{"ticker": "CWCO", "overview": {"cik": "928340", "ticker": "CWCO", "name": "Consolidated Water Co. Ltd.", "industry": "Water Supply", "country": "Spain", "sic": "4941", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001566377-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001566232-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001566232-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093477", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093370", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085807", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001104659-26-080749", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001104659-26-077347", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001104659-26-071016", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001104659-26-066207", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-059050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058704", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001426", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001104659-26-046534", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001104659-26-046533", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001104659-26-046528", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001104659-26-042065", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001104659-26-040488", "price_sensitive": true}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001566379-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001346535-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001566233-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000410", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0002090991-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001104659-26-029130", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001104659-26-028587", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 86538.0, "net": -86538.0, "insiders": 2, "first_date": "2026-08-17", "last_date": "2026-09-03"}, "metrics": {"ticker": "CWCO", "has_prices": true, "as_of": "2026-10-30", "last": 26.96, "prev_close": 26.76, "change": 0.1999999999999993, "change_pct": 0.007473841554559016, "session_volume": 129841.0, "vwap_5": 26.980696556444613, "vwap_20": 28.508224665774833, "vwap_60": 28.995991427663206, "vwap_250": 32.02775306530845, "high_52w": 38.43, "low_52w": 26.76, "avg_volume_20": 105624.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001566377-26-000002", "src": "INSIDERS", "ticker": "CWCO", "cik": "928340", "company": "Consolidated Water Co. Ltd.", "company_raw": "Consolidated Water Co. Ltd.", "who": "Raymond Whittaker", "who_key": "Whittaker Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28930.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "Spain", "headline": "Director sells $29K of CWCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1566377/000156637726000002/0001566377-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001566232-26-000006", "src": "INSIDERS", "ticker": "CWCO", "cik": "928340", "company": "Consolidated Water Co. Ltd.", "company_raw": "Consolidated Water Co. Ltd.", "who": "Clarence B. Flowers", "who_key": "FLOWERS CLARENCE B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 57608.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "Spain", "headline": "Director sells $58K of CWCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1566232/000156623226000006/0001566232-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "13DG-0002012383-26-001426", "src": "13DG", "ticker": "CWCO", "cik": "928340", "company": "Consolidated Water Co. Ltd.", "company_raw": "Consolidated Water Co. Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Water Supply", "country": "Spain", "headline": "BlackRock, Inc. adjusts its stake in CWCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001426-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277490}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001426", "src": "13DG", "ticker": "CWCO", "cik": "928340", "company": "Consolidated Water Co. Ltd.", "company_raw": "Consolidated Water Co. Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Water Supply", "country": "Spain", "headline": "BlackRock, Inc. adjusts its stake in CWCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001426-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277490}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Consolidated Water Co. Ltd. - Ordinary Shares", "new_value": "Consolidated Water Co. Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000928340", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000928340", "applied": 1, "detected_at": "2026-09-11T07:46:52.991422"}]}, "key_people": [{"who": "Clarence B. Flowers", "who_key": "FLOWERS CLARENCE B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57608.0, "net": -57608.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57608.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566232/000156623226000006/0001566232-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 57608.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566232/000156623226000006/0001566232-26-000006-index.htm"}}, {"who": "Raymond Whittaker", "who_key": "Whittaker Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28930.0, "net": -28930.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28930.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566377/000156637726000002/0001566377-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 28930.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566377/000156637726000002/0001566377-26-000002-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -57608.0}, {"date": "2026-09-03", "net": -28930.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001566377-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001566232-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001566232-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093477", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093370", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085807", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001104659-26-080749", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001104659-26-077347", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001104659-26-071016", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001104659-26-066207", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-059050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058704", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001426", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001104659-26-046534", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001104659-26-046533", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001104659-26-046528", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001104659-26-042065", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001104659-26-040488", "price_sensitive": true}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001566379-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001346535-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001566233-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000410", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0002090991-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001104659-26-029130", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001104659-26-028587", "price_sensitive": true}], "performance": {"ticker": "CWCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 11.2, "volume": 65563.0}, {"date": "2016-11-01", "close": 11.15, "volume": 84477.0}, {"date": "2016-11-02", "close": 11.0, "volume": 46370.0}, {"date": "2016-11-03", "close": 11.1, "volume": 28009.0}, {"date": "2016-11-04", "close": 11.6, "volume": 92903.0}, {"date": "2016-11-07", "close": 11.45, "volume": 66269.0}, {"date": "2016-11-08", "close": 11.55, "volume": 37786.0}, {"date": "2016-11-09", "close": 12.15, "volume": 80687.0}, {"date": "2016-11-10", "close": 10.6, "volume": 312826.0}, {"date": "2016-11-11", "close": 11.4, "volume": 153436.0}, {"date": "2016-11-14", "close": 10.85, "volume": 67402.0}, {"date": "2016-11-15", "close": 10.9, "volume": 63442.0}, {"date": "2016-11-16", "close": 11.4, "volume": 78382.0}, {"date": "2016-11-17", "close": 11.1, "volume": 35201.0}, {"date": "2016-11-18", "close": 11.0, "volume": 69305.0}, {"date": "2016-11-21", "close": 11.3, "volume": 73351.0}, {"date": "2016-11-22", "close": 11.5, "volume": 145007.0}, {"date": "2016-11-23", "close": 11.1, "volume": 56342.0}, {"date": "2016-11-25", "close": 11.4, "volume": 29067.0}, {"date": "2016-11-28", "close": 11.65, "volume": 102841.0}, {"date": "2016-11-29", "close": 11.2, "volume": 63474.0}, {"date": "2016-11-30", "close": 10.95, "volume": 61531.0}, {"date": "2016-12-01", "close": 10.85, "volume": 84281.0}, {"date": "2016-12-02", "close": 11.05, "volume": 40296.0}, {"date": "2016-12-05", "close": 11.1, "volume": 53378.0}, {"date": "2016-12-06", "close": 11.3, "volume": 42953.0}, {"date": "2016-12-07", "close": 10.95, "volume": 54568.0}, {"date": "2016-12-08", "close": 11.0, "volume": 67625.0}, {"date": "2016-12-09", "close": 11.25, "volume": 55192.0}, {"date": "2016-12-12", "close": 11.4, "volume": 70287.0}, {"date": "2016-12-13", "close": 10.45, "volume": 264021.0}, {"date": "2016-12-14", "close": 10.1, "volume": 242079.0}, {"date": "2016-12-15", "close": 10.3, "volume": 239216.0}, {"date": "2016-12-16", "close": 10.65, "volume": 551257.0}, {"date": "2016-12-19", "close": 10.8, "volume": 87032.0}, {"date": "2016-12-20", "close": 10.75, "volume": 48432.0}, {"date": "2016-12-21", "close": 10.45, "volume": 106583.0}, {"date": "2016-12-22", "close": 10.65, "volume": 67106.0}, {"date": "2016-12-23", "close": 10.9, "volume": 48930.0}, {"date": "2016-12-27", "close": 11.05, "volume": 61195.0}, {"date": "2016-12-28", "close": 10.9, "volume": 41205.0}, {"date": "2016-12-29", "close": 11.0, "volume": 38840.0}, {"date": "2016-12-30", "close": 10.85, "volume": 109760.0}, {"date": "2017-01-03", "close": 10.85, "volume": 46600.0}, {"date": "2017-01-04", "close": 10.9, "volume": 31641.0}, {"date": "2017-01-05", "close": 10.85, "volume": 73388.0}, {"date": "2017-01-06", "close": 10.6, "volume": 51224.0}, {"date": "2017-01-09", "close": 10.4, "volume": 93408.0}, {"date": "2017-01-10", "close": 10.5, "volume": 70221.0}, {"date": "2017-01-11", "close": 10.6, "volume": 52062.0}, {"date": "2017-01-12", "close": 10.35, "volume": 47463.0}, {"date": "2017-01-13", "close": 10.5, "volume": 64062.0}, {"date": "2017-01-17", "close": 10.25, "volume": 76594.0}, {"date": "2017-01-18", "close": 10.3, "volume": 92989.0}, {"date": "2017-01-19", "close": 10.15, "volume": 72419.0}, {"date": "2017-01-20", "close": 10.25, "volume": 52402.0}, {"date": "2017-01-23", "close": 10.35, "volume": 31262.0}, {"date": "2017-01-24", "close": 10.5, "volume": 73236.0}, {"date": "2017-01-25", "close": 10.6, "volume": 36571.0}, {"date": "2017-01-26", "close": 10.3, "volume": 146144.0}, {"date": "2017-01-27", "close": 10.3, "volume": 39823.0}, {"date": "2017-01-30", "close": 10.1, "volume": 35211.0}, {"date": "2017-01-31", "close": 10.3, "volume": 54302.0}, {"date": "2017-02-01", "close": 10.15, "volume": 45104.0}, {"date": "2017-02-02", "close": 10.05, "volume": 43084.0}, {"date": "2017-02-03", "close": 10.25, "volume": 57873.0}, {"date": "2017-02-06", "close": 10.2, "volume": 28006.0}, {"date": "2017-02-07", "close": 10.25, "volume": 46888.0}, {"date": "2017-02-08", "close": 10.15, "volume": 55535.0}, {"date": "2017-02-09", "close": 10.2, "volume": 36704.0}, {"date": "2017-02-10", "close": 10.35, "volume": 47413.0}, {"date": "2017-02-13", "close": 10.35, "volume": 60973.0}, {"date": "2017-02-14", "close": 10.5, "volume": 72821.0}, {"date": "2017-02-15", "close": 10.9, "volume": 147662.0}, {"date": "2017-02-16", "close": 10.85, "volume": 44890.0}, {"date": "2017-02-17", "close": 10.7, "volume": 64476.0}, {"date": "2017-02-21", "close": 10.55, "volume": 44031.0}, {"date": "2017-02-22", "close": 10.9, "volume": 81156.0}, {"date": "2017-02-23", "close": 10.65, "volume": 53278.0}, {"date": "2017-02-24", "close": 10.35, "volume": 63300.0}, {"date": "2017-02-27", "close": 10.5, "volume": 55574.0}, {"date": "2017-02-28", "close": 10.35, "volume": 53138.0}, {"date": "2017-03-01", "close": 10.35, "volume": 48216.0}, {"date": "2017-03-02", "close": 10.75, "volume": 73129.0}, {"date": "2017-03-03", "close": 10.75, "volume": 81616.0}, {"date": "2017-03-06", "close": 10.4, "volume": 35850.0}, {"date": "2017-03-07", "close": 10.35, "volume": 47763.0}, {"date": "2017-03-08", "close": 10.35, "volume": 56475.0}, {"date": "2017-03-09", "close": 10.35, "volume": 47385.0}, {"date": "2017-03-10", "close": 10.35, "volume": 43175.0}, {"date": "2017-03-13", "close": 10.3, "volume": 73555.0}, {"date": "2017-03-14", "close": 10.4, "volume": 50447.0}, {"date": "2017-03-15", "close": 10.65, "volume": 45782.0}, {"date": "2017-03-16", "close": 10.55, "volume": 51499.0}, {"date": "2017-03-17", "close": 10.6, "volume": 112893.0}, {"date": "2017-03-20", "close": 10.55, "volume": 37502.0}, {"date": "2017-03-21", "close": 10.6, "volume": 88368.0}, {"date": "2017-03-22", "close": 10.6, "volume": 52301.0}, {"date": "2017-03-23", "close": 10.9, "volume": 84407.0}, {"date": "2017-03-24", "close": 11.0, "volume": 108387.0}, {"date": "2017-03-27", "close": 11.25, "volume": 78041.0}, {"date": "2017-03-28", "close": 11.45, "volume": 89222.0}, {"date": "2017-03-29", "close": 11.25, "volume": 40625.0}, {"date": "2017-03-30", "close": 11.45, "volume": 72122.0}, {"date": "2017-03-31", "close": 11.65, "volume": 138658.0}, {"date": "2017-04-03", "close": 11.7, "volume": 86113.0}, {"date": "2017-04-04", "close": 11.6, "volume": 34358.0}, {"date": "2017-04-05", "close": 11.55, "volume": 82717.0}, {"date": "2017-04-06", "close": 11.5, "volume": 56803.0}, {"date": "2017-04-07", "close": 11.5, "volume": 50086.0}, {"date": "2017-04-10", "close": 11.4, "volume": 40049.0}, {"date": "2017-04-11", "close": 11.65, "volume": 50666.0}, {"date": "2017-04-12", "close": 11.65, "volume": 72084.0}, {"date": "2017-04-13", "close": 11.25, "volume": 46107.0}, {"date": "2017-04-17", "close": 11.4, "volume": 80839.0}, {"date": "2017-04-18", "close": 11.2, "volume": 31992.0}, {"date": "2017-04-19", "close": 11.2, "volume": 36502.0}, {"date": "2017-04-20", "close": 11.25, "volume": 57794.0}, {"date": "2017-04-21", "close": 11.3, "volume": 44422.0}, {"date": "2017-04-24", "close": 11.55, "volume": 48942.0}, {"date": "2017-04-25", "close": 11.9, "volume": 91197.0}, {"date": "2017-04-26", "close": 11.9, "volume": 85946.0}, {"date": "2017-04-27", "close": 11.95, "volume": 65117.0}, {"date": "2017-04-28", "close": 11.8, "volume": 61250.0}, {"date": "2017-05-01", "close": 11.85, "volume": 59000.0}, {"date": "2017-05-02", "close": 11.8, "volume": 39218.0}, {"date": "2017-05-03", "close": 11.85, "volume": 45657.0}, {"date": "2017-05-04", "close": 11.85, "volume": 40533.0}, {"date": "2017-05-05", "close": 11.85, "volume": 29854.0}, {"date": "2017-05-08", "close": 11.9, "volume": 42479.0}, {"date": "2017-05-09", "close": 11.65, "volume": 60012.0}, {"date": "2017-05-10", "close": 11.5, "volume": 55513.0}, {"date": "2017-05-11", "close": 11.95, "volume": 79806.0}, {"date": "2017-05-12", "close": 11.5, "volume": 55724.0}, {"date": "2017-05-15", "close": 11.8, "volume": 35590.0}, {"date": "2017-05-16", "close": 11.75, "volume": 67776.0}, {"date": "2017-05-17", "close": 11.7, "volume": 93526.0}, {"date": "2017-05-18", "close": 11.65, "volume": 73180.0}, {"date": "2017-05-19", "close": 11.8, "volume": 46607.0}, {"date": "2017-05-22", "close": 11.65, "volume": 40455.0}, {"date": "2017-05-23", "close": 11.65, "volume": 33747.0}, {"date": "2017-05-24", "close": 11.7, "volume": 20108.0}, {"date": "2017-05-25", "close": 11.75, "volume": 38917.0}, {"date": "2017-05-26", "close": 11.75, "volume": 28441.0}, {"date": "2017-05-30", "close": 11.8, "volume": 22653.0}, {"date": "2017-05-31", "close": 11.85, "volume": 40215.0}, {"date": "2017-06-01", "close": 12.05, "volume": 66078.0}, {"date": "2017-06-02", "close": 12.95, "volume": 170500.0}, {"date": "2017-06-05", "close": 12.9, "volume": 69829.0}, {"date": "2017-06-06", "close": 12.2, "volume": 109185.0}, {"date": "2017-06-07", "close": 12.25, "volume": 41786.0}, {"date": "2017-06-08", "close": 12.4, "volume": 51461.0}, {"date": "2017-06-09", "close": 12.6, "volume": 54023.0}, {"date": "2017-06-12", "close": 13.0, "volume": 93901.0}, {"date": "2017-06-13", "close": 12.8, "volume": 59330.0}, {"date": "2017-06-14", "close": 12.55, "volume": 59002.0}, {"date": "2017-06-15", "close": 12.6, "volume": 34169.0}, {"date": "2017-06-16", "close": 12.4, "volume": 108282.0}, {"date": "2017-06-19", "close": 12.25, "volume": 72305.0}, {"date": "2017-06-20", "close": 12.15, "volume": 31716.0}, {"date": "2017-06-21", "close": 12.1, "volume": 49432.0}, {"date": "2017-06-22", "close": 12.05, "volume": 26878.0}, {"date": "2017-06-23", "close": 12.15, "volume": 57170.0}, {"date": "2017-06-26", "close": 12.15, "volume": 31761.0}, {"date": "2017-06-27", "close": 12.15, "volume": 51303.0}, {"date": "2017-06-28", "close": 12.4, "volume": 40093.0}, {"date": "2017-06-29", "close": 12.15, "volume": 36037.0}, {"date": "2017-06-30", "close": 12.4, "volume": 88872.0}, {"date": "2017-07-03", "close": 12.7, "volume": 34420.0}, {"date": "2017-07-05", "close": 12.55, "volume": 58654.0}, {"date": "2017-07-06", "close": 12.35, "volume": 32574.0}, {"date": "2017-07-07", "close": 12.65, "volume": 87112.0}, {"date": "2017-07-10", "close": 12.35, "volume": 30625.0}, {"date": "2017-07-11", "close": 12.35, "volume": 23824.0}, {"date": "2017-07-12", "close": 12.7, "volume": 45838.0}, {"date": "2017-07-13", "close": 12.6, "volume": 27823.0}, {"date": "2017-07-14", "close": 12.75, "volume": 38195.0}, {"date": "2017-07-17", "close": 12.95, "volume": 45341.0}, {"date": "2017-07-18", "close": 12.9, "volume": 46923.0}, {"date": "2017-07-19", "close": 12.95, "volume": 47714.0}, {"date": "2017-07-20", "close": 12.8, "volume": 49828.0}, {"date": "2017-07-21", "close": 12.9, "volume": 37696.0}, {"date": "2017-07-24", "close": 12.7, "volume": 39810.0}, {"date": "2017-07-25", "close": 12.85, "volume": 47450.0}, {"date": "2017-07-26", "close": 12.75, "volume": 57148.0}, {"date": "2017-07-27", "close": 12.7, "volume": 72623.0}, {"date": "2017-07-28", "close": 12.75, "volume": 39453.0}, {"date": "2017-07-31", "close": 12.9, "volume": 48242.0}, {"date": "2017-08-01", "close": 13.0, "volume": 103799.0}, {"date": "2017-08-02", "close": 12.7, "volume": 19916.0}, {"date": "2017-08-03", "close": 12.7, "volume": 59339.0}, {"date": "2017-08-04", "close": 12.8, "volume": 58124.0}, {"date": "2017-08-07", "close": 12.8, "volume": 34054.0}, {"date": "2017-08-08", "close": 12.8, "volume": 23165.0}, {"date": "2017-08-09", "close": 12.65, "volume": 27563.0}, {"date": "2017-08-10", "close": 12.35, "volume": 39799.0}, {"date": "2017-08-11", "close": 12.35, "volume": 79717.0}, {"date": "2017-08-14", "close": 12.5, "volume": 36269.0}, {"date": "2017-08-15", "close": 12.4, "volume": 33271.0}, {"date": "2017-08-16", "close": 12.3, "volume": 35023.0}, {"date": "2017-08-17", "close": 11.95, "volume": 64432.0}, {"date": "2017-08-18", "close": 12.4, "volume": 38258.0}, {"date": "2017-08-21", "close": 12.5, "volume": 34354.0}, {"date": "2017-08-22", "close": 12.5, "volume": 55134.0}, {"date": "2017-08-23", "close": 12.35, "volume": 36937.0}, {"date": "2017-08-24", "close": 12.35, "volume": 18271.0}, {"date": "2017-08-25", "close": 11.8, "volume": 110415.0}, {"date": "2017-08-28", "close": 11.8, "volume": 28565.0}, {"date": "2017-08-29", "close": 11.65, "volume": 33716.0}, {"date": "2017-08-30", "close": 12.1, "volume": 40819.0}, {"date": "2017-08-31", "close": 11.95, "volume": 35089.0}, {"date": "2017-09-01", "close": 12.05, "volume": 30519.0}, {"date": "2017-09-05", "close": 12.0, "volume": 27009.0}, {"date": "2017-09-06", "close": 12.15, "volume": 26464.0}, {"date": "2017-09-07", "close": 11.9, "volume": 37535.0}, {"date": "2017-09-08", "close": 11.95, "volume": 25641.0}, {"date": "2017-09-11", "close": 12.0, "volume": 70445.0}, {"date": "2017-09-12", "close": 12.15, "volume": 50777.0}, {"date": "2017-09-13", "close": 12.2, "volume": 37455.0}, {"date": "2017-09-14", "close": 12.2, "volume": 30481.0}, {"date": "2017-09-15", "close": 12.5, "volume": 107273.0}, {"date": "2017-09-18", "close": 12.5, "volume": 45567.0}, {"date": "2017-09-19", "close": 12.6, "volume": 36903.0}, {"date": "2017-09-20", "close": 12.45, "volume": 50091.0}, {"date": "2017-09-21", "close": 12.45, "volume": 45028.0}, {"date": "2017-09-22", "close": 12.6, "volume": 33526.0}, {"date": "2017-09-25", "close": 12.7, "volume": 62444.0}, {"date": "2017-09-26", "close": 13.25, "volume": 111332.0}, {"date": "2017-09-27", "close": 13.15, "volume": 135045.0}, {"date": "2017-09-28", "close": 12.95, "volume": 52852.0}, {"date": "2017-09-29", "close": 12.8, "volume": 37476.0}, {"date": "2017-10-02", "close": 13.0, "volume": 58009.0}, {"date": "2017-10-03", "close": 13.0, "volume": 37481.0}, {"date": "2017-10-04", "close": 12.95, "volume": 32432.0}, {"date": "2017-10-05", "close": 12.975, "volume": 35644.0}, {"date": "2017-10-06", "close": 12.95, "volume": 41504.0}, {"date": "2017-10-09", "close": 12.9, "volume": 21316.0}, {"date": "2017-10-10", "close": 12.95, "volume": 22441.0}, {"date": "2017-10-11", "close": 12.9, "volume": 28237.0}, {"date": "2017-10-12", "close": 12.95, "volume": 20670.0}, {"date": "2017-10-13", "close": 12.95, "volume": 26964.0}, {"date": "2017-10-16", "close": 12.95, "volume": 26951.0}, {"date": "2017-10-17", "close": 12.9, "volume": 39825.0}, {"date": "2017-10-18", "close": 12.85, "volume": 26356.0}, {"date": "2017-10-19", "close": 13.0, "volume": 24799.0}, {"date": "2017-10-20", "close": 12.9, "volume": 52344.0}, {"date": "2017-10-23", "close": 12.65, "volume": 30614.0}, {"date": "2017-10-24", "close": 12.35, "volume": 25816.0}, {"date": "2017-10-25", "close": 12.3, "volume": 19993.0}, {"date": "2017-10-26", "close": 12.45, "volume": 47672.0}, {"date": "2017-10-27", "close": 12.7, "volume": 166274.0}, {"date": "2017-10-30", "close": 12.525, "volume": 30253.0}, {"date": "2017-10-31", "close": 12.3, "volume": 34722.0}, {"date": "2017-11-01", "close": 11.55, "volume": 83245.0}, {"date": "2017-11-02", "close": 11.95, "volume": 65475.0}, {"date": "2017-11-03", "close": 11.8, "volume": 33699.0}, {"date": "2017-11-06", "close": 11.7, "volume": 32468.0}, {"date": "2017-11-07", "close": 11.6, "volume": 35241.0}, {"date": "2017-11-08", "close": 11.5, "volume": 30333.0}, {"date": "2017-11-09", "close": 11.5, "volume": 28901.0}, {"date": "2017-11-10", "close": 11.4, "volume": 23687.0}, {"date": "2017-11-13", "close": 11.75, "volume": 58110.0}, {"date": "2017-11-14", "close": 11.95, "volume": 39897.0}, {"date": "2017-11-15", "close": 12.0, "volume": 40241.0}, {"date": "2017-11-16", "close": 12.2, "volume": 30111.0}, {"date": "2017-11-17", "close": 12.5, "volume": 55985.0}, {"date": "2017-11-20", "close": 12.75, "volume": 62784.0}, {"date": "2017-11-21", "close": 13.2, "volume": 82419.0}, {"date": "2017-11-22", "close": 13.1, "volume": 37696.0}, {"date": "2017-11-24", "close": 13.25, "volume": 23813.0}, {"date": "2017-11-27", "close": 12.95, "volume": 87118.0}, {"date": "2017-11-28", "close": 13.25, "volume": 33153.0}, {"date": "2017-11-29", "close": 13.6, "volume": 41319.0}, {"date": "2017-11-30", "close": 13.15, "volume": 76304.0}, {"date": "2017-12-01", "close": 13.15, "volume": 57055.0}, {"date": "2017-12-04", "close": 13.25, "volume": 43959.0}, {"date": "2017-12-05", "close": 13.15, "volume": 46353.0}, {"date": "2017-12-06", "close": 12.95, "volume": 35750.0}, {"date": "2017-12-07", "close": 13.0, "volume": 21450.0}, {"date": "2017-12-08", "close": 13.2, "volume": 81632.0}, {"date": "2017-12-11", "close": 13.05, "volume": 22755.0}, {"date": "2017-12-12", "close": 12.825, "volume": 33944.0}, {"date": "2017-12-13", "close": 12.85, "volume": 25186.0}, {"date": "2017-12-14", "close": 12.5, "volume": 24270.0}, {"date": "2017-12-15", "close": 12.25, "volume": 154695.0}, {"date": "2017-12-18", "close": 12.65, "volume": 43105.0}, {"date": "2017-12-19", "close": 12.6, "volume": 58123.0}, {"date": "2017-12-20", "close": 12.45, "volume": 150873.0}, {"date": "2017-12-21", "close": 12.75, "volume": 47816.0}, {"date": "2017-12-22", "close": 12.6, "volume": 26629.0}, {"date": "2017-12-26", "close": 12.55, "volume": 21666.0}, {"date": "2017-12-27", "close": 12.8, "volume": 31859.0}, {"date": "2017-12-28", "close": 12.85, "volume": 26651.0}, {"date": "2017-12-29", "close": 12.6, "volume": 54649.0}, {"date": "2018-01-02", "close": 12.6, "volume": 57397.0}, {"date": "2018-01-03", "close": 12.4, "volume": 98447.0}, {"date": "2018-01-04", "close": 12.55, "volume": 81283.0}, {"date": "2018-01-05", "close": 12.8, "volume": 57620.0}, {"date": "2018-01-08", "close": 12.75, "volume": 57590.0}, {"date": "2018-01-09", "close": 12.9, "volume": 31411.0}, {"date": "2018-01-10", "close": 12.8, "volume": 21101.0}, {"date": "2018-01-11", "close": 12.9, "volume": 31412.0}, {"date": "2018-01-12", "close": 13.0, "volume": 50438.0}, {"date": "2018-01-16", "close": 13.2, "volume": 52974.0}, {"date": "2018-01-17", "close": 13.0, "volume": 28395.0}, {"date": "2018-01-18", "close": 12.95, "volume": 59334.0}, {"date": "2018-01-19", "close": 13.05, "volume": 58516.0}, {"date": "2018-01-22", "close": 13.15, "volume": 36730.0}, {"date": "2018-01-23", "close": 13.15, "volume": 22532.0}, {"date": "2018-01-24", "close": 13.1, "volume": 34599.0}, {"date": "2018-01-25", "close": 13.2, "volume": 30267.0}, {"date": "2018-01-26", "close": 13.2, "volume": 28348.0}, {"date": "2018-01-29", "close": 13.4, "volume": 33112.0}, {"date": "2018-01-30", "close": 13.45, "volume": 45893.0}, {"date": "2018-01-31", "close": 13.4, "volume": 65686.0}, {"date": "2018-02-01", "close": 13.2, "volume": 45614.0}, {"date": "2018-02-02", "close": 12.75, "volume": 56440.0}, {"date": "2018-02-05", "close": 12.2, "volume": 76676.0}, {"date": "2018-02-06", "close": 12.25, "volume": 98988.0}, {"date": "2018-02-07", "close": 12.4, "volume": 33542.0}, {"date": "2018-02-08", "close": 12.5, "volume": 49377.0}, {"date": "2018-02-09", "close": 12.55, "volume": 70191.0}, {"date": "2018-02-12", "close": 12.3, "volume": 75604.0}, {"date": "2018-02-13", "close": 12.6, "volume": 56049.0}, {"date": "2018-02-14", "close": 12.6, "volume": 31076.0}, {"date": "2018-02-15", "close": 12.75, "volume": 28487.0}, {"date": "2018-02-16", "close": 13.0, "volume": 39940.0}, {"date": "2018-02-20", "close": 12.9, "volume": 46916.0}, {"date": "2018-02-21", "close": 12.8, "volume": 17937.0}, {"date": "2018-02-22", "close": 12.95, "volume": 18881.0}, {"date": "2018-02-23", "close": 12.95, "volume": 34181.0}, {"date": "2018-02-26", "close": 13.1, "volume": 24749.0}, {"date": "2018-02-27", "close": 13.15, "volume": 23979.0}, {"date": "2018-02-28", "close": 12.55, "volume": 38245.0}, {"date": "2018-03-01", "close": 12.7, "volume": 28892.0}, {"date": "2018-03-02", "close": 12.7, "volume": 16552.0}, {"date": "2018-03-05", "close": 12.9, "volume": 31545.0}, {"date": "2018-03-06", "close": 12.8, "volume": 17591.0}, {"date": "2018-03-07", "close": 12.95, "volume": 20418.0}, {"date": "2018-03-08", "close": 13.1, "volume": 39227.0}, {"date": "2018-03-09", "close": 13.5, "volume": 34148.0}, {"date": "2018-03-12", "close": 13.55, "volume": 33450.0}, {"date": "2018-03-13", "close": 13.5, "volume": 39799.0}, {"date": "2018-03-14", "close": 13.85, "volume": 61230.0}, {"date": "2018-03-15", "close": 14.8, "volume": 66458.0}, {"date": "2018-03-16", "close": 14.5, "volume": 82243.0}, {"date": "2018-03-19", "close": 14.5, "volume": 52271.0}, {"date": "2018-03-20", "close": 14.4, "volume": 47612.0}, {"date": "2018-03-21", "close": 14.1, "volume": 26300.0}, {"date": "2018-03-22", "close": 14.45, "volume": 49349.0}, {"date": "2018-03-23", "close": 14.75, "volume": 155036.0}, {"date": "2018-03-26", "close": 14.25, "volume": 64161.0}, {"date": "2018-03-27", "close": 14.25, "volume": 35780.0}, {"date": "2018-03-28", "close": 14.8, "volume": 62618.0}, {"date": "2018-03-29", "close": 14.55, "volume": 90150.0}, {"date": "2018-04-02", "close": 13.5, "volume": 69447.0}, {"date": "2018-04-03", "close": 13.35, "volume": 42044.0}, {"date": "2018-04-04", "close": 13.75, "volume": 51565.0}, {"date": "2018-04-05", "close": 13.7, "volume": 27644.0}, {"date": "2018-04-06", "close": 13.55, "volume": 32538.0}, {"date": "2018-04-09", "close": 13.7, "volume": 38433.0}, {"date": "2018-04-10", "close": 13.45, "volume": 51100.0}, {"date": "2018-04-11", "close": 13.65, "volume": 23030.0}, {"date": "2018-04-12", "close": 13.75, "volume": 30707.0}, {"date": "2018-04-13", "close": 13.6, "volume": 21441.0}, {"date": "2018-04-16", "close": 13.85, "volume": 29345.0}, {"date": "2018-04-17", "close": 14.5, "volume": 42337.0}, {"date": "2018-04-18", "close": 14.4, "volume": 54038.0}, {"date": "2018-04-19", "close": 14.1, "volume": 38892.0}, {"date": "2018-04-20", "close": 14.3, "volume": 68520.0}, {"date": "2018-04-23", "close": 14.1, "volume": 33662.0}, {"date": "2018-04-24", "close": 14.35, "volume": 55670.0}, {"date": "2018-04-25", "close": 14.35, "volume": 46681.0}, {"date": "2018-04-26", "close": 14.1, "volume": 40277.0}, {"date": "2018-04-27", "close": 14.2, "volume": 41496.0}, {"date": "2018-04-30", "close": 14.15, "volume": 36359.0}, {"date": "2018-05-01", "close": 14.2, "volume": 26200.0}, {"date": "2018-05-02", "close": 14.05, "volume": 30400.0}, {"date": "2018-05-03", "close": 14.05, "volume": 30910.0}, {"date": "2018-05-04", "close": 13.5, "volume": 64942.0}, {"date": "2018-05-07", "close": 12.65, "volume": 112094.0}, {"date": "2018-05-08", "close": 13.35, "volume": 75539.0}, {"date": "2018-05-09", "close": 13.25, "volume": 69464.0}, {"date": "2018-05-10", "close": 13.35, "volume": 29393.0}, {"date": "2018-05-11", "close": 13.9, "volume": 32882.0}, {"date": "2018-05-14", "close": 13.05, "volume": 39875.0}, {"date": "2018-05-15", "close": 13.1, "volume": 38349.0}, {"date": "2018-05-16", "close": 13.25, "volume": 56615.0}, {"date": "2018-05-17", "close": 13.1, "volume": 60425.0}, {"date": "2018-05-18", "close": 12.75, "volume": 54732.0}, {"date": "2018-05-21", "close": 12.6, "volume": 94308.0}, {"date": "2018-05-22", "close": 13.0, "volume": 50638.0}, {"date": "2018-05-23", "close": 12.85, "volume": 54694.0}, {"date": "2018-05-24", "close": 13.05, "volume": 28191.0}, {"date": "2018-05-25", "close": 13.05, "volume": 23323.0}, {"date": "2018-05-29", "close": 13.0, "volume": 23970.0}, {"date": "2018-05-30", "close": 13.175, "volume": 54292.0}, {"date": "2018-05-31", "close": 13.15, "volume": 31010.0}, {"date": "2018-06-01", "close": 13.15, "volume": 27716.0}, {"date": "2018-06-04", "close": 12.9, "volume": 28664.0}, {"date": "2018-06-05", "close": 12.8, "volume": 34081.0}, {"date": "2018-06-06", "close": 12.65, "volume": 39581.0}, {"date": "2018-06-07", "close": 12.7, "volume": 17609.0}, {"date": "2018-06-08", "close": 12.7, "volume": 26026.0}, {"date": "2018-06-11", "close": 12.65, "volume": 26554.0}, {"date": "2018-06-12", "close": 12.65, "volume": 16975.0}, {"date": "2018-06-13", "close": 12.85, "volume": 52085.0}, {"date": "2018-06-14", "close": 13.0, "volume": 24331.0}, {"date": "2018-06-15", "close": 13.0, "volume": 41210.0}, {"date": "2018-06-18", "close": 12.95, "volume": 28959.0}, {"date": "2018-06-19", "close": 12.95, "volume": 23176.0}, {"date": "2018-06-20", "close": 12.95, "volume": 41928.0}, {"date": "2018-06-21", "close": 12.75, "volume": 48097.0}, {"date": "2018-06-22", "close": 12.95, "volume": 174072.0}, {"date": "2018-06-25", "close": 13.05, "volume": 48129.0}, {"date": "2018-06-26", "close": 12.95, "volume": 48436.0}, {"date": "2018-06-27", "close": 12.9, "volume": 23644.0}, {"date": "2018-06-28", "close": 13.0, "volume": 22454.0}, {"date": "2018-06-29", "close": 12.9, "volume": 39439.0}, {"date": "2018-07-02", "close": 12.75, "volume": 34461.0}, {"date": "2018-07-03", "close": 12.85, "volume": 21165.0}, {"date": "2018-07-05", "close": 12.8, "volume": 43404.0}, {"date": "2018-07-06", "close": 13.0, "volume": 53791.0}, {"date": "2018-07-09", "close": 13.15, "volume": 55507.0}, {"date": "2018-07-10", "close": 13.4, "volume": 42611.0}, {"date": "2018-07-11", "close": 13.65, "volume": 55779.0}, {"date": "2018-07-12", "close": 14.05, "volume": 164918.0}, {"date": "2018-07-13", "close": 14.4, "volume": 53244.0}, {"date": "2018-07-16", "close": 14.3, "volume": 55253.0}, {"date": "2018-07-17", "close": 14.35, "volume": 51566.0}, {"date": "2018-07-18", "close": 14.35, "volume": 106632.0}, {"date": "2018-07-19", "close": 14.7, "volume": 39463.0}, {"date": "2018-07-20", "close": 14.65, "volume": 87753.0}, {"date": "2018-07-23", "close": 14.05, "volume": 37825.0}, {"date": "2018-07-24", "close": 13.9, "volume": 21723.0}, {"date": "2018-07-25", "close": 13.8, "volume": 38606.0}, {"date": "2018-07-26", "close": 13.95, "volume": 30108.0}, {"date": "2018-07-27", "close": 13.65, "volume": 36017.0}, {"date": "2018-07-30", "close": 13.95, "volume": 38364.0}, {"date": "2018-07-31", "close": 14.05, "volume": 35116.0}, {"date": "2018-08-01", "close": 13.85, "volume": 42032.0}, {"date": "2018-08-02", "close": 13.85, "volume": 18404.0}, {"date": "2018-08-03", "close": 13.8, "volume": 20742.0}, {"date": "2018-08-06", "close": 13.8, "volume": 20288.0}, {"date": "2018-08-07", "close": 13.775, "volume": 31417.0}, {"date": "2018-08-08", "close": 13.7, "volume": 14121.0}, {"date": "2018-08-09", "close": 14.2, "volume": 29499.0}, {"date": "2018-08-10", "close": 13.4, "volume": 41396.0}, {"date": "2018-08-13", "close": 13.6, "volume": 30196.0}, {"date": "2018-08-14", "close": 13.85, "volume": 27816.0}, {"date": "2018-08-15", "close": 13.75, "volume": 25317.0}, {"date": "2018-08-16", "close": 13.8, "volume": 15564.0}, {"date": "2018-08-17", "close": 13.8, "volume": 17611.0}, {"date": "2018-08-20", "close": 13.85, "volume": 24721.0}, {"date": "2018-08-21", "close": 14.05, "volume": 34300.0}, {"date": "2018-08-22", "close": 13.65, "volume": 35415.0}, {"date": "2018-08-23", "close": 13.6, "volume": 27410.0}, {"date": "2018-08-24", "close": 13.55, "volume": 33477.0}, {"date": "2018-08-27", "close": 13.3, "volume": 29210.0}, {"date": "2018-08-28", "close": 13.4, "volume": 21382.0}, {"date": "2018-08-29", "close": 13.4, "volume": 25464.0}, {"date": "2018-08-30", "close": 13.45, "volume": 40148.0}, {"date": "2018-08-31", "close": 13.5, "volume": 36931.0}, {"date": "2018-09-04", "close": 13.45, "volume": 30472.0}, {"date": "2018-09-05", "close": 13.4, "volume": 26793.0}, {"date": "2018-09-06", "close": 14.2, "volume": 89313.0}, {"date": "2018-09-07", "close": 14.25, "volume": 81138.0}, {"date": "2018-09-10", "close": 14.0, "volume": 23681.0}, {"date": "2018-09-11", "close": 14.15, "volume": 39559.0}, {"date": "2018-09-12", "close": 14.05, "volume": 40242.0}, {"date": "2018-09-13", "close": 14.0, "volume": 18746.0}, {"date": "2018-09-14", "close": 14.2, "volume": 42573.0}, {"date": "2018-09-17", "close": 14.0, "volume": 21031.0}, {"date": "2018-09-18", "close": 14.2, "volume": 43155.0}, {"date": "2018-09-19", "close": 13.8, "volume": 25641.0}, {"date": "2018-09-20", "close": 14.3, "volume": 44631.0}, {"date": "2018-09-21", "close": 14.6, "volume": 84803.0}, {"date": "2018-09-24", "close": 14.45, "volume": 21541.0}, {"date": "2018-09-25", "close": 14.2, "volume": 29153.0}, {"date": "2018-09-26", "close": 13.95, "volume": 31908.0}, {"date": "2018-09-27", "close": 13.7, "volume": 21400.0}, {"date": "2018-09-28", "close": 13.85, "volume": 51845.0}, {"date": "2018-10-01", "close": 13.73, "volume": 29422.0}, {"date": "2018-10-02", "close": 13.51, "volume": 20008.0}, {"date": "2018-10-03", "close": 13.48, "volume": 18974.0}, {"date": "2018-10-04", "close": 13.26, "volume": 26462.0}, {"date": "2018-10-05", "close": 13.27, "volume": 31923.0}, {"date": "2018-10-08", "close": 13.51, "volume": 26848.0}, {"date": "2018-10-09", "close": 13.5, "volume": 16479.0}, {"date": "2018-10-10", "close": 13.24, "volume": 29868.0}, {"date": "2018-10-11", "close": 12.93, "volume": 36436.0}, {"date": "2018-10-12", "close": 12.79, "volume": 58255.0}, {"date": "2018-10-15", "close": 13.01, "volume": 21607.0}, {"date": "2018-10-16", "close": 13.12, "volume": 40222.0}, {"date": "2018-10-17", "close": 13.02, "volume": 25568.0}, {"date": "2018-10-18", "close": 12.87, "volume": 40759.0}, {"date": "2018-10-19", "close": 13.01, "volume": 15523.0}, {"date": "2018-10-22", "close": 12.82, "volume": 29987.0}, {"date": "2018-10-23", "close": 12.61, "volume": 35241.0}, {"date": "2018-10-24", "close": 12.49, "volume": 26376.0}, {"date": "2018-10-25", "close": 12.53, "volume": 39080.0}, {"date": "2018-10-26", "close": 12.57, "volume": 28111.0}, {"date": "2018-10-29", "close": 12.3, "volume": 33965.0}, {"date": "2018-10-30", "close": 12.71, "volume": 25295.0}, {"date": "2018-10-31", "close": 12.3, "volume": 41088.0}, {"date": "2018-11-01", "close": 12.58, "volume": 27006.0}, {"date": "2018-11-02", "close": 12.19, "volume": 23874.0}, {"date": "2018-11-05", "close": 12.03, "volume": 26142.0}, {"date": "2018-11-06", "close": 12.21, "volume": 13326.0}, {"date": "2018-11-07", "close": 11.88, "volume": 40712.0}, {"date": "2018-11-08", "close": 12.26, "volume": 54670.0}, {"date": "2018-11-09", "close": 12.54, "volume": 40051.0}, {"date": "2018-11-12", "close": 13.4, "volume": 50098.0}, {"date": "2018-11-13", "close": 13.18, "volume": 40214.0}, {"date": "2018-11-14", "close": 13.11, "volume": 22141.0}, {"date": "2018-11-15", "close": 13.25, "volume": 21176.0}, {"date": "2018-11-16", "close": 13.13, "volume": 27846.0}, {"date": "2018-11-19", "close": 12.96, "volume": 22370.0}, {"date": "2018-11-20", "close": 12.62, "volume": 17504.0}, {"date": "2018-11-21", "close": 12.5, "volume": 24237.0}, {"date": "2018-11-23", "close": 12.44, "volume": 8916.0}, {"date": "2018-11-26", "close": 12.47, "volume": 22165.0}, {"date": "2018-11-27", "close": 12.6, "volume": 13822.0}, {"date": "2018-11-28", "close": 12.75, "volume": 19985.0}, {"date": "2018-11-29", "close": 12.38, "volume": 30382.0}, {"date": "2018-11-30", "close": 12.39, "volume": 47350.0}, {"date": "2018-12-03", "close": 12.57, "volume": 18504.0}, {"date": "2018-12-04", "close": 12.3, "volume": 44395.0}, {"date": "2018-12-06", "close": 12.47, "volume": 38672.0}, {"date": "2018-12-07", "close": 12.86, "volume": 80587.0}, {"date": "2018-12-10", "close": 12.36, "volume": 40997.0}, {"date": "2018-12-11", "close": 12.28, "volume": 40779.0}, {"date": "2018-12-12", "close": 12.1, "volume": 40433.0}, {"date": "2018-12-13", "close": 12.03, "volume": 60570.0}, {"date": "2018-12-14", "close": 12.14, "volume": 22398.0}, {"date": "2018-12-17", "close": 11.92, "volume": 31900.0}, {"date": "2018-12-18", "close": 11.64, "volume": 46513.0}, {"date": "2018-12-19", "close": 11.56, "volume": 30080.0}, {"date": "2018-12-20", "close": 11.48, "volume": 51512.0}, {"date": "2018-12-21", "close": 11.41, "volume": 76999.0}, {"date": "2018-12-24", "close": 11.09, "volume": 26288.0}, {"date": "2018-12-26", "close": 11.25, "volume": 78541.0}, {"date": "2018-12-27", "close": 11.4, "volume": 49361.0}, {"date": "2018-12-28", "close": 11.74, "volume": 32141.0}, {"date": "2018-12-31", "close": 11.66, "volume": 32007.0}, {"date": "2019-01-02", "close": 11.38, "volume": 29395.0}, {"date": "2019-01-03", "close": 11.47, "volume": 29545.0}, {"date": "2019-01-04", "close": 11.32, "volume": 40079.0}, {"date": "2019-01-07", "close": 11.46, "volume": 34392.0}, {"date": "2019-01-08", "close": 11.61, "volume": 21070.0}, {"date": "2019-01-09", "close": 11.91, "volume": 27985.0}, {"date": "2019-01-10", "close": 11.89, "volume": 14790.0}, {"date": "2019-01-11", "close": 11.84, "volume": 34507.0}, {"date": "2019-01-14", "close": 12.36, "volume": 62587.0}, {"date": "2019-01-15", "close": 12.59, "volume": 39364.0}, {"date": "2019-01-16", "close": 12.61, "volume": 75629.0}, {"date": "2019-01-17", "close": 12.47, "volume": 15646.0}, {"date": "2019-01-18", "close": 12.39, "volume": 19560.0}, {"date": "2019-01-22", "close": 12.5, "volume": 48265.0}, {"date": "2019-01-23", "close": 12.51, "volume": 20512.0}, {"date": "2019-01-24", "close": 12.65, "volume": 20020.0}, {"date": "2019-01-25", "close": 12.77, "volume": 32171.0}, {"date": "2019-01-28", "close": 12.7, "volume": 42268.0}, {"date": "2019-01-29", "close": 12.65, "volume": 22430.0}, {"date": "2019-01-30", "close": 12.8, "volume": 17730.0}, {"date": "2019-01-31", "close": 13.05, "volume": 34778.0}, {"date": "2019-02-01", "close": 13.17, "volume": 46632.0}, {"date": "2019-02-04", "close": 13.32, "volume": 94784.0}, {"date": "2019-02-05", "close": 12.9, "volume": 46584.0}, {"date": "2019-02-06", "close": 12.9, "volume": 13541.0}, {"date": "2019-02-07", "close": 12.96, "volume": 22535.0}, {"date": "2019-02-08", "close": 12.72, "volume": 25112.0}, {"date": "2019-02-11", "close": 12.58, "volume": 15240.0}, {"date": "2019-02-12", "close": 13.0, "volume": 38482.0}, {"date": "2019-02-13", "close": 12.81, "volume": 29822.0}, {"date": "2019-02-14", "close": 13.04, "volume": 33956.0}, {"date": "2019-02-15", "close": 13.27, "volume": 39141.0}, {"date": "2019-02-19", "close": 13.09, "volume": 18241.0}, {"date": "2019-02-20", "close": 13.03, "volume": 26350.0}, {"date": "2019-02-21", "close": 13.25, "volume": 27687.0}, {"date": "2019-02-22", "close": 13.47, "volume": 27730.0}, {"date": "2019-02-25", "close": 13.12, "volume": 30529.0}, {"date": "2019-02-26", "close": 13.12, "volume": 25282.0}, {"date": "2019-02-27", "close": 13.17, "volume": 36489.0}, {"date": "2019-02-28", "close": 13.21, "volume": 37616.0}, {"date": "2019-03-01", "close": 13.74, "volume": 45024.0}, {"date": "2019-03-04", "close": 13.25, "volume": 51777.0}, {"date": "2019-03-05", "close": 13.4, "volume": 65170.0}, {"date": "2019-03-06", "close": 13.46, "volume": 65591.0}, {"date": "2019-03-07", "close": 13.06, "volume": 26497.0}, {"date": "2019-03-08", "close": 12.95, "volume": 36965.0}, {"date": "2019-03-11", "close": 13.26, "volume": 34999.0}, {"date": "2019-03-12", "close": 13.14, "volume": 26829.0}, {"date": "2019-03-13", "close": 13.17, "volume": 37123.0}, {"date": "2019-03-14", "close": 13.3, "volume": 29101.0}, {"date": "2019-03-15", "close": 13.39, "volume": 82334.0}, {"date": "2019-03-18", "close": 13.53, "volume": 38667.0}, {"date": "2019-03-19", "close": 12.98, "volume": 39868.0}, {"date": "2019-03-20", "close": 13.1, "volume": 48986.0}, {"date": "2019-03-21", "close": 13.08, "volume": 61407.0}, {"date": "2019-03-22", "close": 12.83, "volume": 44692.0}, {"date": "2019-03-25", "close": 13.05, "volume": 22649.0}, {"date": "2019-03-26", "close": 13.49, "volume": 114471.0}, {"date": "2019-03-27", "close": 13.27, "volume": 44671.0}, {"date": "2019-03-28", "close": 13.08, "volume": 27439.0}, {"date": "2019-03-29", "close": 12.87, "volume": 67559.0}, {"date": "2019-04-01", "close": 12.9, "volume": 20008.0}, {"date": "2019-04-02", "close": 12.75, "volume": 15479.0}, {"date": "2019-04-03", "close": 12.47, "volume": 51091.0}, {"date": "2019-04-04", "close": 12.72, "volume": 29528.0}, {"date": "2019-04-05", "close": 12.69, "volume": 57492.0}, {"date": "2019-04-08", "close": 12.72, "volume": 23782.0}, {"date": "2019-04-09", "close": 12.59, "volume": 59154.0}, {"date": "2019-04-10", "close": 12.62, "volume": 21433.0}, {"date": "2019-04-11", "close": 12.55, "volume": 19296.0}, {"date": "2019-04-12", "close": 12.54, "volume": 16848.0}, {"date": "2019-04-15", "close": 12.6, "volume": 28036.0}, {"date": "2019-04-16", "close": 12.61, "volume": 53316.0}, {"date": "2019-04-17", "close": 12.64, "volume": 30071.0}, {"date": "2019-04-18", "close": 12.56, "volume": 29219.0}, {"date": "2019-04-22", "close": 12.61, "volume": 27203.0}, {"date": "2019-04-23", "close": 12.89, "volume": 71604.0}, {"date": "2019-04-24", "close": 12.87, "volume": 23397.0}, {"date": "2019-04-25", "close": 12.63, "volume": 14824.0}, {"date": "2019-04-26", "close": 12.77, "volume": 19979.0}, {"date": "2019-04-29", "close": 12.49, "volume": 80403.0}, {"date": "2019-04-30", "close": 12.66, "volume": 89207.0}, {"date": "2019-05-01", "close": 12.91, "volume": 55089.0}, {"date": "2019-05-02", "close": 12.84, "volume": 18039.0}, {"date": "2019-05-03", "close": 13.01, "volume": 44593.0}, {"date": "2019-05-06", "close": 12.97, "volume": 39491.0}, {"date": "2019-05-07", "close": 12.91, "volume": 28438.0}, {"date": "2019-05-08", "close": 12.9, "volume": 38684.0}, {"date": "2019-05-09", "close": 12.93, "volume": 27606.0}, {"date": "2019-05-10", "close": 13.14, "volume": 32280.0}, {"date": "2019-05-13", "close": 13.15, "volume": 57904.0}, {"date": "2019-05-14", "close": 13.3, "volume": 57099.0}, {"date": "2019-05-15", "close": 14.02, "volume": 75155.0}, {"date": "2019-05-16", "close": 13.48, "volume": 99366.0}, {"date": "2019-05-17", "close": 13.74, "volume": 45521.0}, {"date": "2019-05-20", "close": 13.75, "volume": 51385.0}, {"date": "2019-05-21", "close": 13.65, "volume": 31707.0}, {"date": "2019-05-22", "close": 13.95, "volume": 42771.0}, {"date": "2019-05-23", "close": 13.72, "volume": 32208.0}, {"date": "2019-05-24", "close": 13.75, "volume": 37794.0}, {"date": "2019-05-28", "close": 13.66, "volume": 27281.0}, {"date": "2019-05-29", "close": 13.11, "volume": 55409.0}, {"date": "2019-05-30", "close": 13.42, "volume": 43610.0}, {"date": "2019-05-31", "close": 13.55, "volume": 39009.0}, {"date": "2019-06-03", "close": 13.86, "volume": 30300.0}, {"date": "2019-06-04", "close": 13.96, "volume": 45519.0}, {"date": "2019-06-05", "close": 13.95, "volume": 18909.0}, {"date": "2019-06-06", "close": 13.51, "volume": 70654.0}, {"date": "2019-06-07", "close": 13.47, "volume": 17823.0}, {"date": "2019-06-10", "close": 13.74, "volume": 49888.0}, {"date": "2019-06-11", "close": 13.68, "volume": 25395.0}, {"date": "2019-06-12", "close": 13.79, "volume": 13389.0}, {"date": "2019-06-13", "close": 13.84, "volume": 21678.0}, {"date": "2019-06-14", "close": 13.65, "volume": 34170.0}, {"date": "2019-06-17", "close": 13.72, "volume": 108711.0}, {"date": "2019-06-18", "close": 14.03, "volume": 95332.0}, {"date": "2019-06-19", "close": 14.02, "volume": 12668.0}, {"date": "2019-06-20", "close": 14.13, "volume": 21404.0}, {"date": "2019-06-21", "close": 14.01, "volume": 111208.0}, {"date": "2019-06-24", "close": 14.09, "volume": 47840.0}, {"date": "2019-06-25", "close": 14.28, "volume": 34014.0}, {"date": "2019-06-26", "close": 14.01, "volume": 54090.0}, {"date": "2019-06-27", "close": 13.99, "volume": 46930.0}, {"date": "2019-06-28", "close": 14.26, "volume": 123709.0}, {"date": "2019-07-01", "close": 14.29, "volume": 48865.0}, {"date": "2019-07-02", "close": 14.38, "volume": 27162.0}, {"date": "2019-07-03", "close": 14.36, "volume": 11046.0}, {"date": "2019-07-05", "close": 14.53, "volume": 42558.0}, {"date": "2019-07-08", "close": 14.44, "volume": 22574.0}, {"date": "2019-07-09", "close": 14.14, "volume": 11925.0}, {"date": "2019-07-10", "close": 14.24, "volume": 41114.0}, {"date": "2019-07-11", "close": 14.03, "volume": 45416.0}, {"date": "2019-07-12", "close": 13.99, "volume": 38116.0}, {"date": "2019-07-15", "close": 14.06, "volume": 15245.0}, {"date": "2019-07-16", "close": 14.1, "volume": 42971.0}, {"date": "2019-07-17", "close": 14.08, "volume": 30700.0}, {"date": "2019-07-18", "close": 14.15, "volume": 17234.0}, {"date": "2019-07-19", "close": 14.34, "volume": 84563.0}, {"date": "2019-07-22", "close": 14.43, "volume": 73943.0}, {"date": "2019-07-23", "close": 14.14, "volume": 48038.0}, {"date": "2019-07-24", "close": 13.98, "volume": 56649.0}, {"date": "2019-07-25", "close": 14.12, "volume": 48477.0}, {"date": "2019-07-26", "close": 14.3, "volume": 30370.0}, {"date": "2019-07-29", "close": 14.17, "volume": 12517.0}, {"date": "2019-07-30", "close": 14.32, "volume": 26337.0}, {"date": "2019-07-31", "close": 14.03, "volume": 73100.0}, {"date": "2019-08-01", "close": 14.06, "volume": 39814.0}, {"date": "2019-08-02", "close": 14.13, "volume": 28589.0}, {"date": "2019-08-05", "close": 13.95, "volume": 33185.0}, {"date": "2019-08-06", "close": 13.97, "volume": 27170.0}, {"date": "2019-08-07", "close": 13.94, "volume": 16804.0}, {"date": "2019-08-08", "close": 14.03, "volume": 35385.0}, {"date": "2019-08-09", "close": 14.12, "volume": 29097.0}, {"date": "2019-08-12", "close": 14.17, "volume": 42128.0}, {"date": "2019-08-13", "close": 14.46, "volume": 41984.0}, {"date": "2019-08-14", "close": 14.31, "volume": 74972.0}, {"date": "2019-08-15", "close": 14.96, "volume": 42171.0}, {"date": "2019-08-16", "close": 14.95, "volume": 29538.0}, {"date": "2019-08-19", "close": 14.86, "volume": 27775.0}, {"date": "2019-08-20", "close": 14.88, "volume": 19814.0}, {"date": "2019-08-21", "close": 14.43, "volume": 52554.0}, {"date": "2019-08-22", "close": 15.03, "volume": 70241.0}, {"date": "2019-08-23", "close": 14.31, "volume": 85606.0}, {"date": "2019-08-26", "close": 14.72, "volume": 45688.0}, {"date": "2019-08-27", "close": 14.43, "volume": 42594.0}, {"date": "2019-08-28", "close": 14.55, "volume": 31604.0}, {"date": "2019-08-29", "close": 14.64, "volume": 26313.0}, {"date": "2019-08-30", "close": 14.66, "volume": 22405.0}, {"date": "2019-09-03", "close": 14.68, "volume": 36591.0}, {"date": "2019-09-04", "close": 14.64, "volume": 20329.0}, {"date": "2019-09-05", "close": 14.59, "volume": 46987.0}, {"date": "2019-09-06", "close": 14.51, "volume": 28511.0}, {"date": "2019-09-09", "close": 14.65, "volume": 45421.0}, {"date": "2019-09-10", "close": 14.64, "volume": 49057.0}, {"date": "2019-09-11", "close": 14.88, "volume": 97552.0}, {"date": "2019-09-12", "close": 15.37, "volume": 98428.0}, {"date": "2019-09-13", "close": 15.2, "volume": 108773.0}, {"date": "2019-09-16", "close": 14.92, "volume": 126118.0}, {"date": "2019-09-17", "close": 15.09, "volume": 79905.0}, {"date": "2019-09-18", "close": 15.29, "volume": 37244.0}, {"date": "2019-09-19", "close": 15.4, "volume": 31882.0}, {"date": "2019-09-20", "close": 15.66, "volume": 113378.0}, {"date": "2019-09-23", "close": 16.09, "volume": 119242.0}, {"date": "2019-09-24", "close": 16.68, "volume": 154107.0}, {"date": "2019-09-25", "close": 16.87, "volume": 125283.0}, {"date": "2019-09-26", "close": 17.47, "volume": 103527.0}, {"date": "2019-09-27", "close": 16.71, "volume": 138374.0}, {"date": "2019-09-30", "close": 16.49, "volume": 60490.0}, {"date": "2019-10-01", "close": 16.25, "volume": 68566.0}, {"date": "2019-10-02", "close": 16.13, "volume": 90131.0}, {"date": "2019-10-03", "close": 16.015, "volume": 68055.0}, {"date": "2019-10-04", "close": 16.39, "volume": 83180.0}, {"date": "2019-10-07", "close": 16.18, "volume": 59590.0}, {"date": "2019-10-08", "close": 16.225, "volume": 47786.0}, {"date": "2019-10-09", "close": 16.38, "volume": 58337.0}, {"date": "2019-10-10", "close": 16.21, "volume": 48489.0}, {"date": "2019-10-11", "close": 16.25, "volume": 73236.0}, {"date": "2019-10-14", "close": 15.93, "volume": 74809.0}, {"date": "2019-10-15", "close": 15.78, "volume": 71803.0}, {"date": "2019-10-16", "close": 16.14, "volume": 55322.0}, {"date": "2019-10-17", "close": 16.23, "volume": 38429.0}, {"date": "2019-10-18", "close": 16.22, "volume": 44732.0}, {"date": "2019-10-21", "close": 16.27, "volume": 80949.0}, {"date": "2019-10-22", "close": 16.37, "volume": 33899.0}, {"date": "2019-10-23", "close": 16.83, "volume": 50963.0}, {"date": "2019-10-24", "close": 16.7, "volume": 52063.0}, {"date": "2019-10-25", "close": 16.66, "volume": 54212.0}, {"date": "2019-10-28", "close": 16.77, "volume": 36507.0}, {"date": "2019-10-29", "close": 17.15, "volume": 78143.0}, {"date": "2019-10-30", "close": 17.46, "volume": 54857.0}, {"date": "2019-10-31", "close": 17.54, "volume": 53260.0}, {"date": "2019-11-01", "close": 17.46, "volume": 57840.0}, {"date": "2019-11-04", "close": 17.53, "volume": 62403.0}, {"date": "2019-11-05", "close": 17.56, "volume": 90643.0}, {"date": "2019-11-06", "close": 17.58, "volume": 60346.0}, {"date": "2019-11-07", "close": 17.08, "volume": 89835.0}, {"date": "2019-11-08", "close": 17.14, "volume": 58617.0}, {"date": "2019-11-11", "close": 17.08, "volume": 43388.0}, {"date": "2019-11-12", "close": 15.93, "volume": 147832.0}, {"date": "2019-11-13", "close": 16.03, "volume": 75272.0}, {"date": "2019-11-14", "close": 15.9, "volume": 104012.0}, {"date": "2019-11-15", "close": 15.875, "volume": 137273.0}, {"date": "2019-11-18", "close": 16.17, "volume": 115839.0}, {"date": "2019-11-19", "close": 16.06, "volume": 85791.0}, {"date": "2019-11-20", "close": 16.13, "volume": 131472.0}, {"date": "2019-11-21", "close": 16.03, "volume": 59250.0}, {"date": "2019-11-22", "close": 16.13, "volume": 45558.0}, {"date": "2019-11-25", "close": 16.465, "volume": 80802.0}, {"date": "2019-11-26", "close": 16.34, "volume": 49162.0}, {"date": "2019-11-27", "close": 16.34, "volume": 37291.0}, {"date": "2019-11-29", "close": 16.68, "volume": 33148.0}, {"date": "2019-12-02", "close": 16.58, "volume": 56401.0}, {"date": "2019-12-03", "close": 16.47, "volume": 72600.0}, {"date": "2019-12-04", "close": 16.53, "volume": 52581.0}, {"date": "2019-12-05", "close": 16.615, "volume": 54359.0}, {"date": "2019-12-06", "close": 16.61, "volume": 48995.0}, {"date": "2019-12-09", "close": 16.56, "volume": 42880.0}, {"date": "2019-12-10", "close": 16.53, "volume": 79757.0}, {"date": "2019-12-11", "close": 16.61, "volume": 88716.0}, {"date": "2019-12-12", "close": 16.48, "volume": 55729.0}, {"date": "2019-12-13", "close": 16.36, "volume": 84539.0}, {"date": "2019-12-16", "close": 16.38, "volume": 82849.0}, {"date": "2019-12-17", "close": 16.325, "volume": 72328.0}, {"date": "2019-12-18", "close": 16.34, "volume": 127356.0}, {"date": "2019-12-19", "close": 16.38, "volume": 85125.0}, {"date": "2019-12-20", "close": 16.61, "volume": 120548.0}, {"date": "2019-12-23", "close": 16.41, "volume": 26971.0}, {"date": "2019-12-24", "close": 16.59, "volume": 13756.0}, {"date": "2019-12-26", "close": 16.56, "volume": 67157.0}, {"date": "2019-12-27", "close": 16.54, "volume": 41194.0}, {"date": "2019-12-30", "close": 16.46, "volume": 40340.0}, {"date": "2019-12-31", "close": 16.3, "volume": 36289.0}, {"date": "2020-01-02", "close": 16.07, "volume": 41709.0}, {"date": "2020-01-03", "close": 15.99, "volume": 41295.0}, {"date": "2020-01-06", "close": 16.1, "volume": 52933.0}, {"date": "2020-01-07", "close": 16.36, "volume": 90978.0}, {"date": "2020-01-08", "close": 16.37, "volume": 71380.0}, {"date": "2020-01-09", "close": 16.22, "volume": 70514.0}, {"date": "2020-01-10", "close": 16.05, "volume": 55865.0}, {"date": "2020-01-13", "close": 16.21, "volume": 93199.0}, {"date": "2020-01-14", "close": 16.165, "volume": 41598.0}, {"date": "2020-01-15", "close": 16.16, "volume": 26903.0}, {"date": "2020-01-16", "close": 16.41, "volume": 62907.0}, {"date": "2020-01-17", "close": 16.725, "volume": 55356.0}, {"date": "2020-01-21", "close": 16.95, "volume": 45483.0}, {"date": "2020-01-22", "close": 17.64, "volume": 63642.0}, {"date": "2020-01-23", "close": 17.9, "volume": 59293.0}, {"date": "2020-01-24", "close": 17.91, "volume": 91100.0}, {"date": "2020-01-27", "close": 18.09, "volume": 64886.0}, {"date": "2020-01-28", "close": 17.8, "volume": 96335.0}, {"date": "2020-01-29", "close": 17.58, "volume": 52317.0}, {"date": "2020-01-30", "close": 17.47, "volume": 42235.0}, {"date": "2020-01-31", "close": 17.11, "volume": 82973.0}, {"date": "2020-02-03", "close": 17.17, "volume": 48408.0}, {"date": "2020-02-04", "close": 16.95, "volume": 59439.0}, {"date": "2020-02-05", "close": 17.43, "volume": 75408.0}, {"date": "2020-02-06", "close": 17.4, "volume": 31876.0}, {"date": "2020-02-07", "close": 17.5, "volume": 31104.0}, {"date": "2020-02-10", "close": 17.78, "volume": 33315.0}, {"date": "2020-02-11", "close": 17.92, "volume": 50990.0}, {"date": "2020-02-12", "close": 18.19, "volume": 52353.0}, {"date": "2020-02-13", "close": 18.64, "volume": 44531.0}, {"date": "2020-02-14", "close": 18.15, "volume": 57200.0}, {"date": "2020-02-18", "close": 18.22, "volume": 42631.0}, {"date": "2020-02-19", "close": 18.26, "volume": 32757.0}, {"date": "2020-02-20", "close": 18.31, "volume": 28782.0}, {"date": "2020-02-21", "close": 18.23, "volume": 32409.0}, {"date": "2020-02-24", "close": 18.01, "volume": 49435.0}, {"date": "2020-02-25", "close": 17.47, "volume": 51318.0}, {"date": "2020-02-26", "close": 17.18, "volume": 40843.0}, {"date": "2020-02-27", "close": 16.76, "volume": 69780.0}, {"date": "2020-02-28", "close": 16.16, "volume": 125872.0}, {"date": "2020-03-02", "close": 17.24, "volume": 69017.0}, {"date": "2020-03-03", "close": 17.33, "volume": 71916.0}, {"date": "2020-03-04", "close": 18.06, "volume": 59171.0}, {"date": "2020-03-05", "close": 17.32, "volume": 62958.0}, {"date": "2020-03-06", "close": 17.27, "volume": 47111.0}, {"date": "2020-03-09", "close": 15.88, "volume": 71837.0}, {"date": "2020-03-10", "close": 16.09, "volume": 85044.0}, {"date": "2020-03-11", "close": 15.66, "volume": 67354.0}, {"date": "2020-03-12", "close": 15.34, "volume": 183126.0}, {"date": "2020-03-13", "close": 15.64, "volume": 115687.0}, {"date": "2020-03-16", "close": 12.14, "volume": 145596.0}, {"date": "2020-03-17", "close": 16.41, "volume": 145981.0}, {"date": "2020-03-18", "close": 15.22, "volume": 117194.0}, {"date": "2020-03-19", "close": 14.44, "volume": 107823.0}, {"date": "2020-03-20", "close": 14.56, "volume": 110870.0}, {"date": "2020-03-23", "close": 13.67, "volume": 122960.0}, {"date": "2020-03-24", "close": 14.39, "volume": 73254.0}, {"date": "2020-03-25", "close": 14.19, "volume": 97582.0}, {"date": "2020-03-26", "close": 15.39, "volume": 88344.0}, {"date": "2020-03-27", "close": 15.18, "volume": 72236.0}, {"date": "2020-03-30", "close": 15.93, "volume": 77883.0}, {"date": "2020-03-31", "close": 16.4, "volume": 120407.0}, {"date": "2020-04-01", "close": 14.44, "volume": 74656.0}, {"date": "2020-04-02", "close": 14.47, "volume": 54830.0}, {"date": "2020-04-03", "close": 14.06, "volume": 66955.0}, {"date": "2020-04-06", "close": 14.56, "volume": 86397.0}, {"date": "2020-04-07", "close": 14.24, "volume": 68183.0}, {"date": "2020-04-08", "close": 15.0, "volume": 98123.0}, {"date": "2020-04-09", "close": 15.18, "volume": 53187.0}, {"date": "2020-04-13", "close": 14.78, "volume": 46037.0}, {"date": "2020-04-14", "close": 14.85, "volume": 56640.0}, {"date": "2020-04-15", "close": 14.25, "volume": 148794.0}, {"date": "2020-04-16", "close": 13.84, "volume": 146361.0}, {"date": "2020-04-17", "close": 14.08, "volume": 126373.0}, {"date": "2020-04-20", "close": 14.535, "volume": 78082.0}, {"date": "2020-04-21", "close": 14.54, "volume": 43499.0}, {"date": "2020-04-22", "close": 14.4, "volume": 54764.0}, {"date": "2020-04-23", "close": 14.49, "volume": 47143.0}, {"date": "2020-04-24", "close": 14.85, "volume": 70715.0}, {"date": "2020-04-27", "close": 15.37, "volume": 80197.0}, {"date": "2020-04-28", "close": 15.47, "volume": 60619.0}, {"date": "2020-04-29", "close": 15.78, "volume": 105206.0}, {"date": "2020-04-30", "close": 15.02, "volume": 139309.0}, {"date": "2020-05-01", "close": 14.73, "volume": 66310.0}, {"date": "2020-05-04", "close": 14.32, "volume": 82542.0}, {"date": "2020-05-05", "close": 14.32, "volume": 62028.0}, {"date": "2020-05-06", "close": 13.97, "volume": 57525.0}, {"date": "2020-05-07", "close": 14.06, "volume": 49988.0}, {"date": "2020-05-08", "close": 14.3, "volume": 58077.0}, {"date": "2020-05-11", "close": 14.3, "volume": 68580.0}, {"date": "2020-05-12", "close": 14.14, "volume": 63611.0}, {"date": "2020-05-13", "close": 14.02, "volume": 54535.0}, {"date": "2020-05-14", "close": 13.42, "volume": 157988.0}, {"date": "2020-05-15", "close": 13.45, "volume": 61982.0}, {"date": "2020-05-18", "close": 14.64, "volume": 107769.0}, {"date": "2020-05-19", "close": 13.79, "volume": 61415.0}, {"date": "2020-05-20", "close": 14.14, "volume": 53393.0}, {"date": "2020-05-21", "close": 14.21, "volume": 28080.0}, {"date": "2020-05-22", "close": 14.61, "volume": 26077.0}, {"date": "2020-05-26", "close": 14.67, "volume": 40368.0}, {"date": "2020-05-27", "close": 15.02, "volume": 46317.0}, {"date": "2020-05-28", "close": 14.79, "volume": 49731.0}, {"date": "2020-05-29", "close": 14.83, "volume": 33228.0}, {"date": "2020-06-01", "close": 14.94, "volume": 58884.0}, {"date": "2020-06-02", "close": 14.85, "volume": 84928.0}, {"date": "2020-06-03", "close": 15.4, "volume": 57323.0}, {"date": "2020-06-04", "close": 15.17, "volume": 70640.0}, {"date": "2020-06-05", "close": 16.19, "volume": 84733.0}, {"date": "2020-06-08", "close": 16.49, "volume": 62461.0}, {"date": "2020-06-09", "close": 16.06, "volume": 78460.0}, {"date": "2020-06-10", "close": 15.73, "volume": 44341.0}, {"date": "2020-06-11", "close": 14.76, "volume": 117149.0}, {"date": "2020-06-12", "close": 14.77, "volume": 143025.0}, {"date": "2020-06-15", "close": 15.03, "volume": 109640.0}, {"date": "2020-06-16", "close": 15.13, "volume": 65424.0}, {"date": "2020-06-17", "close": 14.64, "volume": 45367.0}, {"date": "2020-06-18", "close": 14.53, "volume": 74898.0}, {"date": "2020-06-19", "close": 14.47, "volume": 177327.0}, {"date": "2020-06-22", "close": 14.5, "volume": 42970.0}, {"date": "2020-06-23", "close": 14.59, "volume": 62022.0}, {"date": "2020-06-24", "close": 14.44, "volume": 40456.0}, {"date": "2020-06-25", "close": 14.36, "volume": 51040.0}, {"date": "2020-06-26", "close": 14.12, "volume": 125144.0}, {"date": "2020-06-29", "close": 14.39, "volume": 86198.0}, {"date": "2020-06-30", "close": 14.43, "volume": 86131.0}, {"date": "2020-07-01", "close": 15.01, "volume": 94031.0}, {"date": "2020-07-02", "close": 15.29, "volume": 89749.0}, {"date": "2020-07-06", "close": 15.5, "volume": 79717.0}, {"date": "2020-07-07", "close": 12.86, "volume": 298923.0}, {"date": "2020-07-08", "close": 12.53, "volume": 128785.0}, {"date": "2020-07-09", "close": 12.22, "volume": 126590.0}, {"date": "2020-07-10", "close": 12.5, "volume": 140114.0}, {"date": "2020-07-13", "close": 12.47, "volume": 86983.0}, {"date": "2020-07-14", "close": 12.48, "volume": 76758.0}, {"date": "2020-07-15", "close": 12.57, "volume": 119995.0}, {"date": "2020-07-16", "close": 12.47, "volume": 97223.0}, {"date": "2020-07-17", "close": 12.89, "volume": 78869.0}, {"date": "2020-07-20", "close": 12.5, "volume": 84219.0}, {"date": "2020-07-21", "close": 12.62, "volume": 70331.0}, {"date": "2020-07-22", "close": 12.31, "volume": 111996.0}, {"date": "2020-07-23", "close": 12.23, "volume": 126967.0}, {"date": "2020-07-24", "close": 12.18, "volume": 81460.0}, {"date": "2020-07-27", "close": 12.17, "volume": 54122.0}, {"date": "2020-07-28", "close": 12.47, "volume": 151215.0}, {"date": "2020-07-29", "close": 12.36, "volume": 77261.0}, {"date": "2020-07-30", "close": 12.42, "volume": 74894.0}, {"date": "2020-07-31", "close": 12.27, "volume": 105614.0}, {"date": "2020-08-03", "close": 12.47, "volume": 70412.0}, {"date": "2020-08-04", "close": 12.67, "volume": 93355.0}, {"date": "2020-08-05", "close": 12.57, "volume": 85037.0}, {"date": "2020-08-06", "close": 12.535, "volume": 65487.0}, {"date": "2020-08-07", "close": 12.71, "volume": 106832.0}, {"date": "2020-08-10", "close": 12.81, "volume": 95673.0}, {"date": "2020-08-11", "close": 12.5, "volume": 134403.0}, {"date": "2020-08-12", "close": 12.42, "volume": 71980.0}, {"date": "2020-08-13", "close": 12.57, "volume": 64997.0}, {"date": "2020-08-14", "close": 12.59, "volume": 53621.0}, {"date": "2020-08-17", "close": 12.57, "volume": 92193.0}, {"date": "2020-08-18", "close": 12.35, "volume": 125119.0}, {"date": "2020-08-19", "close": 12.46, "volume": 50312.0}, {"date": "2020-08-20", "close": 12.19, "volume": 52975.0}, {"date": "2020-08-21", "close": 12.06, "volume": 51357.0}, {"date": "2020-08-24", "close": 12.21, "volume": 65245.0}, {"date": "2020-08-25", "close": 12.18, "volume": 35144.0}, {"date": "2020-08-26", "close": 12.02, "volume": 48170.0}, {"date": "2020-08-27", "close": 11.94, "volume": 58905.0}, {"date": "2020-08-28", "close": 11.97, "volume": 75361.0}, {"date": "2020-08-31", "close": 12.03, "volume": 91320.0}, {"date": "2020-09-01", "close": 11.54, "volume": 79617.0}, {"date": "2020-09-02", "close": 11.93, "volume": 88281.0}, {"date": "2020-09-03", "close": 11.69, "volume": 97439.0}, {"date": "2020-09-04", "close": 11.55, "volume": 56653.0}, {"date": "2020-09-08", "close": 11.28, "volume": 86029.0}, {"date": "2020-09-09", "close": 11.17, "volume": 89917.0}, {"date": "2020-09-10", "close": 11.13, "volume": 70527.0}, {"date": "2020-09-11", "close": 11.08, "volume": 48739.0}, {"date": "2020-09-14", "close": 11.3, "volume": 48093.0}, {"date": "2020-09-15", "close": 11.16, "volume": 36715.0}, {"date": "2020-09-16", "close": 11.23, "volume": 42942.0}, {"date": "2020-09-17", "close": 11.3, "volume": 45052.0}, {"date": "2020-09-18", "close": 11.6, "volume": 152274.0}, {"date": "2020-09-21", "close": 11.32, "volume": 115253.0}, {"date": "2020-09-22", "close": 11.17, "volume": 92759.0}, {"date": "2020-09-23", "close": 10.57, "volume": 64925.0}, {"date": "2020-09-24", "close": 10.53, "volume": 29847.0}, {"date": "2020-09-25", "close": 10.78, "volume": 36596.0}, {"date": "2020-09-28", "close": 10.74, "volume": 84415.0}, {"date": "2020-09-29", "close": 10.58, "volume": 64476.0}, {"date": "2020-09-30", "close": 10.41, "volume": 44378.0}, {"date": "2020-10-01", "close": 10.32, "volume": 77451.0}, {"date": "2020-10-02", "close": 10.51, "volume": 47768.0}, {"date": "2020-10-05", "close": 11.01, "volume": 59636.0}, {"date": "2020-10-06", "close": 10.82, "volume": 75290.0}, {"date": "2020-10-07", "close": 11.03, "volume": 44439.0}, {"date": "2020-10-08", "close": 11.05, "volume": 52379.0}, {"date": "2020-10-09", "close": 10.89, "volume": 52151.0}, {"date": "2020-10-12", "close": 10.98, "volume": 60436.0}, {"date": "2020-10-13", "close": 10.83, "volume": 36439.0}, {"date": "2020-10-14", "close": 10.85, "volume": 37379.0}, {"date": "2020-10-15", "close": 10.88, "volume": 37971.0}, {"date": "2020-10-16", "close": 11.05, "volume": 61054.0}, {"date": "2020-10-19", "close": 10.8, "volume": 31992.0}, {"date": "2020-10-20", "close": 10.55, "volume": 48812.0}, {"date": "2020-10-21", "close": 10.63, "volume": 27051.0}, {"date": "2020-10-22", "close": 10.5, "volume": 46185.0}, {"date": "2020-10-23", "close": 10.77, "volume": 24549.0}, {"date": "2020-10-26", "close": 10.7, "volume": 27522.0}, {"date": "2020-10-27", "close": 10.48, "volume": 37834.0}, {"date": "2020-10-28", "close": 10.15, "volume": 55455.0}, {"date": "2020-10-29", "close": 10.15, "volume": 57114.0}, {"date": "2020-10-30", "close": 10.06, "volume": 60652.0}, {"date": "2020-11-02", "close": 10.43, "volume": 41727.0}, {"date": "2020-11-03", "close": 10.65, "volume": 62720.0}, {"date": "2020-11-04", "close": 10.3, "volume": 25014.0}, {"date": "2020-11-05", "close": 10.29, "volume": 47590.0}, {"date": "2020-11-06", "close": 10.07, "volume": 53058.0}, {"date": "2020-11-09", "close": 10.34, "volume": 93032.0}, {"date": "2020-11-10", "close": 10.65, "volume": 93052.0}, {"date": "2020-11-11", "close": 10.84, "volume": 136225.0}, {"date": "2020-11-12", "close": 10.85, "volume": 70891.0}, {"date": "2020-11-13", "close": 11.18, "volume": 58679.0}, {"date": "2020-11-16", "close": 11.8, "volume": 138510.0}, {"date": "2020-11-17", "close": 10.87, "volume": 127856.0}, {"date": "2020-11-18", "close": 11.06, "volume": 67850.0}, {"date": "2020-11-19", "close": 11.04, "volume": 50363.0}, {"date": "2020-11-20", "close": 11.14, "volume": 66847.0}, {"date": "2020-11-23", "close": 11.02, "volume": 55170.0}, {"date": "2020-11-24", "close": 11.06, "volume": 123429.0}, {"date": "2020-11-25", "close": 11.36, "volume": 59743.0}, {"date": "2020-11-27", "close": 11.4, "volume": 29488.0}, {"date": "2020-11-30", "close": 10.96, "volume": 92211.0}, {"date": "2020-12-01", "close": 11.01, "volume": 78706.0}, {"date": "2020-12-02", "close": 11.28, "volume": 61494.0}, {"date": "2020-12-03", "close": 11.23, "volume": 54383.0}, {"date": "2020-12-04", "close": 11.43, "volume": 70931.0}, {"date": "2020-12-07", "close": 11.39, "volume": 60537.0}, {"date": "2020-12-08", "close": 11.71, "volume": 138479.0}, {"date": "2020-12-09", "close": 11.8, "volume": 80246.0}, {"date": "2020-12-10", "close": 11.95, "volume": 69540.0}, {"date": "2020-12-11", "close": 11.92, "volume": 61915.0}, {"date": "2020-12-14", "close": 11.45, "volume": 94875.0}, {"date": "2020-12-15", "close": 11.87, "volume": 57880.0}, {"date": "2020-12-16", "close": 11.96, "volume": 67787.0}, {"date": "2020-12-17", "close": 12.11, "volume": 115325.0}, {"date": "2020-12-18", "close": 12.13, "volume": 190341.0}, {"date": "2020-12-21", "close": 11.95, "volume": 108855.0}, {"date": "2020-12-22", "close": 11.98, "volume": 78829.0}, {"date": "2020-12-23", "close": 12.03, "volume": 44462.0}, {"date": "2020-12-24", "close": 11.85, "volume": 15592.0}, {"date": "2020-12-28", "close": 12.33, "volume": 104682.0}, {"date": "2020-12-29", "close": 12.0, "volume": 77943.0}, {"date": "2020-12-30", "close": 12.3, "volume": 61703.0}, {"date": "2020-12-31", "close": 12.05, "volume": 48608.0}, {"date": "2021-01-04", "close": 11.89, "volume": 72540.0}, {"date": "2021-01-05", "close": 12.89, "volume": 284681.0}, {"date": "2021-01-06", "close": 12.93, "volume": 133745.0}, {"date": "2021-01-07", "close": 13.03, "volume": 99419.0}, {"date": "2021-01-08", "close": 13.01, "volume": 89809.0}, {"date": "2021-01-11", "close": 12.97, "volume": 84072.0}, {"date": "2021-01-12", "close": 13.21, "volume": 149128.0}, {"date": "2021-01-13", "close": 13.09, "volume": 74341.0}, {"date": "2021-01-14", "close": 13.04, "volume": 72134.0}, {"date": "2021-01-15", "close": 13.08, "volume": 98699.0}, {"date": "2021-01-19", "close": 12.98, "volume": 80618.0}, {"date": "2021-01-20", "close": 12.67, "volume": 80607.0}, {"date": "2021-01-21", "close": 12.76, "volume": 191364.0}, {"date": "2021-01-22", "close": 12.82, "volume": 93429.0}, {"date": "2021-01-25", "close": 12.6, "volume": 102841.0}, {"date": "2021-01-26", "close": 12.92, "volume": 112167.0}, {"date": "2021-01-27", "close": 12.76, "volume": 112651.0}, {"date": "2021-01-28", "close": 12.53, "volume": 81281.0}, {"date": "2021-01-29", "close": 12.67, "volume": 147807.0}, {"date": "2021-02-01", "close": 12.5, "volume": 94236.0}, {"date": "2021-02-02", "close": 12.77, "volume": 62717.0}, {"date": "2021-02-03", "close": 12.71, "volume": 52068.0}, {"date": "2021-02-04", "close": 12.78, "volume": 78617.0}, {"date": "2021-02-05", "close": 13.06, "volume": 82522.0}, {"date": "2021-02-08", "close": 13.44, "volume": 90864.0}, {"date": "2021-02-09", "close": 13.59, "volume": 78229.0}, {"date": "2021-02-10", "close": 13.3, "volume": 87878.0}, {"date": "2021-02-11", "close": 13.44, "volume": 85657.0}, {"date": "2021-02-12", "close": 13.3, "volume": 50021.0}, {"date": "2021-02-16", "close": 13.24, "volume": 55329.0}, {"date": "2021-02-17", "close": 13.07, "volume": 72115.0}, {"date": "2021-02-18", "close": 13.06, "volume": 55699.0}, {"date": "2021-02-19", "close": 13.0, "volume": 71703.0}, {"date": "2021-02-22", "close": 13.18, "volume": 75751.0}, {"date": "2021-02-23", "close": 12.95, "volume": 68244.0}, {"date": "2021-02-24", "close": 13.23, "volume": 84367.0}, {"date": "2021-02-25", "close": 13.06, "volume": 51211.0}, {"date": "2021-02-26", "close": 12.95, "volume": 104080.0}, {"date": "2021-03-01", "close": 13.65, "volume": 156673.0}, {"date": "2021-03-02", "close": 13.14, "volume": 74200.0}, {"date": "2021-03-03", "close": 13.42, "volume": 71855.0}, {"date": "2021-03-04", "close": 13.35, "volume": 106584.0}, {"date": "2021-03-05", "close": 13.67, "volume": 110089.0}, {"date": "2021-03-08", "close": 14.53, "volume": 140377.0}, {"date": "2021-03-09", "close": 15.06, "volume": 128210.0}, {"date": "2021-03-10", "close": 15.27, "volume": 98541.0}, {"date": "2021-03-11", "close": 15.08, "volume": 69742.0}, {"date": "2021-03-12", "close": 15.22, "volume": 64162.0}, {"date": "2021-03-15", "close": 14.65, "volume": 93332.0}, {"date": "2021-03-16", "close": 14.4, "volume": 59670.0}, {"date": "2021-03-17", "close": 14.23, "volume": 101777.0}, {"date": "2021-03-18", "close": 13.96, "volume": 90259.0}, {"date": "2021-03-19", "close": 13.97, "volume": 293360.0}, {"date": "2021-03-22", "close": 13.61, "volume": 113813.0}, {"date": "2021-03-23", "close": 13.33, "volume": 62430.0}, {"date": "2021-03-24", "close": 13.18, "volume": 57221.0}, {"date": "2021-03-25", "close": 13.41, "volume": 63425.0}, {"date": "2021-03-26", "close": 13.67, "volume": 88001.0}, {"date": "2021-03-29", "close": 13.48, "volume": 78781.0}, {"date": "2021-03-30", "close": 13.48, "volume": 58023.0}, {"date": "2021-03-31", "close": 13.45, "volume": 91910.0}, {"date": "2021-04-01", "close": 13.27, "volume": 102529.0}, {"date": "2021-04-05", "close": 12.98, "volume": 103976.0}, {"date": "2021-04-06", "close": 13.06, "volume": 115721.0}, {"date": "2021-04-07", "close": 12.85, "volume": 104307.0}, {"date": "2021-04-08", "close": 12.86, "volume": 89030.0}, {"date": "2021-04-09", "close": 12.56, "volume": 82029.0}, {"date": "2021-04-12", "close": 12.63, "volume": 70728.0}, {"date": "2021-04-13", "close": 12.58, "volume": 73437.0}, {"date": "2021-04-14", "close": 12.65, "volume": 93458.0}, {"date": "2021-04-15", "close": 13.15, "volume": 154928.0}, {"date": "2021-04-16", "close": 12.77, "volume": 117769.0}, {"date": "2021-04-19", "close": 12.91, "volume": 211101.0}, {"date": "2021-04-20", "close": 12.995, "volume": 116528.0}, {"date": "2021-04-21", "close": 12.83, "volume": 128923.0}, {"date": "2021-04-22", "close": 12.6, "volume": 89052.0}, {"date": "2021-04-23", "close": 12.47, "volume": 69640.0}, {"date": "2021-04-26", "close": 12.17, "volume": 137760.0}, {"date": "2021-04-27", "close": 11.92, "volume": 136666.0}, {"date": "2021-04-28", "close": 11.83, "volume": 127230.0}, {"date": "2021-04-29", "close": 11.77, "volume": 107841.0}, {"date": "2021-04-30", "close": 11.77, "volume": 158903.0}, {"date": "2021-05-03", "close": 12.14, "volume": 232344.0}, {"date": "2021-05-04", "close": 11.63, "volume": 122628.0}, {"date": "2021-05-05", "close": 11.61, "volume": 173853.0}, {"date": "2021-05-06", "close": 11.9, "volume": 75451.0}, {"date": "2021-05-07", "close": 11.84, "volume": 85595.0}, {"date": "2021-05-10", "close": 12.0, "volume": 94752.0}, {"date": "2021-05-11", "close": 12.1, "volume": 114872.0}, {"date": "2021-05-12", "close": 11.43, "volume": 120772.0}, {"date": "2021-05-13", "close": 11.61, "volume": 137841.0}, {"date": "2021-05-14", "close": 11.7, "volume": 59473.0}, {"date": "2021-05-17", "close": 11.54, "volume": 67219.0}, {"date": "2021-05-18", "close": 11.68, "volume": 72477.0}, {"date": "2021-05-19", "close": 11.83, "volume": 61783.0}, {"date": "2021-05-20", "close": 11.9, "volume": 73050.0}, {"date": "2021-05-21", "close": 12.49, "volume": 160247.0}, {"date": "2021-05-24", "close": 12.46, "volume": 101676.0}, {"date": "2021-05-25", "close": 12.25, "volume": 65168.0}, {"date": "2021-05-26", "close": 12.45, "volume": 52678.0}, {"date": "2021-05-27", "close": 12.5, "volume": 67165.0}, {"date": "2021-05-28", "close": 12.31, "volume": 66867.0}, {"date": "2021-06-01", "close": 12.49, "volume": 69731.0}, {"date": "2021-06-02", "close": 12.58, "volume": 61907.0}, {"date": "2021-06-03", "close": 12.89, "volume": 91610.0}, {"date": "2021-06-04", "close": 12.79, "volume": 75720.0}, {"date": "2021-06-07", "close": 12.54, "volume": 82118.0}, {"date": "2021-06-08", "close": 12.69, "volume": 51198.0}, {"date": "2021-06-09", "close": 12.6, "volume": 49985.0}, {"date": "2021-06-10", "close": 12.65, "volume": 63703.0}, {"date": "2021-06-11", "close": 13.1, "volume": 125472.0}, {"date": "2021-06-14", "close": 13.09, "volume": 144941.0}, {"date": "2021-06-15", "close": 12.83, "volume": 136571.0}, {"date": "2021-06-16", "close": 12.46, "volume": 89000.0}, {"date": "2021-06-17", "close": 12.39, "volume": 90861.0}, {"date": "2021-06-18", "close": 12.37, "volume": 305322.0}, {"date": "2021-06-21", "close": 12.2, "volume": 160856.0}, {"date": "2021-06-22", "close": 12.38, "volume": 128899.0}, {"date": "2021-06-23", "close": 12.39, "volume": 101478.0}, {"date": "2021-06-24", "close": 12.35, "volume": 137055.0}, {"date": "2021-06-25", "close": 12.62, "volume": 2198996.0}, {"date": "2021-06-28", "close": 12.19, "volume": 138738.0}, {"date": "2021-06-29", "close": 11.84, "volume": 105294.0}, {"date": "2021-06-30", "close": 11.73, "volume": 128205.0}, {"date": "2021-07-01", "close": 11.85, "volume": 89171.0}, {"date": "2021-07-02", "close": 11.84, "volume": 162399.0}, {"date": "2021-07-06", "close": 11.8, "volume": 123695.0}, {"date": "2021-07-07", "close": 11.93, "volume": 116412.0}, {"date": "2021-07-08", "close": 11.67, "volume": 81742.0}, {"date": "2021-07-09", "close": 11.74, "volume": 68337.0}, {"date": "2021-07-12", "close": 11.88, "volume": 67586.0}, {"date": "2021-07-13", "close": 12.03, "volume": 76780.0}, {"date": "2021-07-14", "close": 12.16, "volume": 49117.0}, {"date": "2021-07-15", "close": 12.14, "volume": 53321.0}, {"date": "2021-07-16", "close": 12.31, "volume": 105813.0}, {"date": "2021-07-19", "close": 12.11, "volume": 108017.0}, {"date": "2021-07-20", "close": 12.23, "volume": 43646.0}, {"date": "2021-07-21", "close": 12.15, "volume": 48150.0}, {"date": "2021-07-22", "close": 12.03, "volume": 57574.0}, {"date": "2021-07-23", "close": 12.3, "volume": 65742.0}, {"date": "2021-07-26", "close": 12.6, "volume": 81308.0}, {"date": "2021-07-27", "close": 12.63, "volume": 59372.0}, {"date": "2021-07-28", "close": 12.48, "volume": 30029.0}, {"date": "2021-07-29", "close": 12.57, "volume": 43004.0}, {"date": "2021-07-30", "close": 12.68, "volume": 51693.0}, {"date": "2021-08-02", "close": 12.88, "volume": 91419.0}, {"date": "2021-08-03", "close": 12.57, "volume": 48139.0}, {"date": "2021-08-04", "close": 12.6, "volume": 47091.0}, {"date": "2021-08-05", "close": 12.7, "volume": 28689.0}, {"date": "2021-08-06", "close": 12.54, "volume": 60822.0}, {"date": "2021-08-09", "close": 12.56, "volume": 32880.0}, {"date": "2021-08-10", "close": 12.71, "volume": 41302.0}, {"date": "2021-08-11", "close": 12.64, "volume": 38129.0}, {"date": "2021-08-12", "close": 12.42, "volume": 46736.0}, {"date": "2021-08-13", "close": 12.47, "volume": 22974.0}, {"date": "2021-08-16", "close": 12.48, "volume": 34669.0}, {"date": "2021-08-17", "close": 11.61, "volume": 137647.0}, {"date": "2021-08-18", "close": 11.54, "volume": 51673.0}, {"date": "2021-08-19", "close": 11.78, "volume": 88545.0}, {"date": "2021-08-20", "close": 11.76, "volume": 31566.0}, {"date": "2021-08-23", "close": 11.69, "volume": 68147.0}, {"date": "2021-08-24", "close": 11.85, "volume": 58881.0}, {"date": "2021-08-25", "close": 11.75, "volume": 49395.0}, {"date": "2021-08-26", "close": 11.7, "volume": 38750.0}, {"date": "2021-08-27", "close": 12.0, "volume": 42909.0}, {"date": "2021-08-30", "close": 12.2, "volume": 39565.0}, {"date": "2021-08-31", "close": 12.17, "volume": 63538.0}, {"date": "2021-09-01", "close": 12.17, "volume": 60964.0}, {"date": "2021-09-02", "close": 12.25, "volume": 43795.0}, {"date": "2021-09-03", "close": 12.08, "volume": 41277.0}, {"date": "2021-09-07", "close": 12.2, "volume": 73279.0}, {"date": "2021-09-08", "close": 12.2, "volume": 39651.0}, {"date": "2021-09-09", "close": 11.97, "volume": 32064.0}, {"date": "2021-09-10", "close": 11.84, "volume": 36719.0}, {"date": "2021-09-13", "close": 11.79, "volume": 42231.0}, {"date": "2021-09-14", "close": 11.8, "volume": 43923.0}, {"date": "2021-09-15", "close": 11.85, "volume": 63284.0}, {"date": "2021-09-16", "close": 11.75, "volume": 65426.0}, {"date": "2021-09-17", "close": 11.75, "volume": 168687.0}, {"date": "2021-09-20", "close": 11.77, "volume": 69194.0}, {"date": "2021-09-21", "close": 11.41, "volume": 57742.0}, {"date": "2021-09-22", "close": 11.44, "volume": 34749.0}, {"date": "2021-09-23", "close": 11.68, "volume": 36048.0}, {"date": "2021-09-24", "close": 11.59, "volume": 28791.0}, {"date": "2021-09-27", "close": 11.58, "volume": 27122.0}, {"date": "2021-09-28", "close": 11.52, "volume": 41147.0}, {"date": "2021-09-29", "close": 11.51, "volume": 69768.0}, {"date": "2021-09-30", "close": 11.4, "volume": 39696.0}, {"date": "2021-10-01", "close": 11.58, "volume": 64678.0}, {"date": "2021-10-04", "close": 11.83, "volume": 90771.0}, {"date": "2021-10-05", "close": 11.61, "volume": 38807.0}, {"date": "2021-10-06", "close": 11.56, "volume": 35049.0}, {"date": "2021-10-07", "close": 11.47, "volume": 30532.0}, {"date": "2021-10-08", "close": 11.87, "volume": 61949.0}, {"date": "2021-10-11", "close": 11.54, "volume": 32360.0}, {"date": "2021-10-12", "close": 11.6, "volume": 16693.0}, {"date": "2021-10-13", "close": 11.6, "volume": 24564.0}, {"date": "2021-10-14", "close": 11.41, "volume": 108921.0}, {"date": "2021-10-15", "close": 11.24, "volume": 85824.0}, {"date": "2021-10-18", "close": 11.09, "volume": 56292.0}, {"date": "2021-10-19", "close": 11.245, "volume": 55878.0}, {"date": "2021-10-20", "close": 11.25, "volume": 60641.0}, {"date": "2021-10-21", "close": 11.18, "volume": 75029.0}, {"date": "2021-10-22", "close": 11.19, "volume": 40974.0}, {"date": "2021-10-25", "close": 11.14, "volume": 46856.0}, {"date": "2021-10-26", "close": 11.08, "volume": 73130.0}, {"date": "2021-10-27", "close": 10.75, "volume": 81058.0}, {"date": "2021-10-28", "close": 11.03, "volume": 86315.0}, {"date": "2021-10-29", "close": 11.11, "volume": 54914.0}, {"date": "2021-11-01", "close": 11.335, "volume": 82277.0}, {"date": "2021-11-02", "close": 11.24, "volume": 26880.0}, {"date": "2021-11-03", "close": 11.37, "volume": 77275.0}, {"date": "2021-11-04", "close": 11.36, "volume": 36314.0}, {"date": "2021-11-05", "close": 11.49, "volume": 37940.0}, {"date": "2021-11-08", "close": 11.44, "volume": 33307.0}, {"date": "2021-11-09", "close": 11.39, "volume": 25611.0}, {"date": "2021-11-10", "close": 11.24, "volume": 21979.0}, {"date": "2021-11-11", "close": 11.41, "volume": 40757.0}, {"date": "2021-11-12", "close": 11.31, "volume": 29186.0}, {"date": "2021-11-15", "close": 11.4, "volume": 51481.0}, {"date": "2021-11-16", "close": 11.26, "volume": 43710.0}, {"date": "2021-11-17", "close": 11.26, "volume": 46736.0}, {"date": "2021-11-18", "close": 11.27, "volume": 42842.0}, {"date": "2021-11-19", "close": 11.5, "volume": 52882.0}, {"date": "2021-11-22", "close": 11.4, "volume": 46708.0}, {"date": "2021-11-23", "close": 11.35, "volume": 29267.0}, {"date": "2021-11-24", "close": 11.31, "volume": 34655.0}, {"date": "2021-11-26", "close": 11.21, "volume": 36259.0}, {"date": "2021-11-29", "close": 11.17, "volume": 60473.0}, {"date": "2021-11-30", "close": 10.89, "volume": 93868.0}, {"date": "2021-12-01", "close": 10.52, "volume": 91484.0}, {"date": "2021-12-02", "close": 10.66, "volume": 54593.0}, {"date": "2021-12-03", "close": 11.09, "volume": 65424.0}, {"date": "2021-12-06", "close": 11.08, "volume": 56823.0}, {"date": "2021-12-07", "close": 11.23, "volume": 41734.0}, {"date": "2021-12-08", "close": 10.95, "volume": 40581.0}, {"date": "2021-12-09", "close": 10.73, "volume": 53914.0}, {"date": "2021-12-10", "close": 10.84, "volume": 94432.0}, {"date": "2021-12-13", "close": 10.57, "volume": 110505.0}, {"date": "2021-12-14", "close": 10.5, "volume": 62676.0}, {"date": "2021-12-15", "close": 10.61, "volume": 131132.0}, {"date": "2021-12-16", "close": 10.74, "volume": 65869.0}, {"date": "2021-12-17", "close": 10.97, "volume": 264098.0}, {"date": "2021-12-20", "close": 10.87, "volume": 64242.0}, {"date": "2021-12-21", "close": 10.84, "volume": 57922.0}, {"date": "2021-12-22", "close": 11.16, "volume": 58013.0}, {"date": "2021-12-23", "close": 11.02, "volume": 28566.0}, {"date": "2021-12-27", "close": 10.83, "volume": 82640.0}, {"date": "2021-12-28", "close": 11.0, "volume": 39482.0}, {"date": "2021-12-29", "close": 10.97, "volume": 40544.0}, {"date": "2021-12-30", "close": 10.87, "volume": 147893.0}, {"date": "2021-12-31", "close": 10.64, "volume": 92623.0}, {"date": "2022-01-03", "close": 10.74, "volume": 75947.0}, {"date": "2022-01-04", "close": 10.78, "volume": 98431.0}, {"date": "2022-01-05", "close": 10.66, "volume": 75988.0}, {"date": "2022-01-06", "close": 10.29, "volume": 132018.0}, {"date": "2022-01-07", "close": 10.45, "volume": 49975.0}, {"date": "2022-01-10", "close": 10.31, "volume": 39195.0}, {"date": "2022-01-11", "close": 10.27, "volume": 46702.0}, {"date": "2022-01-12", "close": 10.12, "volume": 49078.0}, {"date": "2022-01-13", "close": 10.16, "volume": 42199.0}, {"date": "2022-01-14", "close": 10.08, "volume": 113511.0}, {"date": "2022-01-18", "close": 10.09, "volume": 65752.0}, {"date": "2022-01-19", "close": 9.87, "volume": 104149.0}, {"date": "2022-01-20", "close": 9.85, "volume": 93790.0}, {"date": "2022-01-21", "close": 9.94, "volume": 84153.0}, {"date": "2022-01-24", "close": 9.94, "volume": 81006.0}, {"date": "2022-01-25", "close": 9.91, "volume": 56798.0}, {"date": "2022-01-26", "close": 9.95, "volume": 82005.0}, {"date": "2022-01-27", "close": 9.81, "volume": 51205.0}, {"date": "2022-01-28", "close": 9.81, "volume": 70319.0}, {"date": "2022-01-31", "close": 10.16, "volume": 78127.0}, {"date": "2022-02-01", "close": 10.3, "volume": 72035.0}, {"date": "2022-02-02", "close": 10.15, "volume": 47784.0}, {"date": "2022-02-03", "close": 9.9, "volume": 31402.0}, {"date": "2022-02-04", "close": 9.9, "volume": 44966.0}, {"date": "2022-02-07", "close": 9.88, "volume": 27937.0}, {"date": "2022-02-08", "close": 9.91, "volume": 36176.0}, {"date": "2022-02-09", "close": 10.0, "volume": 29483.0}, {"date": "2022-02-10", "close": 9.82, "volume": 81931.0}, {"date": "2022-02-11", "close": 9.8, "volume": 37859.0}, {"date": "2022-02-14", "close": 9.74, "volume": 46729.0}, {"date": "2022-02-15", "close": 9.87, "volume": 58437.0}, {"date": "2022-02-16", "close": 9.85, "volume": 27710.0}, {"date": "2022-02-17", "close": 9.83, "volume": 31148.0}, {"date": "2022-02-18", "close": 9.68, "volume": 51639.0}, {"date": "2022-02-22", "close": 9.64, "volume": 69476.0}, {"date": "2022-02-23", "close": 9.22, "volume": 63736.0}, {"date": "2022-02-24", "close": 9.4, "volume": 81633.0}, {"date": "2022-02-25", "close": 9.53, "volume": 64649.0}, {"date": "2022-02-28", "close": 9.79, "volume": 56075.0}, {"date": "2022-03-01", "close": 9.56, "volume": 31327.0}, {"date": "2022-03-02", "close": 9.75, "volume": 25886.0}, {"date": "2022-03-03", "close": 9.86, "volume": 26014.0}, {"date": "2022-03-04", "close": 9.84, "volume": 53950.0}, {"date": "2022-03-07", "close": 10.92, "volume": 252757.0}, {"date": "2022-03-08", "close": 10.98, "volume": 132047.0}, {"date": "2022-03-09", "close": 11.11, "volume": 120318.0}, {"date": "2022-03-10", "close": 10.8, "volume": 101357.0}, {"date": "2022-03-11", "close": 10.85, "volume": 52385.0}, {"date": "2022-03-14", "close": 10.16, "volume": 114046.0}, {"date": "2022-03-15", "close": 10.35, "volume": 39637.0}, {"date": "2022-03-16", "close": 10.17, "volume": 123504.0}, {"date": "2022-03-17", "close": 10.3, "volume": 75713.0}, {"date": "2022-03-18", "close": 9.74, "volume": 795620.0}, {"date": "2022-03-21", "close": 10.02, "volume": 190549.0}, {"date": "2022-03-22", "close": 10.2, "volume": 139916.0}, {"date": "2022-03-23", "close": 10.28, "volume": 83134.0}, {"date": "2022-03-24", "close": 10.19, "volume": 76866.0}, {"date": "2022-03-25", "close": 10.4, "volume": 47927.0}, {"date": "2022-03-28", "close": 10.4, "volume": 80343.0}, {"date": "2022-03-29", "close": 10.72, "volume": 79357.0}, {"date": "2022-03-30", "close": 11.0, "volume": 88324.0}, {"date": "2022-03-31", "close": 11.06, "volume": 165219.0}, {"date": "2022-04-01", "close": 11.86, "volume": 188183.0}, {"date": "2022-04-04", "close": 11.49, "volume": 85623.0}, {"date": "2022-04-05", "close": 11.41, "volume": 74870.0}, {"date": "2022-04-06", "close": 11.47, "volume": 39467.0}, {"date": "2022-04-07", "close": 11.49, "volume": 34655.0}, {"date": "2022-04-08", "close": 11.48, "volume": 52919.0}, {"date": "2022-04-11", "close": 11.36, "volume": 37459.0}, {"date": "2022-04-12", "close": 11.44, "volume": 34195.0}, {"date": "2022-04-13", "close": 11.26, "volume": 62188.0}, {"date": "2022-04-14", "close": 11.3, "volume": 28265.0}, {"date": "2022-04-18", "close": 11.11, "volume": 17339.0}, {"date": "2022-04-19", "close": 11.18, "volume": 38983.0}, {"date": "2022-04-20", "close": 11.26, "volume": 37118.0}, {"date": "2022-04-21", "close": 11.16, "volume": 52006.0}, {"date": "2022-04-22", "close": 11.15, "volume": 33073.0}, {"date": "2022-04-25", "close": 10.75, "volume": 61736.0}, {"date": "2022-04-26", "close": 10.67, "volume": 19691.0}, {"date": "2022-04-27", "close": 10.74, "volume": 51501.0}, {"date": "2022-04-28", "close": 10.84, "volume": 26739.0}, {"date": "2022-04-29", "close": 10.88, "volume": 35672.0}, {"date": "2022-05-02", "close": 10.63, "volume": 46076.0}, {"date": "2022-05-03", "close": 10.63, "volume": 15231.0}, {"date": "2022-05-04", "close": 10.94, "volume": 47639.0}, {"date": "2022-05-05", "close": 10.9, "volume": 39164.0}, {"date": "2022-05-06", "close": 10.7, "volume": 30856.0}, {"date": "2022-05-09", "close": 10.84, "volume": 48605.0}, {"date": "2022-05-10", "close": 10.56, "volume": 56753.0}, {"date": "2022-05-11", "close": 10.73, "volume": 20381.0}, {"date": "2022-05-12", "close": 10.79, "volume": 30780.0}, {"date": "2022-05-13", "close": 11.43, "volume": 52370.0}, {"date": "2022-05-16", "close": 11.3, "volume": 43452.0}, {"date": "2022-05-17", "close": 11.68, "volume": 59538.0}, {"date": "2022-05-18", "close": 12.02, "volume": 277641.0}, {"date": "2022-05-19", "close": 12.94, "volume": 212886.0}, {"date": "2022-05-20", "close": 13.43, "volume": 259530.0}, {"date": "2022-05-23", "close": 13.72, "volume": 183243.0}, {"date": "2022-05-24", "close": 14.16, "volume": 152678.0}, {"date": "2022-05-25", "close": 13.71, "volume": 95032.0}, {"date": "2022-05-26", "close": 13.42, "volume": 52967.0}, {"date": "2022-05-27", "close": 13.74, "volume": 77374.0}, {"date": "2022-05-31", "close": 14.15, "volume": 125217.0}, {"date": "2022-06-01", "close": 14.07, "volume": 71432.0}, {"date": "2022-06-02", "close": 14.13, "volume": 56481.0}, {"date": "2022-06-03", "close": 14.66, "volume": 106822.0}, {"date": "2022-06-06", "close": 14.31, "volume": 83593.0}, {"date": "2022-06-07", "close": 14.34, "volume": 81539.0}, {"date": "2022-06-08", "close": 14.73, "volume": 76309.0}, {"date": "2022-06-09", "close": 14.33, "volume": 47465.0}, {"date": "2022-06-10", "close": 14.51, "volume": 48688.0}, {"date": "2022-06-13", "close": 13.32, "volume": 173075.0}, {"date": "2022-06-14", "close": 12.8, "volume": 97933.0}, {"date": "2022-06-15", "close": 12.91, "volume": 75512.0}, {"date": "2022-06-16", "close": 12.64, "volume": 124895.0}, {"date": "2022-06-17", "close": 13.12, "volume": 360463.0}, {"date": "2022-06-21", "close": 13.45, "volume": 110333.0}, {"date": "2022-06-22", "close": 13.47, "volume": 42190.0}, {"date": "2022-06-23", "close": 14.08, "volume": 103160.0}, {"date": "2022-06-24", "close": 14.27, "volume": 60067.0}, {"date": "2022-06-27", "close": 14.33, "volume": 55937.0}, {"date": "2022-06-28", "close": 14.12, "volume": 60149.0}, {"date": "2022-06-29", "close": 14.01, "volume": 44910.0}, {"date": "2022-06-30", "close": 14.5, "volume": 71984.0}, {"date": "2022-07-01", "close": 14.88, "volume": 92402.0}, {"date": "2022-07-05", "close": 14.43, "volume": 76259.0}, {"date": "2022-07-06", "close": 14.11, "volume": 84764.0}, {"date": "2022-07-07", "close": 14.2, "volume": 81782.0}, {"date": "2022-07-08", "close": 14.15, "volume": 66859.0}, {"date": "2022-07-11", "close": 14.33, "volume": 68009.0}, {"date": "2022-07-12", "close": 13.89, "volume": 45891.0}, {"date": "2022-07-13", "close": 13.93, "volume": 22938.0}, {"date": "2022-07-14", "close": 14.0, "volume": 33825.0}, {"date": "2022-07-15", "close": 14.25, "volume": 31050.0}, {"date": "2022-07-18", "close": 14.01, "volume": 44489.0}, {"date": "2022-07-19", "close": 14.61, "volume": 114360.0}, {"date": "2022-07-20", "close": 14.22, "volume": 47405.0}, {"date": "2022-07-21", "close": 14.19, "volume": 25090.0}, {"date": "2022-07-22", "close": 14.3, "volume": 34021.0}, {"date": "2022-07-25", "close": 14.53, "volume": 120493.0}, {"date": "2022-07-26", "close": 15.08, "volume": 182088.0}, {"date": "2022-07-27", "close": 14.98, "volume": 73449.0}, {"date": "2022-07-28", "close": 15.14, "volume": 57103.0}, {"date": "2022-07-29", "close": 15.55, "volume": 102871.0}, {"date": "2022-08-01", "close": 15.26, "volume": 88989.0}, {"date": "2022-08-02", "close": 15.24, "volume": 44335.0}, {"date": "2022-08-03", "close": 15.02, "volume": 71387.0}, {"date": "2022-08-04", "close": 15.19, "volume": 42998.0}, {"date": "2022-08-05", "close": 15.1, "volume": 31879.0}, {"date": "2022-08-08", "close": 15.14, "volume": 82310.0}, {"date": "2022-08-09", "close": 15.21, "volume": 79601.0}, {"date": "2022-08-10", "close": 14.89, "volume": 59265.0}, {"date": "2022-08-11", "close": 14.66, "volume": 68749.0}, {"date": "2022-08-12", "close": 14.69, "volume": 113665.0}, {"date": "2022-08-15", "close": 15.71, "volume": 142323.0}, {"date": "2022-08-16", "close": 15.67, "volume": 130045.0}, {"date": "2022-08-17", "close": 15.88, "volume": 79538.0}, {"date": "2022-08-18", "close": 15.81, "volume": 122647.0}, {"date": "2022-08-19", "close": 15.9, "volume": 123862.0}, {"date": "2022-08-22", "close": 16.01, "volume": 190701.0}, {"date": "2022-08-23", "close": 16.27, "volume": 111879.0}, {"date": "2022-08-24", "close": 16.26, "volume": 89187.0}, {"date": "2022-08-25", "close": 16.4, "volume": 136642.0}, {"date": "2022-08-26", "close": 16.33, "volume": 81913.0}, {"date": "2022-08-29", "close": 16.54, "volume": 100253.0}, {"date": "2022-08-30", "close": 16.27, "volume": 79120.0}, {"date": "2022-08-31", "close": 16.2, "volume": 96464.0}, {"date": "2022-09-01", "close": 16.69, "volume": 97835.0}, {"date": "2022-09-02", "close": 16.13, "volume": 103087.0}, {"date": "2022-09-06", "close": 16.32, "volume": 92329.0}, {"date": "2022-09-07", "close": 16.97, "volume": 156307.0}, {"date": "2022-09-08", "close": 16.54, "volume": 138350.0}, {"date": "2022-09-09", "close": 17.83, "volume": 289487.0}, {"date": "2022-09-12", "close": 18.48, "volume": 283241.0}, {"date": "2022-09-13", "close": 19.74, "volume": 907367.0}, {"date": "2022-09-14", "close": 17.89, "volume": 656476.0}, {"date": "2022-09-15", "close": 18.14, "volume": 346244.0}, {"date": "2022-09-16", "close": 17.41, "volume": 607608.0}, {"date": "2022-09-19", "close": 18.01, "volume": 179282.0}, {"date": "2022-09-20", "close": 17.75, "volume": 160515.0}, {"date": "2022-09-21", "close": 17.35, "volume": 114811.0}, {"date": "2022-09-22", "close": 17.63, "volume": 105818.0}, {"date": "2022-09-23", "close": 16.76, "volume": 177239.0}, {"date": "2022-09-26", "close": 16.78, "volume": 138208.0}, {"date": "2022-09-27", "close": 16.21, "volume": 88256.0}, {"date": "2022-09-28", "close": 16.42, "volume": 81379.0}, {"date": "2022-09-29", "close": 15.21, "volume": 123454.0}, {"date": "2022-09-30", "close": 15.38, "volume": 119621.0}, {"date": "2022-10-03", "close": 15.71, "volume": 93786.0}, {"date": "2022-10-04", "close": 15.91, "volume": 80261.0}, {"date": "2022-10-05", "close": 15.85, "volume": 83646.0}, {"date": "2022-10-06", "close": 16.72, "volume": 431451.0}, {"date": "2022-10-07", "close": 16.28, "volume": 147586.0}, {"date": "2022-10-10", "close": 16.27, "volume": 83977.0}, {"date": "2022-10-11", "close": 16.23, "volume": 60571.0}, {"date": "2022-10-12", "close": 15.89, "volume": 45970.0}, {"date": "2022-10-13", "close": 16.23, "volume": 80585.0}, {"date": "2022-10-14", "close": 16.24, "volume": 62336.0}, {"date": "2022-10-17", "close": 16.49, "volume": 67634.0}, {"date": "2022-10-18", "close": 16.55, "volume": 86649.0}, {"date": "2022-10-19", "close": 16.43, "volume": 61097.0}, {"date": "2022-10-20", "close": 16.16, "volume": 74112.0}, {"date": "2022-10-21", "close": 16.58, "volume": 55338.0}, {"date": "2022-10-24", "close": 17.1, "volume": 101308.0}, {"date": "2022-10-25", "close": 17.34, "volume": 77288.0}, {"date": "2022-10-26", "close": 17.65, "volume": 79357.0}, {"date": "2022-10-27", "close": 18.0, "volume": 163062.0}, {"date": "2022-10-28", "close": 18.71, "volume": 136331.0}, {"date": "2022-10-31", "close": 18.36, "volume": 107609.0}, {"date": "2022-11-01", "close": 18.33, "volume": 89468.0}, {"date": "2022-11-02", "close": 18.2, "volume": 43266.0}, {"date": "2022-11-03", "close": 18.27, "volume": 51965.0}, {"date": "2022-11-04", "close": 18.79, "volume": 95534.0}, {"date": "2022-11-07", "close": 18.48, "volume": 89922.0}, {"date": "2022-11-08", "close": 18.1, "volume": 91291.0}, {"date": "2022-11-09", "close": 18.07, "volume": 50731.0}, {"date": "2022-11-10", "close": 18.34, "volume": 78731.0}, {"date": "2022-11-11", "close": 17.51, "volume": 74313.0}, {"date": "2022-11-14", "close": 17.51, "volume": 118829.0}, {"date": "2022-11-15", "close": 13.7, "volume": 720978.0}, {"date": "2022-11-16", "close": 15.95, "volume": 397848.0}, {"date": "2022-11-17", "close": 15.79, "volume": 234666.0}, {"date": "2022-11-18", "close": 15.74, "volume": 212182.0}, {"date": "2022-11-21", "close": 15.08, "volume": 203788.0}, {"date": "2022-11-22", "close": 15.03, "volume": 102359.0}, {"date": "2022-11-23", "close": 14.39, "volume": 141775.0}, {"date": "2022-11-25", "close": 14.47, "volume": 46048.0}, {"date": "2022-11-28", "close": 14.27, "volume": 96625.0}, {"date": "2022-11-29", "close": 14.28, "volume": 85260.0}, {"date": "2022-11-30", "close": 14.56, "volume": 104671.0}, {"date": "2022-12-01", "close": 14.83, "volume": 106713.0}, {"date": "2022-12-02", "close": 14.82, "volume": 71214.0}, {"date": "2022-12-05", "close": 15.13, "volume": 90991.0}, {"date": "2022-12-06", "close": 14.52, "volume": 51736.0}, {"date": "2022-12-07", "close": 14.76, "volume": 43010.0}, {"date": "2022-12-08", "close": 14.86, "volume": 67393.0}, {"date": "2022-12-09", "close": 14.82, "volume": 39124.0}, {"date": "2022-12-12", "close": 15.26, "volume": 90106.0}, {"date": "2022-12-13", "close": 15.29, "volume": 99330.0}, {"date": "2022-12-14", "close": 15.58, "volume": 92914.0}, {"date": "2022-12-15", "close": 15.18, "volume": 74339.0}, {"date": "2022-12-16", "close": 14.67, "volume": 275789.0}, {"date": "2022-12-19", "close": 15.25, "volume": 87168.0}, {"date": "2022-12-20", "close": 15.36, "volume": 68863.0}, {"date": "2022-12-21", "close": 15.02, "volume": 43572.0}, {"date": "2022-12-22", "close": 14.83, "volume": 38217.0}, {"date": "2022-12-23", "close": 14.79, "volume": 22059.0}, {"date": "2022-12-27", "close": 15.11, "volume": 75446.0}, {"date": "2022-12-28", "close": 15.04, "volume": 48816.0}, {"date": "2022-12-29", "close": 15.26, "volume": 66224.0}, {"date": "2022-12-30", "close": 14.8, "volume": 40943.0}, {"date": "2023-01-03", "close": 14.55, "volume": 68937.0}, {"date": "2023-01-04", "close": 14.33, "volume": 47837.0}, {"date": "2023-01-05", "close": 14.3, "volume": 32831.0}, {"date": "2023-01-06", "close": 14.65, "volume": 59773.0}, {"date": "2023-01-09", "close": 14.66, "volume": 44779.0}, {"date": "2023-01-10", "close": 14.61, "volume": 46155.0}, {"date": "2023-01-11", "close": 14.63, "volume": 56450.0}, {"date": "2023-01-12", "close": 14.52, "volume": 66012.0}, {"date": "2023-01-13", "close": 14.69, "volume": 66323.0}, {"date": "2023-01-17", "close": 14.78, "volume": 43356.0}, {"date": "2023-01-18", "close": 14.32, "volume": 75032.0}, {"date": "2023-01-19", "close": 14.16, "volume": 43328.0}, {"date": "2023-01-20", "close": 14.17, "volume": 152464.0}, {"date": "2023-01-23", "close": 14.01, "volume": 134793.0}, {"date": "2023-01-24", "close": 14.22, "volume": 35604.0}, {"date": "2023-01-25", "close": 14.4, "volume": 34909.0}, {"date": "2023-01-26", "close": 14.27, "volume": 38008.0}, {"date": "2023-01-27", "close": 14.4, "volume": 47044.0}, {"date": "2023-01-30", "close": 14.23, "volume": 37980.0}, {"date": "2023-01-31", "close": 14.65, "volume": 104166.0}, {"date": "2023-02-01", "close": 15.03, "volume": 80907.0}, {"date": "2023-02-02", "close": 14.96, "volume": 58247.0}, {"date": "2023-02-03", "close": 15.37, "volume": 70660.0}, {"date": "2023-02-06", "close": 15.28, "volume": 33920.0}, {"date": "2023-02-07", "close": 15.24, "volume": 34564.0}, {"date": "2023-02-08", "close": 15.15, "volume": 34759.0}, {"date": "2023-02-09", "close": 14.82, "volume": 45200.0}, {"date": "2023-02-10", "close": 15.12, "volume": 29952.0}, {"date": "2023-02-13", "close": 15.25, "volume": 24815.0}, {"date": "2023-02-14", "close": 15.0, "volume": 39475.0}, {"date": "2023-02-15", "close": 15.36, "volume": 28178.0}, {"date": "2023-02-16", "close": 15.25, "volume": 64455.0}, {"date": "2023-02-17", "close": 15.3, "volume": 27258.0}, {"date": "2023-02-21", "close": 15.31, "volume": 73337.0}, {"date": "2023-02-22", "close": 15.38, "volume": 51179.0}, {"date": "2023-02-23", "close": 15.23, "volume": 42279.0}, {"date": "2023-02-24", "close": 15.04, "volume": 57408.0}, {"date": "2023-02-27", "close": 15.35, "volume": 46874.0}, {"date": "2023-02-28", "close": 15.33, "volume": 68471.0}, {"date": "2023-03-01", "close": 15.3, "volume": 42582.0}, {"date": "2023-03-02", "close": 15.4, "volume": 32138.0}, {"date": "2023-03-03", "close": 15.4, "volume": 62830.0}, {"date": "2023-03-06", "close": 15.42, "volume": 45806.0}, {"date": "2023-03-07", "close": 15.31, "volume": 49529.0}, {"date": "2023-03-08", "close": 15.48, "volume": 42570.0}, {"date": "2023-03-09", "close": 15.14, "volume": 82573.0}, {"date": "2023-03-10", "close": 15.01, "volume": 117872.0}, {"date": "2023-03-13", "close": 14.78, "volume": 62451.0}, {"date": "2023-03-14", "close": 14.99, "volume": 70351.0}, {"date": "2023-03-15", "close": 14.76, "volume": 112550.0}, {"date": "2023-03-16", "close": 14.79, "volume": 144988.0}, {"date": "2023-03-17", "close": 14.53, "volume": 271698.0}, {"date": "2023-03-20", "close": 14.61, "volume": 49362.0}, {"date": "2023-03-21", "close": 14.32, "volume": 41304.0}, {"date": "2023-03-22", "close": 14.17, "volume": 56169.0}, {"date": "2023-03-23", "close": 13.87, "volume": 67931.0}, {"date": "2023-03-24", "close": 14.29, "volume": 53851.0}, {"date": "2023-03-27", "close": 14.91, "volume": 78483.0}, {"date": "2023-03-28", "close": 15.05, "volume": 43964.0}, {"date": "2023-03-29", "close": 15.38, "volume": 53137.0}, {"date": "2023-03-30", "close": 15.465, "volume": 54154.0}, {"date": "2023-03-31", "close": 16.43, "volume": 123794.0}, {"date": "2023-04-03", "close": 16.29, "volume": 103905.0}, {"date": "2023-04-04", "close": 16.76, "volume": 66139.0}, {"date": "2023-04-05", "close": 17.03, "volume": 70594.0}, {"date": "2023-04-06", "close": 17.16, "volume": 53034.0}, {"date": "2023-04-10", "close": 17.65, "volume": 84559.0}, {"date": "2023-04-11", "close": 17.38, "volume": 58519.0}, {"date": "2023-04-12", "close": 17.65, "volume": 62598.0}, {"date": "2023-04-13", "close": 17.44, "volume": 46513.0}, {"date": "2023-04-14", "close": 17.34, "volume": 44969.0}, {"date": "2023-04-17", "close": 17.32, "volume": 51031.0}, {"date": "2023-04-18", "close": 17.23, "volume": 36662.0}, {"date": "2023-04-19", "close": 17.29, "volume": 46931.0}, {"date": "2023-04-20", "close": 17.21, "volume": 32836.0}, {"date": "2023-04-21", "close": 17.53, "volume": 62056.0}, {"date": "2023-04-24", "close": 17.11, "volume": 59940.0}, {"date": "2023-04-25", "close": 17.09, "volume": 80470.0}, {"date": "2023-04-26", "close": 16.85, "volume": 33491.0}, {"date": "2023-04-27", "close": 16.9, "volume": 31774.0}, {"date": "2023-04-28", "close": 16.9, "volume": 45868.0}, {"date": "2023-05-01", "close": 16.68, "volume": 58303.0}, {"date": "2023-05-02", "close": 16.87, "volume": 35412.0}, {"date": "2023-05-03", "close": 17.2, "volume": 45421.0}, {"date": "2023-05-04", "close": 17.09, "volume": 33916.0}, {"date": "2023-05-05", "close": 17.665, "volume": 43282.0}, {"date": "2023-05-08", "close": 17.15, "volume": 177147.0}, {"date": "2023-05-09", "close": 17.13, "volume": 47174.0}, {"date": "2023-05-10", "close": 17.23, "volume": 57032.0}, {"date": "2023-05-11", "close": 17.14, "volume": 53438.0}, {"date": "2023-05-12", "close": 17.63, "volume": 66341.0}, {"date": "2023-05-15", "close": 17.48, "volume": 60769.0}, {"date": "2023-05-16", "close": 19.82, "volume": 261954.0}, {"date": "2023-05-17", "close": 18.39, "volume": 195176.0}, {"date": "2023-05-18", "close": 19.0, "volume": 141007.0}, {"date": "2023-05-19", "close": 19.26, "volume": 99373.0}, {"date": "2023-05-22", "close": 19.29, "volume": 97052.0}, {"date": "2023-05-23", "close": 19.92, "volume": 133206.0}, {"date": "2023-05-24", "close": 19.96, "volume": 63832.0}, {"date": "2023-05-25", "close": 19.36, "volume": 35976.0}, {"date": "2023-05-26", "close": 19.7, "volume": 50889.0}, {"date": "2023-05-30", "close": 19.25, "volume": 81434.0}, {"date": "2023-05-31", "close": 19.52, "volume": 38604.0}, {"date": "2023-06-01", "close": 19.72, "volume": 44405.0}, {"date": "2023-06-02", "close": 20.1, "volume": 105025.0}, {"date": "2023-06-05", "close": 20.05, "volume": 73969.0}, {"date": "2023-06-06", "close": 20.15, "volume": 55861.0}, {"date": "2023-06-07", "close": 21.67, "volume": 245522.0}, {"date": "2023-06-08", "close": 21.94, "volume": 114550.0}, {"date": "2023-06-09", "close": 21.79, "volume": 98190.0}, {"date": "2023-06-12", "close": 21.5, "volume": 83136.0}, {"date": "2023-06-13", "close": 21.34, "volume": 119397.0}, {"date": "2023-06-14", "close": 21.97, "volume": 115555.0}, {"date": "2023-06-15", "close": 22.68, "volume": 189007.0}, {"date": "2023-06-16", "close": 22.45, "volume": 358733.0}, {"date": "2023-06-20", "close": 23.46, "volume": 212950.0}, {"date": "2023-06-21", "close": 24.0, "volume": 196444.0}, {"date": "2023-06-22", "close": 23.88, "volume": 196953.0}, {"date": "2023-06-23", "close": 23.0, "volume": 2216495.0}, {"date": "2023-06-26", "close": 24.11, "volume": 197243.0}, {"date": "2023-06-27", "close": 23.66, "volume": 172786.0}, {"date": "2023-06-28", "close": 24.29, "volume": 305568.0}, {"date": "2023-06-29", "close": 24.62, "volume": 405996.0}, {"date": "2023-06-30", "close": 24.23, "volume": 336159.0}, {"date": "2023-07-03", "close": 24.13, "volume": 110968.0}, {"date": "2023-07-05", "close": 24.36, "volume": 112923.0}, {"date": "2023-07-06", "close": 21.765, "volume": 333137.0}, {"date": "2023-07-07", "close": 21.37, "volume": 217563.0}, {"date": "2023-07-10", "close": 21.8, "volume": 126990.0}, {"date": "2023-07-11", "close": 21.31, "volume": 160068.0}, {"date": "2023-07-12", "close": 21.05, "volume": 114391.0}, {"date": "2023-07-13", "close": 20.89, "volume": 149184.0}, {"date": "2023-07-14", "close": 20.49, "volume": 107967.0}, {"date": "2023-07-17", "close": 20.98, "volume": 136322.0}, {"date": "2023-07-18", "close": 21.35, "volume": 102742.0}, {"date": "2023-07-19", "close": 20.7, "volume": 110099.0}, {"date": "2023-07-20", "close": 20.74, "volume": 65531.0}, {"date": "2023-07-21", "close": 20.83, "volume": 75527.0}, {"date": "2023-07-24", "close": 20.49, "volume": 88235.0}, {"date": "2023-07-25", "close": 20.11, "volume": 135470.0}, {"date": "2023-07-26", "close": 20.18, "volume": 71806.0}, {"date": "2023-07-27", "close": 19.69, "volume": 166086.0}, {"date": "2023-07-28", "close": 19.61, "volume": 84346.0}, {"date": "2023-07-31", "close": 19.56, "volume": 114869.0}, {"date": "2023-08-01", "close": 19.51, "volume": 79142.0}, {"date": "2023-08-02", "close": 19.56, "volume": 74326.0}, {"date": "2023-08-03", "close": 19.21, "volume": 67370.0}, {"date": "2023-08-04", "close": 19.26, "volume": 77222.0}, {"date": "2023-08-07", "close": 19.41, "volume": 117560.0}, {"date": "2023-08-08", "close": 19.75, "volume": 108241.0}, {"date": "2023-08-09", "close": 19.79, "volume": 92975.0}, {"date": "2023-08-10", "close": 20.32, "volume": 127989.0}, {"date": "2023-08-11", "close": 22.63, "volume": 249107.0}, {"date": "2023-08-14", "close": 25.59, "volume": 388418.0}, {"date": "2023-08-15", "close": 26.0, "volume": 342831.0}, {"date": "2023-08-16", "close": 25.87, "volume": 148498.0}, {"date": "2023-08-17", "close": 24.92, "volume": 131460.0}, {"date": "2023-08-18", "close": 25.18, "volume": 166510.0}, {"date": "2023-08-21", "close": 25.23, "volume": 68181.0}, {"date": "2023-08-22", "close": 25.3, "volume": 110546.0}, {"date": "2023-08-23", "close": 25.86, "volume": 98808.0}, {"date": "2023-08-24", "close": 25.44, "volume": 71851.0}, {"date": "2023-08-25", "close": 26.86, "volume": 175817.0}, {"date": "2023-08-28", "close": 27.36, "volume": 160064.0}, {"date": "2023-08-29", "close": 27.66, "volume": 121572.0}, {"date": "2023-08-30", "close": 27.37, "volume": 218601.0}, {"date": "2023-08-31", "close": 26.64, "volume": 114370.0}, {"date": "2023-09-01", "close": 27.42, "volume": 179003.0}, {"date": "2023-09-05", "close": 27.65, "volume": 158334.0}, {"date": "2023-09-06", "close": 29.26, "volume": 500282.0}, {"date": "2023-09-07", "close": 29.1, "volume": 210932.0}, {"date": "2023-09-08", "close": 29.39, "volume": 155472.0}, {"date": "2023-09-11", "close": 30.32, "volume": 326918.0}, {"date": "2023-09-12", "close": 30.36, "volume": 229068.0}, {"date": "2023-09-13", "close": 30.2, "volume": 159305.0}, {"date": "2023-09-14", "close": 31.51, "volume": 223436.0}, {"date": "2023-09-15", "close": 31.0, "volume": 851007.0}, {"date": "2023-09-18", "close": 30.17, "volume": 141078.0}, {"date": "2023-09-19", "close": 29.79, "volume": 193558.0}, {"date": "2023-09-20", "close": 29.65, "volume": 116883.0}, {"date": "2023-09-21", "close": 29.16, "volume": 177142.0}, {"date": "2023-09-22", "close": 29.26, "volume": 130732.0}, {"date": "2023-09-25", "close": 29.53, "volume": 108884.0}, {"date": "2023-09-26", "close": 29.39, "volume": 124802.0}, {"date": "2023-09-27", "close": 28.29, "volume": 129987.0}, {"date": "2023-09-28", "close": 28.23, "volume": 129343.0}, {"date": "2023-09-29", "close": 28.44, "volume": 155799.0}, {"date": "2023-10-02", "close": 29.14, "volume": 237106.0}, {"date": "2023-10-03", "close": 28.93, "volume": 145582.0}, {"date": "2023-10-04", "close": 30.1, "volume": 119086.0}, {"date": "2023-10-05", "close": 31.04, "volume": 160611.0}, {"date": "2023-10-06", "close": 31.12, "volume": 129027.0}, {"date": "2023-10-09", "close": 31.11, "volume": 132228.0}, {"date": "2023-10-10", "close": 31.09, "volume": 126731.0}, {"date": "2023-10-11", "close": 31.38, "volume": 133297.0}, {"date": "2023-10-12", "close": 30.69, "volume": 130494.0}, {"date": "2023-10-13", "close": 30.0, "volume": 141587.0}, {"date": "2023-10-16", "close": 29.29, "volume": 183531.0}, {"date": "2023-10-17", "close": 29.26, "volume": 124049.0}, {"date": "2023-10-18", "close": 28.49, "volume": 97536.0}, {"date": "2023-10-19", "close": 28.34, "volume": 86962.0}, {"date": "2023-10-20", "close": 28.5, "volume": 89337.0}, {"date": "2023-10-23", "close": 28.82, "volume": 84793.0}, {"date": "2023-10-24", "close": 29.68, "volume": 109488.0}, {"date": "2023-10-25", "close": 29.58, "volume": 111793.0}, {"date": "2023-10-26", "close": 29.45, "volume": 88220.0}, {"date": "2023-10-27", "close": 29.03, "volume": 79730.0}, {"date": "2023-10-30", "close": 28.99, "volume": 74932.0}, {"date": "2023-10-31", "close": 29.52, "volume": 111578.0}, {"date": "2023-11-01", "close": 29.69, "volume": 152655.0}, {"date": "2023-11-02", "close": 29.85, "volume": 152009.0}, {"date": "2023-11-03", "close": 31.25, "volume": 151809.0}, {"date": "2023-11-06", "close": 31.96, "volume": 153535.0}, {"date": "2023-11-07", "close": 32.04, "volume": 124408.0}, {"date": "2023-11-08", "close": 32.1, "volume": 213274.0}, {"date": "2023-11-09", "close": 30.52, "volume": 196872.0}, {"date": "2023-11-10", "close": 33.8, "volume": 681028.0}, {"date": "2023-11-13", "close": 33.52, "volume": 258891.0}, {"date": "2023-11-14", "close": 34.62, "volume": 288779.0}, {"date": "2023-11-15", "close": 33.78, "volume": 161807.0}, {"date": "2023-11-16", "close": 33.72, "volume": 164309.0}, {"date": "2023-11-17", "close": 34.52, "volume": 302611.0}, {"date": "2023-11-20", "close": 34.22, "volume": 189326.0}, {"date": "2023-11-21", "close": 35.39, "volume": 201356.0}, {"date": "2023-11-22", "close": 35.81, "volume": 110551.0}, {"date": "2023-11-24", "close": 36.08, "volume": 41711.0}, {"date": "2023-11-27", "close": 37.77, "volume": 243182.0}, {"date": "2023-11-28", "close": 35.48, "volume": 229274.0}, {"date": "2023-11-29", "close": 35.95, "volume": 185426.0}, {"date": "2023-11-30", "close": 36.09, "volume": 166477.0}, {"date": "2023-12-01", "close": 36.86, "volume": 120675.0}, {"date": "2023-12-04", "close": 37.65, "volume": 166160.0}, {"date": "2023-12-05", "close": 37.08, "volume": 117234.0}, {"date": "2023-12-06", "close": 36.23, "volume": 116541.0}, {"date": "2023-12-07", "close": 36.41, "volume": 97357.0}, {"date": "2023-12-08", "close": 35.85, "volume": 140683.0}, {"date": "2023-12-11", "close": 34.95, "volume": 208623.0}, {"date": "2023-12-12", "close": 35.22, "volume": 117397.0}, {"date": "2023-12-13", "close": 35.61, "volume": 107023.0}, {"date": "2023-12-14", "close": 34.87, "volume": 137152.0}, {"date": "2023-12-15", "close": 35.29, "volume": 359282.0}, {"date": "2023-12-18", "close": 34.53, "volume": 189949.0}, {"date": "2023-12-19", "close": 34.68, "volume": 193581.0}, {"date": "2023-12-20", "close": 34.6, "volume": 165130.0}, {"date": "2023-12-21", "close": 34.93, "volume": 94609.0}, {"date": "2023-12-22", "close": 35.45, "volume": 80127.0}, {"date": "2023-12-26", "close": 36.4, "volume": 108166.0}, {"date": "2023-12-27", "close": 36.94, "volume": 107389.0}, {"date": "2023-12-28", "close": 36.18, "volume": 107914.0}, {"date": "2023-12-29", "close": 35.6, "volume": 153585.0}, {"date": "2024-01-02", "close": 35.34, "volume": 153589.0}, {"date": "2024-01-03", "close": 34.05, "volume": 145229.0}, {"date": "2024-01-04", "close": 33.81, "volume": 93186.0}, {"date": "2024-01-05", "close": 32.7, "volume": 156167.0}, {"date": "2024-01-08", "close": 32.95, "volume": 110756.0}, {"date": "2024-01-09", "close": 32.81, "volume": 85260.0}, {"date": "2024-01-10", "close": 32.78, "volume": 73148.0}, {"date": "2024-01-11", "close": 32.92, "volume": 81719.0}, {"date": "2024-01-12", "close": 33.11, "volume": 58876.0}, {"date": "2024-01-16", "close": 32.77, "volume": 84445.0}, {"date": "2024-01-17", "close": 32.74, "volume": 81120.0}, {"date": "2024-01-18", "close": 32.79, "volume": 67444.0}, {"date": "2024-01-19", "close": 32.56, "volume": 160371.0}, {"date": "2024-01-22", "close": 33.31, "volume": 103720.0}, {"date": "2024-01-23", "close": 33.48, "volume": 81937.0}, {"date": "2024-01-24", "close": 32.52, "volume": 81838.0}, {"date": "2024-01-25", "close": 32.78, "volume": 88618.0}, {"date": "2024-01-26", "close": 32.39, "volume": 83650.0}, {"date": "2024-01-29", "close": 33.08, "volume": 74876.0}, {"date": "2024-01-30", "close": 32.69, "volume": 86370.0}, {"date": "2024-01-31", "close": 31.93, "volume": 119714.0}, {"date": "2024-02-01", "close": 31.79, "volume": 119917.0}, {"date": "2024-02-02", "close": 30.69, "volume": 164904.0}, {"date": "2024-02-05", "close": 30.3, "volume": 225707.0}, {"date": "2024-02-06", "close": 28.26, "volume": 310575.0}, {"date": "2024-02-07", "close": 28.92, "volume": 296377.0}, {"date": "2024-02-08", "close": 30.01, "volume": 143952.0}, {"date": "2024-02-09", "close": 30.26, "volume": 106851.0}, {"date": "2024-02-12", "close": 30.0, "volume": 124630.0}, {"date": "2024-02-13", "close": 29.83, "volume": 175271.0}, {"date": "2024-02-14", "close": 30.34, "volume": 112363.0}, {"date": "2024-02-15", "close": 31.06, "volume": 137688.0}, {"date": "2024-02-16", "close": 30.34, "volume": 116152.0}, {"date": "2024-02-20", "close": 30.17, "volume": 138677.0}, {"date": "2024-02-21", "close": 30.13, "volume": 104598.0}, {"date": "2024-02-22", "close": 30.1, "volume": 203120.0}, {"date": "2024-02-23", "close": 29.48, "volume": 97083.0}, {"date": "2024-02-26", "close": 29.77, "volume": 110862.0}, {"date": "2024-02-27", "close": 29.34, "volume": 80167.0}, {"date": "2024-02-28", "close": 29.12, "volume": 49297.0}, {"date": "2024-02-29", "close": 29.56, "volume": 115076.0}, {"date": "2024-03-01", "close": 29.52, "volume": 107918.0}, {"date": "2024-03-04", "close": 29.7, "volume": 94923.0}, {"date": "2024-03-05", "close": 29.37, "volume": 77342.0}, {"date": "2024-03-06", "close": 29.63, "volume": 75450.0}, {"date": "2024-03-07", "close": 29.7, "volume": 53894.0}, {"date": "2024-03-08", "close": 29.52, "volume": 85275.0}, {"date": "2024-03-11", "close": 28.97, "volume": 221778.0}, {"date": "2024-03-12", "close": 28.34, "volume": 100178.0}, {"date": "2024-03-13", "close": 28.29, "volume": 77327.0}, {"date": "2024-03-14", "close": 27.94, "volume": 89750.0}, {"date": "2024-03-15", "close": 27.93, "volume": 122656.0}, {"date": "2024-03-18", "close": 27.28, "volume": 82777.0}, {"date": "2024-03-19", "close": 27.47, "volume": 100023.0}, {"date": "2024-03-20", "close": 29.6, "volume": 395170.0}, {"date": "2024-03-21", "close": 29.56, "volume": 174064.0}, {"date": "2024-03-22", "close": 28.79, "volume": 120583.0}, {"date": "2024-03-25", "close": 29.74, "volume": 193878.0}, {"date": "2024-03-26", "close": 29.79, "volume": 123159.0}, {"date": "2024-03-27", "close": 30.15, "volume": 224795.0}, {"date": "2024-03-28", "close": 29.31, "volume": 650908.0}, {"date": "2024-04-01", "close": 26.64, "volume": 632069.0}, {"date": "2024-04-02", "close": 26.21, "volume": 244860.0}, {"date": "2024-04-03", "close": 26.52, "volume": 154526.0}, {"date": "2024-04-04", "close": 25.55, "volume": 141228.0}, {"date": "2024-04-05", "close": 26.09, "volume": 160121.0}, {"date": "2024-04-08", "close": 26.11, "volume": 124643.0}, {"date": "2024-04-09", "close": 25.64, "volume": 169967.0}, {"date": "2024-04-10", "close": 24.35, "volume": 158807.0}, {"date": "2024-04-11", "close": 24.63, "volume": 104417.0}, {"date": "2024-04-12", "close": 24.66, "volume": 88492.0}, {"date": "2024-04-15", "close": 24.38, "volume": 156380.0}, {"date": "2024-04-16", "close": 24.11, "volume": 156344.0}, {"date": "2024-04-17", "close": 23.88, "volume": 110919.0}, {"date": "2024-04-18", "close": 24.11, "volume": 196879.0}, {"date": "2024-04-19", "close": 24.45, "volume": 468598.0}, {"date": "2024-04-22", "close": 24.25, "volume": 133259.0}, {"date": "2024-04-23", "close": 24.81, "volume": 89694.0}, {"date": "2024-04-24", "close": 24.95, "volume": 90370.0}, {"date": "2024-04-25", "close": 24.83, "volume": 69127.0}, {"date": "2024-04-26", "close": 25.22, "volume": 72422.0}, {"date": "2024-04-29", "close": 25.37, "volume": 103967.0}, {"date": "2024-04-30", "close": 25.45, "volume": 72815.0}, {"date": "2024-05-01", "close": 25.76, "volume": 94682.0}, {"date": "2024-05-02", "close": 26.02, "volume": 116476.0}, {"date": "2024-05-03", "close": 26.26, "volume": 85433.0}, {"date": "2024-05-06", "close": 26.81, "volume": 64282.0}, {"date": "2024-05-07", "close": 27.04, "volume": 116393.0}, {"date": "2024-05-08", "close": 28.2, "volume": 179287.0}, {"date": "2024-05-09", "close": 28.2, "volume": 95428.0}, {"date": "2024-05-10", "close": 27.84, "volume": 49883.0}, {"date": "2024-05-13", "close": 28.35, "volume": 358323.0}, {"date": "2024-05-14", "close": 29.79, "volume": 171637.0}, {"date": "2024-05-15", "close": 28.87, "volume": 292699.0}, {"date": "2024-05-16", "close": 27.95, "volume": 291932.0}, {"date": "2024-05-17", "close": 28.37, "volume": 107881.0}, {"date": "2024-05-20", "close": 29.0, "volume": 210106.0}, {"date": "2024-05-21", "close": 29.3, "volume": 126319.0}, {"date": "2024-05-22", "close": 29.38, "volume": 132872.0}, {"date": "2024-05-23", "close": 28.49, "volume": 149385.0}, {"date": "2024-05-24", "close": 27.87, "volume": 136556.0}, {"date": "2024-05-28", "close": 26.64, "volume": 179708.0}, {"date": "2024-05-29", "close": 26.32, "volume": 89759.0}, {"date": "2024-05-30", "close": 26.94, "volume": 103426.0}, {"date": "2024-05-31", "close": 27.1, "volume": 79613.0}, {"date": "2024-06-03", "close": 26.62, "volume": 111430.0}, {"date": "2024-06-04", "close": 26.21, "volume": 140128.0}, {"date": "2024-06-05", "close": 27.05, "volume": 119731.0}, {"date": "2024-06-06", "close": 25.95, "volume": 112864.0}, {"date": "2024-06-07", "close": 26.04, "volume": 92765.0}, {"date": "2024-06-10", "close": 25.3, "volume": 94712.0}, {"date": "2024-06-11", "close": 25.81, "volume": 139219.0}, {"date": "2024-06-12", "close": 25.44, "volume": 131415.0}, {"date": "2024-06-13", "close": 25.19, "volume": 79069.0}, {"date": "2024-06-14", "close": 25.0, "volume": 83175.0}, {"date": "2024-06-17", "close": 25.09, "volume": 94479.0}, {"date": "2024-06-18", "close": 24.83, "volume": 91566.0}, {"date": "2024-06-20", "close": 25.0, "volume": 103315.0}, {"date": "2024-06-21", "close": 25.06, "volume": 217540.0}, {"date": "2024-06-24", "close": 25.28, "volume": 45993.0}, {"date": "2024-06-25", "close": 25.15, "volume": 48057.0}, {"date": "2024-06-26", "close": 25.21, "volume": 62060.0}, {"date": "2024-06-27", "close": 25.28, "volume": 43877.0}, {"date": "2024-06-28", "close": 26.54, "volume": 426911.0}, {"date": "2024-07-01", "close": 25.86, "volume": 127389.0}, {"date": "2024-07-02", "close": 24.44, "volume": 303072.0}, {"date": "2024-07-03", "close": 24.54, "volume": 94867.0}, {"date": "2024-07-05", "close": 25.39, "volume": 120912.0}, {"date": "2024-07-08", "close": 24.73, "volume": 67824.0}, {"date": "2024-07-09", "close": 25.06, "volume": 115301.0}, {"date": "2024-07-10", "close": 25.36, "volume": 80366.0}, {"date": "2024-07-11", "close": 26.32, "volume": 94357.0}, {"date": "2024-07-12", "close": 27.26, "volume": 115947.0}, {"date": "2024-07-15", "close": 27.28, "volume": 113691.0}, {"date": "2024-07-16", "close": 28.88, "volume": 147303.0}, {"date": "2024-07-17", "close": 28.66, "volume": 99831.0}, {"date": "2024-07-18", "close": 28.06, "volume": 73300.0}, {"date": "2024-07-19", "close": 27.8, "volume": 76240.0}, {"date": "2024-07-22", "close": 28.26, "volume": 70408.0}, {"date": "2024-07-23", "close": 28.45, "volume": 76462.0}, {"date": "2024-07-24", "close": 28.42, "volume": 82531.0}, {"date": "2024-07-25", "close": 28.64, "volume": 73708.0}, {"date": "2024-07-26", "close": 29.49, "volume": 81569.0}, {"date": "2024-07-29", "close": 28.36, "volume": 85601.0}, {"date": "2024-07-30", "close": 28.57, "volume": 85669.0}, {"date": "2024-07-31", "close": 29.06, "volume": 82956.0}, {"date": "2024-08-01", "close": 28.41, "volume": 66689.0}, {"date": "2024-08-02", "close": 27.98, "volume": 68989.0}, {"date": "2024-08-05", "close": 26.93, "volume": 125477.0}, {"date": "2024-08-06", "close": 26.83, "volume": 54986.0}, {"date": "2024-08-07", "close": 26.69, "volume": 43133.0}, {"date": "2024-08-08", "close": 27.22, "volume": 36645.0}, {"date": "2024-08-09", "close": 26.61, "volume": 64720.0}, {"date": "2024-08-12", "close": 26.29, "volume": 61768.0}, {"date": "2024-08-13", "close": 26.79, "volume": 50998.0}, {"date": "2024-08-14", "close": 26.59, "volume": 76333.0}, {"date": "2024-08-15", "close": 26.88, "volume": 178689.0}, {"date": "2024-08-16", "close": 27.53, "volume": 124834.0}, {"date": "2024-08-19", "close": 27.15, "volume": 155069.0}, {"date": "2024-08-20", "close": 26.8, "volume": 88719.0}, {"date": "2024-08-21", "close": 27.33, "volume": 86466.0}, {"date": "2024-08-22", "close": 26.49, "volume": 51819.0}, {"date": "2024-08-23", "close": 26.96, "volume": 66030.0}, {"date": "2024-08-26", "close": 27.02, "volume": 59951.0}, {"date": "2024-08-27", "close": 28.01, "volume": 201123.0}, {"date": "2024-08-28", "close": 27.56, "volume": 76704.0}, {"date": "2024-08-29", "close": 27.7, "volume": 82830.0}, {"date": "2024-08-30", "close": 27.76, "volume": 203835.0}, {"date": "2024-09-03", "close": 26.23, "volume": 207906.0}, {"date": "2024-09-04", "close": 26.15, "volume": 100018.0}, {"date": "2024-09-05", "close": 25.78, "volume": 74757.0}, {"date": "2024-09-06", "close": 24.95, "volume": 148390.0}, {"date": "2024-09-09", "close": 25.02, "volume": 128627.0}, {"date": "2024-09-10", "close": 25.61, "volume": 101018.0}, {"date": "2024-09-11", "close": 24.92, "volume": 79747.0}, {"date": "2024-09-12", "close": 25.45, "volume": 66888.0}, {"date": "2024-09-13", "close": 25.83, "volume": 112639.0}, {"date": "2024-09-16", "close": 26.13, "volume": 105795.0}, {"date": "2024-09-17", "close": 26.74, "volume": 103295.0}, {"date": "2024-09-18", "close": 26.15, "volume": 79924.0}, {"date": "2024-09-19", "close": 26.31, "volume": 85551.0}, {"date": "2024-09-20", "close": 25.66, "volume": 340756.0}, {"date": "2024-09-23", "close": 25.63, "volume": 71819.0}, {"date": "2024-09-24", "close": 25.17, "volume": 62216.0}, {"date": "2024-09-25", "close": 24.54, "volume": 121386.0}, {"date": "2024-09-26", "close": 24.65, "volume": 85279.0}, {"date": "2024-09-27", "close": 25.17, "volume": 66571.0}, {"date": "2024-09-30", "close": 25.21, "volume": 75593.0}, {"date": "2024-10-01", "close": 24.83, "volume": 90398.0}, {"date": "2024-10-02", "close": 24.96, "volume": 61191.0}, {"date": "2024-10-03", "close": 24.86, "volume": 56601.0}, {"date": "2024-10-04", "close": 24.99, "volume": 44733.0}, {"date": "2024-10-07", "close": 24.8, "volume": 83321.0}, {"date": "2024-10-08", "close": 24.61, "volume": 87101.0}, {"date": "2024-10-09", "close": 24.72, "volume": 48655.0}, {"date": "2024-10-10", "close": 24.59, "volume": 43532.0}, {"date": "2024-10-11", "close": 25.21, "volume": 91409.0}, {"date": "2024-10-14", "close": 25.89, "volume": 118135.0}, {"date": "2024-10-15", "close": 26.01, "volume": 134105.0}, {"date": "2024-10-16", "close": 26.32, "volume": 70034.0}, {"date": "2024-10-17", "close": 26.08, "volume": 109506.0}, {"date": "2024-10-18", "close": 25.94, "volume": 260049.0}, {"date": "2024-10-21", "close": 25.56, "volume": 65652.0}, {"date": "2024-10-22", "close": 25.33, "volume": 50698.0}, {"date": "2024-10-23", "close": 25.08, "volume": 46354.0}, {"date": "2024-10-24", "close": 24.48, "volume": 42451.0}, {"date": "2024-10-25", "close": 24.44, "volume": 44147.0}, {"date": "2024-10-28", "close": 24.65, "volume": 84010.0}, {"date": "2024-10-29", "close": 24.3, "volume": 71500.0}, {"date": "2024-10-30", "close": 24.01, "volume": 78075.0}, {"date": "2024-10-31", "close": 23.76, "volume": 73683.0}, {"date": "2024-11-01", "close": 23.65, "volume": 64753.0}, {"date": "2024-11-04", "close": 23.89, "volume": 74053.0}, {"date": "2024-11-05", "close": 24.59, "volume": 90404.0}, {"date": "2024-11-06", "close": 25.84, "volume": 125616.0}, {"date": "2024-11-07", "close": 25.2, "volume": 80064.0}, {"date": "2024-11-08", "close": 25.23, "volume": 75476.0}, {"date": "2024-11-11", "close": 25.71, "volume": 56926.0}, {"date": "2024-11-12", "close": 25.28, "volume": 56958.0}, {"date": "2024-11-13", "close": 25.12, "volume": 71442.0}, {"date": "2024-11-14", "close": 24.62, "volume": 115765.0}, {"date": "2024-11-15", "close": 25.77, "volume": 152171.0}, {"date": "2024-11-18", "close": 26.3, "volume": 177988.0}, {"date": "2024-11-19", "close": 26.16, "volume": 91987.0}, {"date": "2024-11-20", "close": 26.35, "volume": 60963.0}, {"date": "2024-11-21", "close": 26.29, "volume": 63832.0}, {"date": "2024-11-22", "close": 27.44, "volume": 171345.0}, {"date": "2024-11-25", "close": 26.85, "volume": 82593.0}, {"date": "2024-11-26", "close": 26.61, "volume": 50545.0}, {"date": "2024-11-27", "close": 27.07, "volume": 52994.0}, {"date": "2024-11-29", "close": 26.93, "volume": 55332.0}, {"date": "2024-12-02", "close": 26.66, "volume": 147281.0}, {"date": "2024-12-03", "close": 25.99, "volume": 121921.0}, {"date": "2024-12-04", "close": 25.78, "volume": 141905.0}, {"date": "2024-12-05", "close": 25.56, "volume": 119168.0}, {"date": "2024-12-06", "close": 25.73, "volume": 104610.0}, {"date": "2024-12-09", "close": 25.63, "volume": 142085.0}, {"date": "2024-12-10", "close": 25.91, "volume": 115180.0}, {"date": "2024-12-11", "close": 25.85, "volume": 75518.0}, {"date": "2024-12-12", "close": 25.57, "volume": 58923.0}, {"date": "2024-12-13", "close": 25.71, "volume": 58058.0}, {"date": "2024-12-16", "close": 26.32, "volume": 67821.0}, {"date": "2024-12-17", "close": 26.0, "volume": 102974.0}, {"date": "2024-12-18", "close": 24.66, "volume": 102171.0}, {"date": "2024-12-19", "close": 25.25, "volume": 183910.0}, {"date": "2024-12-20", "close": 24.97, "volume": 332989.0}, {"date": "2024-12-23", "close": 25.37, "volume": 129527.0}, {"date": "2024-12-24", "close": 25.47, "volume": 36302.0}, {"date": "2024-12-26", "close": 25.87, "volume": 47564.0}, {"date": "2024-12-27", "close": 25.56, "volume": 58205.0}, {"date": "2024-12-30", "close": 25.82, "volume": 42819.0}, {"date": "2024-12-31", "close": 25.89, "volume": 84251.0}, {"date": "2025-01-02", "close": 25.84, "volume": 67900.0}, {"date": "2025-01-03", "close": 26.11, "volume": 70772.0}, {"date": "2025-01-06", "close": 25.82, "volume": 78108.0}, {"date": "2025-01-07", "close": 25.3, "volume": 58051.0}, {"date": "2025-01-08", "close": 25.73, "volume": 94722.0}, {"date": "2025-01-10", "close": 25.29, "volume": 79001.0}, {"date": "2025-01-13", "close": 25.52, "volume": 59117.0}, {"date": "2025-01-14", "close": 25.99, "volume": 78884.0}, {"date": "2025-01-15", "close": 26.19, "volume": 45575.0}, {"date": "2025-01-16", "close": 26.43, "volume": 41904.0}, {"date": "2025-01-17", "close": 26.39, "volume": 60429.0}, {"date": "2025-01-21", "close": 26.64, "volume": 182458.0}, {"date": "2025-01-22", "close": 26.12, "volume": 107826.0}, {"date": "2025-01-23", "close": 26.19, "volume": 76212.0}, {"date": "2025-01-24", "close": 25.78, "volume": 43713.0}, {"date": "2025-01-27", "close": 26.62, "volume": 87224.0}, {"date": "2025-01-28", "close": 26.37, "volume": 61008.0}, {"date": "2025-01-29", "close": 26.03, "volume": 50346.0}, {"date": "2025-01-30", "close": 26.29, "volume": 54213.0}, {"date": "2025-01-31", "close": 26.18, "volume": 71888.0}, {"date": "2025-02-03", "close": 26.77, "volume": 84171.0}, {"date": "2025-02-04", "close": 26.64, "volume": 82365.0}, {"date": "2025-02-05", "close": 26.92, "volume": 60412.0}, {"date": "2025-02-06", "close": 26.88, "volume": 50230.0}, {"date": "2025-02-07", "close": 26.44, "volume": 45039.0}, {"date": "2025-02-10", "close": 26.32, "volume": 44784.0}, {"date": "2025-02-11", "close": 26.76, "volume": 32352.0}, {"date": "2025-02-12", "close": 26.43, "volume": 50084.0}, {"date": "2025-02-13", "close": 26.65, "volume": 41030.0}, {"date": "2025-02-14", "close": 27.07, "volume": 84446.0}, {"date": "2025-02-18", "close": 27.98, "volume": 184187.0}, {"date": "2025-02-19", "close": 27.42, "volume": 86292.0}, {"date": "2025-02-20", "close": 27.37, "volume": 65330.0}, {"date": "2025-02-21", "close": 27.53, "volume": 147483.0}, {"date": "2025-02-24", "close": 27.13, "volume": 152433.0}, {"date": "2025-02-25", "close": 27.58, "volume": 142234.0}, {"date": "2025-02-26", "close": 27.54, "volume": 88312.0}, {"date": "2025-02-27", "close": 27.32, "volume": 85895.0}, {"date": "2025-02-28", "close": 27.07, "volume": 68322.0}, {"date": "2025-03-03", "close": 27.3, "volume": 119260.0}, {"date": "2025-03-04", "close": 27.0, "volume": 98354.0}, {"date": "2025-03-05", "close": 27.26, "volume": 181231.0}, {"date": "2025-03-06", "close": 27.17, "volume": 53932.0}, {"date": "2025-03-07", "close": 27.82, "volume": 71275.0}, {"date": "2025-03-10", "close": 27.77, "volume": 84672.0}, {"date": "2025-03-11", "close": 28.18, "volume": 155090.0}, {"date": "2025-03-12", "close": 28.09, "volume": 88779.0}, {"date": "2025-03-13", "close": 28.38, "volume": 84401.0}, {"date": "2025-03-14", "close": 29.18, "volume": 135024.0}, {"date": "2025-03-17", "close": 29.1, "volume": 127692.0}, {"date": "2025-03-18", "close": 27.15, "volume": 269763.0}, {"date": "2025-03-19", "close": 27.81, "volume": 158488.0}, {"date": "2025-03-20", "close": 27.6, "volume": 232507.0}, {"date": "2025-03-21", "close": 26.5, "volume": 927891.0}, {"date": "2025-03-24", "close": 23.77, "volume": 357276.0}, {"date": "2025-03-25", "close": 24.25, "volume": 236428.0}, {"date": "2025-03-26", "close": 24.28, "volume": 161087.0}, {"date": "2025-03-27", "close": 24.14, "volume": 176780.0}, {"date": "2025-03-28", "close": 24.45, "volume": 182169.0}, {"date": "2025-03-31", "close": 24.49, "volume": 263114.0}, {"date": "2025-04-01", "close": 24.44, "volume": 132972.0}, {"date": "2025-04-02", "close": 24.38, "volume": 97985.0}, {"date": "2025-04-03", "close": 24.39, "volume": 113095.0}, {"date": "2025-04-04", "close": 24.05, "volume": 315947.0}, {"date": "2025-04-07", "close": 23.38, "volume": 183545.0}, {"date": "2025-04-08", "close": 23.76, "volume": 176128.0}, {"date": "2025-04-09", "close": 23.66, "volume": 256882.0}, {"date": "2025-04-10", "close": 23.6, "volume": 136384.0}, {"date": "2025-04-11", "close": 23.97, "volume": 114140.0}, {"date": "2025-04-14", "close": 23.97, "volume": 149972.0}, {"date": "2025-04-15", "close": 24.03, "volume": 109890.0}, {"date": "2025-04-16", "close": 23.83, "volume": 103528.0}, {"date": "2025-04-17", "close": 24.23, "volume": 108990.0}, {"date": "2025-04-21", "close": 23.69, "volume": 97051.0}, {"date": "2025-04-22", "close": 24.34, "volume": 75891.0}, {"date": "2025-04-23", "close": 24.1, "volume": 70219.0}, {"date": "2025-04-24", "close": 23.89, "volume": 152744.0}, {"date": "2025-04-25", "close": 23.62, "volume": 57064.0}, {"date": "2025-04-28", "close": 23.28, "volume": 85886.0}, {"date": "2025-04-29", "close": 23.71, "volume": 147829.0}, {"date": "2025-04-30", "close": 23.24, "volume": 126805.0}, {"date": "2025-05-01", "close": 23.14, "volume": 110507.0}, {"date": "2025-05-02", "close": 23.17, "volume": 92050.0}, {"date": "2025-05-05", "close": 23.11, "volume": 95417.0}, {"date": "2025-05-06", "close": 23.26, "volume": 99905.0}, {"date": "2025-05-07", "close": 22.81, "volume": 98074.0}, {"date": "2025-05-08", "close": 23.34, "volume": 96405.0}, {"date": "2025-05-09", "close": 23.44, "volume": 105656.0}, {"date": "2025-05-12", "close": 23.58, "volume": 150481.0}, {"date": "2025-05-13", "close": 24.86, "volume": 249836.0}, {"date": "2025-05-14", "close": 25.47, "volume": 203383.0}, {"date": "2025-05-15", "close": 26.06, "volume": 156395.0}, {"date": "2025-05-16", "close": 26.5, "volume": 118086.0}, {"date": "2025-05-19", "close": 26.94, "volume": 101041.0}, {"date": "2025-05-20", "close": 26.48, "volume": 158233.0}, {"date": "2025-05-21", "close": 26.65, "volume": 106625.0}, {"date": "2025-05-22", "close": 26.49, "volume": 103556.0}, {"date": "2025-05-23", "close": 26.79, "volume": 92263.0}, {"date": "2025-05-27", "close": 27.37, "volume": 121963.0}, {"date": "2025-05-28", "close": 26.86, "volume": 91471.0}, {"date": "2025-05-29", "close": 27.17, "volume": 99830.0}, {"date": "2025-05-30", "close": 27.03, "volume": 190069.0}, {"date": "2025-06-02", "close": 27.175, "volume": 88889.0}, {"date": "2025-06-03", "close": 27.53, "volume": 99514.0}, {"date": "2025-06-04", "close": 27.13, "volume": 55179.0}, {"date": "2025-06-05", "close": 27.17, "volume": 89430.0}, {"date": "2025-06-06", "close": 27.22, "volume": 60601.0}, {"date": "2025-06-09", "close": 28.31, "volume": 175832.0}, {"date": "2025-06-10", "close": 28.36, "volume": 163490.0}, {"date": "2025-06-11", "close": 28.2, "volume": 87513.0}, {"date": "2025-06-12", "close": 28.24, "volume": 93377.0}, {"date": "2025-06-13", "close": 28.18, "volume": 104349.0}, {"date": "2025-06-16", "close": 29.03, "volume": 133456.0}, {"date": "2025-06-17", "close": 28.57, "volume": 291086.0}, {"date": "2025-06-18", "close": 29.32, "volume": 254363.0}, {"date": "2025-06-20", "close": 29.12, "volume": 422596.0}, {"date": "2025-06-23", "close": 30.03, "volume": 278502.0}, {"date": "2025-06-24", "close": 29.6, "volume": 279817.0}, {"date": "2025-06-25", "close": 29.53, "volume": 127441.0}, {"date": "2025-06-26", "close": 30.14, "volume": 162231.0}, {"date": "2025-06-27", "close": 29.83, "volume": 234695.0}, {"date": "2025-06-30", "close": 30.02, "volume": 241556.0}, {"date": "2025-07-01", "close": 30.65, "volume": 100150.0}, {"date": "2025-07-02", "close": 30.94, "volume": 130862.0}, {"date": "2025-07-03", "close": 31.29, "volume": 63067.0}, {"date": "2025-07-07", "close": 30.64, "volume": 89208.0}, {"date": "2025-07-08", "close": 30.31, "volume": 108075.0}, {"date": "2025-07-09", "close": 30.4, "volume": 55513.0}, {"date": "2025-07-10", "close": 30.37, "volume": 89738.0}, {"date": "2025-07-11", "close": 29.97, "volume": 95568.0}, {"date": "2025-07-14", "close": 31.0, "volume": 211869.0}, {"date": "2025-07-15", "close": 29.81, "volume": 122151.0}, {"date": "2025-07-16", "close": 29.54, "volume": 77533.0}, {"date": "2025-07-17", "close": 29.29, "volume": 68664.0}, {"date": "2025-07-18", "close": 29.41, "volume": 168545.0}, {"date": "2025-07-21", "close": 29.65, "volume": 87174.0}, {"date": "2025-07-22", "close": 29.67, "volume": 103614.0}, {"date": "2025-07-23", "close": 29.79, "volume": 70674.0}, {"date": "2025-07-24", "close": 29.72, "volume": 94970.0}, {"date": "2025-07-25", "close": 29.66, "volume": 63401.0}, {"date": "2025-07-28", "close": 29.59, "volume": 72477.0}, {"date": "2025-07-29", "close": 29.8, "volume": 76784.0}, {"date": "2025-07-30", "close": 29.4, "volume": 154628.0}, {"date": "2025-07-31", "close": 29.09, "volume": 85695.0}, {"date": "2025-08-01", "close": 28.43, "volume": 78747.0}, {"date": "2025-08-04", "close": 29.15, "volume": 106447.0}, {"date": "2025-08-05", "close": 29.16, "volume": 71783.0}, {"date": "2025-08-06", "close": 28.83, "volume": 70865.0}, {"date": "2025-08-07", "close": 28.9, "volume": 63766.0}, {"date": "2025-08-08", "close": 29.29, "volume": 55778.0}, {"date": "2025-08-11", "close": 29.71, "volume": 82349.0}, {"date": "2025-08-12", "close": 32.28, "volume": 253163.0}, {"date": "2025-08-13", "close": 33.08, "volume": 312523.0}, {"date": "2025-08-14", "close": 32.73, "volume": 171868.0}, {"date": "2025-08-15", "close": 32.37, "volume": 195901.0}, {"date": "2025-08-18", "close": 32.44, "volume": 87850.0}, {"date": "2025-08-19", "close": 32.4, "volume": 98590.0}, {"date": "2025-08-20", "close": 32.49, "volume": 68321.0}, {"date": "2025-08-21", "close": 32.59, "volume": 47408.0}, {"date": "2025-08-22", "close": 33.56, "volume": 95775.0}, {"date": "2025-08-25", "close": 33.12, "volume": 62280.0}, {"date": "2025-08-26", "close": 33.54, "volume": 93529.0}, {"date": "2025-08-27", "close": 33.38, "volume": 61515.0}, {"date": "2025-08-28", "close": 33.6, "volume": 72655.0}, {"date": "2025-08-29", "close": 33.27, "volume": 71079.0}, {"date": "2025-09-02", "close": 32.55, "volume": 83691.0}, {"date": "2025-09-03", "close": 32.56, "volume": 71509.0}, {"date": "2025-09-04", "close": 33.54, "volume": 96185.0}, {"date": "2025-09-05", "close": 33.79, "volume": 134714.0}, {"date": "2025-09-08", "close": 33.52, "volume": 102572.0}, {"date": "2025-09-09", "close": 33.27, "volume": 75418.0}, {"date": "2025-09-10", "close": 32.91, "volume": 62987.0}, {"date": "2025-09-11", "close": 33.54, "volume": 65860.0}, {"date": "2025-09-12", "close": 33.21, "volume": 55919.0}, {"date": "2025-09-15", "close": 33.63, "volume": 66141.0}, {"date": "2025-09-16", "close": 33.4, "volume": 66999.0}, {"date": "2025-09-17", "close": 33.96, "volume": 92764.0}, {"date": "2025-09-18", "close": 34.51, "volume": 165765.0}, {"date": "2025-09-19", "close": 33.92, "volume": 315539.0}, {"date": "2025-09-22", "close": 34.52, "volume": 76092.0}, {"date": "2025-09-23", "close": 34.855, "volume": 85525.0}, {"date": "2025-09-24", "close": 34.89, "volume": 85689.0}, {"date": "2025-09-25", "close": 34.72, "volume": 70492.0}, {"date": "2025-09-26", "close": 35.14, "volume": 87837.0}, {"date": "2025-09-29", "close": 34.98, "volume": 84988.0}, {"date": "2025-09-30", "close": 35.28, "volume": 185749.0}, {"date": "2025-10-01", "close": 33.91, "volume": 128739.0}, {"date": "2025-10-02", "close": 33.59, "volume": 87117.0}, {"date": "2025-10-03", "close": 33.46, "volume": 56067.0}, {"date": "2025-10-06", "close": 33.5, "volume": 99337.0}, {"date": "2025-10-07", "close": 33.13, "volume": 74917.0}, {"date": "2025-10-08", "close": 33.5, "volume": 74542.0}, {"date": "2025-10-09", "close": 33.46, "volume": 90941.0}, {"date": "2025-10-10", "close": 33.61, "volume": 81432.0}, {"date": "2025-10-13", "close": 34.23, "volume": 65328.0}, {"date": "2025-10-14", "close": 35.0, "volume": 82517.0}, {"date": "2025-10-15", "close": 36.34, "volume": 100407.0}, {"date": "2025-10-16", "close": 36.01, "volume": 96668.0}, {"date": "2025-10-17", "close": 36.24, "volume": 143399.0}, {"date": "2025-10-20", "close": 36.59, "volume": 92216.0}, {"date": "2025-10-21", "close": 36.26, "volume": 129211.0}, {"date": "2025-10-22", "close": 35.92, "volume": 82150.0}, {"date": "2025-10-23", "close": 35.28, "volume": 81315.0}, {"date": "2025-10-24", "close": 35.44, "volume": 78257.0}, {"date": "2025-10-27", "close": 35.24, "volume": 105494.0}, {"date": "2025-10-28", "close": 35.4, "volume": 98891.0}, {"date": "2025-10-29", "close": 34.06, "volume": 75007.0}, {"date": "2025-10-30", "close": 33.87, "volume": 131030.0}, {"date": "2025-10-31", "close": 34.01, "volume": 62794.0}, {"date": "2025-11-03", "close": 34.49, "volume": 78751.0}, {"date": "2025-11-04", "close": 34.56, "volume": 92479.0}, {"date": "2025-11-05", "close": 34.72, "volume": 83562.0}, {"date": "2025-11-06", "close": 34.16, "volume": 63398.0}, {"date": "2025-11-07", "close": 34.81, "volume": 121896.0}, {"date": "2025-11-10", "close": 34.56, "volume": 126673.0}, {"date": "2025-11-11", "close": 37.22, "volume": 289145.0}, {"date": "2025-11-12", "close": 36.98, "volume": 152563.0}, {"date": "2025-11-13", "close": 35.93, "volume": 136751.0}, {"date": "2025-11-14", "close": 35.76, "volume": 104139.0}, {"date": "2025-11-17", "close": 34.29, "volume": 75811.0}, {"date": "2025-11-18", "close": 34.3, "volume": 95989.0}, {"date": "2025-11-19", "close": 34.01, "volume": 60289.0}, {"date": "2025-11-20", "close": 33.15, "volume": 65280.0}, {"date": "2025-11-21", "close": 33.99, "volume": 98813.0}, {"date": "2025-11-24", "close": 34.12, "volume": 70950.0}, {"date": "2025-11-25", "close": 34.34, "volume": 72071.0}, {"date": "2025-11-26", "close": 34.44, "volume": 114585.0}, {"date": "2025-11-28", "close": 34.23, "volume": 33776.0}, {"date": "2025-12-01", "close": 33.38, "volume": 66722.0}, {"date": "2025-12-02", "close": 33.51, "volume": 58005.0}, {"date": "2025-12-03", "close": 33.98, "volume": 56052.0}, {"date": "2025-12-04", "close": 34.22, "volume": 53678.0}, {"date": "2025-12-05", "close": 34.12, "volume": 37314.0}, {"date": "2025-12-08", "close": 33.92, "volume": 61517.0}, {"date": "2025-12-09", "close": 34.195, "volume": 43934.0}, {"date": "2025-12-10", "close": 34.61, "volume": 88565.0}, {"date": "2025-12-11", "close": 35.25, "volume": 55071.0}, {"date": "2025-12-12", "close": 35.76, "volume": 79232.0}, {"date": "2025-12-15", "close": 36.19, "volume": 80178.0}, {"date": "2025-12-16", "close": 36.19, "volume": 61610.0}, {"date": "2025-12-17", "close": 36.02, "volume": 66824.0}, {"date": "2025-12-18", "close": 36.6, "volume": 89945.0}, {"date": "2025-12-19", "close": 35.86, "volume": 261183.0}, {"date": "2025-12-22", "close": 36.09, "volume": 74866.0}, {"date": "2025-12-23", "close": 35.79, "volume": 53196.0}, {"date": "2025-12-24", "close": 36.01, "volume": 24916.0}, {"date": "2025-12-26", "close": 35.78, "volume": 30849.0}, {"date": "2025-12-29", "close": 35.86, "volume": 32169.0}, {"date": "2025-12-30", "close": 35.815, "volume": 70299.0}, {"date": "2025-12-31", "close": 35.29, "volume": 48481.0}, {"date": "2026-01-02", "close": 34.83, "volume": 78898.0}, {"date": "2026-01-05", "close": 35.05, "volume": 60715.0}, {"date": "2026-01-06", "close": 35.64, "volume": 66944.0}, {"date": "2026-01-07", "close": 35.0, "volume": 38662.0}, {"date": "2026-01-08", "close": 35.6, "volume": 35405.0}, {"date": "2026-01-09", "close": 35.77, "volume": 64961.0}, {"date": "2026-01-12", "close": 36.59, "volume": 61837.0}, {"date": "2026-01-13", "close": 37.03, "volume": 68496.0}, {"date": "2026-01-14", "close": 36.91, "volume": 66320.0}, {"date": "2026-01-15", "close": 37.56, "volume": 65810.0}, {"date": "2026-01-16", "close": 37.46, "volume": 105125.0}, {"date": "2026-01-20", "close": 36.23, "volume": 45477.0}, {"date": "2026-01-21", "close": 36.85, "volume": 69166.0}, {"date": "2026-01-22", "close": 37.65, "volume": 62673.0}, {"date": "2026-01-23", "close": 37.28, "volume": 43550.0}, {"date": "2026-01-26", "close": 37.79, "volume": 43689.0}, {"date": "2026-01-27", "close": 38.17, "volume": 92027.0}, {"date": "2026-01-28", "close": 37.2, "volume": 68450.0}, {"date": "2026-01-29", "close": 37.68, "volume": 73245.0}, {"date": "2026-01-30", "close": 37.88, "volume": 101352.0}, {"date": "2026-02-02", "close": 38.35, "volume": 88399.0}, {"date": "2026-02-03", "close": 37.8, "volume": 84129.0}, {"date": "2026-02-04", "close": 36.69, "volume": 104368.0}, {"date": "2026-02-05", "close": 36.6, "volume": 75438.0}, {"date": "2026-02-06", "close": 37.03, "volume": 92192.0}, {"date": "2026-02-09", "close": 36.52, "volume": 45461.0}, {"date": "2026-02-10", "close": 37.51, "volume": 80201.0}, {"date": "2026-02-11", "close": 37.21, "volume": 77497.0}, {"date": "2026-02-12", "close": 36.79, "volume": 90221.0}, {"date": "2026-02-13", "close": 37.21, "volume": 51283.0}, {"date": "2026-02-17", "close": 37.13, "volume": 43173.0}, {"date": "2026-02-18", "close": 36.59, "volume": 69350.0}, {"date": "2026-02-19", "close": 36.98, "volume": 161631.0}, {"date": "2026-02-20", "close": 37.09, "volume": 188236.0}, {"date": "2026-02-23", "close": 36.85, "volume": 68206.0}, {"date": "2026-02-24", "close": 37.29, "volume": 40840.0}, {"date": "2026-02-25", "close": 38.19, "volume": 48876.0}, {"date": "2026-02-26", "close": 37.84, "volume": 134465.0}, {"date": "2026-02-27", "close": 37.85, "volume": 64066.0}, {"date": "2026-03-02", "close": 38.03, "volume": 61504.0}, {"date": "2026-03-03", "close": 38.105, "volume": 82774.0}, {"date": "2026-03-04", "close": 38.43, "volume": 97068.0}, {"date": "2026-03-05", "close": 36.48, "volume": 87033.0}, {"date": "2026-03-06", "close": 35.29, "volume": 119138.0}, {"date": "2026-03-09", "close": 35.555, "volume": 122555.0}, {"date": "2026-03-10", "close": 34.5, "volume": 213629.0}, {"date": "2026-03-11", "close": 34.335, "volume": 138574.0}, {"date": "2026-03-12", "close": 34.38, "volume": 150299.0}, {"date": "2026-03-13", "close": 34.73, "volume": 131088.0}, {"date": "2026-03-16", "close": 34.6, "volume": 144494.0}, {"date": "2026-03-17", "close": 31.35, "volume": 310786.0}, {"date": "2026-03-18", "close": 31.52, "volume": 453341.0}, {"date": "2026-03-19", "close": 30.69, "volume": 455970.0}, {"date": "2026-03-20", "close": 30.52, "volume": 886376.0}, {"date": "2026-03-23", "close": 32.38, "volume": 331065.0}, {"date": "2026-03-24", "close": 32.46, "volume": 133365.0}, {"date": "2026-03-25", "close": 32.25, "volume": 80422.0}, {"date": "2026-03-26", "close": 32.31, "volume": 81141.0}, {"date": "2026-03-27", "close": 32.09, "volume": 84891.0}, {"date": "2026-03-30", "close": 33.01, "volume": 113271.0}, {"date": "2026-03-31", "close": 33.12, "volume": 119420.0}, {"date": "2026-04-01", "close": 33.09, "volume": 101997.0}, {"date": "2026-04-02", "close": 33.99, "volume": 100919.0}, {"date": "2026-04-06", "close": 33.56, "volume": 95155.0}, {"date": "2026-04-07", "close": 33.92, "volume": 77432.0}, {"date": "2026-04-08", "close": 34.69, "volume": 86434.0}, {"date": "2026-04-09", "close": 35.7, "volume": 80524.0}, {"date": "2026-04-10", "close": 35.31, "volume": 61157.0}, {"date": "2026-04-13", "close": 33.79, "volume": 180910.0}, {"date": "2026-04-14", "close": 34.07, "volume": 97224.0}, {"date": "2026-04-15", "close": 33.95, "volume": 128669.0}, {"date": "2026-04-16", "close": 32.75, "volume": 286373.0}, {"date": "2026-04-17", "close": 32.54, "volume": 589850.0}, {"date": "2026-04-20", "close": 33.6, "volume": 175187.0}, {"date": "2026-04-21", "close": 33.21, "volume": 114720.0}, {"date": "2026-04-22", "close": 33.52, "volume": 110339.0}, {"date": "2026-04-23", "close": 34.06, "volume": 114032.0}, {"date": "2026-04-24", "close": 33.72, "volume": 536092.0}, {"date": "2026-04-27", "close": 33.8, "volume": 83669.0}, {"date": "2026-04-28", "close": 33.28, "volume": 80816.0}, {"date": "2026-04-29", "close": 32.42, "volume": 97472.0}, {"date": "2026-04-30", "close": 32.05, "volume": 109298.0}, {"date": "2026-05-01", "close": 32.13, "volume": 118627.0}, {"date": "2026-05-04", "close": 32.12, "volume": 71375.0}, {"date": "2026-05-05", "close": 32.8, "volume": 76982.0}, {"date": "2026-05-06", "close": 33.06, "volume": 96963.0}, {"date": "2026-05-07", "close": 33.18, "volume": 70380.0}, {"date": "2026-05-08", "close": 32.92, "volume": 70455.0}, {"date": "2026-05-11", "close": 32.86, "volume": 89056.0}, {"date": "2026-05-12", "close": 30.34, "volume": 165252.0}, {"date": "2026-05-13", "close": 30.04, "volume": 145112.0}, {"date": "2026-05-14", "close": 29.32, "volume": 111569.0}, {"date": "2026-05-15", "close": 28.97, "volume": 173473.0}, {"date": "2026-05-18", "close": 28.66, "volume": 97632.0}, {"date": "2026-05-19", "close": 28.59, "volume": 130607.0}, {"date": "2026-05-20", "close": 28.59, "volume": 123901.0}, {"date": "2026-05-21", "close": 29.04, "volume": 104203.0}, {"date": "2026-05-22", "close": 29.41, "volume": 86524.0}, {"date": "2026-05-26", "close": 30.18, "volume": 108541.0}, {"date": "2026-05-27", "close": 30.21, "volume": 68116.0}, {"date": "2026-05-28", "close": 30.15, "volume": 52310.0}, {"date": "2026-05-29", "close": 30.18, "volume": 54803.0}, {"date": "2026-06-01", "close": 30.05, "volume": 110767.0}, {"date": "2026-06-02", "close": 30.0, "volume": 85867.0}, {"date": "2026-06-03", "close": 29.49, "volume": 134173.0}, {"date": "2026-06-04", "close": 30.06, "volume": 58933.0}, {"date": "2026-06-05", "close": 29.92, "volume": 68915.0}, {"date": "2026-06-08", "close": 29.44, "volume": 114948.0}, {"date": "2026-06-09", "close": 30.16, "volume": 107289.0}, {"date": "2026-06-10", "close": 30.09, "volume": 113671.0}, {"date": "2026-06-11", "close": 30.06, "volume": 137547.0}, {"date": "2026-06-12", "close": 30.11, "volume": 65367.0}, {"date": "2026-06-15", "close": 29.83, "volume": 90263.0}, {"date": "2026-06-16", "close": 29.89, "volume": 110583.0}, {"date": "2026-06-17", "close": 29.695, "volume": 84528.0}, {"date": "2026-06-18", "close": 29.89, "volume": 285329.0}, {"date": "2026-06-22", "close": 29.02, "volume": 100315.0}, {"date": "2026-06-23", "close": 29.44, "volume": 71844.0}, {"date": "2026-06-24", "close": 29.45, "volume": 106739.0}, {"date": "2026-06-25", "close": 29.08, "volume": 136253.0}, {"date": "2026-06-26", "close": 29.49, "volume": 417312.0}, {"date": "2026-06-29", "close": 29.32, "volume": 102671.0}, {"date": "2026-06-30", "close": 29.5, "volume": 128586.0}, {"date": "2026-07-01", "close": 29.49, "volume": 93843.0}, {"date": "2026-07-02", "close": 29.44, "volume": 70075.0}, {"date": "2026-07-06", "close": 29.25, "volume": 74766.0}, {"date": "2026-07-07", "close": 28.67, "volume": 89513.0}, {"date": "2026-07-08", "close": 28.9, "volume": 89052.0}, {"date": "2026-07-09", "close": 28.86, "volume": 69833.0}, {"date": "2026-07-10", "close": 28.89, "volume": 57770.0}, {"date": "2026-07-13", "close": 28.9, "volume": 70733.0}, {"date": "2026-07-14", "close": 28.89, "volume": 90615.0}, {"date": "2026-07-15", "close": 29.13, "volume": 87565.0}, {"date": "2026-07-16", "close": 29.56, "volume": 69933.0}, {"date": "2026-07-17", "close": 29.17, "volume": 147375.0}, {"date": "2026-07-20", "close": 29.0, "volume": 61464.0}, {"date": "2026-07-21", "close": 28.84, "volume": 81819.0}, {"date": "2026-07-22", "close": 29.4, "volume": 100943.0}, {"date": "2026-07-23", "close": 29.3, "volume": 107929.0}, {"date": "2026-07-24", "close": 29.32, "volume": 64393.0}, {"date": "2026-07-27", "close": 29.52, "volume": 63922.0}, {"date": "2026-07-28", "close": 30.25, "volume": 98694.0}, {"date": "2026-07-29", "close": 29.47, "volume": 122372.0}, {"date": "2026-07-30", "close": 29.61, "volume": 84152.0}, {"date": "2026-07-31", "close": 29.2, "volume": 84381.0}, {"date": "2026-08-03", "close": 29.55, "volume": 88099.0}, {"date": "2026-08-04", "close": 29.82, "volume": 84192.0}, {"date": "2026-08-05", "close": 29.71, "volume": 46508.0}, {"date": "2026-08-06", "close": 29.92, "volume": 70144.0}, {"date": "2026-08-07", "close": 30.49, "volume": 69623.0}, {"date": "2026-08-10", "close": 30.24, "volume": 76920.0}, {"date": "2026-08-11", "close": 32.32, "volume": 138287.0}, {"date": "2026-08-12", "close": 31.51, "volume": 106974.0}, {"date": "2026-08-13", "close": 31.34, "volume": 85464.0}, {"date": "2026-08-14", "close": 31.23, "volume": 68839.0}, {"date": "2026-08-17", "close": 30.05, "volume": 99628.0}, {"date": "2026-08-18", "close": 30.07, "volume": 79919.0}, {"date": "2026-08-19", "close": 29.69, "volume": 72450.0}, {"date": "2026-08-20", "close": 29.49, "volume": 63867.0}, {"date": "2026-08-21", "close": 29.46, "volume": 244766.0}, {"date": "2026-08-24", "close": 29.93, "volume": 88622.0}, {"date": "2026-08-25", "close": 30.13, "volume": 61962.0}, {"date": "2026-08-26", "close": 30.04, "volume": 62494.0}, {"date": "2026-08-27", "close": 30.1, "volume": 64478.0}, {"date": "2026-08-28", "close": 29.75, "volume": 63201.0}, {"date": "2026-08-31", "close": 29.77, "volume": 106042.0}, {"date": "2026-09-01", "close": 28.92, "volume": 70765.0}, {"date": "2026-09-02", "close": 28.97, "volume": 80470.0}, {"date": "2026-09-03", "close": 28.98, "volume": 80620.0}, {"date": "2026-09-04", "close": 29.28, "volume": 70536.0}, {"date": "2026-09-08", "close": 28.65, "volume": 73677.0}, {"date": "2026-09-09", "close": 28.45, "volume": 91087.0}, {"date": "2026-09-10", "close": 28.04, "volume": 58302.0}, {"date": "2026-09-11", "close": 28.16, "volume": 71374.0}, {"date": "2026-09-14", "close": 28.03, "volume": 66372.0}, {"date": "2026-09-15", "close": 28.15, "volume": 102081.0}, {"date": "2026-09-16", "close": 28.37, "volume": 77409.0}, {"date": "2026-09-17", "close": 28.48, "volume": 67968.0}, {"date": "2026-09-18", "close": 28.2, "volume": 249687.0}, {"date": "2026-09-21", "close": 28.43, "volume": 81215.0}, {"date": "2026-09-22", "close": 28.59, "volume": 82798.0}, {"date": "2026-09-23", "close": 28.09, "volume": 71447.0}, {"date": "2026-09-24", "close": 27.83, "volume": 73970.0}, {"date": "2026-09-25", "close": 27.86, "volume": 77522.0}, {"date": "2026-09-28", "close": 27.53, "volume": 84374.0}, {"date": "2026-09-29", "close": 27.93, "volume": 94550.0}, {"date": "2026-09-30", "close": 28.02, "volume": 72866.0}, {"date": "2026-10-01", "close": 28.81, "volume": 176687.0}, {"date": "2026-10-02", "close": 30.15, "volume": 174806.0}, {"date": "2026-10-05", "close": 30.32, "volume": 97287.0}, {"date": "2026-10-06", "close": 30.38, "volume": 99182.0}, {"date": "2026-10-07", "close": 30.25, "volume": 98740.0}, {"date": "2026-10-08", "close": 30.325, "volume": 81806.0}, {"date": "2026-10-09", "close": 30.58, "volume": 104785.0}, {"date": "2026-10-12", "close": 30.73, "volume": 84393.0}, {"date": "2026-10-13", "close": 30.28, "volume": 80407.0}, {"date": "2026-10-14", "close": 29.21, "volume": 105453.0}, {"date": "2026-10-15", "close": 28.76, "volume": 84269.0}, {"date": "2026-10-16", "close": 28.24, "volume": 165814.0}, {"date": "2026-10-19", "close": 27.6, "volume": 107647.0}, {"date": "2026-10-20", "close": 27.7, "volume": 163441.0}, {"date": "2026-10-21", "close": 27.15, "volume": 114323.0}, {"date": "2026-10-22", "close": 28.05, "volume": 114911.0}, {"date": "2026-10-23", "close": 27.79, "volume": 110382.0}, {"date": "2026-10-26", "close": 27.24, "volume": 65311.0}, {"date": "2026-10-27", "close": 27.11, "volume": 68180.0}, {"date": "2026-10-28", "close": 27.0, "volume": 121218.0}, {"date": "2026-10-29", "close": 26.76, "volume": 115108.0}, {"date": "2026-10-30", "close": 26.96, "volume": 129841.0}], "refreshing": true}