {"date": "2020-05-01", "close": 6.99, "volume": 528915.0}, {"date": "2020-05-04", "close": 7.04, "volume": 526561.0}, {"date": "2020-05-05", "close": 6.43, "volume": 892470.0}, {"date": "2020-05-06", "close": 6.15, "volume": 345800.0}, {"date": "2020-05-07", "close": 6.5, "volume": 487157.0}, {"date": "2020-05-08", "close": 7.0, "volume": 515530.0}, {"date": "2020-05-11", "close": 6.04, "volume": 859695.0}, {"date": "2020-05-12", "close": 5.5, "volume": 1072206.0}, {"date": "2020-05-13", "close": 5.08, "volume": 887510.0}, {"date": "2020-05-14", "close": 5.26, "volume": 942616.0}, {"date": "2020-05-15", "close": 5.14, "volume": 2121912.0}, {"date": "2020-05-18", "close": 6.1, "volume": 1088953.0}, {"date": "2020-05-19", "close": 6.11, "volume": 569834.0}, {"date": "2020-05-20", "close": 6.41, "volume": 766029.0}, {"date": "2020-05-21", "close": 6.61, "volume": 545736.0}, {"date": "2020-05-22", "close": 6.37, "volume": 232765.0}, {"date": "2020-05-26", "close": 6.73, "volume": 669874.0}, {"date": "2020-05-27", "close": 7.49, "volume": 552646.0}, {"date": "2020-05-28", "close": 7.36, "volume": 593809.0}, {"date": "2020-05-29", "close": 6.75, "volume": 587352.0}, {"date": "2020-06-01", "close": 6.87, "volume": 437393.0}, {"date": "2020-06-02", "close": 7.08, "volume": 293138.0}, {"date": "2020-06-03", "close": 7.55, "volume": 526430.0}, {"date": "2020-06-04", "close": 8.12, "volume": 628283.0}, {"date": "2020-06-05", "close": 8.85, "volume": 1465302.0}, {"date": "2020-06-08", "close": 9.25, "volume": 1322017.0}, {"date": "2020-06-09", "close": 8.75, "volume": 653798.0}, {"date": "2020-06-10", "close": 8.23, "volume": 713593.0}, {"date": "2020-06-11", "close": 7.22, "volume": 747075.0}, {"date": "2020-06-12", "close": 7.69, "volume": 640799.0}, {"date": "2020-06-15", "close": 7.26, "volume": 956947.0}, {"date": "2020-06-16", "close": 7.5, "volume": 726382.0}, {"date": "2020-06-17", "close": 7.07, "volume": 626811.0}, {"date": "2020-06-18", "close": 6.9, "volume": 552400.0}, {"date": "2020-06-19", "close": 6.29, "volume": 4585683.0}, {"date": "2020-06-22", "close": 6.24, "volume": 467191.0}, {"date": "2020-06-23", "close": 6.25, "volume": 550133.0}, {"date": "2020-06-24", "close": 5.87, "volume": 587637.0}, {"date": "2020-06-25", "close": 5.96, "volume": 941429.0}, {"date": "2020-06-26", "close": 5.72, "volume": 1074194.0}, {"date": "2020-06-29", "close": 6.21, "volume": 393211.0}, {"date": "2020-06-30", "close": 6.12, "volume": 417667.0}, {"date": "2020-07-01", "close": 6.06, "volume": 271347.0}, {"date": "2020-07-02", "close": 5.91, "volume": 337320.0}, {"date": "2020-07-06", "close": 6.05, "volume": 409179.0}, {"date": "2020-07-07", "close": 5.62, "volume": 618769.0}, {"date": "2020-07-08", "close": 5.55, "volume": 545445.0}, {"date": "2020-07-09", "close": 5.38, "volume": 416237.0}, {"date": "2020-07-10", "close": 5.62, "volume": 319443.0}, {"date": "2020-07-13", "close": 5.63, "volume": 331319.0}, {"date": "2020-07-14", "close": 5.48, "volume": 432592.0}, {"date": "2020-07-15", "close": 5.8, "volume": 461247.0}, {"date": "2020-07-16", "close": 5.62, "volume": 311448.0}, {"date": "2020-07-17", "close": 5.64, "volume": 582003.0}, {"date": "2020-07-20", "close": 5.3, "volume": 448918.0}, {"date": "2020-07-21", "close": 5.7, "volume": 341991.0}, {"date": "2020-07-22", "close": 5.62, "volume": 240339.0}, {"date": "2020-07-23", "close": 5.45, "volume": 508440.0}, {"date": "2020-07-24", "close": 5.32, "volume": 247014.0}, {"date": "2020-07-27", "close": 5.16, "volume": 478300.0}, {"date": "2020-07-28", "close": 5.4, "volume": 362449.0}, {"date": "2020-07-29", "close": 5.6, "volume": 485975.0}, {"date": "2020-07-30", "close": 5.44, "volume": 243411.0}, {"date": "2020-07-31", "close": 5.21, "volume": 485945.0}, {"date": "2020-08-03", "close": 5.19, "volume": 486507.0}, {"date": "2020-08-04", "close": 5.69, "volume": 565836.0}, {"date": "2020-08-05", "close": 6.17, "volume": 450876.0}, {"date": "2020-08-06", "close": 6.13, "volume": 391345.0}, {"date": "2020-08-07", "close": 6.63, "volume": 290885.0}, {"date": "2020-08-10", "close": 6.93, "volume": 603884.0}, {"date": "2020-08-11", "close": 7.04, "volume": 575669.0}, {"date": "2020-08-12", "close": 6.83, "volume": 619064.0}, {"date": "2020-08-13", "close": 6.62, "volume": 585743.0}, {"date": "2020-08-14", "close": 6.84, "volume": 400639.0}, {"date": "2020-08-17", "close": 6.62, "volume": 271560.0}, {"date": "2020-08-18", "close": 6.42, "volume": 384872.0}, {"date": "2020-08-19", "close": 6.55, "volume": 502324.0}, {"date": "2020-08-20", "close": 6.68, "volume": 295498.0}, {"date": "2020-08-21", "close": 6.36, "volume": 431340.0}, {"date": "2020-08-24", "close": 7.03, "volume": 578099.0}, {"date": "2020-08-25", "close": 7.25, "volume": 609956.0}, {"date": "2020-08-26", "close": 7.06, "volume": 334591.0}, {"date": "2020-08-27", "close": 7.45, "volume": 669781.0}, {"date": "2020-08-28", "close": 7.35, "volume": 430852.0}, {"date": "2020-08-31", "close": 6.92, "volume": 628796.0}, {"date": "2020-09-01", "close": 7.13, "volume": 452788.0}, {"date": "2020-09-02", "close": 7.32, "volume": 479187.0}, {"date": "2020-09-03", "close": 7.33, "volume": 403906.0}, {"date": "2020-09-04", "close": 7.91, "volume": 744633.0}, {"date": "2020-09-08", "close": 7.6, "volume": 603763.0}, {"date": "2020-09-09", "close": 7.45, "volume": 517796.0}, {"date": "2020-09-10", "close": 7.45, "volume": 703333.0}, {"date": "2020-09-11", "close": 7.34, "volume": 523358.0}, {"date": "2020-09-14", "close": 7.83, "volume": 680612.0}, {"date": "2020-09-15", "close": 8.04, "volume": 444043.0}, {"date": "2020-09-16", "close": 8.05, "volume": 295288.0}, {"date": "2020-09-17", "close": 7.91, "volume": 330873.0}, {"date": "2020-09-18", "close": 7.86, "volume": 1273360.0}, {"date": "2020-09-21", "close": 7.19, "volume": 1175191.0}, {"date": "2020-09-22", "close": 7.02, "volume": 639453.0}, {"date": "2020-09-23", "close": 6.86, "volume": 548613.0}, {"date": "2020-09-24", "close": 6.88, "volume": 498952.0}, {"date": "2020-09-25", "close": 7.2, "volume": 478570.0}, {"date": "2020-09-28", "close": 7.7, "volume": 378866.0}, {"date": "2020-09-29", "close": 7.49, "volume": 332798.0}, {"date": "2020-09-30", "close": 7.62, "volume": 417868.0}, {"date": "2020-10-01", "close": 7.81, "volume": 357126.0}, {"date": "2020-10-02", "close": 7.83, "volume": 327375.0}, {"date": "2020-10-05", "close": 7.42, "volume": 281623.0}, {"date": "2020-10-06", "close": 7.41, "volume": 280870.0}, {"date": "2020-10-07", "close": 7.43, "volume": 274618.0}, {"date": "2020-10-08", "close": 7.69, "volume": 208488.0}, {"date": "2020-10-09", "close": 7.6, "volume": 260959.0}, {"date": "2020-10-12", "close": 7.63, "volume": 239368.0}, {"date": "2020-10-13", "close": 7.2, "volume": 271720.0}, {"date": "2020-10-14", "close": 7.03, "volume": 229731.0}, {"date": "2020-10-15", "close": 7.17, "volume": 178432.0}, {"date": "2020-10-16", "close": 7.2, "volume": 270467.0}, {"date": "2020-10-19", "close": 7.32, "volume": 368732.0}, {"date": "2020-10-20", "close": 7.61, "volume": 253481.0}, {"date": "2020-10-21", "close": 7.64, "volume": 286790.0}, {"date": "2020-10-22", "close": 7.95, "volume": 286495.0}, {"date": "2020-10-23", "close": 8.09, "volume": 232037.0}, {"date": "2020-10-26", "close": 7.68, "volume": 284933.0}, {"date": "2020-10-27", "close": 7.42, "volume": 197313.0}, {"date": "2020-10-28", "close": 7.11, "volume": 336216.0}, {"date": "2020-10-29", "close": 7.5, "volume": 402104.0}, {"date": "2020-10-30", "close": 7.35, "volume": 344764.0}, {"date": "2020-11-02", "close": 7.56, "volume": 213302.0}, {"date": "2020-11-03", "close": 7.98, "volume": 369293.0}, {"date": "2020-11-04", "close": 7.67, "volume": 196285.0}, {"date": "2020-11-05", "close": 7.79, "volume": 128369.0}, {"date": "2020-11-06", "close": 7.5, "volume": 238623.0}, {"date": "2020-11-09", "close": 9.41, "volume": 1054235.0}, {"date": "2020-11-10", "close": 9.66, "volume": 942663.0}, {"date": "2020-11-11", "close": 9.24, "volume": 372877.0}, {"date": "2020-11-12", "close": 8.97, "volume": 345606.0}, {"date": "2020-11-13", "close": 9.91, "volume": 374257.0}, {"date": "2020-11-16", "close": 10.43, "volume": 600773.0}, {"date": "2020-11-17", "close": 10.9, "volume": 610984.0}, {"date": "2020-11-18", "close": 10.75, "volume": 537885.0}, {"date": "2020-11-19", "close": 11.02, "volume": 233922.0}, {"date": "2020-11-20", "close": 10.76, "volume": 161572.0}, {"date": "2020-11-23", "close": 11.21, "volume": 280489.0}, {"date": "2020-11-24", "close": 11.5, "volume": 351711.0}, {"date": "2020-11-25", "close": 11.43, "volume": 433298.0}, {"date": "2020-11-27", "close": 11.2, "volume": 195186.0}, {"date": "2020-11-30", "close": 11.01, "volume": 383957.0}, {"date": "2020-12-01", "close": 11.29, "volume": 225973.0}, {"date": "2020-12-02", "close": 11.47, "volume": 274910.0}, {"date": "2020-12-03", "close": 11.53, "volume": 430470.0}, {"date": "2020-12-04", "close": 11.9, "volume": 368940.0}, {"date": "2020-12-07", "close": 11.63, "volume": 286797.0}, {"date": "2020-12-08", "close": 11.83, "volume": 328948.0}, {"date": "2020-12-09", "close": 11.84, "volume": 218914.0}, {"date": "2020-12-10", "close": 11.94, "volume": 196949.0}, {"date": "2020-12-11", "close": 11.74, "volume": 153784.0}, {"date": "2020-12-14", "close": 11.5, "volume": 276976.0}, {"date": "2020-12-15", "close": 11.9, "volume": 201799.0}, {"date": "2020-12-16", "close": 11.58, "volume": 359387.0}, {"date": "2020-12-17", "close": 11.49, "volume": 247288.0}, {"date": "2020-12-18", "close": 11.53, "volume": 809103.0}, {"date": "2020-12-21", "close": 11.21, "volume": 435764.0}, {"date": "2020-12-22", "close": 11.05, "volume": 454901.0}, {"date": "2020-12-23", "close": 11.32, "volume": 206997.0}, {"date": "2020-12-24", "close": 11.29, "volume": 106302.0}, {"date": "2020-12-28", "close": 11.27, "volume": 671474.0}, {"date": "2020-12-29", "close": 11.09, "volume": 287229.0}, {"date": "2020-12-30", "close": 10.89, "volume": 299659.0}, {"date": "2020-12-31", "close": 10.8, "volume": 245854.0}, {"date": "2021-01-04", "close": 10.46, "volume": 342997.0}, {"date": "2021-01-05", "close": 10.64, "volume": 231205.0}, {"date": "2021-01-06", "close": 11.93, "volume": 617682.0}, {"date": "2021-01-07", "close": 11.76, "volume": 366967.0}, {"date": "2021-01-08", "close": 11.71, "volume": 261071.0}, {"date": "2021-01-11", "close": 11.71, "volume": 299375.0}, {"date": "2021-01-12", "close": 12.0, "volume": 340706.0}, {"date": "2021-01-13", "close": 12.33, "volume": 365960.0}, {"date": "2021-01-14", "close": 12.52, "volume": 506787.0}, {"date": "2021-01-15", "close": 12.2, "volume": 321551.0}, {"date": "2021-01-19", "close": 12.12, "volume": 275308.0}, {"date": "2021-01-20", "close": 12.05, "volume": 258348.0}, {"date": "2021-01-21", "close": 11.51, "volume": 265751.0}, {"date": "2021-01-22", "close": 11.61, "volume": 318475.0}, {"date": "2021-01-25", "close": 11.52, "volume": 295117.0}, {"date": "2021-01-26", "close": 11.18, "volume": 283914.0}, {"date": "2021-01-27", "close": 10.88, "volume": 430324.0}, {"date": "2021-01-28", "close": 11.46, "volume": 295524.0}, {"date": "2021-01-29", "close": 10.71, "volume": 352156.0}, {"date": "2021-02-01", "close": 11.01, "volume": 282498.0}, {"date": "2021-02-02", "close": 11.38, "volume": 194250.0}, {"date": "2021-02-03", "close": 11.38, "volume": 138530.0}, {"date": "2021-02-04", "close": 11.84, "volume": 462110.0}, {"date": "2021-02-05", "close": 11.79, "volume": 344823.0}, {"date": "2021-02-08", "close": 12.0, "volume": 236899.0}, {"date": "2021-02-09", "close": 11.75, "volume": 215721.0}, {"date": "2021-02-10", "close": 11.92, "volume": 150529.0}, {"date": "2021-02-11", "close": 12.26, "volume": 251426.0}, {"date": "2021-02-12", "close": 12.21, "volume": 149548.0}, {"date": "2021-02-16", "close": 12.34, "volume": 325349.0}, {"date": "2021-02-17", "close": 12.17, "volume": 216398.0}, {"date": "2021-02-18", "close": 12.28, "volume": 220898.0}, {"date": "2021-02-19", "close": 12.67, "volume": 318617.0}, {"date": "2021-02-22", "close": 13.34, "volume": 284334.0}, {"date": "2021-02-23", "close": 13.3, "volume": 308303.0}, {"date": "2021-02-24", "close": 13.9, "volume": 637273.0}, {"date": "2021-02-25", "close": 13.62, "volume": 439385.0}, {"date": "2021-02-26", "close": 13.93, "volume": 456919.0}, {"date": "2021-03-01", "close": 13.79, "volume": 277589.0}, {"date": "2021-03-02", "close": 13.48, "volume": 208473.0}, {"date": "2021-03-03", "close": 14.09, "volume": 423034.0}, {"date": "2021-03-04", "close": 13.78, "volume": 497381.0}, {"date": "2021-03-05", "close": 13.66, "volume": 349953.0}, {"date": "2021-03-08", "close": 14.2, "volume": 351724.0}, {"date": "2021-03-09", "close": 14.0, "volume": 447602.0}, {"date": "2021-03-10", "close": 14.25, "volume": 323574.0}, {"date": "2021-03-11", "close": 14.28, "volume": 278552.0}, {"date": "2021-03-12", "close": 14.37, "volume": 285426.0}, {"date": "2021-03-15", "close": 14.67, "volume": 759576.0}, {"date": "2021-03-16", "close": 14.22, "volume": 329004.0}, {"date": "2021-03-17", "close": 14.47, "volume": 201922.0}, {"date": "2021-03-18", "close": 14.07, "volume": 393846.0}, {"date": "2021-03-19", "close": 14.13, "volume": 937984.0}, {"date": "2021-03-22", "close": 13.86, "volume": 902331.0}, {"date": "2021-03-23", "close": 13.24, "volume": 430412.0}, {"date": "2021-03-24", "close": 13.29, "volume": 532540.0}, {"date": "2021-03-25", "close": 13.92, "volume": 624214.0}, {"date": "2021-03-26", "close": 13.98, "volume": 290834.0}, {"date": "2021-03-29", "close": 13.47, "volume": 253664.0}, {"date": "2021-03-30", "close": 13.64, "volume": 315547.0}, {"date": "2021-03-31", "close": 13.16, "volume": 521290.0}, {"date": "2021-04-01", "close": 13.63, "volume": 245013.0}, {"date": "2021-04-05", "close": 13.52, "volume": 260067.0}, {"date": "2021-04-06", "close": 13.65, "volume": 200765.0}, {"date": "2021-04-07", "close": 13.63, "volume": 156410.0}, {"date": "2021-04-08", "close": 13.55, "volume": 156475.0}, {"date": "2021-04-09", "close": 13.45, "volume": 150156.0}, {"date": "2021-04-12", "close": 13.43, "volume": 180251.0}, {"date": "2021-04-13", "close": 13.32, "volume": 209292.0}, {"date": "2021-04-14", "close": 13.54, "volume": 220361.0}, {"date": "2021-04-15", "close": 13.45, "volume": 289788.0}, {"date": "2021-04-16", "close": 13.57, "volume": 314562.0}, {"date": "2021-04-19", "close": 13.31, "volume": 357816.0}, {"date": "2021-04-20", "close": 12.89, "volume": 255193.0}, {"date": "2021-04-21", "close": 13.17, "volume": 236446.0}, {"date": "2021-04-22", "close": 13.24, "volume": 244797.0}, {"date": "2021-04-23", "close": 13.51, "volume": 252669.0}, {"date": "2021-04-26", "close": 13.55, "volume": 285839.0}, {"date": "2021-04-27", "close": 13.57, "volume": 138085.0}, {"date": "2021-04-28", "close": 13.78, "volume": 191732.0}, {"date": "2021-04-29", "close": 13.94, "volume": 181400.0}, {"date": "2021-04-30", "close": 13.87, "volume": 228010.0}, {"date": "2021-05-03", "close": 14.37, "volume": 412903.0}, {"date": "2021-05-04", "close": 13.43, "volume": 310824.0}, {"date": "2021-05-05", "close": 12.98, "volume": 208006.0}, {"date": "2021-05-06", "close": 12.72, "volume": 283063.0}, {"date": "2021-05-07", "close": 13.33, "volume": 198657.0}, {"date": "2021-05-10", "close": 12.74, "volume": 271683.0}, {"date": "2021-05-11", "close": 12.57, "volume": 224322.0}, {"date": "2021-05-12", "close": 12.09, "volume": 376610.0}, {"date": "2021-05-13", "close": 12.58, "volume": 432582.0}, {"date": "2021-05-14", "close": 12.97, "volume": 179697.0}, {"date": "2021-05-17", "close": 12.98, "volume": 177372.0}, {"date": "2021-05-18", "close": 13.01, "volume": 193971.0}, {"date": "2021-05-19", "close": 12.87, "volume": 241823.0}, {"date": "2021-05-20", "close": 12.81, "volume": 258878.0}, {"date": "2021-05-21", "close": 12.85, "volume": 167762.0}, {"date": "2021-05-24", "close": 12.95, "volume": 198386.0}, {"date": "2021-05-25", "close": 12.78, "volume": 176928.0}, {"date": "2021-05-26", "close": 13.19, "volume": 156804.0}, {"date": "2021-05-27", "close": 13.24, "volume": 176316.0}, {"date": "2021-05-28", "close": 13.17, "volume": 123942.0}, {"date": "2021-06-01", "close": 13.5, "volume": 238373.0}, {"date": "2021-06-02", "close": 13.52, "volume": 156567.0}, {"date": "2021-06-03", "close": 13.43, "volume": 223686.0}, {"date": "2021-06-04", "close": 13.53, "volume": 170897.0}, {"date": "2021-06-07", "close": 13.82, "volume": 186406.0}, {"date": "2021-06-08", "close": 13.97, "volume": 246716.0}, {"date": "2021-06-09", "close": 13.93, "volume": 283646.0}, {"date": "2021-06-10", "close": 13.71, "volume": 194624.0}, {"date": "2021-06-11", "close": 13.86, "volume": 160297.0}, {"date": "2021-06-14", "close": 13.8, "volume": 159735.0}, {"date": "2021-06-15", "close": 13.89, "volume": 213359.0}, {"date": "2021-06-16", "close": 13.92, "volume": 217976.0}, {"date": "2021-06-17", "close": 13.6, "volume": 208508.0}, {"date": "2021-06-18", "close": 12.97, "volume": 578733.0}, {"date": "2021-06-21", "close": 13.5, "volume": 238795.0}, {"date": "2021-06-22", "close": 13.51, "volume": 175940.0}, {"date": "2021-06-23", "close": 13.6, "volume": 263179.0}, {"date": "2021-06-24", "close": 13.58, "volume": 296393.0}, {"date": "2021-06-25", "close": 13.36, "volume": 472676.0}, {"date": "2021-06-28", "close": 12.82, "volume": 387335.0}, {"date": "2021-06-29", "close": 12.61, "volume": 130594.0}, {"date": "2021-06-30", "close": 12.87, "volume": 268892.0}, {"date": "2021-07-01", "close": 13.05, "volume": 275630.0}, {"date": "2021-07-02", "close": 12.67, "volume": 172446.0}, {"date": "2021-07-06", "close": 12.15, "volume": 426951.0}, {"date": "2021-07-07", "close": 12.03, "volume": 279762.0}, {"date": "2021-07-08", "close": 11.94, "volume": 313723.0}, {"date": "2021-07-09", "close": 12.45, "volume": 244807.0}, {"date": "2021-07-12", "close": 12.67, "volume": 174830.0}, {"date": "2021-07-13", "close": 12.36, "volume": 214506.0}, {"date": "2021-07-14", "close": 12.42, "volume": 148978.0}, {"date": "2021-07-15", "close": 12.37, "volume": 155753.0}, {"date": "2021-07-16", "close": 11.99, "volume": 269310.0}, {"date": "2021-07-19", "close": 11.48, "volume": 435957.0}, {"date": "2021-07-20", "close": 11.87, "volume": 316482.0}, {"date": "2021-07-21", "close": 12.27, "volume": 202587.0}, {"date": "2021-07-22", "close": 12.01, "volume": 283139.0}, {"date": "2021-07-23", "close": 11.75, "volume": 210591.0}, {"date": "2021-07-26", "close": 12.1, "volume": 279360.0}, {"date": "2021-07-27", "close": 11.95, "volume": 208782.0}, {"date": "2021-07-28", "close": 12.05, "volume": 188245.0}, {"date": "2021-07-29", "close": 12.33, "volume": 228676.0}, {"date": "2021-07-30", "close": 12.28, "volume": 342687.0}, {"date": "2021-08-02", "close": 11.8, "volume": 513044.0}, {"date": "2021-08-03", "close": 11.46, "volume": 493680.0}, {"date": "2021-08-04", "close": 11.12, "volume": 330673.0}, {"date": "2021-08-05", "close": 11.68, "volume": 165731.0}, {"date": "2021-08-06", "close": 11.86, "volume": 208253.0}, {"date": "2021-08-09", "close": 11.47, "volume": 191110.0}, {"date": "2021-08-10", "close": 11.73, "volume": 146559.0}, {"date": "2021-08-11", "close": 11.95, "volume": 151492.0}, {"date": "2021-08-12", "close": 11.78, "volume": 130243.0}, {"date": "2021-08-13", "close": 11.71, "volume": 127526.0}, {"date": "2021-08-16", "close": 11.58, "volume": 348742.0}, {"date": "2021-08-17", "close": 11.33, "volume": 274735.0}, {"date": "2021-08-18", "close": 11.44, "volume": 277691.0}, {"date": "2021-08-19", "close": 11.24, "volume": 430133.0}, {"date": "2021-08-20", "close": 11.36, "volume": 216867.0}, {"date": "2021-08-23", "close": 11.49, "volume": 128189.0}, {"date": "2021-08-24", "close": 11.76, "volume": 206213.0}, {"date": "2021-08-25", "close": 11.81, "volume": 148553.0}, {"date": "2021-08-26", "close": 11.69, "volume": 235934.0}, {"date": "2021-08-27", "close": 12.06, "volume": 268544.0}, {"date": "2021-08-30", "close": 11.96, "volume": 229257.0}, {"date": "2021-08-31", "close": 12.0, "volume": 344597.0}, {"date": "2021-09-01", "close": 12.32, "volume": 362813.0}, {"date": "2021-09-02", "close": 12.29, "volume": 248791.0}, {"date": "2021-09-03", "close": 11.89, "volume": 212168.0}, {"date": "2021-09-07", "close": 11.97, "volume": 267158.0}, {"date": "2021-09-08", "close": 11.87, "volume": 224127.0}, {"date": "2021-09-09", "close": 11.75, "volume": 227065.0}, {"date": "2021-09-10", "close": 11.64, "volume": 245765.0}, {"date": "2021-09-13", "close": 12.23, "volume": 424886.0}, {"date": "2021-09-14", "close": 12.04, "volume": 371299.0}, {"date": "2021-09-15", "close": 12.12, "volume": 362404.0}, {"date": "2021-09-16", "close": 12.12, "volume": 322346.0}, {"date": "2021-09-17", "close": 12.16, "volume": 1462681.0}, {"date": "2021-09-20", "close": 12.17, "volume": 478953.0}, {"date": "2021-09-21", "close": 12.54, "volume": 281235.0}, {"date": "2021-09-22", "close": 12.49, "volume": 224653.0}, {"date": "2021-09-23", "close": 12.6, "volume": 230286.0}, {"date": "2021-09-24", "close": 12.46, "volume": 253759.0}, {"date": "2021-09-27", "close": 12.57, "volume": 360030.0}, {"date": "2021-09-28", "close": 12.48, "volume": 183982.0}, {"date": "2021-09-29", "close": 12.39, "volume": 134873.0}, {"date": "2021-09-30", "close": 12.25, "volume": 424724.0}, {"date": "2021-10-01", "close": 12.75, "volume": 303648.0}, {"date": "2021-10-04", "close": 12.54, "volume": 221910.0}, {"date": "2021-10-05", "close": 12.5, "volume": 156967.0}, {"date": "2021-10-06", "close": 12.48, "volume": 267910.0}, {"date": "2021-10-07", "close": 12.48, "volume": 158485.0}, {"date": "2021-10-08", "close": 12.36, "volume": 168871.0}, {"date": "2021-10-11", "close": 12.25, "volume": 125327.0}, {"date": "2021-10-12", "close": 12.33, "volume": 169056.0}, {"date": "2021-10-13", "close": 12.25, "volume": 217224.0}, {"date": "2021-10-14", "close": 12.52, "volume": 404682.0}, {"date": "2021-10-15", "close": 12.69, "volume": 348507.0}, {"date": "2021-10-18", "close": 12.85, "volume": 357029.0}, {"date": "2021-10-19", "close": 12.44, "volume": 236352.0}, {"date": "2021-10-20", "close": 12.38, "volume": 227309.0}, {"date": "2021-10-21", "close": 12.56, "volume": 328622.0}, {"date": "2021-10-22", "close": 12.48, "volume": 194602.0}, {"date": "2021-10-25", "close": 12.66, "volume": 262397.0}, {"date": "2021-10-26", "close": 12.57, "volume": 247755.0}, {"date": "2021-10-27", "close": 12.6, "volume": 184902.0}, {"date": "2021-10-28", "close": 12.74, "volume": 174457.0}, {"date": "2021-10-29", "close": 12.69, "volume": 406970.0}, {"date": "2021-11-01", "close": 13.25, "volume": 323698.0}, {"date": "2021-11-02", "close": 13.17, "volume": 140764.0}, {"date": "2021-11-03", "close": 13.49, "volume": 236558.0}, {"date": "2021-11-04", "close": 13.26, "volume": 181782.0}, {"date": "2021-11-05", "close": 13.91, "volume": 246368.0}, {"date": "2021-11-08", "close": 13.54, "volume": 152932.0}, {"date": "2021-11-09", "close": 13.46, "volume": 260989.0}, {"date": "2021-11-10", "close": 13.33, "volume": 197162.0}, {"date": "2021-11-11", "close": 13.04, "volume": 111967.0}, {"date": "2021-11-12", "close": 12.94, "volume": 145188.0}, {"date": "2021-11-15", "close": 13.03, "volume": 129153.0}, {"date": "2021-11-16", "close": 12.85, "volume": 229651.0}, {"date": "2021-11-17", "close": 12.84, "volume": 334019.0}, {"date": "2021-11-18", "close": 12.59, "volume": 193734.0}, {"date": "2021-11-19", "close": 12.56, "volume": 335984.0}, {"date": "2021-11-22", "close": 12.37, "volume": 395695.0}, {"date": "2021-11-23", "close": 12.59, "volume": 238757.0}, {"date": "2021-11-24", "close": 12.8, "volume": 250182.0}, {"date": "2021-11-26", "close": 12.11, "volume": 500779.0}, {"date": "2021-11-29", "close": 12.32, "volume": 330224.0}, {"date": "2021-11-30", "close": 11.91, "volume": 357829.0}, {"date": "2021-12-01", "close": 11.72, "volume": 424199.0}, {"date": "2021-12-02", "close": 12.26, "volume": 361261.0}, {"date": "2021-12-03", "close": 12.13, "volume": 196536.0}, {"date": "2021-12-06", "close": 12.8, "volume": 232686.0}, {"date": "2021-12-07", "close": 12.67, "volume": 183613.0}, {"date": "2021-12-08", "close": 13.12, "volume": 385159.0}, {"date": "2021-12-09", "close": 13.0, "volume": 266199.0}, {"date": "2021-12-10", "close": 13.0, "volume": 267474.0}, {"date": "2021-12-13", "close": 12.87, "volume": 322789.0}, {"date": "2021-12-14", "close": 13.2, "volume": 483696.0}, {"date": "2021-12-15", "close": 13.18, "volume": 346344.0}, {"date": "2021-12-16", "close": 13.11, "volume": 263424.0}, {"date": "2021-12-17", "close": 13.16, "volume": 893790.0}, {"date": "2021-12-20", "close": 13.07, "volume": 225222.0}, {"date": "2021-12-21", "close": 13.52, "volume": 340025.0}, {"date": "2021-12-22", "close": 13.82, "volume": 213931.0}, {"date": "2021-12-23", "close": 13.71, "volume": 184711.0}, {"date": "2021-12-27", "close": 13.75, "volume": 138466.0}, {"date": "2021-12-28", "close": 13.55, "volume": 110005.0}, {"date": "2021-12-29", "close": 13.6, "volume": 195938.0}, {"date": "2021-12-30", "close": 13.66, "volume": 207302.0}, {"date": "2021-12-31", "close": 13.72, "volume": 210666.0}, {"date": "2022-01-03", "close": 13.7, "volume": 278577.0}, {"date": "2022-01-04", "close": 13.71, "volume": 242272.0}, {"date": "2022-01-05", "close": 13.34, "volume": 285108.0}, {"date": "2022-01-06", "close": 13.54, "volume": 316507.0}, {"date": "2022-01-07", "close": 13.73, "volume": 412600.0}, {"date": "2022-01-10", "close": 13.44, "volume": 378393.0}, {"date": "2022-01-11", "close": 13.65, "volume": 188567.0}, {"date": "2022-01-12", "close": 13.52, "volume": 344318.0}, {"date": "2022-01-13", "close": 13.75, "volume": 280520.0}, {"date": "2022-01-14", "close": 13.83, "volume": 214680.0}, {"date": "2022-01-18", "close": 13.76, "volume": 265868.0}, {"date": "2022-01-19", "close": 13.63, "volume": 253291.0}, {"date": "2022-01-20", "close": 13.25, "volume": 239368.0}, {"date": "2022-01-21", "close": 13.1, "volume": 437248.0}, {"date": "2022-01-24", "close": 13.04, "volume": 274884.0}, {"date": "2022-01-25", "close": 13.05, "volume": 274139.0}, {"date": "2022-01-26", "close": 12.78, "volume": 596375.0}, {"date": "2022-01-27", "close": 12.57, "volume": 312131.0}, {"date": "2022-01-28", "close": 12.78, "volume": 291022.0}, {"date": "2022-01-31", "close": 13.27, "volume": 320372.0}, {"date": "2022-02-01", "close": 13.21, "volume": 346542.0}, {"date": "2022-02-02", "close": 13.49, "volume": 591026.0}, {"date": "2022-02-03", "close": 13.55, "volume": 560911.0}, {"date": "2022-02-04", "close": 14.06, "volume": 608057.0}, {"date": "2022-02-07", "close": 14.44, "volume": 506234.0}, {"date": "2022-02-08", "close": 14.24, "volume": 286444.0}, {"date": "2022-02-09", "close": 14.44, "volume": 431392.0}, {"date": "2022-02-10", "close": 14.24, "volume": 308155.0}, {"date": "2022-02-11", "close": 14.08, "volume": 342681.0}, {"date": "2022-02-14", "close": 13.94, "volume": 322258.0}, {"date": "2022-02-15", "close": 14.75, "volume": 445977.0}, {"date": "2022-02-16", "close": 14.93, "volume": 431230.0}, {"date": "2022-02-17", "close": 14.7, "volume": 333755.0}, {"date": "2022-02-18", "close": 14.45, "volume": 226096.0}, {"date": "2022-02-22", "close": 14.19, "volume": 249448.0}, {"date": "2022-02-23", "close": 14.04, "volume": 522567.0}, {"date": "2022-02-24", "close": 13.99, "volume": 407545.0}, {"date": "2022-02-25", "close": 13.8, "volume": 367342.0}, {"date": "2022-02-28", "close": 13.75, "volume": 509725.0}, {"date": "2022-03-01", "close": 13.22, "volume": 395813.0}, {"date": "2022-03-02", "close": 14.04, "volume": 336868.0}, {"date": "2022-03-03", "close": 13.77, "volume": 163020.0}, {"date": "2022-03-04", "close": 13.75, "volume": 230568.0}, {"date": "2022-03-07", "close": 13.37, "volume": 330286.0}, {"date": "2022-03-08", "close": 13.54, "volume": 390484.0}, {"date": "2022-03-09", "close": 13.9, "volume": 400818.0}, {"date": "2022-03-10", "close": 14.16, "volume": 414655.0}, {"date": "2022-03-11", "close": 14.05, "volume": 192866.0}, {"date": "2022-03-14", "close": 13.87, "volume": 179453.0}, {"date": "2022-03-15", "close": 13.68, "volume": 315942.0}, {"date": "2022-03-16", "close": 13.93, "volume": 582944.0}, {"date": "2022-03-17", "close": 13.84, "volume": 203377.0}, {"date": "2022-03-18", "close": 13.85, "volume": 564990.0}, {"date": "2022-03-21", "close": 13.51, "volume": 233598.0}, {"date": "2022-03-22", "close": 13.63, "volume": 338777.0}, {"date": "2022-03-23", "close": 13.27, "volume": 235932.0}, {"date": "2022-03-24", "close": 13.22, "volume": 405220.0}, {"date": "2022-03-25", "close": 13.5, "volume": 347013.0}, {"date": "2022-03-28", "close": 13.44, "volume": 221444.0}, {"date": "2022-03-29", "close": 13.97, "volume": 540954.0}, {"date": "2022-03-30", "close": 13.71, "volume": 172005.0}, {"date": "2022-03-31", "close": 13.79, "volume": 263757.0}, {"date": "2022-04-01", "close": 14.0, "volume": 294214.0}, {"date": "2022-04-04", "close": 13.96, "volume": 257986.0}, {"date": "2022-04-05", "close": 13.55, "volume": 311161.0}, {"date": "2022-04-06", "close": 13.19, "volume": 286723.0}, {"date": "2022-04-07", "close": 12.82, "volume": 229141.0}, {"date": "2022-04-08", "close": 12.81, "volume": 296598.0}, {"date": "2022-04-11", "close": 12.98, "volume": 338267.0}, {"date": "2022-04-12", "close": 13.26, "volume": 164127.0}, {"date": "2022-04-13", "close": 13.8, "volume": 268882.0}, {"date": "2022-04-14", "close": 13.74, "volume": 266103.0}, {"date": "2022-04-18", "close": 13.64, "volume": 176978.0}, {"date": "2022-04-19", "close": 13.79, "volume": 279197.0}, {"date": "2022-04-20", "close": 14.06, "volume": 287589.0}, {"date": "2022-04-21", "close": 14.01, "volume": 189205.0}, {"date": "2022-04-22", "close": 14.18, "volume": 479843.0}, {"date": "2022-04-25", "close": 14.51, "volume": 400971.0}, {"date": "2022-04-26", "close": 14.44, "volume": 331462.0}, {"date": "2022-04-27", "close": 14.58, "volume": 337897.0}, {"date": "2022-04-28", "close": 14.96, "volume": 262899.0}, {"date": "2022-04-29", "close": 14.36, "volume": 238248.0}, {"date": "2022-05-02", "close": 13.84, "volume": 329674.0}, {"date": "2022-05-03", "close": 13.72, "volume": 274693.0}, {"date": "2022-05-04", "close": 13.63, "volume": 284469.0}, {"date": "2022-05-05", "close": 12.85, "volume": 636078.0}, {"date": "2022-05-06", "close": 12.92, "volume": 272779.0}, {"date": "2022-05-09", "close": 11.92, "volume": 341832.0}, {"date": "2022-05-10", "close": 12.02, "volume": 523481.0}, {"date": "2022-05-11", "close": 12.04, "volume": 439518.0}, {"date": "2022-05-12", "close": 11.84, "volume": 272401.0}, {"date": "2022-05-13", "close": 11.95, "volume": 277679.0}, {"date": "2022-05-16", "close": 12.15, "volume": 219698.0}, {"date": "2022-05-17", "close": 12.77, "volume": 229300.0}, {"date": "2022-05-18", "close": 12.56, "volume": 341951.0}, {"date": "2022-05-19", "close": 12.3, "volume": 263984.0}, {"date": "2022-05-20", "close": 11.8, "volume": 319982.0}, {"date": "2022-05-23", "close": 11.94, "volume": 222482.0}, {"date": "2022-05-24", "close": 11.96, "volume": 215784.0}, {"date": "2022-05-25", "close": 12.14, "volume": 211518.0}, {"date": "2022-05-26", "close": 12.45, "volume": 151514.0}, {"date": "2022-05-27", "close": 12.87, "volume": 186550.0}, {"date": "2022-05-31", "close": 12.74, "volume": 475632.0}, {"date": "2022-06-01", "close": 13.03, "volume": 635078.0}, {"date": "2022-06-02", "close": 13.0, "volume": 430056.0}, {"date": "2022-06-03", "close": 12.86, "volume": 389806.0}, {"date": "2022-06-06", "close": 13.26, "volume": 387159.0}, {"date": "2022-06-07", "close": 13.48, "volume": 478025.0}, {"date": "2022-06-08", "close": 13.53, "volume": 410639.0}, {"date": "2022-06-09", "close": 13.1, "volume": 386213.0}, {"date": "2022-06-10", "close": 12.26, "volume": 318860.0}, {"date": "2022-06-13", "close": 11.01, "volume": 277571.0}, {"date": "2022-06-14", "close": 10.97, "volume": 279293.0}, {"date": "2022-06-15", "close": 11.39, "volume": 288498.0}, {"date": "2022-06-16", "close": 10.62, "volume": 279535.0}, {"date": "2022-06-17", "close": 10.25, "volume": 908461.0}, {"date": "2022-06-21", "close": 10.26, "volume": 360942.0}, {"date": "2022-06-22", "close": 9.97, "volume": 329531.0}, {"date": "2022-06-23", "close": 9.92, "volume": 466076.0}, {"date": "2022-06-24", "close": 10.47, "volume": 421673.0}, {"date": "2022-06-27", "close": 10.51, "volume": 212709.0}, {"date": "2022-06-28", "close": 10.49, "volume": 308883.0}, {"date": "2022-06-29", "close": 10.37, "volume": 220278.0}, {"date": "2022-06-30", "close": 10.45, "volume": 300570.0}, {"date": "2022-07-01", "close": 10.47, "volume": 186811.0}, {"date": "2022-07-05", "close": 10.52, "volume": 238961.0}, {"date": "2022-07-06", "close": 10.3, "volume": 191216.0}, {"date": "2022-07-07", "close": 10.68, "volume": 230319.0}, {"date": "2022-07-08", "close": 10.85, "volume": 228332.0}, {"date": "2022-07-11", "close": 10.77, "volume": 143178.0}, {"date": "2022-07-12", "close": 10.98, "volume": 192939.0}, {"date": "2022-07-13", "close": 11.13, "volume": 230815.0}, {"date": "2022-07-14", "close": 10.97, "volume": 130529.0}, {"date": "2022-07-15", "close": 11.21, "volume": 226843.0}, {"date": "2022-07-18", "close": 11.4, "volume": 265056.0}, {"date": "2022-07-19", "close": 11.83, "volume": 341852.0}, {"date": "2022-07-20", "close": 11.99, "volume": 232377.0}, {"date": "2022-07-21", "close": 11.74, "volume": 142891.0}, {"date": "2022-07-22", "close": 11.52, "volume": 134858.0}, {"date": "2022-07-25", "close": 11.72, "volume": 131241.0}, {"date": "2022-07-26", "close": 11.62, "volume": 119639.0}, {"date": "2022-07-27", "close": 11.94, "volume": 114019.0}, {"date": "2022-07-28", "close": 12.15, "volume": 110455.0}, {"date": "2022-07-29", "close": 12.16, "volume": 117252.0}, {"date": "2022-08-01", "close": 12.15, "volume": 137707.0}, {"date": "2022-08-02", "close": 12.1, "volume": 229700.0}, {"date": "2022-08-03", "close": 13.01, "volume": 361785.0}, {"date": "2022-08-04", "close": 12.93, "volume": 234255.0}, {"date": "2022-08-05", "close": 12.83, "volume": 235283.0}, {"date": "2022-08-08", "close": 13.02, "volume": 272243.0}, {"date": "2022-08-09", "close": 13.01, "volume": 426177.0}, {"date": "2022-08-10", "close": 13.34, "volume": 274701.0}, {"date": "2022-08-11", "close": 13.38, "volume": 231599.0}, {"date": "2022-08-12", "close": 13.68, "volume": 295684.0}, {"date": "2022-08-15", "close": 13.69, "volume": 266677.0}, {"date": "2022-08-16", "close": 13.77, "volume": 332118.0}, {"date": "2022-08-17", "close": 13.56, "volume": 232010.0}, {"date": "2022-08-18", "close": 13.6, "volume": 459285.0}, {"date": "2022-08-19", "close": 13.07, "volume": 342760.0}, {"date": "2022-08-22", "close": 12.76, "volume": 272308.0}, {"date": "2022-08-23", "close": 12.64, "volume": 332167.0}, {"date": "2022-08-24", "close": 12.91, "volume": 191701.0}, {"date": "2022-08-25", "close": 13.29, "volume": 225346.0}, {"date": "2022-08-26", "close": 12.79, "volume": 202429.0}, {"date": "2022-08-29", "close": 12.55, "volume": 176450.0}, {"date": "2022-08-30", "close": 12.46, "volume": 199922.0}, {"date": "2022-08-31", "close": 12.16, "volume": 308045.0}, {"date": "2022-09-01", "close": 11.89, "volume": 236940.0}, {"date": "2022-09-02", "close": 12.03, "volume": 220413.0}, {"date": "2022-09-06", "close": 11.94, "volume": 240585.0}, {"date": "2022-09-07", "close": 12.36, "volume": 232257.0}, {"date": "2022-09-08", "close": 12.37, "volume": 252564.0}, {"date": "2022-09-09", "close": 12.62, "volume": 125508.0}, {"date": "2022-09-12", "close": 12.93, "volume": 377273.0}, {"date": "2022-09-13", "close": 12.46, "volume": 237628.0}, {"date": "2022-09-14", "close": 12.78, "volume": 239940.0}, {"date": "2022-09-15", "close": 12.58, "volume": 207056.0}, {"date": "2022-09-16", "close": 12.56, "volume": 517746.0}, {"date": "2022-09-19", "close": 12.58, "volume": 153756.0}, {"date": "2022-09-20", "close": 12.37, "volume": 237819.0}, {"date": "2022-09-21", "close": 11.56, "volume": 335522.0}, {"date": "2022-09-22", "close": 10.88, "volume": 490632.0}, {"date": "2022-09-23", "close": 10.52, "volume": 333468.0}, {"date": "2022-09-26", "close": 10.19, "volume": 404615.0}, {"date": "2022-09-27", "close": 10.19, "volume": 350478.0}, {"date": "2022-09-28", "close": 10.48, "volume": 469944.0}, {"date": "2022-09-29", "close": 9.82, "volume": 501784.0}, {"date": "2022-09-30", "close": 9.87, "volume": 438564.0}, {"date": "2022-10-03", "close": 10.27, "volume": 259665.0}, {"date": "2022-10-04", "close": 10.76, "volume": 271976.0}, {"date": "2022-10-05", "close": 10.76, "volume": 170744.0}, {"date": "2022-10-06", "close": 10.67, "volume": 125181.0}, {"date": "2022-10-07", "close": 10.58, "volume": 173402.0}, {"date": "2022-10-10", "close": 10.48, "volume": 133510.0}, {"date": "2022-10-11", "close": 10.56, "volume": 311223.0}, {"date": "2022-10-12", "close": 10.65, "volume": 318853.0}, {"date": "2022-10-13", "close": 11.11, "volume": 275149.0}, {"date": "2022-10-14", "close": 11.04, "volume": 213894.0}, {"date": "2022-10-17", "close": 11.53, "volume": 319935.0}, {"date": "2022-10-18", "close": 11.78, "volume": 211670.0}, {"date": "2022-10-19", "close": 11.82, "volume": 238879.0}, {"date": "2022-10-20", "close": 11.67, "volume": 237859.0}, {"date": "2022-10-21", "close": 11.9, "volume": 224386.0}, {"date": "2022-10-24", "close": 11.85, "volume": 150388.0}, {"date": "2022-10-25", "close": 12.14, "volume": 167846.0}, {"date": "2022-10-26", "close": 12.44, "volume": 282050.0}, {"date": "2022-10-27", "close": 12.75, "volume": 218981.0}, {"date": "2022-10-28", "close": 12.98, "volume": 209735.0}, {"date": "2022-10-31", "close": 12.97, "volume": 208441.0}, {"date": "2022-11-01", "close": 13.07, "volume": 160486.0}, {"date": "2022-11-02", "close": 12.55, "volume": 290167.0}, {"date": "2022-11-03", "close": 12.15, "volume": 240604.0}, {"date": "2022-11-04", "close": 12.19, "volume": 170866.0}, {"date": "2022-11-07", "close": 12.09, "volume": 232207.0}, {"date": "2022-11-08", "close": 12.44, "volume": 473671.0}, {"date": "2022-11-09", "close": 12.06, "volume": 188980.0}, {"date": "2022-11-10", "close": 12.88, "volume": 269426.0}, {"date": "2022-11-11", "close": 13.09, "volume": 225978.0}, {"date": "2022-11-14", "close": 12.83, "volume": 189569.0}, {"date": "2022-11-15", "close": 12.78, "volume": 257602.0}, {"date": "2022-11-16", "close": 12.62, "volume": 256432.0}, {"date": "2022-11-17", "close": 12.68, "volume": 208584.0}, {"date": "2022-11-18", "close": 13.16, "volume": 285239.0}, {"date": "2022-11-21", "close": 13.0, "volume": 227216.0}, {"date": "2022-11-22", "close": 13.08, "volume": 183143.0}, {"date": "2022-11-23", "close": 12.66, "volume": 210515.0}, {"date": "2022-11-25", "close": 12.89, "volume": 63428.0}, {"date": "2022-11-28", "close": 12.82, "volume": 309639.0}, {"date": "2022-11-29", "close": 13.1, "volume": 139053.0}, {"date": "2022-11-30", "close": 13.37, "volume": 235345.0}, {"date": "2022-12-01", "close": 13.37, "volume": 138293.0}, {"date": "2022-12-02", "close": 13.13, "volume": 169460.0}, {"date": "2022-12-05", "close": 12.69, "volume": 185769.0}, {"date": "2022-12-06", "close": 12.63, "volume": 151296.0}, {"date": "2022-12-07", "close": 12.68, "volume": 189648.0}, {"date": "2022-12-08", "close": 13.09, "volume": 161572.0}, {"date": "2022-12-09", "close": 13.31, "volume": 118344.0}, {"date": "2022-12-12", "close": 13.47, "volume": 176216.0}, {"date": "2022-12-13", "close": 13.5, "volume": 252996.0}, {"date": "2022-12-14", "close": 13.37, "volume": 262561.0}, {"date": "2022-12-15", "close": 13.12, "volume": 156022.0}, {"date": "2022-12-16", "close": 12.85, "volume": 882554.0}, {"date": "2022-12-19", "close": 12.96, "volume": 215783.0}, {"date": "2022-12-20", "close": 12.96, "volume": 210758.0}, {"date": "2022-12-21", "close": 12.19, "volume": 187492.0}, {"date": "2022-12-22", "close": 12.15, "volume": 281002.0}, {"date": "2022-12-23", "close": 12.39, "volume": 86744.0}, {"date": "2022-12-27", "close": 12.4, "volume": 101265.0}, {"date": "2022-12-28", "close": 12.08, "volume": 138643.0}, {"date": "2022-12-29", "close": 12.23, "volume": 111589.0}, {"date": "2022-12-30", "close": 12.27, "volume": 172271.0}, {"date": "2023-01-03", "close": 11.76, "volume": 205991.0}, {"date": "2023-01-04", "close": 11.97, "volume": 378814.0}, {"date": "2023-01-05", "close": 11.74, "volume": 174979.0}, {"date": "2023-01-06", "close": 12.01, "volume": 148511.0}, {"date": "2023-01-09", "close": 12.0, "volume": 195046.0}, {"date": "2023-01-10", "close": 12.17, "volume": 423035.0}, {"date": "2023-01-11", "close": 12.54, "volume": 155524.0}, {"date": "2023-01-12", "close": 12.84, "volume": 223576.0}, {"date": "2023-01-13", "close": 12.71, "volume": 206166.0}, {"date": "2023-01-17", "close": 12.96, "volume": 178605.0}, {"date": "2023-01-18", "close": 12.74, "volume": 235177.0}, {"date": "2023-01-19", "close": 12.82, "volume": 175595.0}, {"date": "2023-01-20", "close": 13.11, "volume": 174835.0}, {"date": "2023-01-23", "close": 13.24, "volume": 130141.0}, {"date": "2023-01-24", "close": 13.33, "volume": 94455.0}, {"date": "2023-01-25", "close": 13.61, "volume": 94165.0}, {"date": "2023-01-26", "close": 13.78, "volume": 152299.0}, {"date": "2023-01-27", "close": 13.87, "volume": 106606.0}, {"date": "2023-01-30", "close": 13.86, "volume": 255216.0}, {"date": "2023-01-31", "close": 14.21, "volume": 309689.0}, {"date": "2023-02-01", "close": 14.04, "volume": 230420.0}, {"date": "2023-02-02", "close": 14.22, "volume": 207287.0}, {"date": "2023-02-03", "close": 14.2, "volume": 196332.0}, {"date": "2023-02-06", "close": 13.89, "volume": 243659.0}, {"date": "2023-02-07", "close": 13.86, "volume": 145173.0}, {"date": "2023-02-08", "close": 13.58, "volume": 94576.0}, {"date": "2023-02-09", "close": 13.56, "volume": 103533.0}, {"date": "2023-02-10", "close": 13.28, "volume": 141342.0}, {"date": "2023-02-13", "close": 13.5, "volume": 99989.0}, {"date": "2023-02-14", "close": 13.46, "volume": 137589.0}, {"date": "2023-02-15", "close": 13.57, "volume": 149772.0}, {"date": "2023-02-16", "close": 13.52, "volume": 270175.0}, {"date": "2023-02-17", "close": 13.35, "volume": 232479.0}, {"date": "2023-02-21", "close": 13.07, "volume": 174652.0}, {"date": "2023-02-22", "close": 13.14, "volume": 246296.0}, {"date": "2023-02-23", "close": 12.98, "volume": 263049.0}, {"date": "2023-02-24", "close": 12.63, "volume": 289081.0}, {"date": "2023-02-27", "close": 12.57, "volume": 328538.0}, {"date": "2023-02-28", "close": 12.21, "volume": 489943.0}, {"date": "2023-03-01", "close": 12.45, "volume": 348774.0}, {"date": "2023-03-02", "close": 12.34, "volume": 304080.0}, {"date": "2023-03-03", "close": 12.41, "volume": 292796.0}, {"date": "2023-03-06", "close": 12.18, "volume": 276014.0}, {"date": "2023-03-07", "close": 11.85, "volume": 175933.0}, {"date": "2023-03-08", "close": 11.93, "volume": 294842.0}, {"date": "2023-03-09", "close": 11.24, "volume": 387022.0}, {"date": "2023-03-10", "close": 10.85, "volume": 466664.0}, {"date": "2023-03-13", "close": 10.49, "volume": 345575.0}, {"date": "2023-03-14", "close": 10.55, "volume": 328494.0}, {"date": "2023-03-15", "close": 10.29, "volume": 815959.0}, {"date": "2023-03-16", "close": 10.26, "volume": 676850.0}, {"date": "2023-03-17", "close": 9.65, "volume": 1706980.0}, {"date": "2023-03-20", "close": 9.9, "volume": 513985.0}, {"date": "2023-03-21", "close": 9.91, "volume": 907005.0}, {"date": "2023-03-22", "close": 9.56, "volume": 1279629.0}, {"date": "2023-03-23", "close": 9.6, "volume": 549786.0}, {"date": "2023-03-24", "close": 9.87, "volume": 952684.0}, {"date": "2023-03-27", "close": 10.03, "volume": 335810.0}, {"date": "2023-03-28", "close": 10.15, "volume": 257816.0}, {"date": "2023-03-29", "close": 10.28, "volume": 337495.0}, {"date": "2023-03-30", "close": 10.15, "volume": 215551.0}, {"date": "2023-03-31", "close": 10.49, "volume": 272293.0}, {"date": "2023-04-03", "close": 10.5, "volume": 267732.0}, {"date": "2023-04-04", "close": 10.39, "volume": 234043.0}, {"date": "2023-04-05", "close": 10.26, "volume": 230353.0}, {"date": "2023-04-06", "close": 10.46, "volume": 168334.0}, {"date": "2023-04-10", "close": 10.43, "volume": 176547.0}, {"date": "2023-04-11", "close": 10.4, "volume": 249249.0}, {"date": "2023-04-12", "close": 10.32, "volume": 178138.0}, {"date": "2023-04-13", "close": 10.54, "volume": 158514.0}, {"date": "2023-04-14", "close": 10.36, "volume": 162620.0}, {"date": "2023-04-17", "close": 10.53, "volume": 154398.0}, {"date": "2023-04-18", "close": 10.71, "volume": 185460.0}, {"date": "2023-04-19", "close": 10.63, "volume": 199483.0}, {"date": "2023-04-20", "close": 10.4, "volume": 160071.0}, {"date": "2023-04-21", "close": 10.35, "volume": 130962.0}, {"date": "2023-04-24", "close": 10.3, "volume": 172256.0}, {"date": "2023-04-25", "close": 10.03, "volume": 148317.0}, {"date": "2023-04-26", "close": 9.96, "volume": 225598.0}, {"date": "2023-04-27", "close": 9.98, "volume": 185916.0}, {"date": "2023-04-28", "close": 10.24, "volume": 195553.0}, {"date": "2023-05-01", "close": 10.31, "volume": 277732.0}, {"date": "2023-05-02", "close": 9.97, "volume": 184661.0}, {"date": "2023-05-03", "close": 10.14, "volume": 180138.0}, {"date": "2023-05-04", "close": 10.01, "volume": 494617.0}, {"date": "2023-05-05", "close": 10.23, "volume": 195519.0}, {"date": "2023-05-08", "close": 10.04, "volume": 163261.0}, {"date": "2023-05-09", "close": 10.09, "volume": 190258.0}, {"date": "2023-05-10", "close": 10.01, "volume": 174601.0}, {"date": "2023-05-11", "close": 9.9, "volume": 181336.0}, {"date": "2023-05-12", "close": 9.92, "volume": 124121.0}, {"date": "2023-05-15", "close": 9.91, "volume": 171805.0}, {"date": "2023-05-16", "close": 9.84, "volume": 177612.0}, {"date": "2023-05-17", "close": 9.99, "volume": 183673.0}, {"date": "2023-05-18", "close": 10.08, "volume": 230766.0}, {"date": "2023-05-19", "close": 9.94, "volume": 146631.0}, {"date": "2023-05-22", "close": 9.68, "volume": 172481.0}, {"date": "2023-05-23", "close": 9.52, "volume": 176391.0}, {"date": "2023-05-24", "close": 9.37, "volume": 209374.0}, {"date": "2023-05-25", "close": 9.33, "volume": 145756.0}, {"date": "2023-05-26", "close": 9.31, "volume": 170234.0}, {"date": "2023-05-30", "close": 9.32, "volume": 117673.0}, {"date": "2023-05-31", "close": 9.39, "volume": 388820.0}, {"date": "2023-06-01", "close": 9.27, "volume": 218093.0}, {"date": "2023-06-02", "close": 9.84, "volume": 247708.0}, {"date": "2023-06-05", "close": 9.69, "volume": 179837.0}, {"date": "2023-06-06", "close": 10.04, "volume": 253206.0}, {"date": "2023-06-07", "close": 10.27, "volume": 277349.0}, {"date": "2023-06-08", "close": 10.18, "volume": 165838.0}, {"date": "2023-06-09", "close": 9.95, "volume": 134833.0}, {"date": "2023-06-12", "close": 9.73, "volume": 193785.0}, {"date": "2023-06-13", "close": 9.56, "volume": 234718.0}, {"date": "2023-06-14", "close": 9.4, "volume": 262261.0}, {"date": "2023-06-15", "close": 9.5, "volume": 455886.0}, {"date": "2023-06-16", "close": 9.59, "volume": 1150012.0}, {"date": "2023-06-20", "close": 9.5, "volume": 195794.0}, {"date": "2023-06-21", "close": 9.32, "volume": 173977.0}, {"date": "2023-06-22", "close": 9.24, "volume": 242829.0}, {"date": "2023-06-23", "close": 9.09, "volume": 412442.0}, {"date": "2023-06-26", "close": 9.19, "volume": 272458.0}, {"date": "2023-06-27", "close": 9.31, "volume": 150169.0}, {"date": "2023-06-28", "close": 9.18, "volume": 197776.0}, {"date": "2023-06-29", "close": 9.33, "volume": 225534.0}, {"date": "2023-06-30", "close": 9.36, "volume": 309382.0}, {"date": "2023-07-03", "close": 9.8, "volume": 133894.0}, {"date": "2023-07-05", "close": 9.47, "volume": 214260.0}, {"date": "2023-07-06", "close": 9.47, "volume": 195665.0}, {"date": "2023-07-07", "close": 9.59, "volume": 247310.0}, {"date": "2023-07-10", "close": 9.72, "volume": 205935.0}, {"date": "2023-07-11", "close": 9.81, "volume": 166158.0}, {"date": "2023-07-12", "close": 9.69, "volume": 209082.0}, {"date": "2023-07-13", "close": 9.71, "volume": 165621.0}, {"date": "2023-07-14", "close": 9.63, "volume": 169979.0}, {"date": "2023-07-17", "close": 9.58, "volume": 135258.0}, {"date": "2023-07-18", "close": 9.67, "volume": 141282.0}, {"date": "2023-07-19", "close": 9.65, "volume": 124972.0}, {"date": "2023-07-20", "close": 9.49, "volume": 249184.0}, {"date": "2023-07-21", "close": 9.46, "volume": 227592.0}, {"date": "2023-07-24", "close": 9.26, "volume": 196617.0}, {"date": "2023-07-25", "close": 9.29, "volume": 292832.0}, {"date": "2023-07-26", "close": 9.38, "volume": 236782.0}, {"date": "2023-07-27", "close": 9.26, "volume": 193171.0}, {"date": "2023-07-28", "close": 9.45, "volume": 149637.0}, {"date": "2023-07-31", "close": 9.6, "volume": 209821.0}, {"date": "2023-08-01", "close": 9.44, "volume": 149122.0}, {"date": "2023-08-02", "close": 9.56, "volume": 255617.0}, {"date": "2023-08-03", "close": 9.3, "volume": 224604.0}, {"date": "2023-08-04", "close": 9.35, "volume": 152316.0}, {"date": "2023-08-07", "close": 9.63, "volume": 170294.0}, {"date": "2023-08-08", "close": 9.63, "volume": 196686.0}, {"date": "2023-08-09", "close": 9.58, "volume": 149230.0}, {"date": "2023-08-10", "close": 9.47, "volume": 130367.0}, {"date": "2023-08-11", "close": 9.44, "volume": 140834.0}, {"date": "2023-08-14", "close": 9.36, "volume": 136878.0}, {"date": "2023-08-15", "close": 9.16, "volume": 295002.0}, {"date": "2023-08-16", "close": 9.15, "volume": 153740.0}, {"date": "2023-08-17", "close": 9.11, "volume": 139586.0}, {"date": "2023-08-18", "close": 9.24, "volume": 164168.0}, {"date": "2023-08-21", "close": 9.12, "volume": 132253.0}, {"date": "2023-08-22", "close": 9.17, "volume": 71237.0}, {"date": "2023-08-23", "close": 9.21, "volume": 103459.0}, {"date": "2023-08-24", "close": 9.09, "volume": 139894.0}, {"date": "2023-08-25", "close": 9.04, "volume": 151660.0}, {"date": "2023-08-28", "close": 9.6, "volume": 252016.0}, {"date": "2023-08-29", "close": 9.81, "volume": 149814.0}, {"date": "2023-08-30", "close": 9.79, "volume": 142991.0}, {"date": "2023-08-31", "close": 9.78, "volume": 574568.0}, {"date": "2023-09-01", "close": 9.78, "volume": 142228.0}, {"date": "2023-09-05", "close": 9.71, "volume": 251492.0}, {"date": "2023-09-06", "close": 9.76, "volume": 141299.0}, {"date": "2023-09-07", "close": 9.7, "volume": 252631.0}, {"date": "2023-09-08", "close": 9.84, "volume": 160217.0}, {"date": "2023-09-11", "close": 9.84, "volume": 161594.0}, {"date": "2023-09-12", "close": 9.98, "volume": 132718.0}, {"date": "2023-09-13", "close": 9.73, "volume": 187972.0}, {"date": "2023-09-14", "close": 9.89, "volume": 151646.0}, {"date": "2023-09-15", "close": 9.96, "volume": 737306.0}, {"date": "2023-09-18", "close": 9.73, "volume": 117420.0}, {"date": "2023-09-19", "close": 9.67, "volume": 126299.0}, {"date": "2023-09-20", "close": 9.64, "volume": 176011.0}, {"date": "2023-09-21", "close": 9.6, "volume": 168848.0}, {"date": "2023-09-22", "close": 9.39, "volume": 143720.0}, {"date": "2023-09-25", "close": 9.48, "volume": 386842.0}, {"date": "2023-09-26", "close": 9.36, "volume": 224401.0}, {"date": "2023-09-27", "close": 9.61, "volume": 224995.0}, {"date": "2023-09-28", "close": 9.69, "volume": 273622.0}, {"date": "2023-09-29", "close": 9.57, "volume": 214289.0}, {"date": "2023-10-02", "close": 9.63, "volume": 331176.0}, {"date": "2023-10-03", "close": 9.43, "volume": 684863.0}, {"date": "2023-10-04", "close": 9.68, "volume": 199720.0}, {"date": "2023-10-05", "close": 9.65, "volume": 179606.0}, {"date": "2023-10-06", "close": 9.64, "volume": 166169.0}, {"date": "2023-10-09", "close": 9.82, "volume": 420165.0}, {"date": "2023-10-10", "close": 9.86, "volume": 156370.0}, {"date": "2023-10-11", "close": 9.85, "volume": 110035.0}, {"date": "2023-10-12", "close": 9.93, "volume": 157381.0}, {"date": "2023-10-13", "close": 9.69, "volume": 133513.0}, {"date": "2023-10-16", "close": 9.86, "volume": 169315.0}, {"date": "2023-10-17", "close": 10.09, "volume": 270694.0}, {"date": "2023-10-18", "close": 9.88, "volume": 194379.0}, {"date": "2023-10-19", "close": 9.59, "volume": 370299.0}, {"date": "2023-10-20", "close": 9.46, "volume": 190349.0}, {"date": "2023-10-23", "close": 9.54, "volume": 153578.0}, {"date": "2023-10-24", "close": 9.58, "volume": 245138.0}, {"date": "2023-10-25", "close": 9.36, "volume": 220885.0}, {"date": "2023-10-26", "close": 9.44, "volume": 126046.0}, {"date": "2023-10-27", "close": 8.99, "volume": 207700.0}, {"date": "2023-10-30", "close": 9.22, "volume": 183799.0}, {"date": "2023-10-31", "close": 9.25, "volume": 234634.0}, {"date": "2023-11-01", "close": 9.33, "volume": 282357.0}, {"date": "2023-11-02", "close": 9.96, "volume": 282422.0}, {"date": "2023-11-03", "close": 10.27, "volume": 240692.0}, {"date": "2023-11-06", "close": 10.05, "volume": 182998.0}, {"date": "2023-11-07", "close": 9.86, "volume": 189256.0}, {"date": "2023-11-08", "close": 9.45, "volume": 245496.0}, {"date": "2023-11-09", "close": 9.43, "volume": 180518.0}, {"date": "2023-11-10", "close": 9.5, "volume": 155436.0}, {"date": "2023-11-13", "close": 9.49, "volume": 141359.0}, {"date": "2023-11-14", "close": 10.12, "volume": 302066.0}, {"date": "2023-11-15", "close": 10.05, "volume": 194577.0}, {"date": "2023-11-16", "close": 9.99, "volume": 152596.0}, {"date": "2023-11-17", "close": 10.2, "volume": 752192.0}, {"date": "2023-11-20", "close": 10.14, "volume": 140745.0}, {"date": "2023-11-21", "close": 9.89, "volume": 153059.0}, {"date": "2023-11-22", "close": 9.85, "volume": 99829.0}, {"date": "2023-11-24", "close": 9.96, "volume": 67274.0}, {"date": "2023-11-27", "close": 9.84, "volume": 144062.0}, {"date": "2023-11-28", "close": 9.95, "volume": 137574.0}, {"date": "2023-11-29", "close": 9.86, "volume": 171643.0}, {"date": "2023-11-30", "close": 9.91, "volume": 198784.0}, {"date": "2023-12-01", "close": 10.11, "volume": 211932.0}, {"date": "2023-12-04", "close": 10.21, "volume": 224445.0}, {"date": "2023-12-05", "close": 9.96, "volume": 348702.0}, {"date": "2023-12-06", "close": 9.88, "volume": 141852.0}, {"date": "2023-12-07", "close": 10.05, "volume": 258425.0}, {"date": "2023-12-08", "close": 10.17, "volume": 187791.0}, {"date": "2023-12-11", "close": 10.39, "volume": 294090.0}, {"date": "2023-12-12", "close": 10.58, "volume": 221286.0}, {"date": "2023-12-13", "close": 10.84, "volume": 433055.0}, {"date": "2023-12-14", "close": 10.98, "volume": 388232.0}, {"date": "2023-12-15", "close": 10.59, "volume": 853135.0}, {"date": "2023-12-18", "close": 10.56, "volume": 231310.0}, {"date": "2023-12-19", "close": 10.58, "volume": 389685.0}, {"date": "2023-12-20", "close": 10.66, "volume": 261561.0}, {"date": "2023-12-21", "close": 10.78, "volume": 177123.0}, {"date": "2023-12-22", "close": 10.79, "volume": 165456.0}, {"date": "2023-12-26", "close": 11.0, "volume": 173068.0}, {"date": "2023-12-27", "close": 10.99, "volume": 138698.0}, {"date": "2023-12-28", "close": 10.96, "volume": 152600.0}, {"date": "2023-12-29", "close": 10.72, "volume": 194693.0}, {"date": "2024-01-02", "close": 10.87, "volume": 247092.0}, {"date": "2024-01-03", "close": 10.72, "volume": 188583.0}, {"date": "2024-01-04", "close": 10.74, "volume": 236432.0}, {"date": "2024-01-05", "close": 10.87, "volume": 244709.0}, {"date": "2024-01-08", "close": 10.99, "volume": 208931.0}, {"date": "2024-01-09", "close": 10.79, "volume": 206066.0}, {"date": "2024-01-10", "close": 10.83, "volume": 158619.0}, {"date": "2024-01-11", "close": 10.73, "volume": 177472.0}, {"date": "2024-01-12", "close": 10.62, "volume": 153589.0}, {"date": "2024-01-16", "close": 10.49, "volume": 299738.0}, {"date": "2024-01-17", "close": 10.36, "volume": 184125.0}, {"date": "2024-01-18", "close": 10.41, "volume": 199069.0}, {"date": "2024-01-19", "close": 10.63, "volume": 182892.0}, {"date": "2024-01-22", "close": 10.88, "volume": 263940.0}, {"date": "2024-01-23", "close": 10.77, "volume": 200096.0}, {"date": "2024-01-24", "close": 10.66, "volume": 303621.0}, {"date": "2024-01-25", "close": 10.88, "volume": 206681.0}, {"date": "2024-01-26", "close": 10.91, "volume": 147420.0}, {"date": "2024-01-29", "close": 10.97, "volume": 165373.0}, {"date": "2024-01-30", "close": 10.89, "volume": 161756.0}, {"date": "2024-01-31", "close": 10.5, "volume": 284257.0}, {"date": "2024-02-01", "close": 10.63, "volume": 206771.0}, {"date": "2024-02-02", "close": 10.52, "volume": 143307.0}, {"date": "2024-02-05", "close": 10.44, "volume": 142826.0}, {"date": "2024-02-06", "close": 10.49, "volume": 176502.0}, {"date": "2024-02-07", "close": 10.42, "volume": 199659.0}, {"date": "2024-02-08", "close": 10.59, "volume": 159205.0}, {"date": "2024-02-09", "close": 10.63, "volume": 157043.0}, {"date": "2024-02-12", "close": 10.64, "volume": 166471.0}, {"date": "2024-02-13", "close": 10.22, "volume": 303026.0}, {"date": "2024-02-14", "close": 10.29, "volume": 367457.0}, {"date": "2024-02-15", "close": 10.71, "volume": 223862.0}, {"date": "2024-02-16", "close": 10.5, "volume": 213582.0}, {"date": "2024-02-20", "close": 10.36, "volume": 181098.0}, {"date": "2024-02-21", "close": 10.56, "volume": 159712.0}, {"date": "2024-02-22", "close": 10.6, "volume": 226458.0}, {"date": "2024-02-23", "close": 10.43, "volume": 177014.0}, {"date": "2024-02-26", "close": 10.26, "volume": 172334.0}, {"date": "2024-02-27", "close": 10.0, "volume": 333505.0}, {"date": "2024-02-28", "close": 10.26, "volume": 240353.0}, {"date": "2024-02-29", "close": 10.2, "volume": 353538.0}, {"date": "2024-03-01", "close": 10.39, "volume": 196823.0}, {"date": "2024-03-04", "close": 9.99, "volume": 239380.0}, {"date": "2024-03-05", "close": 9.96, "volume": 237679.0}, {"date": "2024-03-06", "close": 10.1, "volume": 146980.0}, {"date": "2024-03-07", "close": 10.0, "volume": 125458.0}, {"date": "2024-03-08", "close": 10.21, "volume": 205701.0}, {"date": "2024-03-11", "close": 10.16, "volume": 164082.0}, {"date": "2024-03-12", "close": 10.16, "volume": 505929.0}, {"date": "2024-03-13", "close": 10.11, "volume": 241392.0}, {"date": "2024-03-14", "close": 10.11, "volume": 214697.0}, {"date": "2024-03-15", "close": 10.04, "volume": 555021.0}, {"date": "2024-03-18", "close": 9.98, "volume": 189161.0}, {"date": "2024-03-19", "close": 10.05, "volume": 144139.0}, {"date": "2024-03-20", "close": 10.16, "volume": 137827.0}, {"date": "2024-03-21", "close": 10.28, "volume": 256254.0}, {"date": "2024-03-22", "close": 10.14, "volume": 154559.0}, {"date": "2024-03-25", "close": 10.02, "volume": 152474.0}, {"date": "2024-03-26", "close": 9.88, "volume": 112065.0}, {"date": "2024-03-27", "close": 10.13, "volume": 189489.0}, {"date": "2024-03-28", "close": 10.11, "volume": 214640.0}, {"date": "2024-04-01", "close": 10.0, "volume": 129868.0}, {"date": "2024-04-02", "close": 9.9, "volume": 294920.0}, {"date": "2024-04-03", "close": 9.94, "volume": 215250.0}, {"date": "2024-04-04", "close": 9.84, "volume": 203457.0}, {"date": "2024-04-05", "close": 9.82, "volume": 172523.0}, {"date": "2024-04-08", "close": 10.05, "volume": 208528.0}, {"date": "2024-04-09", "close": 10.14, "volume": 102388.0}, {"date": "2024-04-10", "close": 9.79, "volume": 205321.0}, {"date": "2024-04-11", "close": 9.87, "volume": 136015.0}, {"date": "2024-04-12", "close": 9.74, "volume": 208825.0}, {"date": "2024-04-15", "close": 9.58, "volume": 293656.0}, {"date": "2024-04-16", "close": 9.35, "volume": 259806.0}, {"date": "2024-04-17", "close": 9.16, "volume": 400568.0}, {"date": "2024-04-18", "close": 9.25, "volume": 525864.0}, {"date": "2024-04-19", "close": 9.29, "volume": 280491.0}, {"date": "2024-04-22", "close": 9.37, "volume": 414859.0}, {"date": "2024-04-23", "close": 9.51, "volume": 189672.0}, {"date": "2024-04-24", "close": 9.38, "volume": 225649.0}, {"date": "2024-04-25", "close": 9.14, "volume": 212667.0}, {"date": "2024-04-26", "close": 9.3, "volume": 269362.0}, {"date": "2024-04-29", "close": 9.33, "volume": 248981.0}, {"date": "2024-04-30", "close": 9.17, "volume": 316538.0}, {"date": "2024-05-01", "close": 9.13, "volume": 208702.0}, {"date": "2024-05-02", "close": 9.17, "volume": 244005.0}, {"date": "2024-05-03", "close": 9.18, "volume": 191670.0}, {"date": "2024-05-06", "close": 9.02, "volume": 518443.0}, {"date": "2024-05-07", "close": 9.19, "volume": 411763.0}, {"date": "2024-05-08", "close": 8.99, "volume": 365188.0}, {"date": "2024-05-09", "close": 9.06, "volume": 196149.0}, {"date": "2024-05-10", "close": 9.03, "volume": 188945.0}, {"date": "2024-05-13", "close": 8.93, "volume": 253604.0}, {"date": "2024-05-14", "close": 9.01, "volume": 246186.0}, {"date": "2024-05-15", "close": 9.02, "volume": 268635.0}, {"date": "2024-05-16", "close": 9.06, "volume": 225112.0}, {"date": "2024-05-17", "close": 9.02, "volume": 192977.0}, {"date": "2024-05-20", "close": 8.95, "volume": 233187.0}, {"date": "2024-05-21", "close": 8.86, "volume": 181698.0}, {"date": "2024-05-22", "close": 8.77, "volume": 182520.0}, {"date": "2024-05-23", "close": 8.56, "volume": 466494.0}, {"date": "2024-05-24", "close": 8.52, "volume": 410062.0}, {"date": "2024-05-28", "close": 8.5, "volume": 514365.0}, {"date": "2024-05-29", "close": 8.33, "volume": 266958.0}, {"date": "2024-05-30", "close": 8.39, "volume": 623875.0}, {"date": "2024-05-31", "close": 8.46, "volume": 288635.0}, {"date": "2024-06-03", "close": 8.72, "volume": 334624.0}, {"date": "2024-06-04", "close": 8.71, "volume": 506539.0}, {"date": "2024-06-05", "close": 8.77, "volume": 356204.0}, {"date": "2024-06-06", "close": 8.72, "volume": 260135.0}, {"date": "2024-06-07", "close": 8.57, "volume": 209048.0}, {"date": "2024-06-10", "close": 8.27, "volume": 2005664.0}, {"date": "2024-06-11", "close": 8.26, "volume": 827880.0}, {"date": "2024-06-12", "close": 8.45, "volume": 788610.0}, {"date": "2024-06-13", "close": 8.44, "volume": 701212.0}, {"date": "2024-06-14", "close": 8.28, "volume": 590626.0}, {"date": "2024-06-17", "close": 8.37, "volume": 654503.0}, {"date": "2024-06-18", "close": 8.35, "volume": 687238.0}, {"date": "2024-06-20", "close": 8.4, "volume": 813216.0}, {"date": "2024-06-21", "close": 8.26, "volume": 10356910.0}, {"date": "2024-06-24", "close": 8.33, "volume": 787216.0}, {"date": "2024-06-25", "close": 8.23, "volume": 851803.0}, {"date": "2024-06-26", "close": 8.15, "volume": 657236.0}, {"date": "2024-06-27", "close": 8.23, "volume": 424125.0}, {"date": "2024-06-28", "close": 8.52, "volume": 1566904.0}, {"date": "2024-07-01", "close": 8.36, "volume": 412284.0}, {"date": "2024-07-02", "close": 8.53, "volume": 815946.0}, {"date": "2024-07-03", "close": 8.4, "volume": 285800.0}, {"date": "2024-07-05", "close": 8.49, "volume": 496122.0}, {"date": "2024-07-08", "close": 8.51, "volume": 234691.0}, {"date": "2024-07-09", "close": 8.34, "volume": 206939.0}, {"date": "2024-07-10", "close": 8.46, "volume": 253314.0}, {"date": "2024-07-11", "close": 8.58, "volume": 394236.0}, {"date": "2024-07-12", "close": 8.67, "volume": 317859.0}, {"date": "2024-07-15", "close": 8.76, "volume": 342479.0}, {"date": "2024-07-16", "close": 9.14, "volume": 565542.0}, {"date": "2024-07-17", "close": 9.1, "volume": 353998.0}, {"date": "2024-07-18", "close": 8.68, "volume": 332680.0}, {"date": "2024-07-19", "close": 8.73, "volume": 239089.0}, {"date": "2024-07-22", "close": 8.79, "volume": 242422.0}, {"date": "2024-07-23", "close": 9.05, "volume": 379818.0}, {"date": "2024-07-24", "close": 8.79, "volume": 418339.0}, {"date": "2024-07-25", "close": 8.85, "volume": 662136.0}, {"date": "2024-07-26", "close": 8.96, "volume": 283568.0}, {"date": "2024-07-29", "close": 8.86, "volume": 213302.0}, {"date": "2024-07-30", "close": 8.88, "volume": 290236.0}, {"date": "2024-07-31", "close": 8.79, "volume": 340217.0}, {"date": "2024-08-01", "close": 8.67, "volume": 527460.0}, {"date": "2024-08-02", "close": 8.6, "volume": 342787.0}, {"date": "2024-08-05", "close": 8.0, "volume": 637479.0}, {"date": "2024-08-06", "close": 8.11, "volume": 427545.0}, {"date": "2024-08-07", "close": 7.87, "volume": 455421.0}, {"date": "2024-08-08", "close": 7.98, "volume": 274272.0}, {"date": "2024-08-09", "close": 7.99, "volume": 217821.0}, {"date": "2024-08-12", "close": 7.72, "volume": 245799.0}, {"date": "2024-08-13", "close": 7.92, "volume": 188644.0}, {"date": "2024-08-14", "close": 7.79, "volume": 281632.0}, {"date": "2024-08-15", "close": 8.06, "volume": 369543.0}, {"date": "2024-08-16", "close": 8.1, "volume": 301127.0}, {"date": "2024-08-19", "close": 8.26, "volume": 288899.0}, {"date": "2024-08-20", "close": 8.14, "volume": 231480.0}, {"date": "2024-08-21", "close": 8.21, "volume": 269907.0}, {"date": "2024-08-22", "close": 8.25, "volume": 285347.0}, {"date": "2024-08-23", "close": 8.55, "volume": 383730.0}, {"date": "2024-08-26", "close": 8.55, "volume": 196220.0}, {"date": "2024-08-27", "close": 8.44, "volume": 171197.0}, {"date": "2024-08-28", "close": 8.37, "volume": 241341.0}, {"date": "2024-08-29", "close": 8.51, "volume": 222509.0}, {"date": "2024-08-30", "close": 8.56, "volume": 178885.0}, {"date": "2024-09-03", "close": 8.41, "volume": 197773.0}, {"date": "2024-09-04", "close": 8.23, "volume": 166136.0}, {"date": "2024-09-05", "close": 8.14, "volume": 252954.0}, {"date": "2024-09-06", "close": 8.14, "volume": 177274.0}, {"date": "2024-09-09", "close": 8.15, "volume": 351053.0}, {"date": "2024-09-10", "close": 8.17, "volume": 227740.0}, {"date": "2024-09-11", "close": 8.08, "volume": 207556.0}, {"date": "2024-09-12", "close": 8.19, "volume": 301266.0}, {"date": "2024-09-13", "close": 8.35, "volume": 216022.0}, {"date": "2024-09-16", "close": 8.32, "volume": 180168.0}, {"date": "2024-09-17", "close": 8.49, "volume": 176765.0}, {"date": "2024-09-18", "close": 8.51, "volume": 211765.0}, {"date": "2024-09-19", "close": 9.08, "volume": 295987.0}, {"date": "2024-09-20", "close": 9.02, "volume": 681538.0}, {"date": "2024-09-23", "close": 8.92, "volume": 170711.0}, {"date": "2024-09-24", "close": 8.95, "volume": 214357.0}, {"date": "2024-09-25", "close": 8.75, "volume": 223711.0}, {"date": "2024-09-26", "close": 8.72, "volume": 278421.0}, {"date": "2024-09-27", "close": 8.63, "volume": 413185.0}, {"date": "2024-09-30", "close": 8.52, "volume": 321938.0}, {"date": "2024-10-01", "close": 8.48, "volume": 405103.0}, {"date": "2024-10-02", "close": 8.47, "volume": 160902.0}, {"date": "2024-10-03", "close": 8.36, "volume": 159970.0}, {"date": "2024-10-04", "close": 8.56, "volume": 205517.0}, {"date": "2024-10-07", "close": 8.42, "volume": 174974.0}, {"date": "2024-10-08", "close": 8.35, "volume": 213680.0}, {"date": "2024-10-09", "close": 8.29, "volume": 184103.0}, {"date": "2024-10-10", "close": 8.29, "volume": 169718.0}, {"date": "2024-10-11", "close": 8.43, "volume": 315069.0}, {"date": "2024-10-14", "close": 8.44, "volume": 212296.0}, {"date": "2024-10-15", "close": 8.52, "volume": 222182.0}, {"date": "2024-10-16", "close": 8.65, "volume": 282273.0}, {"date": "2024-10-17", "close": 8.65, "volume": 252512.0}, {"date": "2024-10-18", "close": 8.48, "volume": 1163787.0}, {"date": "2024-10-21", "close": 8.32, "volume": 457411.0}, {"date": "2024-10-22", "close": 8.27, "volume": 374626.0}, {"date": "2024-10-23", "close": 8.17, "volume": 597978.0}, {"date": "2024-10-24", "close": 8.3, "volume": 406860.0}, {"date": "2024-10-25", "close": 8.2, "volume": 846003.0}, {"date": "2024-10-28", "close": 8.25, "volume": 537056.0}, {"date": "2024-10-29", "close": 8.25, "volume": 733687.0}, {"date": "2024-10-30", "close": 8.3, "volume": 2058161.0}, {"date": "2024-10-31", "close": 7.9, "volume": 463069.0}, {"date": "2024-11-01", "close": 7.86, "volume": 561614.0}, {"date": "2024-11-04", "close": 7.8, "volume": 542487.0}, {"date": "2024-11-05", "close": 7.9, "volume": 410788.0}, {"date": "2024-11-06", "close": 8.41, "volume": 984027.0}, {"date": "2024-11-07", "close": 9.14, "volume": 893814.0}, {"date": "2024-11-08", "close": 8.98, "volume": 489931.0}, {"date": "2024-11-11", "close": 9.23, "volume": 342134.0}, {"date": "2024-11-12", "close": 9.21, "volume": 376766.0}, {"date": "2024-11-13", "close": 9.24, "volume": 452551.0}, {"date": "2024-11-14", "close": 9.0, "volume": 250737.0}, {"date": "2024-11-15", "close": 8.86, "volume": 242265.0}, {"date": "2024-11-18", "close": 8.74, "volume": 213329.0}, {"date": "2024-11-19", "close": 8.7, "volume": 214753.0}, {"date": "2024-11-20", "close": 8.78, "volume": 296072.0}, {"date": "2024-11-21", "close": 9.07, "volume": 200400.0}, {"date": "2024-11-22", "close": 9.21, "volume": 227233.0}, {"date": "2024-11-25", "close": 9.3, "volume": 511818.0}, {"date": "2024-11-26", "close": 9.25, "volume": 438596.0}, {"date": "2024-11-27", "close": 9.26, "volume": 198289.0}, {"date": "2024-11-29", "close": 9.21, "volume": 287961.0}, {"date": "2024-12-02", "close": 9.2, "volume": 362005.0}, {"date": "2024-12-03", "close": 9.51, "volume": 358329.0}, {"date": "2024-12-04", "close": 9.72, "volume": 336764.0}, {"date": "2024-12-05", "close": 9.64, "volume": 303548.0}, {"date": "2024-12-06", "close": 9.6, "volume": 533378.0}, {"date": "2024-12-09", "close": 9.69, "volume": 254743.0}, {"date": "2024-12-10", "close": 9.87, "volume": 260748.0}, {"date": "2024-12-11", "close": 9.88, "volume": 364952.0}, {"date": "2024-12-12", "close": 9.75, "volume": 192242.0}, {"date": "2024-12-13", "close": 9.67, "volume": 190852.0}, {"date": "2024-12-16", "close": 9.71, "volume": 200167.0}, {"date": "2024-12-17", "close": 9.6, "volume": 230863.0}, {"date": "2024-12-18", "close": 9.04, "volume": 282709.0}, {"date": "2024-12-19", "close": 9.0, "volume": 244348.0}, {"date": "2024-12-20", "close": 9.17, "volume": 666764.0}, {"date": "2024-12-23", "close": 9.15, "volume": 231862.0}, {"date": "2024-12-24", "close": 9.25, "volume": 94538.0}, {"date": "2024-12-26", "close": 9.27, "volume": 96198.0}, {"date": "2024-12-27", "close": 8.98, "volume": 155968.0}, {"date": "2024-12-30", "close": 8.98, "volume": 175965.0}, {"date": "2024-12-31", "close": 8.95, "volume": 210702.0}, {"date": "2025-01-02", "close": 8.79, "volume": 211525.0}, {"date": "2025-01-03", "close": 8.81, "volume": 147495.0}, {"date": "2025-01-06", "close": 8.69, "volume": 181633.0}, {"date": "2025-01-07", "close": 8.55, "volume": 281657.0}, {"date": "2025-01-08", "close": 8.63, "volume": 278972.0}, {"date": "2025-01-10", "close": 8.73, "volume": 472460.0}, {"date": "2025-01-13", "close": 8.69, "volume": 198191.0}, {"date": "2025-01-14", "close": 8.69, "volume": 198688.0}, {"date": "2025-01-15", "close": 8.89, "volume": 191592.0}, {"date": "2025-01-16", "close": 8.79, "volume": 324327.0}, {"date": "2025-01-17", "close": 8.83, "volume": 341579.0}, {"date": "2025-01-21", "close": 8.79, "volume": 232993.0}, {"date": "2025-01-22", "close": 8.72, "volume": 130404.0}, {"date": "2025-01-23", "close": 8.71, "volume": 208967.0}, {"date": "2025-01-24", "close": 8.68, "volume": 281042.0}, {"date": "2025-01-27", "close": 8.89, "volume": 204270.0}, {"date": "2025-01-28", "close": 8.89, "volume": 160375.0}, {"date": "2025-01-29", "close": 8.65, "volume": 202355.0}, {"date": "2025-01-30", "close": 8.76, "volume": 260529.0}, {"date": "2025-01-31", "close": 8.74, "volume": 234598.0}, {"date": "2025-02-03", "close": 8.68, "volume": 285089.0}, {"date": "2025-02-04", "close": 8.69, "volume": 149045.0}, {"date": "2025-02-05", "close": 8.69, "volume": 233314.0}, {"date": "2025-02-06", "close": 8.85, "volume": 218735.0}, {"date": "2025-02-07", "close": 8.81, "volume": 223031.0}, {"date": "2025-02-10", "close": 8.68, "volume": 209887.0}, {"date": "2025-02-11", "close": 8.62, "volume": 231924.0}, {"date": "2025-02-12", "close": 8.42, "volume": 240438.0}, {"date": "2025-02-13", "close": 8.5, "volume": 290613.0}, {"date": "2025-02-14", "close": 8.43, "volume": 172076.0}, {"date": "2025-02-18", "close": 8.54, "volume": 223827.0}, {"date": "2025-02-19", "close": 8.42, "volume": 239326.0}, {"date": "2025-02-20", "close": 8.3, "volume": 317714.0}, {"date": "2025-02-21", "close": 8.11, "volume": 391389.0}, {"date": "2025-02-24", "close": 8.1, "volume": 285150.0}, {"date": "2025-02-25", "close": 8.09, "volume": 408794.0}, {"date": "2025-02-26", "close": 8.24, "volume": 638901.0}, {"date": "2025-02-27", "close": 8.06, "volume": 596074.0}, {"date": "2025-02-28", "close": 8.08, "volume": 1768717.0}, {"date": "2025-03-03", "close": 8.13, "volume": 466091.0}, {"date": "2025-03-04", "close": 8.07, "volume": 640107.0}, {"date": "2025-03-05", "close": 8.19, "volume": 493846.0}, {"date": "2025-03-06", "close": 8.11, "volume": 538968.0}, {"date": "2025-03-07", "close": 8.36, "volume": 301939.0}, {"date": "2025-03-10", "close": 8.25, "volume": 450460.0}, {"date": "2025-03-11", "close": 7.86, "volume": 465184.0}, {"date": "2025-03-12", "close": 7.79, "volume": 431005.0}, {"date": "2025-03-13", "close": 7.48, "volume": 406438.0}, {"date": "2025-03-14", "close": 7.55, "volume": 301696.0}, {"date": "2025-03-17", "close": 7.63, "volume": 295727.0}, {"date": "2025-03-18", "close": 7.57, "volume": 432852.0}, {"date": "2025-03-19", "close": 7.72, "volume": 258430.0}, {"date": "2025-03-20", "close": 7.64, "volume": 180925.0}, {"date": "2025-03-21", "close": 7.43, "volume": 778844.0}, {"date": "2025-03-24", "close": 7.45, "volume": 245206.0}, {"date": "2025-03-25", "close": 7.39, "volume": 302649.0}, {"date": "2025-03-26", "close": 7.39, "volume": 211577.0}, {"date": "2025-03-27", "close": 7.3, "volume": 246964.0}, {"date": "2025-03-28", "close": 7.22, "volume": 281585.0}, {"date": "2025-03-31", "close": 7.13, "volume": 307342.0}, {"date": "2025-04-01", "close": 7.14, "volume": 305413.0}, {"date": "2025-04-02", "close": 7.22, "volume": 337723.0}, {"date": "2025-04-03", "close": 6.44, "volume": 436827.0}, {"date": "2025-04-04", "close": 6.2, "volume": 553963.0}, {"date": "2025-04-07", "close": 6.25, "volume": 1020769.0}, {"date": "2025-04-08", "close": 6.11, "volume": 521640.0}, {"date": "2025-04-09", "close": 6.75, "volume": 715216.0}, {"date": "2025-04-10", "close": 6.39, "volume": 704850.0}, {"date": "2025-04-11", "close": 6.56, "volume": 475277.0}, {"date": "2025-04-14", "close": 6.69, "volume": 523168.0}, {"date": "2025-04-15", "close": 6.81, "volume": 701801.0}, {"date": "2025-04-16", "close": 6.88, "volume": 594266.0}, {"date": "2025-04-17", "close": 6.81, "volume": 427043.0}, {"date": "2025-04-21", "close": 6.84, "volume": 318468.0}, {"date": "2025-04-22", "close": 6.88, "volume": 260344.0}, {"date": "2025-04-23", "close": 6.93, "volume": 336015.0}, {"date": "2025-04-24", "close": 7.01, "volume": 227994.0}, {"date": "2025-04-25", "close": 7.03, "volume": 166629.0}, {"date": "2025-04-28", "close": 7.03, "volume": 256686.0}, {"date": "2025-04-29", "close": 6.92, "volume": 194606.0}, {"date": "2025-04-30", "close": 6.87, "volume": 243172.0}, {"date": "2025-05-01", "close": 6.95, "volume": 448493.0}, {"date": "2025-05-02", "close": 7.03, "volume": 413173.0}, {"date": "2025-05-05", "close": 7.01, "volume": 408550.0}, {"date": "2025-05-06", "close": 7.03, "volume": 555585.0}, {"date": "2025-05-07", "close": 6.99, "volume": 476413.0}, {"date": "2025-05-08", "close": 7.09, "volume": 233856.0}, {"date": "2025-05-09", "close": 6.98, "volume": 254161.0}, {"date": "2025-05-12", "close": 7.29, "volume": 333207.0}, {"date": "2025-05-13", "close": 7.3, "volume": 230316.0}, {"date": "2025-05-14", "close": 7.2, "volume": 228952.0}, {"date": "2025-05-15", "close": 7.21, "volume": 184295.0}, {"date": "2025-05-16", "close": 7.25, "volume": 255480.0}, {"date": "2025-05-19", "close": 7.18, "volume": 198606.0}, {"date": "2025-05-20", "close": 7.12, "volume": 176217.0}, {"date": "2025-05-21", "close": 6.9, "volume": 215489.0}, {"date": "2025-05-22", "close": 6.91, "volume": 156202.0}, {"date": "2025-05-23", "close": 6.93, "volume": 208174.0}, {"date": "2025-05-27", "close": 7.13, "volume": 185448.0}, {"date": "2025-05-28", "close": 7.13, "volume": 183356.0}, {"date": "2025-05-29", "close": 7.18, "volume": 157118.0}, {"date": "2025-05-30", "close": 7.13, "volume": 370252.0}, {"date": "2025-06-02", "close": 7.11, "volume": 304967.0}, {"date": "2025-06-03", "close": 7.17, "volume": 216718.0}, {"date": "2025-06-04", "close": 7.06, "volume": 229201.0}, {"date": "2025-06-05", "close": 7.0, "volume": 246354.0}, {"date": "2025-06-06", "close": 7.15, "volume": 186044.0}, {"date": "2025-06-09", "close": 7.3, "volume": 235633.0}, {"date": "2025-06-10", "close": 7.33, "volume": 189932.0}, {"date": "2025-06-11", "close": 7.23, "volume": 141387.0}, {"date": "2025-06-12", "close": 7.2, "volume": 118474.0}, {"date": "2025-06-13", "close": 6.95, "volume": 245020.0}, {"date": "2025-06-16", "close": 7.13, "volume": 229704.0}, {"date": "2025-06-17", "close": 7.0, "volume": 243866.0}, {"date": "2025-06-18", "close": 7.06, "volume": 230671.0}, {"date": "2025-06-20", "close": 6.92, "volume": 464001.0}, {"date": "2025-06-23", "close": 7.02, "volume": 255410.0}, {"date": "2025-06-24", "close": 7.06, "volume": 223785.0}, {"date": "2025-06-25", "close": 7.05, "volume": 272050.0}, {"date": "2025-06-26", "close": 7.18, "volume": 254352.0}, {"date": "2025-06-27", "close": 7.17, "volume": 809706.0}, {"date": "2025-06-30", "close": 6.97, "volume": 307295.0}, {"date": "2025-07-01", "close": 7.24, "volume": 311051.0}, {"date": "2025-07-02", "close": 7.26, "volume": 191264.0}, {"date": "2025-07-03", "close": 7.27, "volume": 83526.0}, {"date": "2025-07-07", "close": 7.08, "volume": 188398.0}, {"date": "2025-07-08", "close": 7.22, "volume": 229569.0}, {"date": "2025-07-09", "close": 7.21, "volume": 162060.0}, {"date": "2025-07-10", "close": 7.4, "volume": 220652.0}, {"date": "2025-07-11", "close": 7.34, "volume": 182195.0}, {"date": "2025-07-14", "close": 7.37, "volume": 259818.0}, {"date": "2025-07-15", "close": 7.2, "volume": 181660.0}, {"date": "2025-07-16", "close": 7.2, "volume": 192821.0}, {"date": "2025-07-17", "close": 7.08, "volume": 190946.0}, {"date": "2025-07-18", "close": 7.06, "volume": 183917.0}, {"date": "2025-07-21", "close": 7.11, "volume": 169241.0}, {"date": "2025-07-22", "close": 7.36, "volume": 210500.0}, {"date": "2025-07-23", "close": 7.3, "volume": 194904.0}, {"date": "2025-07-24", "close": 7.04, "volume": 174784.0}, {"date": "2025-07-25", "close": 7.11, "volume": 142812.0}, {"date": "2025-07-28", "close": 7.07, "volume": 201579.0}, {"date": "2025-07-29", "close": 6.94, "volume": 263776.0}, {"date": "2025-07-30", "close": 6.79, "volume": 256242.0}, {"date": "2025-07-31", "close": 6.82, "volume": 329671.0}, {"date": "2025-08-01", "close": 6.65, "volume": 241997.0}, {"date": "2025-08-04", "close": 6.69, "volume": 161354.0}, {"date": "2025-08-05", "close": 6.71, "volume": 156323.0}, {"date": "2025-08-06", "close": 6.81, "volume": 228376.0}, {"date": "2025-08-07", "close": 6.83, "volume": 262621.0}, {"date": "2025-08-08", "close": 6.82, "volume": 261756.0}, {"date": "2025-08-11", "close": 6.85, "volume": 191868.0}, {"date": "2025-08-12", "close": 7.12, "volume": 209906.0}, {"date": "2025-08-13", "close": 7.27, "volume": 232942.0}, {"date": "2025-08-14", "close": 7.15, "volume": 189831.0}, {"date": "2025-08-15", "close": 7.09, "volume": 157701.0}, {"date": "2025-08-18", "close": 7.15, "volume": 206528.0}, {"date": "2025-08-19", "close": 7.25, "volume": 194631.0}, {"date": "2025-08-20", "close": 7.25, "volume": 167865.0}, {"date": "2025-08-21", "close": 7.25, "volume": 201095.0}, {"date": "2025-08-22", "close": 7.65, "volume": 357254.0}, {"date": "2025-08-25", "close": 7.6, "volume": 183063.0}, {"date": "2025-08-26", "close": 7.65, "volume": 221095.0}, {"date": "2025-08-27", "close": 7.77, "volume": 403918.0}, {"date": "2025-08-28", "close": 7.64, "volume": 644610.0}, {"date": "2025-08-29", "close": 7.63, "volume": 654191.0}, {"date": "2025-09-02", "close": 7.53, "volume": 271752.0}, {"date": "2025-09-03", "close": 7.5, "volume": 236231.0}, {"date": "2025-09-04", "close": 7.53, "volume": 210021.0}, {"date": "2025-09-05", "close": 7.41, "volume": 167047.0}, {"date": "2025-09-08", "close": 7.32, "volume": 200302.0}, {"date": "2025-09-09", "close": 7.14, "volume": 164563.0}, {"date": "2025-09-10", "close": 7.12, "volume": 212024.0}, {"date": "2025-09-11", "close": 7.23, "volume": 229717.0}, {"date": "2025-09-12", "close": 7.11, "volume": 177762.0}, {"date": "2025-09-15", "close": 7.02, "volume": 273587.0}, {"date": "2025-09-16", "close": 7.05, "volume": 297849.0}, {"date": "2025-09-17", "close": 6.94, "volume": 395864.0}, {"date": "2025-09-18", "close": 7.13, "volume": 282004.0}, {"date": "2025-09-19", "close": 7.1, "volume": 965473.0}, {"date": "2025-09-22", "close": 7.08, "volume": 222109.0}, {"date": "2025-09-23", "close": 7.07, "volume": 247952.0}, {"date": "2025-09-24", "close": 7.02, "volume": 186064.0}, {"date": "2025-09-25", "close": 6.94, "volume": 196242.0}, {"date": "2025-09-26", "close": 6.97, "volume": 305897.0}, {"date": "2025-09-29", "close": 6.85, "volume": 277296.0}, {"date": "2025-09-30", "close": 6.71, "volume": 344355.0}, {"date": "2025-10-01", "close": 6.61, "volume": 260424.0}, {"date": "2025-10-02", "close": 6.66, "volume": 441820.0}, {"date": "2025-10-03", "close": 6.55, "volume": 330454.0}, {"date": "2025-10-06", "close": 6.5, "volume": 456049.0}, {"date": "2025-10-07", "close": 6.43, "volume": 394171.0}, {"date": "2025-10-08", "close": 6.42, "volume": 307366.0}, {"date": "2025-10-09", "close": 6.39, "volume": 264384.0}, {"date": "2025-10-10", "close": 6.23, "volume": 329780.0}, {"date": "2025-10-13", "close": 6.3, "volume": 287676.0}, {"date": "2025-10-14", "close": 6.32, "volume": 307875.0}, {"date": "2025-10-15", "close": 6.39, "volume": 247150.0}, {"date": "2025-10-16", "close": 6.32, "volume": 289532.0}, {"date": "2025-10-17", "close": 6.31, "volume": 336487.0}, {"date": "2025-10-20", "close": 6.42, "volume": 238256.0}, {"date": "2025-10-21", "close": 6.47, "volume": 355815.0}, {"date": "2025-10-22", "close": 6.54, "volume": 370247.0}, {"date": "2025-10-23", "close": 6.54, "volume": 315741.0}, {"date": "2025-10-24", "close": 6.55, "volume": 322723.0}, {"date": "2025-10-27", "close": 6.65, "volume": 320378.0}, {"date": "2025-10-28", "close": 6.53, "volume": 311726.0}, {"date": "2025-10-29", "close": 6.45, "volume": 357225.0}, {"date": "2025-10-30", "close": 6.42, "volume": 289525.0}, {"date": "2025-10-31", "close": 6.4, "volume": 269455.0}, {"date": "2025-11-03", "close": 6.49, "volume": 237101.0}, {"date": "2025-11-04", "close": 6.4, "volume": 341586.0}, {"date": "2025-11-05", "close": 6.47, "volume": 620984.0}, {"date": "2025-11-06", "close": 6.43, "volume": 352778.0}, {"date": "2025-11-07", "close": 6.62, "volume": 319648.0}, {"date": "2025-11-10", "close": 6.74, "volume": 300743.0}, {"date": "2025-11-11", "close": 6.8, "volume": 364491.0}, {"date": "2025-11-12", "close": 6.87, "volume": 290851.0}, {"date": "2025-11-13", "close": 6.7, "volume": 250906.0}, {"date": "2025-11-14", "close": 6.7, "volume": 201287.0}, {"date": "2025-11-17", "close": 6.56, "volume": 188665.0}, {"date": "2025-11-18", "close": 6.51, "volume": 225710.0}, {"date": "2025-11-19", "close": 6.47, "volume": 219111.0}, {"date": "2025-11-20", "close": 6.4, "volume": 336069.0}, {"date": "2025-11-21", "close": 6.68, "volume": 259635.0}, {"date": "2025-11-24", "close": 6.64, "volume": 213069.0}, {"date": "2025-11-25", "close": 6.78, "volume": 217889.0}, {"date": "2025-11-26", "close": 6.83, "volume": 211354.0}, {"date": "2025-11-28", "close": 6.78, "volume": 121174.0}, {"date": "2025-12-01", "close": 6.72, "volume": 234540.0}, {"date": "2025-12-02", "close": 6.73, "volume": 167961.0}, {"date": "2025-12-03", "close": 6.75, "volume": 191913.0}, {"date": "2025-12-04", "close": 6.52, "volume": 381211.0}, {"date": "2025-12-05", "close": 6.51, "volume": 233650.0}, {"date": "2025-12-08", "close": 6.46, "volume": 187628.0}, {"date": "2025-12-09", "close": 6.6, "volume": 196198.0}, {"date": "2025-12-10", "close": 6.8, "volume": 441325.0}, {"date": "2025-12-11", "close": 6.83, "volume": 198147.0}, {"date": "2025-12-12", "close": 6.91, "volume": 243437.0}, {"date": "2025-12-15", "close": 7.08, "volume": 297960.0}, {"date": "2025-12-16", "close": 7.11, "volume": 286014.0}, {"date": "2025-12-17", "close": 7.04, "volume": 234815.0}, {"date": "2025-12-18", "close": 7.07, "volume": 195759.0}, {"date": "2025-12-19", "close": 6.99, "volume": 447013.0}, {"date": "2025-12-22", "close": 6.93, "volume": 219355.0}, {"date": "2025-12-23", "close": 6.79, "volume": 239200.0}, {"date": "2025-12-24", "close": 6.88, "volume": 112270.0}, {"date": "2025-12-26", "close": 6.89, "volume": 137841.0}, {"date": "2025-12-29", "close": 6.96, "volume": 434225.0}, {"date": "2025-12-30", "close": 6.93, "volume": 378507.0}, {"date": "2025-12-31", "close": 6.81, "volume": 497036.0}, {"date": "2026-01-02", "close": 6.8, "volume": 235472.0}, {"date": "2026-01-05", "close": 6.76, "volume": 371757.0}, {"date": "2026-01-06", "close": 6.95, "volume": 307777.0}, {"date": "2026-01-07", "close": 6.76, "volume": 280809.0}, {"date": "2026-01-08", "close": 6.88, "volume": 216075.0}, {"date": "2026-01-09", "close": 7.02, "volume": 326464.0}, {"date": "2026-01-12", "close": 7.0, "volume": 303734.0}, {"date": "2026-01-13", "close": 6.93, "volume": 155473.0}, {"date": "2026-01-14", "close": 6.88, "volume": 201389.0}, {"date": "2026-01-15", "close": 7.0, "volume": 198479.0}, {"date": "2026-01-16", "close": 6.91, "volume": 190123.0}, {"date": "2026-01-20", "close": 6.89, "volume": 304429.0}, {"date": "2026-01-21", "close": 7.27, "volume": 421915.0}, {"date": "2026-01-22", "close": 7.19, "volume": 219219.0}, {"date": "2026-01-23", "close": 7.13, "volume": 216345.0}, {"date": "2026-01-26", "close": 7.07, "volume": 174241.0}, {"date": "2026-01-27", "close": 6.97, "volume": 207420.0}, {"date": "2026-01-28", "close": 6.89, "volume": 207153.0}, {"date": "2026-01-29", "close": 7.08, "volume": 220234.0}, {"date": "2026-01-30", "close": 7.11, "volume": 329108.0}, {"date": "2026-02-02", "close": 7.24, "volume": 243785.0}, {"date": "2026-02-03", "close": 7.16, "volume": 224740.0}, {"date": "2026-02-04", "close": 7.44, "volume": 217810.0}, {"date": "2026-02-05", "close": 7.45, "volume": 189462.0}, {"date": "2026-02-06", "close": 7.57, "volume": 259141.0}, {"date": "2026-02-09", "close": 7.55, "volume": 218888.0}, {"date": "2026-02-10", "close": 7.69, "volume": 368945.0}, {"date": "2026-02-11", "close": 7.65, "volume": 188584.0}, {"date": "2026-02-12", "close": 7.48, "volume": 182129.0}, {"date": "2026-02-13", "close": 7.49, "volume": 350328.0}, {"date": "2026-02-17", "close": 7.61, "volume": 249909.0}, {"date": "2026-02-18", "close": 7.53, "volume": 259222.0}, {"date": "2026-02-19", "close": 7.44, "volume": 213570.0}, {"date": "2026-02-20", "close": 7.47, "volume": 208254.0}, {"date": "2026-02-23", "close": 7.32, "volume": 188884.0}, {"date": "2026-02-24", "close": 7.31, "volume": 337580.0}, {"date": "2026-02-25", "close": 7.4, "volume": 357045.0}, {"date": "2026-02-26", "close": 7.82, "volume": 412476.0}, {"date": "2026-02-27", "close": 7.71, "volume": 385575.0}, {"date": "2026-03-02", "close": 7.64, "volume": 361540.0}, {"date": "2026-03-03", "close": 7.67, "volume": 303084.0}, {"date": "2026-03-04", "close": 8.35, "volume": 377786.0}, {"date": "2026-03-05", "close": 8.2, "volume": 594236.0}, {"date": "2026-03-06", "close": 8.03, "volume": 559704.0}, {"date": "2026-03-09", "close": 7.89, "volume": 449888.0}, {"date": "2026-03-10", "close": 7.9, "volume": 341138.0}, {"date": "2026-03-11", "close": 7.83, "volume": 267433.0}, {"date": "2026-03-12", "close": 7.65, "volume": 218033.0}, {"date": "2026-03-13", "close": 7.5, "volume": 343932.0}, {"date": "2026-03-16", "close": 7.81, "volume": 273139.0}, {"date": "2026-03-17", "close": 7.8, "volume": 203531.0}, {"date": "2026-03-18", "close": 7.73, "volume": 215761.0}, {"date": "2026-03-19", "close": 7.74, "volume": 163044.0}, {"date": "2026-03-20", "close": 7.6, "volume": 416850.0}, {"date": "2026-03-23", "close": 7.86, "volume": 312258.0}, {"date": "2026-03-24", "close": 7.85, "volume": 233166.0}, {"date": "2026-03-25", "close": 7.92, "volume": 258067.0}, {"date": "2026-03-26", "close": 7.95, "volume": 218209.0}, {"date": "2026-03-27", "close": 7.72, "volume": 186963.0}, {"date": "2026-03-30", "close": 7.83, "volume": 266951.0}, {"date": "2026-03-31", "close": 7.87, "volume": 291423.0}, {"date": "2026-04-01", "close": 7.82, "volume": 236422.0}, {"date": "2026-04-02", "close": 7.94, "volume": 171271.0}, {"date": "2026-04-06", "close": 7.95, "volume": 198582.0}, {"date": "2026-04-07", "close": 8.07, "volume": 206844.0}, {"date": "2026-04-08", "close": 8.3, "volume": 244043.0}, {"date": "2026-04-09", "close": 8.53, "volume": 225167.0}, {"date": "2026-04-10", "close": 8.6, "volume": 206537.0}, {"date": "2026-04-13", "close": 8.62, "volume": 268759.0}, {"date": "2026-04-14", "close": 8.67, "volume": 415000.0}, {"date": "2026-04-15", "close": 8.71, "volume": 376598.0}, {"date": "2026-04-16", "close": 8.54, "volume": 213101.0}, {"date": "2026-04-17", "close": 8.74, "volume": 276630.0}, {"date": "2026-04-20", "close": 8.84, "volume": 234982.0}, {"date": "2026-04-21", "close": 8.67, "volume": 303806.0}, {"date": "2026-04-22", "close": 8.42, "volume": 229492.0}, {"date": "2026-04-23", "close": 8.5, "volume": 144287.0}, {"date": "2026-04-24", "close": 8.61, "volume": 190483.0}, {"date": "2026-04-27", "close": 8.6, "volume": 246745.0}, {"date": "2026-04-28", "close": 8.72, "volume": 203645.0}, {"date": "2026-04-29", "close": 8.72, "volume": 297994.0}, {"date": "2026-04-30", "close": 8.68, "volume": 264094.0}, {"date": "2026-05-01", "close": 8.76, "volume": 387385.0}, {"date": "2026-05-04", "close": 8.57, "volume": 366708.0}, {"date": "2026-05-05", "close": 8.92, "volume": 467580.0}, {"date": "2026-05-06", "close": 8.85, "volume": 405633.0}, {"date": "2026-05-07", "close": 9.96, "volume": 1110915.0}, {"date": "2026-05-08", "close": 9.92, "volume": 386416.0}, {"date": "2026-05-11", "close": 9.88, "volume": 888361.0}, {"date": "2026-05-12", "close": 9.89, "volume": 483951.0}, {"date": "2026-05-13", "close": 9.89, "volume": 365203.0}, {"date": "2026-05-14", "close": 9.99, "volume": 635282.0}, {"date": "2026-05-15", "close": 9.89, "volume": 349401.0}, {"date": "2026-05-18", "close": 10.06, "volume": 844265.0}, {"date": "2026-05-19", "close": 10.14, "volume": 486647.0}, {"date": "2026-05-20", "close": 10.67, "volume": 577824.0}, {"date": "2026-05-21", "close": 10.69, "volume": 443279.0}, {"date": "2026-05-22", "close": 10.7, "volume": 382557.0}, {"date": "2026-05-26", "close": 10.9, "volume": 346652.0}, {"date": "2026-05-27", "close": 11.06, "volume": 302160.0}, {"date": "2026-05-28", "close": 11.04, "volume": 304185.0}, {"date": "2026-05-29", "close": 10.85, "volume": 324352.0}, {"date": "2026-06-01", "close": 10.77, "volume": 528579.0}, {"date": "2026-06-02", "close": 11.07, "volume": 279288.0}, {"date": "2026-06-03", "close": 10.98, "volume": 281321.0}, {"date": "2026-06-04", "close": 11.3, "volume": 479520.0}, {"date": "2026-06-05", "close": 11.44, "volume": 511438.0}, {"date": "2026-06-08", "close": 11.53, "volume": 485661.0}, {"date": "2026-06-09", "close": 11.97, "volume": 554245.0}, {"date": "2026-06-10", "close": 12.22, "volume": 722669.0}, {"date": "2026-06-11", "close": 12.68, "volume": 473110.0}, {"date": "2026-06-12", "close": 12.86, "volume": 595975.0}, {"date": "2026-06-15", "close": 12.73, "volume": 533978.0}, {"date": "2026-06-16", "close": 13.04, "volume": 312168.0}, {"date": "2026-06-17", "close": 12.8, "volume": 355287.0}, {"date": "2026-06-18", "close": 13.36, "volume": 1061284.0}, {"date": "2026-06-22", "close": 13.37, "volume": 447773.0}, {"date": "2026-06-23", "close": 13.5, "volume": 426748.0}, {"date": "2026-06-24", "close": 13.06, "volume": 442170.0}, {"date": "2026-06-25", "close": 13.34, "volume": 328741.0}, {"date": "2026-06-26", "close": 13.58, "volume": 882717.0}, {"date": "2026-06-29", "close": 13.33, "volume": 333089.0}, {"date": "2026-06-30", "close": 13.23, "volume": 358359.0}, {"date": "2026-07-01", "close": 12.97, "volume": 487742.0}, {"date": "2026-07-02", "close": 13.04, "volume": 238667.0}, {"date": "2026-07-06", "close": 12.73, "volume": 365145.0}, {"date": "2026-07-07", "close": 12.78, "volume": 344605.0}, {"date": "2026-07-08", "close": 12.45, "volume": 307707.0}, {"date": "2026-07-09", "close": 12.61, "volume": 518847.0}, {"date": "2026-07-10", "close": 12.86, "volume": 219241.0}, {"date": "2026-07-13", "close": 12.87, "volume": 270624.0}, {"date": "2026-07-14", "close": 13.26, "volume": 418440.0}, {"date": "2026-07-15", "close": 13.25, "volume": 223376.0}, {"date": "2026-07-16", "close": 13.18, "volume": 276999.0}, {"date": "2026-07-17", "close": 13.37, "volume": 214877.0}, {"date": "2026-07-20", "close": 13.39, "volume": 319215.0}, {"date": "2026-07-21", "close": 13.45, "volume": 444562.0}, {"date": "2026-07-22", "close": 13.57, "volume": 396192.0}, {"date": "2026-07-23", "close": 13.28, "volume": 390521.0}, {"date": "2026-07-24", "close": 13.5, "volume": 392473.0}, {"date": "2026-07-27", "close": 13.78, "volume": 415185.0}, {"date": "2026-07-28", "close": 13.67, "volume": 308065.0}, {"date": "2026-07-29", "close": 13.54, "volume": 232892.0}, {"date": "2026-07-30", "close": 13.33, "volume": 347882.0}, {"date": "2026-07-31", "close": 13.33, "volume": 275379.0}, {"date": "2026-08-03", "close": 13.15, "volume": 421886.0}, {"date": "2026-08-04", "close": 13.48, "volume": 525338.0}, {"date": "2026-08-05", "close": 13.38, "volume": 294738.0}, {"date": "2026-08-06", "close": 13.03, "volume": 424437.0}, {"date": "2026-08-07", "close": 12.59, "volume": 254789.0}], "refreshing": true}