{"ticker": "ESCA", "overview": {"cik": "33488", "ticker": "ESCA", "name": "ESCALADE INC", "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "sic": "3949", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001289071-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001356214-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001640328-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001626624-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-024943", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-024942", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001463197-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001356214-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001437749-26-017217", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001640328-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001812157-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001289071-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001356214-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001640328-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014869", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001437749-26-013975", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013974", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-15", "title": "Form SCHEDULE 13D", "accession": "0001463197-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001463197-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001626624-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001640328-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0000033488-26-000001", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "FORM DEF 14A", "accession": "0001437749-26-009992", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001463197-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 804612.3589, "net": -804612.3589, "insiders": 2, "first_date": "2026-08-06", "last_date": "2026-08-13"}, "metrics": {"ticker": "ESCA", "has_prices": true, "as_of": "2026-10-30", "last": 19.7, "prev_close": 20.14, "change": -0.4400000000000013, "change_pct": -0.021847070506454878, "session_volume": 34456.0, "vwap_5": 19.35396066221522, "vwap_20": 18.83567800955414, "vwap_60": 19.784480594533612, "vwap_250": 17.827061270839945, "high_52w": 22.6, "low_52w": 11.54, "avg_volume_20": 31400.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001289071-26-000006", "src": "INSIDERS", "ticker": "ESCA", "cik": "33488", "company": "ESCALADE INC", "company_raw": "ESCALADE INC", "who": "Edward E. Williams", "who_key": "Williams Edward E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 693253.3589, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Board member offloads $693K of ESCA", "source_url": "https://www.sec.gov/Archives/edgar/data/1289071/000128907126000006/0001289071-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001356214-26-000007", "src": "INSIDERS", "ticker": "ESCA", "cik": "33488", "company": "ESCALADE INC", "company_raw": "ESCALADE INC", "who": "Richard Fenton Baalmann Jr", "who_key": "Baalmann Richard Fenton JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 111359.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "Board member offloads $111K of ESCA", "source_url": "https://www.sec.gov/Archives/edgar/data/1356214/000135621426000007/0001356214-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127669}, {"id": "13DG-0001463197-26-000012", "src": "13DG", "ticker": "ESCA", "cik": "33488", "company": "ESCALADE INC", "company_raw": "ESCALADE INC", "who": "Escalade Inc", "who_key": "ESCALADE INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "ESCALADE INC takes an activist stake in ESCA \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/33488/0001463197-26-000012-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290389}], "recent_buys": [], "institutional": [{"id": "13DG-0001463197-26-000012", "src": "13DG", "ticker": "ESCA", "cik": "33488", "company": "ESCALADE INC", "company_raw": "ESCALADE INC", "who": "Escalade Inc", "who_key": "ESCALADE INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "United States", "headline": "ESCALADE INC takes an activist stake in ESCA \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/33488/0001463197-26-000012-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290389}], "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": "Escalade, Incorporated - Common Stock", "new_value": "ESCALADE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000033488", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000033488", "applied": 1, "detected_at": "2026-10-24T10:53:48.671923"}]}, "key_people": [{"who": "Edward E. Williams", "who_key": "Williams Edward E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 693253.3589, "net": -693253.3589, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 693253.3589, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289071/000128907126000006/0001289071-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 693253.3589, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289071/000128907126000006/0001289071-26-000006-index.htm"}}, {"who": "Richard Fenton Baalmann Jr", "who_key": "Baalmann Richard Fenton JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 111359.0, "net": -111359.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111359.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356214/000135621426000007/0001356214-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 111359.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356214/000135621426000007/0001356214-26-000007-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -111359.0}, {"date": "2026-08-13", "net": -693253.3589}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001289071-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001356214-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001640328-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001626624-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-024943", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-024942", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001463197-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001356214-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001437749-26-017217", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001640328-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001812157-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001289071-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001356214-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001640328-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014869", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001437749-26-013975", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013974", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-15", "title": "Form SCHEDULE 13D", "accession": "0001463197-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001463197-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001626624-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001640328-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0000033488-26-000001", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "FORM DEF 14A", "accession": "0001437749-26-009992", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001463197-26-000007", "price_sensitive": false}], "performance": {"ticker": "ESCA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 12.15, "volume": 17507.0}, {"date": "2016-11-01", "close": 12.4, "volume": 18278.0}, {"date": "2016-11-02", "close": 12.25, "volume": 22858.0}, {"date": "2016-11-03", "close": 12.05, "volume": 19641.0}, {"date": "2016-11-04", "close": 12.15, "volume": 32862.0}, {"date": "2016-11-07", "close": 12.25, "volume": 13542.0}, {"date": "2016-11-08", "close": 12.1, "volume": 17479.0}, {"date": "2016-11-09", "close": 12.25, "volume": 27300.0}, {"date": "2016-11-10", "close": 12.9, "volume": 22055.0}, {"date": "2016-11-11", "close": 12.8, "volume": 51894.0}, {"date": "2016-11-14", "close": 13.4, "volume": 14138.0}, {"date": "2016-11-15", "close": 13.65, "volume": 22819.0}, {"date": "2016-11-16", "close": 13.8, "volume": 10720.0}, {"date": "2016-11-17", "close": 13.65, "volume": 13463.0}, {"date": "2016-11-18", "close": 14.0, "volume": 18768.0}, {"date": "2016-11-21", "close": 14.0, "volume": 36692.0}, {"date": "2016-11-22", "close": 14.45, "volume": 26282.0}, {"date": "2016-11-23", "close": 14.2, "volume": 21570.0}, {"date": "2016-11-25", "close": 14.1, "volume": 5858.0}, {"date": "2016-11-28", "close": 13.95, "volume": 15906.0}, {"date": "2016-11-29", "close": 13.8, "volume": 5367.0}, {"date": "2016-11-30", "close": 13.75, "volume": 12962.0}, {"date": "2016-12-01", "close": 13.3, "volume": 17402.0}, {"date": "2016-12-02", "close": 12.7, "volume": 16800.0}, {"date": "2016-12-05", "close": 13.45, "volume": 16510.0}, {"date": "2016-12-06", "close": 13.7, "volume": 23151.0}, {"date": "2016-12-07", "close": 13.75, "volume": 16573.0}, {"date": "2016-12-08", "close": 13.8, "volume": 20514.0}, {"date": "2016-12-09", "close": 13.65, "volume": 13155.0}, {"date": "2016-12-12", "close": 13.2, "volume": 19183.0}, {"date": "2016-12-13", "close": 13.45, "volume": 8797.0}, {"date": "2016-12-14", "close": 12.9, "volume": 37627.0}, {"date": "2016-12-15", "close": 12.95, "volume": 22977.0}, {"date": "2016-12-16", "close": 13.45, "volume": 84878.0}, {"date": "2016-12-19", "close": 13.8, "volume": 22658.0}, {"date": "2016-12-20", "close": 13.9, "volume": 13339.0}, {"date": "2016-12-21", "close": 13.8, "volume": 21070.0}, {"date": "2016-12-22", "close": 13.85, "volume": 7499.0}, {"date": "2016-12-23", "close": 13.7, "volume": 9510.0}, {"date": "2016-12-27", "close": 13.55, "volume": 5871.0}, {"date": "2016-12-28", "close": 13.5, "volume": 15275.0}, {"date": "2016-12-29", "close": 13.4, "volume": 14795.0}, {"date": "2016-12-30", "close": 13.2, "volume": 10990.0}, {"date": "2017-01-03", "close": 13.15, "volume": 17041.0}, {"date": "2017-01-04", "close": 13.4, "volume": 12818.0}, {"date": "2017-01-05", "close": 13.45, "volume": 5867.0}, {"date": "2017-01-06", "close": 13.3, "volume": 15080.0}, {"date": "2017-01-09", "close": 13.0, "volume": 4675.0}, {"date": "2017-01-10", "close": 13.25, "volume": 5110.0}, {"date": "2017-01-11", "close": 13.35, "volume": 10142.0}, {"date": "2017-01-12", "close": 13.25, "volume": 8283.0}, {"date": "2017-01-13", "close": 13.65, "volume": 7954.0}, {"date": "2017-01-17", "close": 13.2, "volume": 11558.0}, {"date": "2017-01-18", "close": 13.15, "volume": 8904.0}, {"date": "2017-01-19", "close": 13.1, "volume": 3176.0}, {"date": "2017-01-20", "close": 13.1, "volume": 7619.0}, {"date": "2017-01-23", "close": 13.15, "volume": 8858.0}, {"date": "2017-01-24", "close": 13.25, "volume": 8829.0}, {"date": "2017-01-25", "close": 13.3, "volume": 9606.0}, {"date": "2017-01-26", "close": 13.2, "volume": 4566.0}, {"date": "2017-01-27", "close": 13.25, "volume": 12271.0}, {"date": "2017-01-30", "close": 13.15, "volume": 8657.0}, {"date": "2017-01-31", "close": 13.2, "volume": 12956.0}, {"date": "2017-02-01", "close": 13.2, "volume": 7812.0}, {"date": "2017-02-02", "close": 13.1, "volume": 7997.0}, {"date": "2017-02-03", "close": 13.15, "volume": 14811.0}, {"date": "2017-02-06", "close": 13.0, "volume": 23162.0}, {"date": "2017-02-07", "close": 13.0, "volume": 20878.0}, {"date": "2017-02-08", "close": 12.9, "volume": 41527.0}, {"date": "2017-02-09", "close": 12.8, "volume": 39832.0}, {"date": "2017-02-10", "close": 13.05, "volume": 16102.0}, {"date": "2017-02-13", "close": 13.2, "volume": 12606.0}, {"date": "2017-02-14", "close": 13.1, "volume": 19948.0}, {"date": "2017-02-15", "close": 13.05, "volume": 27242.0}, {"date": "2017-02-16", "close": 12.95, "volume": 32939.0}, {"date": "2017-02-17", "close": 13.0, "volume": 36781.0}, {"date": "2017-02-21", "close": 12.95, "volume": 7966.0}, {"date": "2017-02-22", "close": 13.0, "volume": 21776.0}, {"date": "2017-02-23", "close": 13.25, "volume": 37945.0}, {"date": "2017-02-24", "close": 13.05, "volume": 13591.0}, {"date": "2017-02-27", "close": 13.0, "volume": 16567.0}, {"date": "2017-02-28", "close": 13.0, "volume": 49686.0}, {"date": "2017-03-01", "close": 13.35, "volume": 33280.0}, {"date": "2017-03-02", "close": 13.55, "volume": 36359.0}, {"date": "2017-03-03", "close": 13.25, "volume": 23631.0}, {"date": "2017-03-06", "close": 13.1, "volume": 8709.0}, {"date": "2017-03-07", "close": 12.9, "volume": 12551.0}, {"date": "2017-03-08", "close": 13.05, "volume": 15478.0}, {"date": "2017-03-09", "close": 12.7, "volume": 10830.0}, {"date": "2017-03-10", "close": 12.75, "volume": 19391.0}, {"date": "2017-03-13", "close": 12.675, "volume": 7037.0}, {"date": "2017-03-14", "close": 12.25, "volume": 3125.0}, {"date": "2017-03-15", "close": 12.35, "volume": 10002.0}, {"date": "2017-03-16", "close": 12.6, "volume": 8515.0}, {"date": "2017-03-17", "close": 12.95, "volume": 33649.0}, {"date": "2017-03-20", "close": 12.8, "volume": 13286.0}, {"date": "2017-03-21", "close": 12.55, "volume": 11443.0}, {"date": "2017-03-22", "close": 12.55, "volume": 35727.0}, {"date": "2017-03-23", "close": 12.75, "volume": 6040.0}, {"date": "2017-03-24", "close": 12.75, "volume": 11465.0}, {"date": "2017-03-27", "close": 12.65, "volume": 8816.0}, {"date": "2017-03-28", "close": 13.0, "volume": 11970.0}, {"date": "2017-03-29", "close": 12.75, "volume": 20292.0}, {"date": "2017-03-30", "close": 12.85, "volume": 8963.0}, {"date": "2017-03-31", "close": 12.9, "volume": 19546.0}, {"date": "2017-04-03", "close": 12.9, "volume": 9393.0}, {"date": "2017-04-04", "close": 12.95, "volume": 9931.0}, {"date": "2017-04-05", "close": 12.65, "volume": 11854.0}, {"date": "2017-04-06", "close": 12.95, "volume": 9383.0}, {"date": "2017-04-07", "close": 13.05, "volume": 15369.0}, {"date": "2017-04-10", "close": 12.85, "volume": 8737.0}, {"date": "2017-04-11", "close": 13.0, "volume": 6155.0}, {"date": "2017-04-12", "close": 12.85, "volume": 7902.0}, {"date": "2017-04-13", "close": 12.8, "volume": 9595.0}, {"date": "2017-04-17", "close": 13.1, "volume": 5024.0}, {"date": "2017-04-18", "close": 13.05, "volume": 11940.0}, {"date": "2017-04-19", "close": 13.1, "volume": 11830.0}, {"date": "2017-04-20", "close": 13.2, "volume": 17943.0}, {"date": "2017-04-21", "close": 13.15, "volume": 13882.0}, {"date": "2017-04-24", "close": 12.95, "volume": 16445.0}, {"date": "2017-04-25", "close": 13.4, "volume": 12248.0}, {"date": "2017-04-26", "close": 13.45, "volume": 45778.0}, {"date": "2017-04-27", "close": 14.15, "volume": 24453.0}, {"date": "2017-04-28", "close": 13.35, "volume": 12176.0}, {"date": "2017-05-01", "close": 12.6, "volume": 67744.0}, {"date": "2017-05-02", "close": 12.65, "volume": 26149.0}, {"date": "2017-05-03", "close": 12.25, "volume": 31902.0}, {"date": "2017-05-04", "close": 12.25, "volume": 5275.0}, {"date": "2017-05-05", "close": 12.25, "volume": 11475.0}, {"date": "2017-05-08", "close": 12.25, "volume": 4429.0}, {"date": "2017-05-09", "close": 12.5, "volume": 14456.0}, {"date": "2017-05-10", "close": 12.0, "volume": 18435.0}, {"date": "2017-05-11", "close": 12.05, "volume": 23324.0}, {"date": "2017-05-12", "close": 12.3, "volume": 21093.0}, {"date": "2017-05-15", "close": 12.5, "volume": 9716.0}, {"date": "2017-05-16", "close": 12.2, "volume": 14227.0}, {"date": "2017-05-17", "close": 11.75, "volume": 29456.0}, {"date": "2017-05-18", "close": 11.9, "volume": 29360.0}, {"date": "2017-05-19", "close": 11.85, "volume": 11857.0}, {"date": "2017-05-22", "close": 12.1, "volume": 7376.0}, {"date": "2017-05-23", "close": 11.65, "volume": 7640.0}, {"date": "2017-05-24", "close": 11.75, "volume": 5860.0}, {"date": "2017-05-25", "close": 11.6, "volume": 8980.0}, {"date": "2017-05-26", "close": 11.6, "volume": 15029.0}, {"date": "2017-05-30", "close": 11.5, "volume": 8631.0}, {"date": "2017-05-31", "close": 12.0, "volume": 16912.0}, {"date": "2017-06-01", "close": 12.35, "volume": 19024.0}, {"date": "2017-06-02", "close": 12.0, "volume": 14116.0}, {"date": "2017-06-05", "close": 11.95, "volume": 9895.0}, {"date": "2017-06-06", "close": 11.85, "volume": 8718.0}, {"date": "2017-06-07", "close": 12.3, "volume": 13070.0}, {"date": "2017-06-08", "close": 12.75, "volume": 10191.0}, {"date": "2017-06-09", "close": 12.95, "volume": 17957.0}, {"date": "2017-06-12", "close": 13.25, "volume": 11392.0}, {"date": "2017-06-13", "close": 13.05, "volume": 6251.0}, {"date": "2017-06-14", "close": 13.25, "volume": 12302.0}, {"date": "2017-06-15", "close": 13.2, "volume": 3675.0}, {"date": "2017-06-16", "close": 12.75, "volume": 29175.0}, {"date": "2017-06-19", "close": 12.9, "volume": 4896.0}, {"date": "2017-06-20", "close": 12.8, "volume": 35501.0}, {"date": "2017-06-21", "close": 12.75, "volume": 4883.0}, {"date": "2017-06-22", "close": 13.1, "volume": 4628.0}, {"date": "2017-06-23", "close": 13.7, "volume": 47419.0}, {"date": "2017-06-26", "close": 13.3, "volume": 13071.0}, {"date": "2017-06-27", "close": 13.2, "volume": 34717.0}, {"date": "2017-06-28", "close": 13.5, "volume": 39513.0}, {"date": "2017-06-29", "close": 13.2, "volume": 11949.0}, {"date": "2017-06-30", "close": 13.1, "volume": 2515.0}, {"date": "2017-07-03", "close": 12.75, "volume": 6512.0}, {"date": "2017-07-05", "close": 12.85, "volume": 7505.0}, {"date": "2017-07-06", "close": 12.8, "volume": 7004.0}, {"date": "2017-07-07", "close": 13.05, "volume": 2294.0}, {"date": "2017-07-10", "close": 12.8, "volume": 6189.0}, {"date": "2017-07-11", "close": 12.85, "volume": 9653.0}, {"date": "2017-07-12", "close": 12.9, "volume": 5072.0}, {"date": "2017-07-13", "close": 12.8, "volume": 2915.0}, {"date": "2017-07-14", "close": 12.95, "volume": 2199.0}, {"date": "2017-07-17", "close": 12.65, "volume": 4773.0}, {"date": "2017-07-18", "close": 12.45, "volume": 7332.0}, {"date": "2017-07-19", "close": 12.4, "volume": 4909.0}, {"date": "2017-07-20", "close": 12.8, "volume": 7370.0}, {"date": "2017-07-21", "close": 13.1, "volume": 11214.0}, {"date": "2017-07-24", "close": 12.45, "volume": 12056.0}, {"date": "2017-07-25", "close": 12.7, "volume": 12658.0}, {"date": "2017-07-26", "close": 12.75, "volume": 5729.0}, {"date": "2017-07-27", "close": 12.4, "volume": 7235.0}, {"date": "2017-07-28", "close": 12.5, "volume": 9234.0}, {"date": "2017-07-31", "close": 12.35, "volume": 7650.0}, {"date": "2017-08-01", "close": 12.4, "volume": 7746.0}, {"date": "2017-08-02", "close": 12.25, "volume": 9349.0}, {"date": "2017-08-03", "close": 12.1, "volume": 4165.0}, {"date": "2017-08-04", "close": 12.15, "volume": 11849.0}, {"date": "2017-08-07", "close": 12.3, "volume": 11064.0}, {"date": "2017-08-08", "close": 12.4, "volume": 8151.0}, {"date": "2017-08-09", "close": 12.05, "volume": 7880.0}, {"date": "2017-08-10", "close": 12.05, "volume": 18838.0}, {"date": "2017-08-11", "close": 12.0, "volume": 10570.0}, {"date": "2017-08-14", "close": 12.5, "volume": 7786.0}, {"date": "2017-08-15", "close": 12.35, "volume": 6142.0}, {"date": "2017-08-16", "close": 12.05, "volume": 5578.0}, {"date": "2017-08-17", "close": 11.9, "volume": 13494.0}, {"date": "2017-08-18", "close": 11.9, "volume": 22135.0}, {"date": "2017-08-21", "close": 11.9, "volume": 6105.0}, {"date": "2017-08-22", "close": 12.05, "volume": 3536.0}, {"date": "2017-08-23", "close": 11.85, "volume": 4085.0}, {"date": "2017-08-24", "close": 11.9, "volume": 2357.0}, {"date": "2017-08-25", "close": 12.0, "volume": 13195.0}, {"date": "2017-08-28", "close": 12.05, "volume": 4534.0}, {"date": "2017-08-29", "close": 12.05, "volume": 9201.0}, {"date": "2017-08-30", "close": 12.0, "volume": 4458.0}, {"date": "2017-08-31", "close": 12.05, "volume": 16276.0}, {"date": "2017-09-01", "close": 12.15, "volume": 9760.0}, {"date": "2017-09-05", "close": 12.0, "volume": 10437.0}, {"date": "2017-09-06", "close": 12.15, "volume": 20194.0}, {"date": "2017-09-07", "close": 12.15, "volume": 6169.0}, {"date": "2017-09-08", "close": 12.1, "volume": 18484.0}, {"date": "2017-09-11", "close": 12.2, "volume": 5315.0}, {"date": "2017-09-12", "close": 12.25, "volume": 6426.0}, {"date": "2017-09-13", "close": 12.1, "volume": 43090.0}, {"date": "2017-09-14", "close": 12.2, "volume": 15746.0}, {"date": "2017-09-15", "close": 12.4, "volume": 61110.0}, {"date": "2017-09-18", "close": 13.0, "volume": 7489.0}, {"date": "2017-09-19", "close": 13.15, "volume": 11159.0}, {"date": "2017-09-20", "close": 13.1, "volume": 11950.0}, {"date": "2017-09-21", "close": 13.45, "volume": 4613.0}, {"date": "2017-09-22", "close": 13.5, "volume": 8360.0}, {"date": "2017-09-25", "close": 13.4, "volume": 8668.0}, {"date": "2017-09-26", "close": 13.65, "volume": 6671.0}, {"date": "2017-09-27", "close": 13.9, "volume": 21783.0}, {"date": "2017-09-28", "close": 13.65, "volume": 14017.0}, {"date": "2017-09-29", "close": 13.6, "volume": 17030.0}, {"date": "2017-10-02", "close": 13.85, "volume": 11512.0}, {"date": "2017-10-03", "close": 13.6, "volume": 15425.0}, {"date": "2017-10-04", "close": 13.55, "volume": 4414.0}, {"date": "2017-10-05", "close": 13.5, "volume": 2822.0}, {"date": "2017-10-06", "close": 13.65, "volume": 6470.0}, {"date": "2017-10-09", "close": 13.55, "volume": 3396.0}, {"date": "2017-10-10", "close": 13.85, "volume": 6347.0}, {"date": "2017-10-11", "close": 13.9, "volume": 7537.0}, {"date": "2017-10-12", "close": 13.7, "volume": 9635.0}, {"date": "2017-10-13", "close": 13.8, "volume": 5656.0}, {"date": "2017-10-16", "close": 13.8, "volume": 4021.0}, {"date": "2017-10-17", "close": 13.7, "volume": 6760.0}, {"date": "2017-10-18", "close": 13.6, "volume": 7474.0}, {"date": "2017-10-19", "close": 13.7, "volume": 2337.0}, {"date": "2017-10-20", "close": 13.8, "volume": 7972.0}, {"date": "2017-10-23", "close": 13.35, "volume": 3202.0}, {"date": "2017-10-24", "close": 13.55, "volume": 5872.0}, {"date": "2017-10-25", "close": 13.65, "volume": 4198.0}, {"date": "2017-10-26", "close": 13.4, "volume": 9987.0}, {"date": "2017-10-27", "close": 12.8, "volume": 24562.0}, {"date": "2017-10-30", "close": 12.45, "volume": 14930.0}, {"date": "2017-10-31", "close": 12.35, "volume": 18580.0}, {"date": "2017-11-01", "close": 12.3, "volume": 6039.0}, {"date": "2017-11-02", "close": 12.5, "volume": 18008.0}, {"date": "2017-11-03", "close": 12.85, "volume": 22632.0}, {"date": "2017-11-06", "close": 12.85, "volume": 4372.0}, {"date": "2017-11-07", "close": 12.8, "volume": 11591.0}, {"date": "2017-11-08", "close": 12.95, "volume": 14023.0}, {"date": "2017-11-09", "close": 12.95, "volume": 6111.0}, {"date": "2017-11-10", "close": 12.95, "volume": 3143.0}, {"date": "2017-11-13", "close": 13.1, "volume": 10764.0}, {"date": "2017-11-14", "close": 13.1, "volume": 5507.0}, {"date": "2017-11-15", "close": 12.85, "volume": 7067.0}, {"date": "2017-11-16", "close": 13.1, "volume": 10654.0}, {"date": "2017-11-17", "close": 13.1, "volume": 9782.0}, {"date": "2017-11-20", "close": 13.8, "volume": 10031.0}, {"date": "2017-11-21", "close": 13.7, "volume": 14108.0}, {"date": "2017-11-22", "close": 13.6, "volume": 4866.0}, {"date": "2017-11-24", "close": 13.65, "volume": 1346.0}, {"date": "2017-11-27", "close": 13.55, "volume": 11811.0}, {"date": "2017-11-28", "close": 14.0, "volume": 10230.0}, {"date": "2017-11-29", "close": 14.0, "volume": 24357.0}, {"date": "2017-11-30", "close": 13.6, "volume": 10624.0}, {"date": "2017-12-01", "close": 13.7, "volume": 9734.0}, {"date": "2017-12-04", "close": 13.7, "volume": 4832.0}, {"date": "2017-12-05", "close": 13.6, "volume": 7635.0}, {"date": "2017-12-06", "close": 13.3, "volume": 7052.0}, {"date": "2017-12-07", "close": 13.35, "volume": 21715.0}, {"date": "2017-12-08", "close": 13.4, "volume": 6909.0}, {"date": "2017-12-11", "close": 13.3, "volume": 4790.0}, {"date": "2017-12-12", "close": 13.35, "volume": 5556.0}, {"date": "2017-12-13", "close": 13.55, "volume": 7977.0}, {"date": "2017-12-14", "close": 13.0, "volume": 6304.0}, {"date": "2017-12-15", "close": 13.1, "volume": 49400.0}, {"date": "2017-12-18", "close": 13.45, "volume": 16147.0}, {"date": "2017-12-19", "close": 13.4, "volume": 3718.0}, {"date": "2017-12-20", "close": 13.0, "volume": 6910.0}, {"date": "2017-12-21", "close": 13.2, "volume": 15652.0}, {"date": "2017-12-22", "close": 13.0, "volume": 7011.0}, {"date": "2017-12-26", "close": 13.0, "volume": 5342.0}, {"date": "2017-12-27", "close": 12.95, "volume": 3004.0}, {"date": "2017-12-28", "close": 12.6, "volume": 5345.0}, {"date": "2017-12-29", "close": 12.3, "volume": 15626.0}, {"date": "2018-01-02", "close": 12.8, "volume": 11519.0}, {"date": "2018-01-03", "close": 12.6, "volume": 9674.0}, {"date": "2018-01-04", "close": 13.3, "volume": 6178.0}, {"date": "2018-01-05", "close": 12.8, "volume": 4693.0}, {"date": "2018-01-08", "close": 13.0, "volume": 6575.0}, {"date": "2018-01-09", "close": 13.05, "volume": 10993.0}, {"date": "2018-01-10", "close": 12.75, "volume": 8872.0}, {"date": "2018-01-11", "close": 12.9, "volume": 15908.0}, {"date": "2018-01-12", "close": 13.0, "volume": 3497.0}, {"date": "2018-01-16", "close": 12.8, "volume": 23569.0}, {"date": "2018-01-17", "close": 13.1, "volume": 9043.0}, {"date": "2018-01-18", "close": 12.7, "volume": 8694.0}, {"date": "2018-01-19", "close": 13.05, "volume": 5556.0}, {"date": "2018-01-22", "close": 13.15, "volume": 5165.0}, {"date": "2018-01-23", "close": 13.05, "volume": 8167.0}, {"date": "2018-01-24", "close": 13.0, "volume": 6450.0}, {"date": "2018-01-25", "close": 13.15, "volume": 1885.0}, {"date": "2018-01-26", "close": 13.15, "volume": 1993.0}, {"date": "2018-01-29", "close": 13.0, "volume": 2678.0}, {"date": "2018-01-30", "close": 12.7, "volume": 5231.0}, {"date": "2018-01-31", "close": 12.85, "volume": 10474.0}, {"date": "2018-02-01", "close": 13.0, "volume": 13572.0}, {"date": "2018-02-02", "close": 12.7, "volume": 18682.0}, {"date": "2018-02-05", "close": 12.35, "volume": 17371.0}, {"date": "2018-02-06", "close": 12.4, "volume": 29923.0}, {"date": "2018-02-07", "close": 12.5, "volume": 18626.0}, {"date": "2018-02-08", "close": 12.55, "volume": 11248.0}, {"date": "2018-02-09", "close": 12.85, "volume": 7791.0}, {"date": "2018-02-12", "close": 12.8, "volume": 7496.0}, {"date": "2018-02-13", "close": 12.7, "volume": 4390.0}, {"date": "2018-02-14", "close": 12.3, "volume": 15554.0}, {"date": "2018-02-15", "close": 12.7, "volume": 4666.0}, {"date": "2018-02-16", "close": 12.45, "volume": 7810.0}, {"date": "2018-02-20", "close": 12.0, "volume": 11093.0}, {"date": "2018-02-21", "close": 12.05, "volume": 4156.0}, {"date": "2018-02-22", "close": 12.0, "volume": 7464.0}, {"date": "2018-02-23", "close": 12.1, "volume": 3278.0}, {"date": "2018-02-26", "close": 12.05, "volume": 5210.0}, {"date": "2018-02-27", "close": 12.3, "volume": 15147.0}, {"date": "2018-02-28", "close": 12.15, "volume": 13822.0}, {"date": "2018-03-01", "close": 12.55, "volume": 15172.0}, {"date": "2018-03-02", "close": 12.85, "volume": 9458.0}, {"date": "2018-03-05", "close": 13.35, "volume": 12721.0}, {"date": "2018-03-06", "close": 13.35, "volume": 14039.0}, {"date": "2018-03-07", "close": 13.2, "volume": 8979.0}, {"date": "2018-03-08", "close": 13.15, "volume": 6699.0}, {"date": "2018-03-09", "close": 13.2, "volume": 7704.0}, {"date": "2018-03-12", "close": 13.5, "volume": 8602.0}, {"date": "2018-03-13", "close": 13.35, "volume": 6072.0}, {"date": "2018-03-14", "close": 13.4, "volume": 7794.0}, {"date": "2018-03-15", "close": 13.3, "volume": 8438.0}, {"date": "2018-03-16", "close": 13.45, "volume": 27433.0}, {"date": "2018-03-19", "close": 13.85, "volume": 21907.0}, {"date": "2018-03-20", "close": 13.95, "volume": 15443.0}, {"date": "2018-03-21", "close": 14.15, "volume": 12227.0}, {"date": "2018-03-22", "close": 14.0, "volume": 13505.0}, {"date": "2018-03-23", "close": 13.85, "volume": 21569.0}, {"date": "2018-03-26", "close": 13.75, "volume": 15921.0}, {"date": "2018-03-27", "close": 13.45, "volume": 8867.0}, {"date": "2018-03-28", "close": 13.6, "volume": 4550.0}, {"date": "2018-03-29", "close": 13.7, "volume": 12560.0}, {"date": "2018-04-02", "close": 13.65, "volume": 8259.0}, {"date": "2018-04-03", "close": 13.6, "volume": 11938.0}, {"date": "2018-04-04", "close": 13.75, "volume": 4642.0}, {"date": "2018-04-05", "close": 13.95, "volume": 8484.0}, {"date": "2018-04-06", "close": 13.85, "volume": 9025.0}, {"date": "2018-04-09", "close": 13.95, "volume": 8689.0}, {"date": "2018-04-10", "close": 14.3, "volume": 12558.0}, {"date": "2018-04-11", "close": 14.25, "volume": 6125.0}, {"date": "2018-04-12", "close": 14.05, "volume": 3491.0}, {"date": "2018-04-13", "close": 14.1, "volume": 3034.0}, {"date": "2018-04-16", "close": 14.2, "volume": 7857.0}, {"date": "2018-04-17", "close": 14.25, "volume": 12465.0}, {"date": "2018-04-18", "close": 14.25, "volume": 7455.0}, {"date": "2018-04-19", "close": 13.4, "volume": 20625.0}, {"date": "2018-04-20", "close": 12.95, "volume": 11006.0}, {"date": "2018-04-23", "close": 13.35, "volume": 10592.0}, {"date": "2018-04-24", "close": 13.35, "volume": 11688.0}, {"date": "2018-04-25", "close": 13.25, "volume": 19649.0}, {"date": "2018-04-26", "close": 13.25, "volume": 3327.0}, {"date": "2018-04-27", "close": 13.1, "volume": 8937.0}, {"date": "2018-04-30", "close": 13.25, "volume": 6355.0}, {"date": "2018-05-01", "close": 13.2, "volume": 8308.0}, {"date": "2018-05-02", "close": 13.35, "volume": 10706.0}, {"date": "2018-05-03", "close": 13.3, "volume": 3159.0}, {"date": "2018-05-04", "close": 13.35, "volume": 6269.0}, {"date": "2018-05-07", "close": 13.5, "volume": 5357.0}, {"date": "2018-05-08", "close": 13.6, "volume": 4983.0}, {"date": "2018-05-09", "close": 13.7, "volume": 4242.0}, {"date": "2018-05-10", "close": 13.65, "volume": 6019.0}, {"date": "2018-05-11", "close": 13.4, "volume": 6626.0}, {"date": "2018-05-14", "close": 12.95, "volume": 17288.0}, {"date": "2018-05-15", "close": 13.25, "volume": 7289.0}, {"date": "2018-05-16", "close": 13.85, "volume": 13400.0}, {"date": "2018-05-17", "close": 14.45, "volume": 20227.0}, {"date": "2018-05-18", "close": 14.4, "volume": 12899.0}, {"date": "2018-05-21", "close": 14.35, "volume": 13134.0}, {"date": "2018-05-22", "close": 14.05, "volume": 4951.0}, {"date": "2018-05-23", "close": 14.2, "volume": 6958.0}, {"date": "2018-05-24", "close": 14.1, "volume": 2910.0}, {"date": "2018-05-25", "close": 14.2, "volume": 3332.0}, {"date": "2018-05-29", "close": 14.15, "volume": 3699.0}, {"date": "2018-05-30", "close": 14.35, "volume": 12022.0}, {"date": "2018-05-31", "close": 14.4, "volume": 8962.0}, {"date": "2018-06-01", "close": 14.5, "volume": 5959.0}, {"date": "2018-06-04", "close": 14.4, "volume": 7124.0}, {"date": "2018-06-05", "close": 14.55, "volume": 19904.0}, {"date": "2018-06-06", "close": 14.35, "volume": 12500.0}, {"date": "2018-06-07", "close": 14.3, "volume": 7353.0}, {"date": "2018-06-08", "close": 14.15, "volume": 7993.0}, {"date": "2018-06-11", "close": 14.25, "volume": 4126.0}, {"date": "2018-06-12", "close": 14.2, "volume": 4281.0}, {"date": "2018-06-13", "close": 14.1, "volume": 3152.0}, {"date": "2018-06-14", "close": 14.05, "volume": 3182.0}, {"date": "2018-06-15", "close": 14.2, "volume": 15275.0}, {"date": "2018-06-18", "close": 14.1, "volume": 4528.0}, {"date": "2018-06-19", "close": 13.7, "volume": 5034.0}, {"date": "2018-06-20", "close": 13.9, "volume": 4733.0}, {"date": "2018-06-21", "close": 14.0, "volume": 9742.0}, {"date": "2018-06-22", "close": 15.2, "volume": 103105.0}, {"date": "2018-06-25", "close": 14.7, "volume": 18755.0}, {"date": "2018-06-26", "close": 14.85, "volume": 7197.0}, {"date": "2018-06-27", "close": 14.35, "volume": 7063.0}, {"date": "2018-06-28", "close": 14.45, "volume": 7822.0}, {"date": "2018-06-29", "close": 14.1, "volume": 9264.0}, {"date": "2018-07-02", "close": 13.9, "volume": 16899.0}, {"date": "2018-07-03", "close": 14.1, "volume": 4231.0}, {"date": "2018-07-05", "close": 14.1, "volume": 6215.0}, {"date": "2018-07-06", "close": 14.05, "volume": 6294.0}, {"date": "2018-07-09", "close": 14.25, "volume": 6757.0}, {"date": "2018-07-10", "close": 14.25, "volume": 9062.0}, {"date": "2018-07-11", "close": 14.0, "volume": 5491.0}, {"date": "2018-07-12", "close": 14.0, "volume": 3998.0}, {"date": "2018-07-13", "close": 13.75, "volume": 4534.0}, {"date": "2018-07-16", "close": 14.05, "volume": 9819.0}, {"date": "2018-07-17", "close": 14.0, "volume": 3414.0}, {"date": "2018-07-18", "close": 13.9, "volume": 3959.0}, {"date": "2018-07-19", "close": 13.9, "volume": 4369.0}, {"date": "2018-07-20", "close": 14.0, "volume": 5079.0}, {"date": "2018-07-23", "close": 13.8, "volume": 2786.0}, {"date": "2018-07-24", "close": 13.75, "volume": 4534.0}, {"date": "2018-07-25", "close": 13.7, "volume": 3101.0}, {"date": "2018-07-26", "close": 13.8, "volume": 3650.0}, {"date": "2018-07-27", "close": 13.4, "volume": 7535.0}, {"date": "2018-07-30", "close": 13.2, "volume": 3211.0}, {"date": "2018-07-31", "close": 13.4, "volume": 7456.0}, {"date": "2018-08-01", "close": 13.4, "volume": 4566.0}, {"date": "2018-08-02", "close": 13.4, "volume": 1554.0}, {"date": "2018-08-03", "close": 13.2, "volume": 13747.0}, {"date": "2018-08-06", "close": 13.55, "volume": 1792.0}, {"date": "2018-08-07", "close": 13.45, "volume": 2769.0}, {"date": "2018-08-08", "close": 13.45, "volume": 2178.0}, {"date": "2018-08-09", "close": 13.55, "volume": 2804.0}, {"date": "2018-08-10", "close": 13.45, "volume": 1157.0}, {"date": "2018-08-13", "close": 13.3, "volume": 6527.0}, {"date": "2018-08-14", "close": 13.3, "volume": 2295.0}, {"date": "2018-08-15", "close": 12.6, "volume": 14494.0}, {"date": "2018-08-16", "close": 12.55, "volume": 8541.0}, {"date": "2018-08-17", "close": 12.9, "volume": 5315.0}, {"date": "2018-08-20", "close": 13.15, "volume": 22329.0}, {"date": "2018-08-21", "close": 13.15, "volume": 8501.0}, {"date": "2018-08-22", "close": 13.15, "volume": 11112.0}, {"date": "2018-08-23", "close": 13.3, "volume": 8248.0}, {"date": "2018-08-24", "close": 13.1, "volume": 4567.0}, {"date": "2018-08-27", "close": 13.05, "volume": 3887.0}, {"date": "2018-08-28", "close": 13.15, "volume": 3131.0}, {"date": "2018-08-29", "close": 13.2, "volume": 4326.0}, {"date": "2018-08-30", "close": 13.2, "volume": 16207.0}, {"date": "2018-08-31", "close": 13.3, "volume": 13441.0}, {"date": "2018-09-04", "close": 13.15, "volume": 9704.0}, {"date": "2018-09-05", "close": 13.15, "volume": 3553.0}, {"date": "2018-09-06", "close": 13.55, "volume": 9258.0}, {"date": "2018-09-07", "close": 13.6, "volume": 9732.0}, {"date": "2018-09-10", "close": 13.6, "volume": 3886.0}, {"date": "2018-09-11", "close": 13.2, "volume": 10361.0}, {"date": "2018-09-12", "close": 12.85, "volume": 15970.0}, {"date": "2018-09-13", "close": 12.65, "volume": 7423.0}, {"date": "2018-09-14", "close": 12.95, "volume": 9838.0}, {"date": "2018-09-17", "close": 13.1, "volume": 14125.0}, {"date": "2018-09-18", "close": 12.8, "volume": 6252.0}, {"date": "2018-09-19", "close": 12.3, "volume": 10787.0}, {"date": "2018-09-20", "close": 12.45, "volume": 16909.0}, {"date": "2018-09-21", "close": 12.95, "volume": 53583.0}, {"date": "2018-09-24", "close": 12.75, "volume": 8072.0}, {"date": "2018-09-25", "close": 12.85, "volume": 4854.0}, {"date": "2018-09-26", "close": 12.65, "volume": 3579.0}, {"date": "2018-09-27", "close": 12.4, "volume": 8017.0}, {"date": "2018-09-28", "close": 12.85, "volume": 10049.0}, {"date": "2018-10-01", "close": 12.67, "volume": 9638.0}, {"date": "2018-10-02", "close": 12.83, "volume": 32039.0}, {"date": "2018-10-03", "close": 12.69, "volume": 10839.0}, {"date": "2018-10-04", "close": 12.53, "volume": 4813.0}, {"date": "2018-10-05", "close": 12.5, "volume": 4244.0}, {"date": "2018-10-08", "close": 12.51, "volume": 4419.0}, {"date": "2018-10-09", "close": 12.35, "volume": 8828.0}, {"date": "2018-10-10", "close": 12.35, "volume": 7506.0}, {"date": "2018-10-11", "close": 12.22, "volume": 5853.0}, {"date": "2018-10-12", "close": 11.91, "volume": 27132.0}, {"date": "2018-10-15", "close": 11.93, "volume": 8551.0}, {"date": "2018-10-16", "close": 12.0, "volume": 8210.0}, {"date": "2018-10-17", "close": 12.01, "volume": 12504.0}, {"date": "2018-10-18", "close": 12.17, "volume": 7103.0}, {"date": "2018-10-19", "close": 11.86, "volume": 7826.0}, {"date": "2018-10-22", "close": 11.99, "volume": 4299.0}, {"date": "2018-10-23", "close": 11.64, "volume": 5031.0}, {"date": "2018-10-24", "close": 11.49, "volume": 5246.0}, {"date": "2018-10-25", "close": 11.66, "volume": 11096.0}, {"date": "2018-10-26", "close": 11.15, "volume": 11905.0}, {"date": "2018-10-29", "close": 11.3, "volume": 4559.0}, {"date": "2018-10-30", "close": 11.25, "volume": 3801.0}, {"date": "2018-10-31", "close": 11.7, "volume": 10847.0}, {"date": "2018-11-01", "close": 12.63, "volume": 12919.0}, {"date": "2018-11-02", "close": 12.36, "volume": 7469.0}, {"date": "2018-11-05", "close": 12.3, "volume": 16585.0}, {"date": "2018-11-06", "close": 12.22, "volume": 5590.0}, {"date": "2018-11-07", "close": 12.25, "volume": 17307.0}, {"date": "2018-11-08", "close": 12.1, "volume": 6305.0}, {"date": "2018-11-09", "close": 12.16, "volume": 7546.0}, {"date": "2018-11-12", "close": 11.95, "volume": 3999.0}, {"date": "2018-11-13", "close": 12.15, "volume": 3804.0}, {"date": "2018-11-14", "close": 11.91, "volume": 4927.0}, {"date": "2018-11-15", "close": 12.02, "volume": 4386.0}, {"date": "2018-11-16", "close": 11.76, "volume": 6781.0}, {"date": "2018-11-19", "close": 11.52, "volume": 12748.0}, {"date": "2018-11-20", "close": 11.5, "volume": 8479.0}, {"date": "2018-11-21", "close": 12.0, "volume": 3188.0}, {"date": "2018-11-23", "close": 12.0, "volume": 2482.0}, {"date": "2018-11-26", "close": 11.81, "volume": 5575.0}, {"date": "2018-11-27", "close": 11.76, "volume": 8664.0}, {"date": "2018-11-28", "close": 11.94, "volume": 4769.0}, {"date": "2018-11-29", "close": 12.02, "volume": 4386.0}, {"date": "2018-11-30", "close": 11.85, "volume": 12434.0}, {"date": "2018-12-03", "close": 12.11, "volume": 11310.0}, {"date": "2018-12-04", "close": 11.74, "volume": 14158.0}, {"date": "2018-12-06", "close": 11.66, "volume": 6442.0}, {"date": "2018-12-07", "close": 11.38, "volume": 6259.0}, {"date": "2018-12-10", "close": 11.22, "volume": 14705.0}, {"date": "2018-12-11", "close": 11.1, "volume": 3305.0}, {"date": "2018-12-12", "close": 11.64, "volume": 12713.0}, {"date": "2018-12-13", "close": 11.41, "volume": 13759.0}, {"date": "2018-12-14", "close": 11.04, "volume": 7886.0}, {"date": "2018-12-17", "close": 11.0, "volume": 23499.0}, {"date": "2018-12-18", "close": 11.05, "volume": 15405.0}, {"date": "2018-12-19", "close": 11.34, "volume": 6891.0}, {"date": "2018-12-20", "close": 11.62, "volume": 15206.0}, {"date": "2018-12-21", "close": 11.48, "volume": 38368.0}, {"date": "2018-12-24", "close": 11.02, "volume": 9136.0}, {"date": "2018-12-26", "close": 11.03, "volume": 13561.0}, {"date": "2018-12-27", "close": 10.9, "volume": 23022.0}, {"date": "2018-12-28", "close": 11.44, "volume": 7313.0}, {"date": "2018-12-31", "close": 11.45, "volume": 9248.0}, {"date": "2019-01-02", "close": 11.46, "volume": 3236.0}, {"date": "2019-01-03", "close": 11.22, "volume": 3247.0}, {"date": "2019-01-04", "close": 11.59, "volume": 9114.0}, {"date": "2019-01-07", "close": 12.62, "volume": 15884.0}, {"date": "2019-01-08", "close": 12.66, "volume": 5536.0}, {"date": "2019-01-09", "close": 12.79, "volume": 5076.0}, {"date": "2019-01-10", "close": 12.53, "volume": 2408.0}, {"date": "2019-01-11", "close": 12.56, "volume": 9133.0}, {"date": "2019-01-14", "close": 12.01, "volume": 7228.0}, {"date": "2019-01-15", "close": 11.99, "volume": 12220.0}, {"date": "2019-01-16", "close": 12.1, "volume": 10826.0}, {"date": "2019-01-17", "close": 11.78, "volume": 11720.0}, {"date": "2019-01-18", "close": 11.68, "volume": 13153.0}, {"date": "2019-01-22", "close": 11.76, "volume": 3891.0}, {"date": "2019-01-23", "close": 11.77, "volume": 18224.0}, {"date": "2019-01-24", "close": 11.68, "volume": 4769.0}, {"date": "2019-01-25", "close": 11.56, "volume": 5888.0}, {"date": "2019-01-28", "close": 11.62, "volume": 4445.0}, {"date": "2019-01-29", "close": 11.63, "volume": 9816.0}, {"date": "2019-01-30", "close": 11.75, "volume": 15539.0}, {"date": "2019-01-31", "close": 11.16, "volume": 8555.0}, {"date": "2019-02-01", "close": 11.45, "volume": 4940.0}, {"date": "2019-02-04", "close": 11.11, "volume": 7169.0}, {"date": "2019-02-05", "close": 11.07, "volume": 6968.0}, {"date": "2019-02-06", "close": 11.19, "volume": 2714.0}, {"date": "2019-02-07", "close": 11.17, "volume": 17491.0}, {"date": "2019-02-08", "close": 11.34, "volume": 17185.0}, {"date": "2019-02-11", "close": 11.46, "volume": 19889.0}, {"date": "2019-02-12", "close": 11.5, "volume": 8496.0}, {"date": "2019-02-13", "close": 11.55, "volume": 16158.0}, {"date": "2019-02-14", "close": 11.55, "volume": 10555.0}, {"date": "2019-02-15", "close": 11.94, "volume": 13587.0}, {"date": "2019-02-19", "close": 12.68, "volume": 30407.0}, {"date": "2019-02-20", "close": 12.46, "volume": 11851.0}, {"date": "2019-02-21", "close": 12.8, "volume": 22712.0}, {"date": "2019-02-22", "close": 12.83, "volume": 10849.0}, {"date": "2019-02-25", "close": 12.61, "volume": 17462.0}, {"date": "2019-02-26", "close": 12.29, "volume": 21720.0}, {"date": "2019-02-27", "close": 11.91, "volume": 16706.0}, {"date": "2019-02-28", "close": 12.2, "volume": 4473.0}, {"date": "2019-03-01", "close": 12.15, "volume": 6463.0}, {"date": "2019-03-04", "close": 11.88, "volume": 4714.0}, {"date": "2019-03-05", "close": 11.77, "volume": 4177.0}, {"date": "2019-03-06", "close": 11.54, "volume": 15052.0}, {"date": "2019-03-07", "close": 11.65, "volume": 11434.0}, {"date": "2019-03-08", "close": 11.36, "volume": 11371.0}, {"date": "2019-03-11", "close": 11.73, "volume": 5622.0}, {"date": "2019-03-12", "close": 11.87, "volume": 11621.0}, {"date": "2019-03-13", "close": 11.8, "volume": 5186.0}, {"date": "2019-03-14", "close": 11.51, "volume": 5538.0}, {"date": "2019-03-15", "close": 11.65, "volume": 35106.0}, {"date": "2019-03-18", "close": 11.79, "volume": 8937.0}, {"date": "2019-03-19", "close": 11.73, "volume": 8012.0}, {"date": "2019-03-20", "close": 11.99, "volume": 7941.0}, {"date": "2019-03-21", "close": 11.9, "volume": 16089.0}, {"date": "2019-03-22", "close": 11.53, "volume": 21868.0}, {"date": "2019-03-25", "close": 11.55, "volume": 4796.0}, {"date": "2019-03-26", "close": 11.65, "volume": 5696.0}, {"date": "2019-03-27", "close": 11.51, "volume": 5687.0}, {"date": "2019-03-28", "close": 11.56, "volume": 3849.0}, {"date": "2019-03-29", "close": 11.17, "volume": 12315.0}, {"date": "2019-04-01", "close": 11.51, "volume": 11829.0}, {"date": "2019-04-02", "close": 11.67, "volume": 6012.0}, {"date": "2019-04-03", "close": 11.78, "volume": 8143.0}, {"date": "2019-04-04", "close": 12.09, "volume": 6782.0}, {"date": "2019-04-05", "close": 12.4, "volume": 12998.0}, {"date": "2019-04-08", "close": 12.03, "volume": 3581.0}, {"date": "2019-04-09", "close": 11.87, "volume": 10071.0}, {"date": "2019-04-10", "close": 12.07, "volume": 10465.0}, {"date": "2019-04-11", "close": 11.75, "volume": 5251.0}, {"date": "2019-04-12", "close": 11.61, "volume": 7843.0}, {"date": "2019-04-15", "close": 11.91, "volume": 4300.0}, {"date": "2019-04-16", "close": 11.95, "volume": 8690.0}, {"date": "2019-04-17", "close": 11.72, "volume": 6597.0}, {"date": "2019-04-18", "close": 11.5, "volume": 9892.0}, {"date": "2019-04-22", "close": 11.35, "volume": 5378.0}, {"date": "2019-04-23", "close": 11.6, "volume": 6138.0}, {"date": "2019-04-24", "close": 11.73, "volume": 5977.0}, {"date": "2019-04-25", "close": 11.53, "volume": 3511.0}, {"date": "2019-04-26", "close": 11.76, "volume": 3142.0}, {"date": "2019-04-29", "close": 12.1, "volume": 6656.0}, {"date": "2019-04-30", "close": 12.04, "volume": 13933.0}, {"date": "2019-05-01", "close": 11.81, "volume": 4091.0}, {"date": "2019-05-02", "close": 11.84, "volume": 2732.0}, {"date": "2019-05-03", "close": 12.05, "volume": 6344.0}, {"date": "2019-05-06", "close": 11.83, "volume": 3410.0}, {"date": "2019-05-07", "close": 11.59, "volume": 4321.0}, {"date": "2019-05-08", "close": 11.82, "volume": 3538.0}, {"date": "2019-05-09", "close": 11.52, "volume": 3739.0}, {"date": "2019-05-10", "close": 11.65, "volume": 3517.0}, {"date": "2019-05-13", "close": 11.21, "volume": 6699.0}, {"date": "2019-05-14", "close": 11.6, "volume": 9517.0}, {"date": "2019-05-15", "close": 11.49, "volume": 3583.0}, {"date": "2019-05-16", "close": 11.6, "volume": 2928.0}, {"date": "2019-05-17", "close": 11.86, "volume": 15888.0}, {"date": "2019-05-20", "close": 12.05, "volume": 3546.0}, {"date": "2019-05-21", "close": 11.9, "volume": 3543.0}, {"date": "2019-05-22", "close": 11.89, "volume": 6894.0}, {"date": "2019-05-23", "close": 11.45, "volume": 6085.0}, {"date": "2019-05-24", "close": 12.01, "volume": 11683.0}, {"date": "2019-05-28", "close": 11.75, "volume": 7622.0}, {"date": "2019-05-29", "close": 11.51, "volume": 5874.0}, {"date": "2019-05-30", "close": 11.42, "volume": 5868.0}, {"date": "2019-05-31", "close": 11.13, "volume": 3969.0}, {"date": "2019-06-03", "close": 11.14, "volume": 4267.0}, {"date": "2019-06-04", "close": 11.66, "volume": 5449.0}, {"date": "2019-06-05", "close": 11.35, "volume": 3347.0}, {"date": "2019-06-06", "close": 11.3, "volume": 5030.0}, {"date": "2019-06-07", "close": 11.13, "volume": 8529.0}, {"date": "2019-06-10", "close": 11.1, "volume": 5184.0}, {"date": "2019-06-11", "close": 11.09, "volume": 13119.0}, {"date": "2019-06-12", "close": 11.08, "volume": 1876.0}, {"date": "2019-06-13", "close": 11.18, "volume": 3774.0}, {"date": "2019-06-14", "close": 11.09, "volume": 8481.0}, {"date": "2019-06-17", "close": 11.15, "volume": 9151.0}, {"date": "2019-06-18", "close": 11.16, "volume": 5364.0}, {"date": "2019-06-19", "close": 11.01, "volume": 8708.0}, {"date": "2019-06-20", "close": 10.98, "volume": 9641.0}, {"date": "2019-06-21", "close": 11.03, "volume": 14986.0}, {"date": "2019-06-24", "close": 10.94, "volume": 12884.0}, {"date": "2019-06-25", "close": 10.81, "volume": 3679.0}, {"date": "2019-06-26", "close": 11.03, "volume": 3406.0}, {"date": "2019-06-27", "close": 11.16, "volume": 8209.0}, {"date": "2019-06-28", "close": 11.47, "volume": 64968.0}, {"date": "2019-07-01", "close": 11.39, "volume": 7301.0}, {"date": "2019-07-02", "close": 11.35, "volume": 1916.0}, {"date": "2019-07-03", "close": 11.38, "volume": 1261.0}, {"date": "2019-07-05", "close": 11.39, "volume": 4689.0}, {"date": "2019-07-08", "close": 11.21, "volume": 4178.0}, {"date": "2019-07-09", "close": 11.36, "volume": 2192.0}, {"date": "2019-07-10", "close": 11.22, "volume": 4270.0}, {"date": "2019-07-11", "close": 11.47, "volume": 14329.0}, {"date": "2019-07-12", "close": 11.5, "volume": 6252.0}, {"date": "2019-07-15", "close": 11.27, "volume": 5410.0}, {"date": "2019-07-16", "close": 11.66, "volume": 2255.0}, {"date": "2019-07-17", "close": 11.42, "volume": 4061.0}, {"date": "2019-07-18", "close": 11.69, "volume": 4778.0}, {"date": "2019-07-19", "close": 11.52, "volume": 3738.0}, {"date": "2019-07-22", "close": 11.73, "volume": 7817.0}, {"date": "2019-07-23", "close": 11.57, "volume": 9745.0}, {"date": "2019-07-24", "close": 11.6, "volume": 3191.0}, {"date": "2019-07-25", "close": 11.6, "volume": 11530.0}, {"date": "2019-07-26", "close": 11.66, "volume": 10693.0}, {"date": "2019-07-29", "close": 11.55, "volume": 5538.0}, {"date": "2019-07-30", "close": 11.59, "volume": 9766.0}, {"date": "2019-07-31", "close": 11.53, "volume": 17735.0}, {"date": "2019-08-01", "close": 11.35, "volume": 5839.0}, {"date": "2019-08-02", "close": 11.11, "volume": 2513.0}, {"date": "2019-08-05", "close": 10.8, "volume": 6458.0}, {"date": "2019-08-06", "close": 11.03, "volume": 4480.0}, {"date": "2019-08-07", "close": 10.83, "volume": 4547.0}, {"date": "2019-08-08", "close": 10.95, "volume": 14158.0}, {"date": "2019-08-09", "close": 10.8, "volume": 5820.0}, {"date": "2019-08-12", "close": 10.79, "volume": 6416.0}, {"date": "2019-08-13", "close": 10.86, "volume": 1605.0}, {"date": "2019-08-14", "close": 10.03, "volume": 25362.0}, {"date": "2019-08-15", "close": 10.06, "volume": 13928.0}, {"date": "2019-08-16", "close": 10.16, "volume": 9467.0}, {"date": "2019-08-19", "close": 10.33, "volume": 7077.0}, {"date": "2019-08-20", "close": 10.33, "volume": 6001.0}, {"date": "2019-08-21", "close": 10.16, "volume": 4424.0}, {"date": "2019-08-22", "close": 10.09, "volume": 11623.0}, {"date": "2019-08-23", "close": 10.0, "volume": 10565.0}, {"date": "2019-08-26", "close": 10.42, "volume": 29443.0}, {"date": "2019-08-27", "close": 9.85, "volume": 16483.0}, {"date": "2019-08-28", "close": 10.02, "volume": 5259.0}, {"date": "2019-08-29", "close": 10.35, "volume": 19320.0}, {"date": "2019-08-30", "close": 10.33, "volume": 14031.0}, {"date": "2019-09-03", "close": 10.23, "volume": 17974.0}, {"date": "2019-09-04", "close": 10.55, "volume": 18836.0}, {"date": "2019-09-05", "close": 10.55, "volume": 42291.0}, {"date": "2019-09-06", "close": 10.3, "volume": 17852.0}, {"date": "2019-09-09", "close": 10.69, "volume": 25142.0}, {"date": "2019-09-10", "close": 10.69, "volume": 13548.0}, {"date": "2019-09-11", "close": 11.0, "volume": 25849.0}, {"date": "2019-09-12", "close": 11.03, "volume": 24412.0}, {"date": "2019-09-13", "close": 11.03, "volume": 6387.0}, {"date": "2019-09-16", "close": 10.87, "volume": 16866.0}, {"date": "2019-09-17", "close": 10.93, "volume": 17420.0}, {"date": "2019-09-18", "close": 10.77, "volume": 23706.0}, {"date": "2019-09-19", "close": 10.88, "volume": 35969.0}, {"date": "2019-09-20", "close": 11.28, "volume": 33494.0}, {"date": "2019-09-23", "close": 10.92, "volume": 8891.0}, {"date": "2019-09-24", "close": 11.0, "volume": 52710.0}, {"date": "2019-09-25", "close": 11.1, "volume": 10386.0}, {"date": "2019-09-26", "close": 11.01, "volume": 14772.0}, {"date": "2019-09-27", "close": 11.03, "volume": 12293.0}, {"date": "2019-09-30", "close": 10.89, "volume": 7627.0}, {"date": "2019-10-01", "close": 10.95, "volume": 19499.0}, {"date": "2019-10-02", "close": 10.93, "volume": 58871.0}, {"date": "2019-10-03", "close": 10.87, "volume": 7051.0}, {"date": "2019-10-04", "close": 10.92, "volume": 22210.0}, {"date": "2019-10-07", "close": 10.86, "volume": 5046.0}, {"date": "2019-10-08", "close": 10.57, "volume": 5729.0}, {"date": "2019-10-09", "close": 10.5, "volume": 17749.0}, {"date": "2019-10-10", "close": 10.76, "volume": 15828.0}, {"date": "2019-10-11", "close": 11.18, "volume": 17965.0}, {"date": "2019-10-14", "close": 10.87, "volume": 14497.0}, {"date": "2019-10-15", "close": 11.23, "volume": 13043.0}, {"date": "2019-10-16", "close": 11.12, "volume": 2930.0}, {"date": "2019-10-17", "close": 11.2, "volume": 5715.0}, {"date": "2019-10-18", "close": 11.21, "volume": 3728.0}, {"date": "2019-10-21", "close": 11.49, "volume": 17879.0}, {"date": "2019-10-22", "close": 11.6, "volume": 9583.0}, {"date": "2019-10-23", "close": 11.53, "volume": 1415.0}, {"date": "2019-10-24", "close": 11.71, "volume": 2550.0}, {"date": "2019-10-25", "close": 11.5, "volume": 3237.0}, {"date": "2019-10-28", "close": 11.47, "volume": 4261.0}, {"date": "2019-10-29", "close": 11.73, "volume": 7189.0}, {"date": "2019-10-30", "close": 11.72, "volume": 2055.0}, {"date": "2019-10-31", "close": 11.46, "volume": 7870.0}, {"date": "2019-11-01", "close": 11.29, "volume": 10678.0}, {"date": "2019-11-04", "close": 11.47, "volume": 3511.0}, {"date": "2019-11-05", "close": 11.37, "volume": 4476.0}, {"date": "2019-11-06", "close": 11.18, "volume": 3808.0}, {"date": "2019-11-07", "close": 11.16, "volume": 15489.0}, {"date": "2019-11-08", "close": 11.15, "volume": 20288.0}, {"date": "2019-11-11", "close": 11.21, "volume": 4779.0}, {"date": "2019-11-12", "close": 10.96, "volume": 14353.0}, {"date": "2019-11-13", "close": 11.15, "volume": 7128.0}, {"date": "2019-11-14", "close": 10.9, "volume": 11968.0}, {"date": "2019-11-15", "close": 10.8, "volume": 9919.0}, {"date": "2019-11-18", "close": 10.52, "volume": 7526.0}, {"date": "2019-11-19", "close": 10.88, "volume": 15062.0}, {"date": "2019-11-20", "close": 10.75, "volume": 17197.0}, {"date": "2019-11-21", "close": 10.71, "volume": 7412.0}, {"date": "2019-11-22", "close": 10.82, "volume": 4006.0}, {"date": "2019-11-25", "close": 11.16, "volume": 13985.0}, {"date": "2019-11-26", "close": 11.18, "volume": 4105.0}, {"date": "2019-11-27", "close": 11.41, "volume": 4939.0}, {"date": "2019-11-29", "close": 11.35, "volume": 1668.0}, {"date": "2019-12-02", "close": 11.03, "volume": 10983.0}, {"date": "2019-12-03", "close": 10.85, "volume": 6844.0}, {"date": "2019-12-04", "close": 10.95, "volume": 9625.0}, {"date": "2019-12-05", "close": 10.93, "volume": 14620.0}, {"date": "2019-12-06", "close": 10.74, "volume": 12458.0}, {"date": "2019-12-09", "close": 10.84, "volume": 6409.0}, {"date": "2019-12-10", "close": 10.94, "volume": 17583.0}, {"date": "2019-12-11", "close": 10.71, "volume": 13595.0}, {"date": "2019-12-12", "close": 10.52, "volume": 17098.0}, {"date": "2019-12-13", "close": 10.18, "volume": 26913.0}, {"date": "2019-12-16", "close": 10.14, "volume": 28101.0}, {"date": "2019-12-17", "close": 10.02, "volume": 23660.0}, {"date": "2019-12-18", "close": 10.0, "volume": 15838.0}, {"date": "2019-12-19", "close": 9.95, "volume": 9321.0}, {"date": "2019-12-20", "close": 9.41, "volume": 54314.0}, {"date": "2019-12-23", "close": 9.33, "volume": 24471.0}, {"date": "2019-12-24", "close": 9.3, "volume": 8046.0}, {"date": "2019-12-26", "close": 9.71, "volume": 15847.0}, {"date": "2019-12-27", "close": 9.79, "volume": 19945.0}, {"date": "2019-12-30", "close": 9.64, "volume": 18828.0}, {"date": "2019-12-31", "close": 9.83, "volume": 27878.0}, {"date": "2020-01-02", "close": 9.53, "volume": 16922.0}, {"date": "2020-01-03", "close": 9.7, "volume": 10366.0}, {"date": "2020-01-06", "close": 9.65, "volume": 24099.0}, {"date": "2020-01-07", "close": 9.58, "volume": 34583.0}, {"date": "2020-01-08", "close": 9.82, "volume": 22181.0}, {"date": "2020-01-09", "close": 9.6, "volume": 23716.0}, {"date": "2020-01-10", "close": 9.52, "volume": 24649.0}, {"date": "2020-01-13", "close": 9.19, "volume": 42335.0}, {"date": "2020-01-14", "close": 9.08, "volume": 38445.0}, {"date": "2020-01-15", "close": 9.06, "volume": 37450.0}, {"date": "2020-01-16", "close": 9.17, "volume": 26906.0}, {"date": "2020-01-17", "close": 8.97, "volume": 27530.0}, {"date": "2020-01-21", "close": 9.0, "volume": 35842.0}, {"date": "2020-01-22", "close": 8.94, "volume": 7505.0}, {"date": "2020-01-23", "close": 8.95, "volume": 23005.0}, {"date": "2020-01-24", "close": 8.95, "volume": 16845.0}, {"date": "2020-01-27", "close": 8.94, "volume": 12652.0}, {"date": "2020-01-28", "close": 8.95, "volume": 9247.0}, {"date": "2020-01-29", "close": 8.99, "volume": 13398.0}, {"date": "2020-01-30", "close": 8.9, "volume": 12545.0}, {"date": "2020-01-31", "close": 8.8, "volume": 29455.0}, {"date": "2020-02-03", "close": 9.0, "volume": 24875.0}, {"date": "2020-02-04", "close": 9.3, "volume": 18197.0}, {"date": "2020-02-05", "close": 9.26, "volume": 12000.0}, {"date": "2020-02-06", "close": 9.13, "volume": 17418.0}, {"date": "2020-02-07", "close": 9.03, "volume": 7179.0}, {"date": "2020-02-10", "close": 9.12, "volume": 7196.0}, {"date": "2020-02-11", "close": 8.88, "volume": 9308.0}, {"date": "2020-02-12", "close": 8.81, "volume": 14952.0}, {"date": "2020-02-13", "close": 8.85, "volume": 5033.0}, {"date": "2020-02-14", "close": 8.53, "volume": 30330.0}, {"date": "2020-02-18", "close": 8.55, "volume": 19789.0}, {"date": "2020-02-19", "close": 8.52, "volume": 12016.0}, {"date": "2020-02-20", "close": 8.55, "volume": 18115.0}, {"date": "2020-02-21", "close": 8.95, "volume": 11280.0}, {"date": "2020-02-24", "close": 8.77, "volume": 17572.0}, {"date": "2020-02-25", "close": 8.5, "volume": 33536.0}, {"date": "2020-02-26", "close": 9.01, "volume": 25290.0}, {"date": "2020-02-27", "close": 8.61, "volume": 37957.0}, {"date": "2020-02-28", "close": 8.49, "volume": 23557.0}, {"date": "2020-03-02", "close": 8.52, "volume": 23811.0}, {"date": "2020-03-03", "close": 8.01, "volume": 48766.0}, {"date": "2020-03-04", "close": 7.75, "volume": 47394.0}, {"date": "2020-03-05", "close": 7.62, "volume": 15029.0}, {"date": "2020-03-06", "close": 7.32, "volume": 36672.0}, {"date": "2020-03-09", "close": 7.08, "volume": 35206.0}, {"date": "2020-03-10", "close": 6.84, "volume": 30620.0}, {"date": "2020-03-11", "close": 6.41, "volume": 48658.0}, {"date": "2020-03-12", "close": 6.16, "volume": 34924.0}, {"date": "2020-03-13", "close": 7.26, "volume": 30574.0}, {"date": "2020-03-16", "close": 6.1, "volume": 78961.0}, {"date": "2020-03-17", "close": 7.3, "volume": 40084.0}, {"date": "2020-03-18", "close": 6.36, "volume": 38391.0}, {"date": "2020-03-19", "close": 6.18, "volume": 31279.0}, {"date": "2020-03-20", "close": 6.0, "volume": 43769.0}, {"date": "2020-03-23", "close": 5.89, "volume": 19886.0}, {"date": "2020-03-24", "close": 6.4, "volume": 48792.0}, {"date": "2020-03-25", "close": 6.5, "volume": 12125.0}, {"date": "2020-03-26", "close": 6.27, "volume": 30396.0}, {"date": "2020-03-27", "close": 5.68, "volume": 30522.0}, {"date": "2020-03-30", "close": 6.1, "volume": 49418.0}, {"date": "2020-03-31", "close": 5.95, "volume": 47181.0}, {"date": "2020-04-01", "close": 5.12, "volume": 55405.0}, {"date": "2020-04-02", "close": 5.45, "volume": 32570.0}, {"date": "2020-04-03", "close": 4.75, "volume": 40380.0}, {"date": "2020-04-06", "close": 5.43, "volume": 24268.0}, {"date": "2020-04-07", "close": 5.51, "volume": 26906.0}, {"date": "2020-04-08", "close": 5.8, "volume": 26240.0}, {"date": "2020-04-09", "close": 6.2, "volume": 35333.0}, {"date": "2020-04-13", "close": 6.31, "volume": 43269.0}, {"date": "2020-04-14", "close": 6.03, "volume": 25157.0}, {"date": "2020-04-15", "close": 6.08, "volume": 34417.0}, {"date": "2020-04-16", "close": 6.95, "volume": 71014.0}, {"date": "2020-04-17", "close": 7.35, "volume": 29730.0}, {"date": "2020-04-20", "close": 7.73, "volume": 45311.0}, {"date": "2020-04-21", "close": 7.63, "volume": 31383.0}, {"date": "2020-04-22", "close": 7.56, "volume": 35972.0}, {"date": "2020-04-23", "close": 7.34, "volume": 35746.0}, {"date": "2020-04-24", "close": 7.55, "volume": 15252.0}, {"date": "2020-04-27", "close": 7.54, "volume": 47242.0}, {"date": "2020-04-28", "close": 7.61, "volume": 48567.0}, {"date": "2020-04-29", "close": 8.95, "volume": 46709.0}, {"date": "2020-04-30", "close": 8.55, "volume": 23311.0}, {"date": "2020-05-01", "close": 7.8, "volume": 28920.0}, {"date": "2020-05-04", "close": 7.79, "volume": 17332.0}, {"date": "2020-05-05", "close": 7.41, "volume": 30943.0}, {"date": "2020-05-06", "close": 7.65, "volume": 27539.0}, {"date": "2020-05-07", "close": 8.07, "volume": 40470.0}, {"date": "2020-05-08", "close": 8.22, "volume": 30617.0}, {"date": "2020-05-11", "close": 9.0, "volume": 51544.0}, {"date": "2020-05-12", "close": 8.51, "volume": 38620.0}, {"date": "2020-05-13", "close": 8.65, "volume": 38900.0}, {"date": "2020-05-14", "close": 8.85, "volume": 29152.0}, {"date": "2020-05-15", "close": 8.79, "volume": 137960.0}, {"date": "2020-05-18", "close": 8.94, "volume": 59975.0}, {"date": "2020-05-19", "close": 8.77, "volume": 27806.0}, {"date": "2020-05-20", "close": 9.17, "volume": 47853.0}, {"date": "2020-05-21", "close": 9.59, "volume": 68288.0}, {"date": "2020-05-22", "close": 9.72, "volume": 30315.0}, {"date": "2020-05-26", "close": 10.35, "volume": 51153.0}, {"date": "2020-05-27", "close": 10.25, "volume": 45172.0}, {"date": "2020-05-28", "close": 10.16, "volume": 39451.0}, {"date": "2020-05-29", "close": 10.08, "volume": 29814.0}, {"date": "2020-06-01", "close": 10.73, "volume": 59621.0}, {"date": "2020-06-02", "close": 11.16, "volume": 38730.0}, {"date": "2020-06-03", "close": 11.59, "volume": 43111.0}, {"date": "2020-06-04", "close": 11.51, "volume": 52975.0}, {"date": "2020-06-05", "close": 11.67, "volume": 56017.0}, {"date": "2020-06-08", "close": 12.18, "volume": 18379.0}, {"date": "2020-06-09", "close": 12.37, "volume": 30673.0}, {"date": "2020-06-10", "close": 11.89, "volume": 28597.0}, {"date": "2020-06-11", "close": 10.93, "volume": 53991.0}, {"date": "2020-06-12", "close": 10.48, "volume": 20843.0}, {"date": "2020-06-15", "close": 10.84, "volume": 31987.0}, {"date": "2020-06-16", "close": 11.06, "volume": 28637.0}, {"date": "2020-06-17", "close": 11.23, "volume": 25483.0}, {"date": "2020-06-18", "close": 11.12, "volume": 34776.0}, {"date": "2020-06-19", "close": 11.75, "volume": 108806.0}, {"date": "2020-06-22", "close": 11.89, "volume": 52327.0}, {"date": "2020-06-23", "close": 13.22, "volume": 86006.0}, {"date": "2020-06-24", "close": 12.99, "volume": 76223.0}, {"date": "2020-06-25", "close": 13.17, "volume": 41174.0}, {"date": "2020-06-26", "close": 14.93, "volume": 322306.0}, {"date": "2020-06-29", "close": 14.09, "volume": 62047.0}, {"date": "2020-06-30", "close": 13.96, "volume": 83925.0}, {"date": "2020-07-01", "close": 14.32, "volume": 68321.0}, {"date": "2020-07-02", "close": 13.76, "volume": 17018.0}, {"date": "2020-07-06", "close": 13.85, "volume": 46047.0}, {"date": "2020-07-07", "close": 13.94, "volume": 47631.0}, {"date": "2020-07-08", "close": 13.56, "volume": 41247.0}, {"date": "2020-07-09", "close": 13.36, "volume": 42183.0}, {"date": "2020-07-10", "close": 13.85, "volume": 29208.0}, {"date": "2020-07-13", "close": 13.63, "volume": 29516.0}, {"date": "2020-07-14", "close": 13.28, "volume": 32131.0}, {"date": "2020-07-15", "close": 13.845, "volume": 68770.0}, {"date": "2020-07-16", "close": 13.92, "volume": 36872.0}, {"date": "2020-07-17", "close": 14.04, "volume": 40947.0}, {"date": "2020-07-20", "close": 13.57, "volume": 16964.0}, {"date": "2020-07-21", "close": 15.25, "volume": 103819.0}, {"date": "2020-07-22", "close": 15.45, "volume": 45928.0}, {"date": "2020-07-23", "close": 15.45, "volume": 28276.0}, {"date": "2020-07-24", "close": 15.2, "volume": 34419.0}, {"date": "2020-07-27", "close": 14.97, "volume": 24991.0}, {"date": "2020-07-28", "close": 14.91, "volume": 34749.0}, {"date": "2020-07-29", "close": 15.26, "volume": 81155.0}, {"date": "2020-07-30", "close": 15.67, "volume": 41444.0}, {"date": "2020-07-31", "close": 15.35, "volume": 45428.0}, {"date": "2020-08-03", "close": 15.56, "volume": 41721.0}, {"date": "2020-08-04", "close": 16.04, "volume": 54309.0}, {"date": "2020-08-05", "close": 15.95, "volume": 27325.0}, {"date": "2020-08-06", "close": 17.5, "volume": 115039.0}, {"date": "2020-08-07", "close": 17.55, "volume": 55024.0}, {"date": "2020-08-10", "close": 18.46, "volume": 89247.0}, {"date": "2020-08-11", "close": 18.23, "volume": 65680.0}, {"date": "2020-08-12", "close": 18.6, "volume": 61463.0}, {"date": "2020-08-13", "close": 18.69, "volume": 49616.0}, {"date": "2020-08-14", "close": 18.49, "volume": 69296.0}, {"date": "2020-08-17", "close": 18.51, "volume": 59748.0}, {"date": "2020-08-18", "close": 18.6, "volume": 44091.0}, {"date": "2020-08-19", "close": 18.49, "volume": 28526.0}, {"date": "2020-08-20", "close": 18.34, "volume": 17437.0}, {"date": "2020-08-21", "close": 18.37, "volume": 54655.0}, {"date": "2020-08-24", "close": 18.49, "volume": 46657.0}, {"date": "2020-08-25", "close": 18.42, "volume": 18413.0}, {"date": "2020-08-26", "close": 18.61, "volume": 52241.0}, {"date": "2020-08-27", "close": 18.36, "volume": 19825.0}, {"date": "2020-08-28", "close": 18.36, "volume": 19996.0}, {"date": "2020-08-31", "close": 18.13, "volume": 33785.0}, {"date": "2020-09-01", "close": 18.57, "volume": 31535.0}, {"date": "2020-09-02", "close": 19.21, "volume": 82548.0}, {"date": "2020-09-03", "close": 18.0, "volume": 54665.0}, {"date": "2020-09-04", "close": 17.98, "volume": 43260.0}, {"date": "2020-09-08", "close": 17.11, "volume": 28635.0}, {"date": "2020-09-09", "close": 17.65, "volume": 34686.0}, {"date": "2020-09-10", "close": 17.48, "volume": 65957.0}, {"date": "2020-09-11", "close": 17.18, "volume": 38644.0}, {"date": "2020-09-14", "close": 18.12, "volume": 65456.0}, {"date": "2020-09-15", "close": 18.27, "volume": 34434.0}, {"date": "2020-09-16", "close": 18.34, "volume": 30670.0}, {"date": "2020-09-17", "close": 18.23, "volume": 19511.0}, {"date": "2020-09-18", "close": 18.12, "volume": 63131.0}, {"date": "2020-09-21", "close": 18.28, "volume": 40179.0}, {"date": "2020-09-22", "close": 19.69, "volume": 133050.0}, {"date": "2020-09-23", "close": 20.17, "volume": 154329.0}, {"date": "2020-09-24", "close": 17.59, "volume": 224772.0}, {"date": "2020-09-25", "close": 17.05, "volume": 42783.0}, {"date": "2020-09-28", "close": 18.62, "volume": 56565.0}, {"date": "2020-09-29", "close": 18.48, "volume": 16364.0}, {"date": "2020-09-30", "close": 18.29, "volume": 25627.0}, {"date": "2020-10-01", "close": 19.28, "volume": 40579.0}, {"date": "2020-10-02", "close": 18.73, "volume": 14339.0}, {"date": "2020-10-05", "close": 19.93, "volume": 54390.0}, {"date": "2020-10-06", "close": 19.66, "volume": 110624.0}, {"date": "2020-10-07", "close": 20.06, "volume": 35375.0}, {"date": "2020-10-08", "close": 20.03, "volume": 28636.0}, {"date": "2020-10-09", "close": 19.92, "volume": 28446.0}, {"date": "2020-10-12", "close": 19.69, "volume": 23652.0}, {"date": "2020-10-13", "close": 19.95, "volume": 37430.0}, {"date": "2020-10-14", "close": 19.53, "volume": 70069.0}, {"date": "2020-10-15", "close": 19.75, "volume": 49810.0}, {"date": "2020-10-16", "close": 20.33, "volume": 54876.0}, {"date": "2020-10-19", "close": 20.79, "volume": 47801.0}, {"date": "2020-10-20", "close": 21.68, "volume": 98759.0}, {"date": "2020-10-21", "close": 21.39, "volume": 88972.0}, {"date": "2020-10-22", "close": 20.24, "volume": 61796.0}, {"date": "2020-10-23", "close": 20.63, "volume": 31572.0}, {"date": "2020-10-26", "close": 20.98, "volume": 40078.0}, {"date": "2020-10-27", "close": 20.03, "volume": 39463.0}, {"date": "2020-10-28", "close": 18.46, "volume": 89228.0}, {"date": "2020-10-29", "close": 20.02, "volume": 117649.0}, {"date": "2020-10-30", "close": 18.61, "volume": 53693.0}, {"date": "2020-11-02", "close": 20.19, "volume": 79781.0}, {"date": "2020-11-03", "close": 21.39, "volume": 57446.0}, {"date": "2020-11-04", "close": 21.57, "volume": 54157.0}, {"date": "2020-11-05", "close": 22.2, "volume": 46836.0}, {"date": "2020-11-06", "close": 21.86, "volume": 43062.0}, {"date": "2020-11-09", "close": 17.76, "volume": 166608.0}, {"date": "2020-11-10", "close": 19.26, "volume": 85455.0}, {"date": "2020-11-11", "close": 19.88, "volume": 56699.0}, {"date": "2020-11-12", "close": 19.95, "volume": 41851.0}, {"date": "2020-11-13", "close": 19.89, "volume": 48819.0}, {"date": "2020-11-16", "close": 20.57, "volume": 58885.0}, {"date": "2020-11-17", "close": 21.21, "volume": 48105.0}, {"date": "2020-11-18", "close": 20.97, "volume": 42339.0}, {"date": "2020-11-19", "close": 21.27, "volume": 29248.0}, {"date": "2020-11-20", "close": 21.3, "volume": 32653.0}, {"date": "2020-11-23", "close": 21.49, "volume": 66543.0}, {"date": "2020-11-24", "close": 21.17, "volume": 54865.0}, {"date": "2020-11-25", "close": 21.01, "volume": 36148.0}, {"date": "2020-11-27", "close": 21.04, "volume": 24741.0}, {"date": "2020-11-30", "close": 19.27, "volume": 148330.0}, {"date": "2020-12-01", "close": 20.08, "volume": 35149.0}, {"date": "2020-12-02", "close": 20.25, "volume": 54065.0}, {"date": "2020-12-03", "close": 20.19, "volume": 29284.0}, {"date": "2020-12-04", "close": 19.97, "volume": 34367.0}, {"date": "2020-12-07", "close": 20.04, "volume": 31927.0}, {"date": "2020-12-08", "close": 18.64, "volume": 186920.0}, {"date": "2020-12-09", "close": 18.4, "volume": 64078.0}, {"date": "2020-12-10", "close": 18.52, "volume": 35655.0}, {"date": "2020-12-11", "close": 19.67, "volume": 84653.0}, {"date": "2020-12-14", "close": 20.18, "volume": 48659.0}, {"date": "2020-12-15", "close": 20.83, "volume": 57050.0}, {"date": "2020-12-16", "close": 20.27, "volume": 40911.0}, {"date": "2020-12-17", "close": 20.74, "volume": 28744.0}, {"date": "2020-12-18", "close": 21.15, "volume": 188798.0}, {"date": "2020-12-21", "close": 22.04, "volume": 48779.0}, {"date": "2020-12-22", "close": 21.94, "volume": 37762.0}, {"date": "2020-12-23", "close": 22.38, "volume": 37883.0}, {"date": "2020-12-24", "close": 21.69, "volume": 28659.0}, {"date": "2020-12-28", "close": 22.13, "volume": 37110.0}, {"date": "2020-12-29", "close": 21.71, "volume": 41706.0}, {"date": "2020-12-30", "close": 22.14, "volume": 41856.0}, {"date": "2020-12-31", "close": 21.17, "volume": 26660.0}, {"date": "2021-01-04", "close": 21.08, "volume": 29356.0}, {"date": "2021-01-05", "close": 21.7, "volume": 31539.0}, {"date": "2021-01-06", "close": 22.35, "volume": 137640.0}, {"date": "2021-01-07", "close": 22.42, "volume": 31126.0}, {"date": "2021-01-08", "close": 21.84, "volume": 27959.0}, {"date": "2021-01-11", "close": 21.98, "volume": 27139.0}, {"date": "2021-01-12", "close": 22.43, "volume": 53020.0}, {"date": "2021-01-13", "close": 21.87, "volume": 38534.0}, {"date": "2021-01-14", "close": 22.42, "volume": 190156.0}, {"date": "2021-01-15", "close": 20.74, "volume": 138637.0}, {"date": "2021-01-19", "close": 21.1, "volume": 39273.0}, {"date": "2021-01-20", "close": 20.57, "volume": 29556.0}, {"date": "2021-01-21", "close": 20.87, "volume": 26495.0}, {"date": "2021-01-22", "close": 21.74, "volume": 31573.0}, {"date": "2021-01-25", "close": 21.36, "volume": 29655.0}, {"date": "2021-01-26", "close": 21.04, "volume": 24941.0}, {"date": "2021-01-27", "close": 21.29, "volume": 47394.0}, {"date": "2021-01-28", "close": 21.25, "volume": 32970.0}, {"date": "2021-01-29", "close": 20.85, "volume": 30067.0}, {"date": "2021-02-01", "close": 21.36, "volume": 32746.0}, {"date": "2021-02-02", "close": 21.09, "volume": 21062.0}, {"date": "2021-02-03", "close": 21.26, "volume": 23143.0}, {"date": "2021-02-04", "close": 22.45, "volume": 25257.0}, {"date": "2021-02-05", "close": 22.3, "volume": 14590.0}, {"date": "2021-02-08", "close": 22.89, "volume": 24703.0}, {"date": "2021-02-09", "close": 23.18, "volume": 22510.0}, {"date": "2021-02-10", "close": 22.39, "volume": 67393.0}, {"date": "2021-02-11", "close": 21.95, "volume": 32544.0}, {"date": "2021-02-12", "close": 22.43, "volume": 20029.0}, {"date": "2021-02-16", "close": 21.51, "volume": 27319.0}, {"date": "2021-02-17", "close": 21.1, "volume": 24279.0}, {"date": "2021-02-18", "close": 20.9, "volume": 20846.0}, {"date": "2021-02-19", "close": 21.43, "volume": 60594.0}, {"date": "2021-02-22", "close": 20.56, "volume": 100017.0}, {"date": "2021-02-23", "close": 21.23, "volume": 56005.0}, {"date": "2021-02-24", "close": 21.54, "volume": 39187.0}, {"date": "2021-02-25", "close": 21.31, "volume": 79436.0}, {"date": "2021-02-26", "close": 19.76, "volume": 70638.0}, {"date": "2021-03-01", "close": 20.86, "volume": 37023.0}, {"date": "2021-03-02", "close": 21.78, "volume": 86423.0}, {"date": "2021-03-03", "close": 21.11, "volume": 35129.0}, {"date": "2021-03-04", "close": 20.74, "volume": 39904.0}, {"date": "2021-03-05", "close": 21.39, "volume": 26577.0}, {"date": "2021-03-08", "close": 21.75, "volume": 33601.0}, {"date": "2021-03-09", "close": 21.98, "volume": 33897.0}, {"date": "2021-03-10", "close": 22.47, "volume": 30150.0}, {"date": "2021-03-11", "close": 23.27, "volume": 39459.0}, {"date": "2021-03-12", "close": 23.31, "volume": 35858.0}, {"date": "2021-03-15", "close": 23.46, "volume": 37816.0}, {"date": "2021-03-16", "close": 24.05, "volume": 60759.0}, {"date": "2021-03-17", "close": 22.91, "volume": 71529.0}, {"date": "2021-03-18", "close": 22.23, "volume": 92615.0}, {"date": "2021-03-19", "close": 22.25, "volume": 123385.0}, {"date": "2021-03-22", "close": 21.23, "volume": 40834.0}, {"date": "2021-03-23", "close": 20.32, "volume": 68183.0}, {"date": "2021-03-24", "close": 20.2, "volume": 35340.0}, {"date": "2021-03-25", "close": 20.73, "volume": 25568.0}, {"date": "2021-03-26", "close": 20.92, "volume": 17431.0}, {"date": "2021-03-29", "close": 20.11, "volume": 28692.0}, {"date": "2021-03-30", "close": 21.15, "volume": 32480.0}, {"date": "2021-03-31", "close": 20.91, "volume": 64180.0}, {"date": "2021-04-01", "close": 20.86, "volume": 44420.0}, {"date": "2021-04-05", "close": 21.5, "volume": 46871.0}, {"date": "2021-04-06", "close": 21.21, "volume": 20153.0}, {"date": "2021-04-07", "close": 21.0, "volume": 21250.0}, {"date": "2021-04-08", "close": 20.91, "volume": 14589.0}, {"date": "2021-04-09", "close": 21.1, "volume": 16671.0}, {"date": "2021-04-12", "close": 21.09, "volume": 13830.0}, {"date": "2021-04-13", "close": 21.09, "volume": 16705.0}, {"date": "2021-04-14", "close": 21.25, "volume": 30081.0}, {"date": "2021-04-15", "close": 22.79, "volume": 73439.0}, {"date": "2021-04-16", "close": 22.39, "volume": 27250.0}, {"date": "2021-04-19", "close": 22.24, "volume": 51496.0}, {"date": "2021-04-20", "close": 21.7, "volume": 38791.0}, {"date": "2021-04-21", "close": 21.93, "volume": 21593.0}, {"date": "2021-04-22", "close": 22.06, "volume": 34181.0}, {"date": "2021-04-23", "close": 22.25, "volume": 22570.0}, {"date": "2021-04-26", "close": 22.56, "volume": 52682.0}, {"date": "2021-04-27", "close": 23.2, "volume": 69803.0}, {"date": "2021-04-28", "close": 22.81, "volume": 26088.0}, {"date": "2021-04-29", "close": 22.86, "volume": 21647.0}, {"date": "2021-04-30", "close": 22.02, "volume": 56962.0}, {"date": "2021-05-03", "close": 22.51, "volume": 43407.0}, {"date": "2021-05-04", "close": 22.19, "volume": 27618.0}, {"date": "2021-05-05", "close": 22.36, "volume": 25063.0}, {"date": "2021-05-06", "close": 22.57, "volume": 54650.0}, {"date": "2021-05-07", "close": 22.71, "volume": 67235.0}, {"date": "2021-05-10", "close": 22.72, "volume": 34912.0}, {"date": "2021-05-11", "close": 23.04, "volume": 30417.0}, {"date": "2021-05-12", "close": 22.5, "volume": 34290.0}, {"date": "2021-05-13", "close": 23.16, "volume": 25430.0}, {"date": "2021-05-14", "close": 23.79, "volume": 64907.0}, {"date": "2021-05-17", "close": 23.72, "volume": 24587.0}, {"date": "2021-05-18", "close": 23.24, "volume": 30668.0}, {"date": "2021-05-19", "close": 23.17, "volume": 29262.0}, {"date": "2021-05-20", "close": 23.53, "volume": 31591.0}, {"date": "2021-05-21", "close": 23.42, "volume": 31721.0}, {"date": "2021-05-24", "close": 23.9, "volume": 31087.0}, {"date": "2021-05-25", "close": 23.21, "volume": 26244.0}, {"date": "2021-05-26", "close": 23.81, "volume": 19284.0}, {"date": "2021-05-27", "close": 25.36, "volume": 130631.0}, {"date": "2021-05-28", "close": 24.45, "volume": 41100.0}, {"date": "2021-06-01", "close": 24.86, "volume": 30101.0}, {"date": "2021-06-02", "close": 24.55, "volume": 20550.0}, {"date": "2021-06-03", "close": 24.13, "volume": 26901.0}, {"date": "2021-06-04", "close": 24.06, "volume": 18303.0}, {"date": "2021-06-07", "close": 25.47, "volume": 46428.0}, {"date": "2021-06-08", "close": 25.1, "volume": 27416.0}, {"date": "2021-06-09", "close": 24.48, "volume": 18701.0}, {"date": "2021-06-10", "close": 23.81, "volume": 34087.0}, {"date": "2021-06-11", "close": 23.92, "volume": 16719.0}, {"date": "2021-06-14", "close": 23.49, "volume": 32946.0}, {"date": "2021-06-15", "close": 22.63, "volume": 46240.0}, {"date": "2021-06-16", "close": 22.83, "volume": 32373.0}, {"date": "2021-06-17", "close": 22.52, "volume": 25003.0}, {"date": "2021-06-18", "close": 22.65, "volume": 77112.0}, {"date": "2021-06-21", "close": 23.13, "volume": 43413.0}, {"date": "2021-06-22", "close": 23.26, "volume": 28911.0}, {"date": "2021-06-23", "close": 22.94, "volume": 27184.0}, {"date": "2021-06-24", "close": 23.23, "volume": 25375.0}, {"date": "2021-06-25", "close": 22.87, "volume": 235353.0}, {"date": "2021-06-28", "close": 22.71, "volume": 24460.0}, {"date": "2021-06-29", "close": 23.02, "volume": 21541.0}, {"date": "2021-06-30", "close": 22.95, "volume": 16815.0}, {"date": "2021-07-01", "close": 23.01, "volume": 10679.0}, {"date": "2021-07-02", "close": 22.99, "volume": 16392.0}, {"date": "2021-07-06", "close": 22.93, "volume": 15395.0}, {"date": "2021-07-07", "close": 22.9, "volume": 12458.0}, {"date": "2021-07-08", "close": 22.73, "volume": 24936.0}, {"date": "2021-07-09", "close": 22.57, "volume": 19446.0}, {"date": "2021-07-12", "close": 23.26, "volume": 27309.0}, {"date": "2021-07-13", "close": 23.1, "volume": 21093.0}, {"date": "2021-07-14", "close": 22.98, "volume": 14507.0}, {"date": "2021-07-15", "close": 23.5, "volume": 20931.0}, {"date": "2021-07-16", "close": 23.0, "volume": 17242.0}, {"date": "2021-07-19", "close": 23.06, "volume": 39757.0}, {"date": "2021-07-20", "close": 23.56, "volume": 26818.0}, {"date": "2021-07-21", "close": 23.82, "volume": 22129.0}, {"date": "2021-07-22", "close": 23.49, "volume": 6109.0}, {"date": "2021-07-23", "close": 23.6, "volume": 5490.0}, {"date": "2021-07-26", "close": 23.64, "volume": 24941.0}, {"date": "2021-07-27", "close": 23.09, "volume": 13970.0}, {"date": "2021-07-28", "close": 23.04, "volume": 9365.0}, {"date": "2021-07-29", "close": 22.68, "volume": 24837.0}, {"date": "2021-07-30", "close": 22.7, "volume": 20530.0}, {"date": "2021-08-02", "close": 22.7, "volume": 18999.0}, {"date": "2021-08-03", "close": 22.91, "volume": 5809.0}, {"date": "2021-08-04", "close": 23.07, "volume": 8942.0}, {"date": "2021-08-05", "close": 23.58, "volume": 9539.0}, {"date": "2021-08-06", "close": 23.29, "volume": 6768.0}, {"date": "2021-08-09", "close": 23.53, "volume": 18203.0}, {"date": "2021-08-10", "close": 23.18, "volume": 9252.0}, {"date": "2021-08-11", "close": 23.32, "volume": 25173.0}, {"date": "2021-08-12", "close": 22.98, "volume": 17519.0}, {"date": "2021-08-13", "close": 23.01, "volume": 8405.0}, {"date": "2021-08-16", "close": 22.86, "volume": 19646.0}, {"date": "2021-08-17", "close": 22.78, "volume": 24277.0}, {"date": "2021-08-18", "close": 22.44, "volume": 32190.0}, {"date": "2021-08-19", "close": 22.98, "volume": 20912.0}, {"date": "2021-08-20", "close": 23.14, "volume": 18384.0}, {"date": "2021-08-23", "close": 23.15, "volume": 19043.0}, {"date": "2021-08-24", "close": 23.35, "volume": 141772.0}, {"date": "2021-08-25", "close": 23.43, "volume": 20211.0}, {"date": "2021-08-26", "close": 23.32, "volume": 9628.0}, {"date": "2021-08-27", "close": 23.29, "volume": 34772.0}, {"date": "2021-08-30", "close": 23.17, "volume": 14218.0}, {"date": "2021-08-31", "close": 23.1, "volume": 17841.0}, {"date": "2021-09-01", "close": 22.86, "volume": 14049.0}, {"date": "2021-09-02", "close": 22.67, "volume": 20540.0}, {"date": "2021-09-03", "close": 21.95, "volume": 31866.0}, {"date": "2021-09-07", "close": 21.79, "volume": 13981.0}, {"date": "2021-09-08", "close": 21.02, "volume": 30506.0}, {"date": "2021-09-09", "close": 21.05, "volume": 20963.0}, {"date": "2021-09-10", "close": 21.01, "volume": 27203.0}, {"date": "2021-09-13", "close": 20.97, "volume": 26223.0}, {"date": "2021-09-14", "close": 19.99, "volume": 33784.0}, {"date": "2021-09-15", "close": 19.55, "volume": 58765.0}, {"date": "2021-09-16", "close": 19.0, "volume": 72018.0}, {"date": "2021-09-17", "close": 18.98, "volume": 133234.0}, {"date": "2021-09-20", "close": 18.15, "volume": 105672.0}, {"date": "2021-09-21", "close": 18.49, "volume": 110558.0}, {"date": "2021-09-22", "close": 18.92, "volume": 35493.0}, {"date": "2021-09-23", "close": 19.32, "volume": 38886.0}, {"date": "2021-09-24", "close": 19.35, "volume": 33226.0}, {"date": "2021-09-27", "close": 19.76, "volume": 30815.0}, {"date": "2021-09-28", "close": 19.57, "volume": 30916.0}, {"date": "2021-09-29", "close": 20.21, "volume": 28798.0}, {"date": "2021-09-30", "close": 18.91, "volume": 47073.0}, {"date": "2021-10-01", "close": 18.89, "volume": 46944.0}, {"date": "2021-10-04", "close": 18.87, "volume": 19713.0}, {"date": "2021-10-05", "close": 18.78, "volume": 16194.0}, {"date": "2021-10-06", "close": 18.71, "volume": 16199.0}, {"date": "2021-10-07", "close": 19.37, "volume": 38188.0}, {"date": "2021-10-08", "close": 19.46, "volume": 14073.0}, {"date": "2021-10-11", "close": 19.23, "volume": 20843.0}, {"date": "2021-10-12", "close": 19.36, "volume": 20147.0}, {"date": "2021-10-13", "close": 19.64, "volume": 16359.0}, {"date": "2021-10-14", "close": 19.79, "volume": 27783.0}, {"date": "2021-10-15", "close": 19.88, "volume": 27731.0}, {"date": "2021-10-18", "close": 20.05, "volume": 42361.0}, {"date": "2021-10-19", "close": 19.87, "volume": 9706.0}, {"date": "2021-10-20", "close": 19.47, "volume": 8150.0}, {"date": "2021-10-21", "close": 19.42, "volume": 10084.0}, {"date": "2021-10-22", "close": 19.3, "volume": 13048.0}, {"date": "2021-10-25", "close": 19.63, "volume": 12641.0}, {"date": "2021-10-26", "close": 19.29, "volume": 13080.0}, {"date": "2021-10-27", "close": 19.1, "volume": 10107.0}, {"date": "2021-10-28", "close": 19.01, "volume": 13044.0}, {"date": "2021-10-29", "close": 18.71, "volume": 13828.0}, {"date": "2021-11-01", "close": 19.01, "volume": 18168.0}, {"date": "2021-11-02", "close": 18.73, "volume": 13614.0}, {"date": "2021-11-03", "close": 18.71, "volume": 24816.0}, {"date": "2021-11-04", "close": 19.16, "volume": 18640.0}, {"date": "2021-11-05", "close": 20.14, "volume": 24865.0}, {"date": "2021-11-08", "close": 19.25, "volume": 14636.0}, {"date": "2021-11-09", "close": 18.54, "volume": 17934.0}, {"date": "2021-11-10", "close": 18.78, "volume": 14515.0}, {"date": "2021-11-11", "close": 18.93, "volume": 7845.0}, {"date": "2021-11-12", "close": 19.0, "volume": 10526.0}, {"date": "2021-11-15", "close": 19.52, "volume": 13729.0}, {"date": "2021-11-16", "close": 19.53, "volume": 22363.0}, {"date": "2021-11-17", "close": 19.39, "volume": 22897.0}, {"date": "2021-11-18", "close": 19.57, "volume": 16023.0}, {"date": "2021-11-19", "close": 19.51, "volume": 11244.0}, {"date": "2021-11-22", "close": 19.51, "volume": 17672.0}, {"date": "2021-11-23", "close": 19.57, "volume": 17206.0}, {"date": "2021-11-24", "close": 19.59, "volume": 10319.0}, {"date": "2021-11-26", "close": 19.08, "volume": 16769.0}, {"date": "2021-11-29", "close": 17.76, "volume": 23114.0}, {"date": "2021-11-30", "close": 17.01, "volume": 103061.0}, {"date": "2021-12-01", "close": 16.37, "volume": 34099.0}, {"date": "2021-12-02", "close": 16.53, "volume": 29183.0}, {"date": "2021-12-03", "close": 15.64, "volume": 25604.0}, {"date": "2021-12-06", "close": 15.14, "volume": 58612.0}, {"date": "2021-12-07", "close": 16.29, "volume": 29474.0}, {"date": "2021-12-08", "close": 16.15, "volume": 11609.0}, {"date": "2021-12-09", "close": 15.59, "volume": 18391.0}, {"date": "2021-12-10", "close": 16.12, "volume": 21610.0}, {"date": "2021-12-13", "close": 16.15, "volume": 13192.0}, {"date": "2021-12-14", "close": 16.29, "volume": 95756.0}, {"date": "2021-12-15", "close": 16.41, "volume": 59717.0}, {"date": "2021-12-16", "close": 16.17, "volume": 30389.0}, {"date": "2021-12-17", "close": 15.21, "volume": 91195.0}, {"date": "2021-12-20", "close": 15.4, "volume": 28120.0}, {"date": "2021-12-21", "close": 15.41, "volume": 22904.0}, {"date": "2021-12-22", "close": 15.6, "volume": 20889.0}, {"date": "2021-12-23", "close": 15.69, "volume": 13422.0}, {"date": "2021-12-27", "close": 15.66, "volume": 12082.0}, {"date": "2021-12-28", "close": 15.62, "volume": 32309.0}, {"date": "2021-12-29", "close": 15.67, "volume": 15906.0}, {"date": "2021-12-30", "close": 15.65, "volume": 10580.0}, {"date": "2021-12-31", "close": 15.79, "volume": 19806.0}, {"date": "2022-01-03", "close": 16.48, "volume": 26365.0}, {"date": "2022-01-04", "close": 17.0, "volume": 34746.0}, {"date": "2022-01-05", "close": 16.8, "volume": 42968.0}, {"date": "2022-01-06", "close": 16.39, "volume": 25206.0}, {"date": "2022-01-07", "close": 16.35, "volume": 8920.0}, {"date": "2022-01-10", "close": 15.58, "volume": 27325.0}, {"date": "2022-01-11", "close": 15.65, "volume": 19397.0}, {"date": "2022-01-12", "close": 15.64, "volume": 13914.0}, {"date": "2022-01-13", "close": 15.61, "volume": 12277.0}, {"date": "2022-01-14", "close": 15.1, "volume": 29136.0}, {"date": "2022-01-18", "close": 13.92, "volume": 60440.0}, {"date": "2022-01-19", "close": 14.25, "volume": 51079.0}, {"date": "2022-01-20", "close": 14.2, "volume": 24957.0}, {"date": "2022-01-21", "close": 13.71, "volume": 39149.0}, {"date": "2022-01-24", "close": 14.54, "volume": 33816.0}, {"date": "2022-01-25", "close": 14.29, "volume": 13615.0}, {"date": "2022-01-26", "close": 13.86, "volume": 22599.0}, {"date": "2022-01-27", "close": 13.63, "volume": 7627.0}, {"date": "2022-01-28", "close": 13.93, "volume": 25467.0}, {"date": "2022-01-31", "close": 14.3, "volume": 14017.0}, {"date": "2022-02-01", "close": 14.26, "volume": 26016.0}, {"date": "2022-02-02", "close": 14.71, "volume": 23123.0}, {"date": "2022-02-03", "close": 14.05, "volume": 22569.0}, {"date": "2022-02-04", "close": 14.0, "volume": 24011.0}, {"date": "2022-02-07", "close": 14.15, "volume": 17046.0}, {"date": "2022-02-08", "close": 14.38, "volume": 10996.0}, {"date": "2022-02-09", "close": 14.38, "volume": 12144.0}, {"date": "2022-02-10", "close": 13.98, "volume": 13768.0}, {"date": "2022-02-11", "close": 13.52, "volume": 17349.0}, {"date": "2022-02-14", "close": 13.45, "volume": 20993.0}, {"date": "2022-02-15", "close": 13.5, "volume": 41328.0}, {"date": "2022-02-16", "close": 13.66, "volume": 11575.0}, {"date": "2022-02-17", "close": 13.45, "volume": 21423.0}, {"date": "2022-02-18", "close": 13.45, "volume": 14974.0}, {"date": "2022-02-22", "close": 13.24, "volume": 33375.0}, {"date": "2022-02-23", "close": 13.13, "volume": 21508.0}, {"date": "2022-02-24", "close": 13.01, "volume": 25203.0}, {"date": "2022-02-25", "close": 13.36, "volume": 17905.0}, {"date": "2022-02-28", "close": 13.25, "volume": 29515.0}, {"date": "2022-03-01", "close": 13.06, "volume": 26107.0}, {"date": "2022-03-02", "close": 13.37, "volume": 14063.0}, {"date": "2022-03-03", "close": 13.36, "volume": 15651.0}, {"date": "2022-03-04", "close": 13.14, "volume": 53086.0}, {"date": "2022-03-07", "close": 13.07, "volume": 24243.0}, {"date": "2022-03-08", "close": 13.1, "volume": 13282.0}, {"date": "2022-03-09", "close": 13.13, "volume": 10912.0}, {"date": "2022-03-10", "close": 13.25, "volume": 28639.0}, {"date": "2022-03-11", "close": 12.84, "volume": 17534.0}, {"date": "2022-03-14", "close": 12.62, "volume": 41152.0}, {"date": "2022-03-15", "close": 13.08, "volume": 20257.0}, {"date": "2022-03-16", "close": 13.85, "volume": 36247.0}, {"date": "2022-03-17", "close": 14.1, "volume": 13860.0}, {"date": "2022-03-18", "close": 14.23, "volume": 63308.0}, {"date": "2022-03-21", "close": 14.05, "volume": 47527.0}, {"date": "2022-03-22", "close": 13.86, "volume": 27627.0}, {"date": "2022-03-23", "close": 13.78, "volume": 36925.0}, {"date": "2022-03-24", "close": 13.87, "volume": 31869.0}, {"date": "2022-03-25", "close": 13.8, "volume": 24437.0}, {"date": "2022-03-28", "close": 14.11, "volume": 27671.0}, {"date": "2022-03-29", "close": 14.09, "volume": 26131.0}, {"date": "2022-03-30", "close": 14.1, "volume": 21152.0}, {"date": "2022-03-31", "close": 13.2, "volume": 59941.0}, {"date": "2022-04-01", "close": 13.39, "volume": 30441.0}, {"date": "2022-04-04", "close": 13.4, "volume": 29247.0}, {"date": "2022-04-05", "close": 12.94, "volume": 26114.0}, {"date": "2022-04-06", "close": 12.86, "volume": 26053.0}, {"date": "2022-04-07", "close": 12.88, "volume": 21077.0}, {"date": "2022-04-08", "close": 12.69, "volume": 39653.0}, {"date": "2022-04-11", "close": 13.0, "volume": 31479.0}, {"date": "2022-04-12", "close": 12.92, "volume": 33111.0}, {"date": "2022-04-13", "close": 13.08, "volume": 26851.0}, {"date": "2022-04-14", "close": 13.36, "volume": 138836.0}, {"date": "2022-04-18", "close": 13.25, "volume": 61629.0}, {"date": "2022-04-19", "close": 13.95, "volume": 71408.0}, {"date": "2022-04-20", "close": 14.13, "volume": 76453.0}, {"date": "2022-04-21", "close": 13.4, "volume": 74104.0}, {"date": "2022-04-22", "close": 13.39, "volume": 44631.0}, {"date": "2022-04-25", "close": 13.84, "volume": 39649.0}, {"date": "2022-04-26", "close": 13.02, "volume": 69115.0}, {"date": "2022-04-27", "close": 13.28, "volume": 52542.0}, {"date": "2022-04-28", "close": 13.22, "volume": 38910.0}, {"date": "2022-04-29", "close": 13.15, "volume": 52192.0}, {"date": "2022-05-02", "close": 13.16, "volume": 45555.0}, {"date": "2022-05-03", "close": 13.09, "volume": 28934.0}, {"date": "2022-05-04", "close": 13.91, "volume": 43339.0}, {"date": "2022-05-05", "close": 13.28, "volume": 47763.0}, {"date": "2022-05-06", "close": 13.28, "volume": 48032.0}, {"date": "2022-05-09", "close": 13.05, "volume": 45067.0}, {"date": "2022-05-10", "close": 13.1, "volume": 61268.0}, {"date": "2022-05-11", "close": 12.52, "volume": 76417.0}, {"date": "2022-05-12", "close": 12.54, "volume": 50338.0}, {"date": "2022-05-13", "close": 13.0, "volume": 44879.0}, {"date": "2022-05-16", "close": 13.29, "volume": 42589.0}, {"date": "2022-05-17", "close": 13.61, "volume": 37017.0}, {"date": "2022-05-18", "close": 13.1, "volume": 35483.0}, {"date": "2022-05-19", "close": 13.11, "volume": 33666.0}, {"date": "2022-05-20", "close": 13.03, "volume": 38482.0}, {"date": "2022-05-23", "close": 12.82, "volume": 24649.0}, {"date": "2022-05-24", "close": 12.53, "volume": 24190.0}, {"date": "2022-05-25", "close": 12.59, "volume": 60877.0}, {"date": "2022-05-26", "close": 13.37, "volume": 50695.0}, {"date": "2022-05-27", "close": 13.44, "volume": 38714.0}, {"date": "2022-05-31", "close": 13.39, "volume": 35031.0}, {"date": "2022-06-01", "close": 13.04, "volume": 32343.0}, {"date": "2022-06-02", "close": 13.41, "volume": 36429.0}, {"date": "2022-06-03", "close": 13.21, "volume": 29068.0}, {"date": "2022-06-06", "close": 12.92, "volume": 58736.0}, {"date": "2022-06-07", "close": 14.06, "volume": 79884.0}, {"date": "2022-06-08", "close": 13.83, "volume": 54437.0}, {"date": "2022-06-09", "close": 13.79, "volume": 57838.0}, {"date": "2022-06-10", "close": 13.12, "volume": 32571.0}, {"date": "2022-06-13", "close": 12.93, "volume": 50741.0}, {"date": "2022-06-14", "close": 12.78, "volume": 49014.0}, {"date": "2022-06-15", "close": 12.68, "volume": 30460.0}, {"date": "2022-06-16", "close": 12.03, "volume": 65343.0}, {"date": "2022-06-17", "close": 12.2, "volume": 67665.0}, {"date": "2022-06-21", "close": 12.23, "volume": 65929.0}, {"date": "2022-06-22", "close": 12.25, "volume": 64365.0}, {"date": "2022-06-23", "close": 12.76, "volume": 62166.0}, {"date": "2022-06-24", "close": 12.87, "volume": 1194487.0}, {"date": "2022-06-27", "close": 12.59, "volume": 53010.0}, {"date": "2022-06-28", "close": 12.67, "volume": 44847.0}, {"date": "2022-06-29", "close": 13.0, "volume": 52284.0}, {"date": "2022-06-30", "close": 12.99, "volume": 13967.0}, {"date": "2022-07-01", "close": 12.58, "volume": 15960.0}, {"date": "2022-07-05", "close": 12.44, "volume": 41273.0}, {"date": "2022-07-06", "close": 12.13, "volume": 26355.0}, {"date": "2022-07-07", "close": 13.09, "volume": 48364.0}, {"date": "2022-07-08", "close": 12.98, "volume": 12010.0}, {"date": "2022-07-11", "close": 12.53, "volume": 11400.0}, {"date": "2022-07-12", "close": 12.68, "volume": 12018.0}, {"date": "2022-07-13", "close": 12.59, "volume": 4089.0}, {"date": "2022-07-14", "close": 12.35, "volume": 10887.0}, {"date": "2022-07-15", "close": 12.72, "volume": 22145.0}, {"date": "2022-07-18", "close": 12.96, "volume": 17731.0}, {"date": "2022-07-19", "close": 12.95, "volume": 18876.0}, {"date": "2022-07-20", "close": 13.15, "volume": 13830.0}, {"date": "2022-07-21", "close": 13.24, "volume": 16572.0}, {"date": "2022-07-22", "close": 13.2, "volume": 14025.0}, {"date": "2022-07-25", "close": 13.1, "volume": 9775.0}, {"date": "2022-07-26", "close": 12.95, "volume": 15613.0}, {"date": "2022-07-27", "close": 12.73, "volume": 31179.0}, {"date": "2022-07-28", "close": 12.57, "volume": 16476.0}, {"date": "2022-07-29", "close": 12.61, "volume": 12999.0}, {"date": "2022-08-01", "close": 12.56, "volume": 10406.0}, {"date": "2022-08-02", "close": 12.63, "volume": 13192.0}, {"date": "2022-08-03", "close": 12.39, "volume": 13487.0}, {"date": "2022-08-04", "close": 11.98, "volume": 47584.0}, {"date": "2022-08-05", "close": 12.1, "volume": 36239.0}, {"date": "2022-08-08", "close": 11.78, "volume": 40379.0}, {"date": "2022-08-09", "close": 11.4, "volume": 38622.0}, {"date": "2022-08-10", "close": 11.69, "volume": 14362.0}, {"date": "2022-08-11", "close": 12.21, "volume": 15502.0}, {"date": "2022-08-12", "close": 12.14, "volume": 11116.0}, {"date": "2022-08-15", "close": 12.11, "volume": 8644.0}, {"date": "2022-08-16", "close": 12.57, "volume": 16159.0}, {"date": "2022-08-17", "close": 12.27, "volume": 7979.0}, {"date": "2022-08-18", "close": 12.2, "volume": 4824.0}, {"date": "2022-08-19", "close": 12.09, "volume": 12242.0}, {"date": "2022-08-22", "close": 11.88, "volume": 22038.0}, {"date": "2022-08-23", "close": 11.87, "volume": 5614.0}, {"date": "2022-08-24", "close": 11.88, "volume": 10062.0}, {"date": "2022-08-25", "close": 11.95, "volume": 4379.0}, {"date": "2022-08-26", "close": 11.78, "volume": 15069.0}, {"date": "2022-08-29", "close": 11.75, "volume": 22560.0}, {"date": "2022-08-30", "close": 11.71, "volume": 16233.0}, {"date": "2022-08-31", "close": 11.71, "volume": 8449.0}, {"date": "2022-09-01", "close": 11.43, "volume": 21722.0}, {"date": "2022-09-02", "close": 11.18, "volume": 23183.0}, {"date": "2022-09-06", "close": 11.0, "volume": 26013.0}, {"date": "2022-09-07", "close": 11.01, "volume": 10981.0}, {"date": "2022-09-08", "close": 10.85, "volume": 8324.0}, {"date": "2022-09-09", "close": 11.02, "volume": 9266.0}, {"date": "2022-09-12", "close": 10.96, "volume": 11334.0}, {"date": "2022-09-13", "close": 10.9, "volume": 17002.0}, {"date": "2022-09-14", "close": 10.78, "volume": 19042.0}, {"date": "2022-09-15", "close": 10.69, "volume": 7669.0}, {"date": "2022-09-16", "close": 10.42, "volume": 27056.0}, {"date": "2022-09-19", "close": 10.36, "volume": 19791.0}, {"date": "2022-09-20", "close": 10.29, "volume": 16399.0}, {"date": "2022-09-21", "close": 10.26, "volume": 11673.0}, {"date": "2022-09-22", "close": 10.05, "volume": 18827.0}, {"date": "2022-09-23", "close": 10.06, "volume": 40284.0}, {"date": "2022-09-26", "close": 9.95, "volume": 14839.0}, {"date": "2022-09-27", "close": 10.02, "volume": 6339.0}, {"date": "2022-09-28", "close": 10.14, "volume": 14500.0}, {"date": "2022-09-29", "close": 10.0, "volume": 9251.0}, {"date": "2022-09-30", "close": 9.95, "volume": 13838.0}, {"date": "2022-10-03", "close": 10.11, "volume": 16998.0}, {"date": "2022-10-04", "close": 10.97, "volume": 21448.0}, {"date": "2022-10-05", "close": 10.53, "volume": 7367.0}, {"date": "2022-10-06", "close": 10.99, "volume": 16888.0}, {"date": "2022-10-07", "close": 10.76, "volume": 10302.0}, {"date": "2022-10-10", "close": 10.55, "volume": 6316.0}, {"date": "2022-10-11", "close": 10.65, "volume": 8215.0}, {"date": "2022-10-12", "close": 10.79, "volume": 9079.0}, {"date": "2022-10-13", "close": 10.91, "volume": 13431.0}, {"date": "2022-10-14", "close": 10.7, "volume": 5708.0}, {"date": "2022-10-17", "close": 11.01, "volume": 10722.0}, {"date": "2022-10-18", "close": 11.08, "volume": 13267.0}, {"date": "2022-10-19", "close": 10.9, "volume": 8808.0}, {"date": "2022-10-20", "close": 11.19, "volume": 43975.0}, {"date": "2022-10-21", "close": 11.56, "volume": 16280.0}, {"date": "2022-10-24", "close": 12.27, "volume": 82161.0}, {"date": "2022-10-25", "close": 12.49, "volume": 4429.0}, {"date": "2022-10-26", "close": 12.25, "volume": 4920.0}, {"date": "2022-10-27", "close": 10.82, "volume": 38633.0}, {"date": "2022-10-28", "close": 11.15, "volume": 6350.0}, {"date": "2022-10-31", "close": 10.86, "volume": 14762.0}, {"date": "2022-11-01", "close": 10.6, "volume": 65129.0}, {"date": "2022-11-02", "close": 10.45, "volume": 15318.0}, {"date": "2022-11-03", "close": 10.46, "volume": 12387.0}, {"date": "2022-11-04", "close": 10.5, "volume": 14194.0}, {"date": "2022-11-07", "close": 10.59, "volume": 8968.0}, {"date": "2022-11-08", "close": 10.63, "volume": 9631.0}, {"date": "2022-11-09", "close": 10.67, "volume": 6370.0}, {"date": "2022-11-10", "close": 10.25, "volume": 31463.0}, {"date": "2022-11-11", "close": 10.22, "volume": 24965.0}, {"date": "2022-11-14", "close": 10.28, "volume": 13513.0}, {"date": "2022-11-15", "close": 10.11, "volume": 19550.0}, {"date": "2022-11-16", "close": 10.04, "volume": 14908.0}, {"date": "2022-11-17", "close": 9.87, "volume": 23158.0}, {"date": "2022-11-18", "close": 9.61, "volume": 63783.0}, {"date": "2022-11-21", "close": 9.65, "volume": 7628.0}, {"date": "2022-11-22", "close": 9.6, "volume": 31960.0}, {"date": "2022-11-23", "close": 9.6, "volume": 18355.0}, {"date": "2022-11-25", "close": 9.8299, "volume": 5886.0}, {"date": "2022-11-28", "close": 10.22, "volume": 19043.0}, {"date": "2022-11-29", "close": 10.21, "volume": 24150.0}, {"date": "2022-11-30", "close": 10.11, "volume": 8399.0}, {"date": "2022-12-01", "close": 10.24, "volume": 38958.0}, {"date": "2022-12-02", "close": 9.82, "volume": 24784.0}, {"date": "2022-12-05", "close": 9.69, "volume": 16788.0}, {"date": "2022-12-06", "close": 10.07, "volume": 33470.0}, {"date": "2022-12-07", "close": 9.79, "volume": 7421.0}, {"date": "2022-12-08", "close": 9.97, "volume": 11334.0}, {"date": "2022-12-09", "close": 9.98, "volume": 5393.0}, {"date": "2022-12-12", "close": 9.9, "volume": 15926.0}, {"date": "2022-12-13", "close": 9.25, "volume": 109764.0}, {"date": "2022-12-14", "close": 9.9, "volume": 61678.0}, {"date": "2022-12-15", "close": 10.09, "volume": 25600.0}, {"date": "2022-12-16", "close": 10.02, "volume": 20454.0}, {"date": "2022-12-19", "close": 10.24, "volume": 34122.0}, {"date": "2022-12-20", "close": 9.78, "volume": 52220.0}, {"date": "2022-12-21", "close": 9.86, "volume": 15865.0}, {"date": "2022-12-22", "close": 9.81, "volume": 9906.0}, {"date": "2022-12-23", "close": 9.81, "volume": 15940.0}, {"date": "2022-12-27", "close": 10.15, "volume": 59560.0}, {"date": "2022-12-28", "close": 9.99, "volume": 18212.0}, {"date": "2022-12-29", "close": 10.03, "volume": 8918.0}, {"date": "2022-12-30", "close": 10.18, "volume": 23251.0}, {"date": "2023-01-03", "close": 10.71, "volume": 29427.0}, {"date": "2023-01-04", "close": 10.91, "volume": 7775.0}, {"date": "2023-01-05", "close": 10.82, "volume": 18473.0}, {"date": "2023-01-06", "close": 11.34, "volume": 10556.0}, {"date": "2023-01-09", "close": 11.66, "volume": 13502.0}, {"date": "2023-01-10", "close": 11.98, "volume": 8251.0}, {"date": "2023-01-11", "close": 12.33, "volume": 10512.0}, {"date": "2023-01-12", "close": 12.13, "volume": 33788.0}, {"date": "2023-01-13", "close": 11.8, "volume": 20500.0}, {"date": "2023-01-17", "close": 11.81, "volume": 27813.0}, {"date": "2023-01-18", "close": 11.8, "volume": 13333.0}, {"date": "2023-01-19", "close": 11.82, "volume": 6073.0}, {"date": "2023-01-20", "close": 11.88, "volume": 6020.0}, {"date": "2023-01-23", "close": 12.22, "volume": 18739.0}, {"date": "2023-01-24", "close": 12.38, "volume": 7725.0}, {"date": "2023-01-25", "close": 12.4, "volume": 8448.0}, {"date": "2023-01-26", "close": 12.46, "volume": 6917.0}, {"date": "2023-01-27", "close": 12.4, "volume": 12277.0}, {"date": "2023-01-30", "close": 12.36, "volume": 7452.0}, {"date": "2023-01-31", "close": 12.49, "volume": 6761.0}, {"date": "2023-02-01", "close": 12.57, "volume": 10928.0}, {"date": "2023-02-02", "close": 12.86, "volume": 13881.0}, {"date": "2023-02-03", "close": 12.69, "volume": 15605.0}, {"date": "2023-02-06", "close": 12.7, "volume": 18062.0}, {"date": "2023-02-07", "close": 12.63, "volume": 13476.0}, {"date": "2023-02-08", "close": 12.64, "volume": 6367.0}, {"date": "2023-02-09", "close": 12.57, "volume": 5722.0}, {"date": "2023-02-10", "close": 12.57, "volume": 9579.0}, {"date": "2023-02-13", "close": 12.88, "volume": 12042.0}, {"date": "2023-02-14", "close": 12.89, "volume": 6646.0}, {"date": "2023-02-15", "close": 13.065, "volume": 7789.0}, {"date": "2023-02-16", "close": 13.04, "volume": 15637.0}, {"date": "2023-02-17", "close": 13.08, "volume": 15484.0}, {"date": "2023-02-21", "close": 12.67, "volume": 15524.0}, {"date": "2023-02-22", "close": 12.5, "volume": 25341.0}, {"date": "2023-02-23", "close": 12.92, "volume": 11498.0}, {"date": "2023-02-24", "close": 12.77, "volume": 3671.0}, {"date": "2023-02-27", "close": 12.69, "volume": 13865.0}, {"date": "2023-02-28", "close": 12.85, "volume": 10712.0}, {"date": "2023-03-01", "close": 12.78, "volume": 9069.0}, {"date": "2023-03-02", "close": 12.8, "volume": 5965.0}, {"date": "2023-03-03", "close": 12.78, "volume": 5542.0}, {"date": "2023-03-06", "close": 12.79, "volume": 5020.0}, {"date": "2023-03-07", "close": 12.58, "volume": 8713.0}, {"date": "2023-03-08", "close": 12.83, "volume": 3329.0}, {"date": "2023-03-09", "close": 12.88, "volume": 4262.0}, {"date": "2023-03-10", "close": 12.69, "volume": 11284.0}, {"date": "2023-03-13", "close": 12.88, "volume": 6795.0}, {"date": "2023-03-14", "close": 12.88, "volume": 6145.0}, {"date": "2023-03-15", "close": 12.71, "volume": 4955.0}, {"date": "2023-03-16", "close": 12.99, "volume": 15758.0}, {"date": "2023-03-17", "close": 12.77, "volume": 7288.0}, {"date": "2023-03-20", "close": 13.03, "volume": 27143.0}, {"date": "2023-03-21", "close": 13.15, "volume": 17581.0}, {"date": "2023-03-22", "close": 13.36, "volume": 12652.0}, {"date": "2023-03-23", "close": 13.81, "volume": 15871.0}, {"date": "2023-03-24", "close": 14.73, "volume": 20085.0}, {"date": "2023-03-27", "close": 14.6, "volume": 19421.0}, {"date": "2023-03-28", "close": 14.48, "volume": 13787.0}, {"date": "2023-03-29", "close": 14.42, "volume": 8424.0}, {"date": "2023-03-30", "close": 14.675, "volume": 10590.0}, {"date": "2023-03-31", "close": 14.6, "volume": 19538.0}, {"date": "2023-04-03", "close": 14.47, "volume": 72168.0}, {"date": "2023-04-04", "close": 14.42, "volume": 8250.0}, {"date": "2023-04-05", "close": 14.6, "volume": 6725.0}, {"date": "2023-04-06", "close": 15.07, "volume": 25350.0}, {"date": "2023-04-10", "close": 14.95, "volume": 15821.0}, {"date": "2023-04-11", "close": 15.01, "volume": 16534.0}, {"date": "2023-04-12", "close": 15.35, "volume": 10663.0}, {"date": "2023-04-13", "close": 15.45, "volume": 24323.0}, {"date": "2023-04-14", "close": 15.45, "volume": 26312.0}, {"date": "2023-04-17", "close": 15.4, "volume": 27805.0}, {"date": "2023-04-18", "close": 15.37, "volume": 10978.0}, {"date": "2023-04-19", "close": 15.32, "volume": 10993.0}, {"date": "2023-04-20", "close": 14.66, "volume": 9853.0}, {"date": "2023-04-21", "close": 14.68, "volume": 14619.0}, {"date": "2023-04-24", "close": 14.99, "volume": 15746.0}, {"date": "2023-04-25", "close": 14.66, "volume": 19409.0}, {"date": "2023-04-26", "close": 14.84, "volume": 9793.0}, {"date": "2023-04-27", "close": 14.79, "volume": 11649.0}, {"date": "2023-04-28", "close": 15.12, "volume": 11270.0}, {"date": "2023-05-01", "close": 14.49, "volume": 17529.0}, {"date": "2023-05-02", "close": 15.14, "volume": 16548.0}, {"date": "2023-05-03", "close": 15.57, "volume": 20738.0}, {"date": "2023-05-04", "close": 15.44, "volume": 10245.0}, {"date": "2023-05-05", "close": 15.74, "volume": 17666.0}, {"date": "2023-05-08", "close": 15.42, "volume": 18903.0}, {"date": "2023-05-09", "close": 12.94, "volume": 78437.0}, {"date": "2023-05-10", "close": 12.02, "volume": 24929.0}, {"date": "2023-05-11", "close": 11.62, "volume": 26832.0}, {"date": "2023-05-12", "close": 12.06, "volume": 24288.0}, {"date": "2023-05-15", "close": 11.65, "volume": 19647.0}, {"date": "2023-05-16", "close": 11.5, "volume": 27145.0}, {"date": "2023-05-17", "close": 12.0, "volume": 14315.0}, {"date": "2023-05-18", "close": 12.24, "volume": 20362.0}, {"date": "2023-05-19", "close": 12.11, "volume": 20029.0}, {"date": "2023-05-22", "close": 11.99, "volume": 20542.0}, {"date": "2023-05-23", "close": 11.75, "volume": 16098.0}, {"date": "2023-05-24", "close": 11.46, "volume": 12086.0}, {"date": "2023-05-25", "close": 11.5, "volume": 16693.0}, {"date": "2023-05-26", "close": 11.6, "volume": 11221.0}, {"date": "2023-05-30", "close": 11.61, "volume": 14663.0}, {"date": "2023-05-31", "close": 11.62, "volume": 9370.0}, {"date": "2023-06-01", "close": 11.77, "volume": 12904.0}, {"date": "2023-06-02", "close": 12.15, "volume": 29839.0}, {"date": "2023-06-05", "close": 12.18, "volume": 17132.0}, {"date": "2023-06-06", "close": 12.59, "volume": 41474.0}, {"date": "2023-06-07", "close": 13.0, "volume": 50363.0}, {"date": "2023-06-08", "close": 13.24, "volume": 42164.0}, {"date": "2023-06-09", "close": 13.06, "volume": 21725.0}, {"date": "2023-06-12", "close": 13.53, "volume": 32768.0}, {"date": "2023-06-13", "close": 13.36, "volume": 31200.0}, {"date": "2023-06-14", "close": 13.42, "volume": 27602.0}, {"date": "2023-06-15", "close": 13.615, "volume": 34593.0}, {"date": "2023-06-16", "close": 13.38, "volume": 37022.0}, {"date": "2023-06-20", "close": 13.52, "volume": 39176.0}, {"date": "2023-06-21", "close": 14.02, "volume": 52446.0}, {"date": "2023-06-22", "close": 14.75, "volume": 55803.0}, {"date": "2023-06-23", "close": 13.8, "volume": 1045743.0}, {"date": "2023-06-26", "close": 13.1, "volume": 68071.0}, {"date": "2023-06-27", "close": 12.79, "volume": 51341.0}, {"date": "2023-06-28", "close": 13.08, "volume": 44024.0}, {"date": "2023-06-29", "close": 13.26, "volume": 30481.0}, {"date": "2023-06-30", "close": 13.35, "volume": 31982.0}, {"date": "2023-07-03", "close": 13.51, "volume": 19468.0}, {"date": "2023-07-05", "close": 13.32, "volume": 39202.0}, {"date": "2023-07-06", "close": 12.41, "volume": 61516.0}, {"date": "2023-07-07", "close": 12.68, "volume": 71353.0}, {"date": "2023-07-10", "close": 12.51, "volume": 22455.0}, {"date": "2023-07-11", "close": 12.44, "volume": 10204.0}, {"date": "2023-07-12", "close": 12.73, "volume": 21111.0}, {"date": "2023-07-13", "close": 12.82, "volume": 15801.0}, {"date": "2023-07-14", "close": 12.96, "volume": 16028.0}, {"date": "2023-07-17", "close": 13.16, "volume": 24424.0}, {"date": "2023-07-18", "close": 13.33, "volume": 19340.0}, {"date": "2023-07-19", "close": 13.21, "volume": 25522.0}, {"date": "2023-07-20", "close": 14.6, "volume": 75745.0}, {"date": "2023-07-21", "close": 14.38, "volume": 45061.0}, {"date": "2023-07-24", "close": 14.89, "volume": 26415.0}, {"date": "2023-07-25", "close": 15.08, "volume": 31213.0}, {"date": "2023-07-26", "close": 14.91, "volume": 42713.0}, {"date": "2023-07-27", "close": 14.79, "volume": 22652.0}, {"date": "2023-07-28", "close": 14.51, "volume": 64087.0}, {"date": "2023-07-31", "close": 14.6, "volume": 25226.0}, {"date": "2023-08-01", "close": 15.22, "volume": 22815.0}, {"date": "2023-08-02", "close": 15.01, "volume": 10962.0}, {"date": "2023-08-03", "close": 15.04, "volume": 25426.0}, {"date": "2023-08-04", "close": 15.31, "volume": 18371.0}, {"date": "2023-08-07", "close": 15.03, "volume": 24031.0}, {"date": "2023-08-08", "close": 15.17, "volume": 13519.0}, {"date": "2023-08-09", "close": 15.35, "volume": 24398.0}, {"date": "2023-08-10", "close": 15.65, "volume": 20758.0}, {"date": "2023-08-11", "close": 15.98, "volume": 46087.0}, {"date": "2023-08-14", "close": 16.31, "volume": 31218.0}, {"date": "2023-08-15", "close": 16.23, "volume": 23951.0}, {"date": "2023-08-16", "close": 15.52, "volume": 28133.0}, {"date": "2023-08-17", "close": 15.28, "volume": 16330.0}, {"date": "2023-08-18", "close": 15.36, "volume": 18251.0}, {"date": "2023-08-21", "close": 15.1, "volume": 16036.0}, {"date": "2023-08-22", "close": 15.18, "volume": 12872.0}, {"date": "2023-08-23", "close": 15.18, "volume": 8328.0}, {"date": "2023-08-24", "close": 15.03, "volume": 11371.0}, {"date": "2023-08-25", "close": 15.24, "volume": 15679.0}, {"date": "2023-08-28", "close": 15.23, "volume": 15876.0}, {"date": "2023-08-29", "close": 15.61, "volume": 18946.0}, {"date": "2023-08-30", "close": 15.04, "volume": 9959.0}, {"date": "2023-08-31", "close": 14.99, "volume": 16127.0}, {"date": "2023-09-01", "close": 14.95, "volume": 20692.0}, {"date": "2023-09-05", "close": 14.755, "volume": 18528.0}, {"date": "2023-09-06", "close": 13.53, "volume": 22335.0}, {"date": "2023-09-07", "close": 13.74, "volume": 41766.0}, {"date": "2023-09-08", "close": 13.72, "volume": 7893.0}, {"date": "2023-09-11", "close": 13.63, "volume": 16793.0}, {"date": "2023-09-12", "close": 13.7, "volume": 9936.0}, {"date": "2023-09-13", "close": 13.85, "volume": 16641.0}, {"date": "2023-09-14", "close": 14.03, "volume": 20909.0}, {"date": "2023-09-15", "close": 14.78, "volume": 91886.0}, {"date": "2023-09-18", "close": 14.8, "volume": 20435.0}, {"date": "2023-09-19", "close": 14.87, "volume": 32988.0}, {"date": "2023-09-20", "close": 14.81, "volume": 13083.0}, {"date": "2023-09-21", "close": 15.71, "volume": 35255.0}, {"date": "2023-09-22", "close": 15.07, "volume": 14393.0}, {"date": "2023-09-25", "close": 15.1, "volume": 16478.0}, {"date": "2023-09-26", "close": 15.03, "volume": 15037.0}, {"date": "2023-09-27", "close": 15.13, "volume": 13525.0}, {"date": "2023-09-28", "close": 15.17, "volume": 8129.0}, {"date": "2023-09-29", "close": 15.31, "volume": 9673.0}, {"date": "2023-10-02", "close": 15.36, "volume": 8629.0}, {"date": "2023-10-03", "close": 15.62, "volume": 12461.0}, {"date": "2023-10-04", "close": 15.77, "volume": 29950.0}, {"date": "2023-10-05", "close": 15.86, "volume": 16996.0}, {"date": "2023-10-06", "close": 15.9, "volume": 15587.0}, {"date": "2023-10-09", "close": 16.05, "volume": 8001.0}, {"date": "2023-10-10", "close": 16.72, "volume": 27477.0}, {"date": "2023-10-11", "close": 16.63, "volume": 24974.0}, {"date": "2023-10-12", "close": 16.5, "volume": 14269.0}, {"date": "2023-10-13", "close": 16.65, "volume": 13373.0}, {"date": "2023-10-16", "close": 17.24, "volume": 20780.0}, {"date": "2023-10-17", "close": 16.95, "volume": 32129.0}, {"date": "2023-10-18", "close": 16.9, "volume": 8540.0}, {"date": "2023-10-19", "close": 16.27, "volume": 10697.0}, {"date": "2023-10-20", "close": 16.0, "volume": 23502.0}, {"date": "2023-10-23", "close": 15.83, "volume": 11127.0}, {"date": "2023-10-24", "close": 16.0, "volume": 23589.0}, {"date": "2023-10-25", "close": 16.07, "volume": 22885.0}, {"date": "2023-10-26", "close": 16.99, "volume": 28392.0}, {"date": "2023-10-27", "close": 16.36, "volume": 16835.0}, {"date": "2023-10-30", "close": 17.0, "volume": 38099.0}, {"date": "2023-10-31", "close": 17.04, "volume": 24635.0}, {"date": "2023-11-01", "close": 16.71, "volume": 13199.0}, {"date": "2023-11-02", "close": 17.01, "volume": 14195.0}, {"date": "2023-11-03", "close": 17.11, "volume": 17688.0}, {"date": "2023-11-06", "close": 18.25, "volume": 96839.0}, {"date": "2023-11-07", "close": 18.6, "volume": 38838.0}, {"date": "2023-11-08", "close": 18.47, "volume": 32988.0}, {"date": "2023-11-09", "close": 18.72, "volume": 25247.0}, {"date": "2023-11-10", "close": 18.67, "volume": 19168.0}, {"date": "2023-11-13", "close": 18.8, "volume": 28939.0}, {"date": "2023-11-14", "close": 19.75, "volume": 48898.0}, {"date": "2023-11-15", "close": 19.75, "volume": 20564.0}, {"date": "2023-11-16", "close": 19.97, "volume": 15670.0}, {"date": "2023-11-17", "close": 20.41, "volume": 39159.0}, {"date": "2023-11-20", "close": 20.28, "volume": 33839.0}, {"date": "2023-11-21", "close": 19.9, "volume": 9720.0}, {"date": "2023-11-22", "close": 19.8, "volume": 8149.0}, {"date": "2023-11-24", "close": 19.94, "volume": 13203.0}, {"date": "2023-11-27", "close": 19.94, "volume": 30772.0}, {"date": "2023-11-28", "close": 18.8, "volume": 17903.0}, {"date": "2023-11-29", "close": 18.9, "volume": 26737.0}, {"date": "2023-11-30", "close": 18.6, "volume": 14386.0}, {"date": "2023-12-01", "close": 19.41, "volume": 22423.0}, {"date": "2023-12-04", "close": 19.24, "volume": 32791.0}, {"date": "2023-12-05", "close": 19.45, "volume": 20790.0}, {"date": "2023-12-06", "close": 19.41, "volume": 34334.0}, {"date": "2023-12-07", "close": 19.6, "volume": 27930.0}, {"date": "2023-12-08", "close": 19.86, "volume": 21152.0}, {"date": "2023-12-11", "close": 19.42, "volume": 30041.0}, {"date": "2023-12-12", "close": 19.32, "volume": 22582.0}, {"date": "2023-12-13", "close": 20.08, "volume": 50212.0}, {"date": "2023-12-14", "close": 20.12, "volume": 27144.0}, {"date": "2023-12-15", "close": 21.27, "volume": 117721.0}, {"date": "2023-12-18", "close": 21.15, "volume": 33178.0}, {"date": "2023-12-19", "close": 21.49, "volume": 27816.0}, {"date": "2023-12-20", "close": 21.59, "volume": 28323.0}, {"date": "2023-12-21", "close": 21.04, "volume": 25117.0}, {"date": "2023-12-22", "close": 20.74, "volume": 48735.0}, {"date": "2023-12-26", "close": 21.64, "volume": 25642.0}, {"date": "2023-12-27", "close": 21.04, "volume": 21437.0}, {"date": "2023-12-28", "close": 20.96, "volume": 9930.0}, {"date": "2023-12-29", "close": 20.09, "volume": 35845.0}, {"date": "2024-01-02", "close": 20.22, "volume": 21774.0}, {"date": "2024-01-03", "close": 19.28, "volume": 32804.0}, {"date": "2024-01-04", "close": 18.87, "volume": 18239.0}, {"date": "2024-01-05", "close": 19.16, "volume": 26056.0}, {"date": "2024-01-08", "close": 19.41, "volume": 19286.0}, {"date": "2024-01-09", "close": 19.13, "volume": 12484.0}, {"date": "2024-01-10", "close": 19.07, "volume": 14898.0}, {"date": "2024-01-11", "close": 18.8, "volume": 15768.0}, {"date": "2024-01-12", "close": 18.69, "volume": 11060.0}, {"date": "2024-01-16", "close": 18.95, "volume": 17052.0}, {"date": "2024-01-17", "close": 19.03, "volume": 11921.0}, {"date": "2024-01-18", "close": 18.85, "volume": 10035.0}, {"date": "2024-01-19", "close": 19.27, "volume": 9138.0}, {"date": "2024-01-22", "close": 20.01, "volume": 13794.0}, {"date": "2024-01-23", "close": 19.03, "volume": 23124.0}, {"date": "2024-01-24", "close": 18.47, "volume": 16214.0}, {"date": "2024-01-25", "close": 17.97, "volume": 24520.0}, {"date": "2024-01-26", "close": 17.48, "volume": 13078.0}, {"date": "2024-01-29", "close": 17.18, "volume": 41982.0}, {"date": "2024-01-30", "close": 16.92, "volume": 8254.0}, {"date": "2024-01-31", "close": 16.06, "volume": 18204.0}, {"date": "2024-02-01", "close": 16.65, "volume": 24747.0}, {"date": "2024-02-02", "close": 16.79, "volume": 15896.0}, {"date": "2024-02-05", "close": 16.49, "volume": 15890.0}, {"date": "2024-02-06", "close": 16.65, "volume": 11432.0}, {"date": "2024-02-07", "close": 16.47, "volume": 7602.0}, {"date": "2024-02-08", "close": 16.485, "volume": 15623.0}, {"date": "2024-02-09", "close": 17.14, "volume": 24230.0}, {"date": "2024-02-12", "close": 16.94, "volume": 30948.0}, {"date": "2024-02-13", "close": 15.7, "volume": 29938.0}, {"date": "2024-02-14", "close": 16.09, "volume": 18751.0}, {"date": "2024-02-15", "close": 16.17, "volume": 19619.0}, {"date": "2024-02-16", "close": 15.95, "volume": 15460.0}, {"date": "2024-02-20", "close": 15.28, "volume": 20991.0}, {"date": "2024-02-21", "close": 15.61, "volume": 10889.0}, {"date": "2024-02-22", "close": 15.67, "volume": 15026.0}, {"date": "2024-02-23", "close": 15.33, "volume": 12847.0}, {"date": "2024-02-26", "close": 15.17, "volume": 8447.0}, {"date": "2024-02-27", "close": 15.17, "volume": 5319.0}, {"date": "2024-02-28", "close": 14.77, "volume": 55548.0}, {"date": "2024-02-29", "close": 14.83, "volume": 14275.0}, {"date": "2024-03-01", "close": 15.05, "volume": 20902.0}, {"date": "2024-03-04", "close": 14.8, "volume": 11972.0}, {"date": "2024-03-05", "close": 14.19, "volume": 18005.0}, {"date": "2024-03-06", "close": 14.47, "volume": 10761.0}, {"date": "2024-03-07", "close": 14.39, "volume": 17507.0}, {"date": "2024-03-08", "close": 14.05, "volume": 7068.0}, {"date": "2024-03-11", "close": 13.2, "volume": 19177.0}, {"date": "2024-03-12", "close": 12.58, "volume": 22648.0}, {"date": "2024-03-13", "close": 13.5, "volume": 22988.0}, {"date": "2024-03-14", "close": 13.51, "volume": 27333.0}, {"date": "2024-03-15", "close": 13.43, "volume": 45111.0}, {"date": "2024-03-18", "close": 13.28, "volume": 12497.0}, {"date": "2024-03-19", "close": 13.2, "volume": 27482.0}, {"date": "2024-03-20", "close": 13.78, "volume": 22496.0}, {"date": "2024-03-21", "close": 13.3, "volume": 21524.0}, {"date": "2024-03-22", "close": 13.3, "volume": 7920.0}, {"date": "2024-03-25", "close": 13.51, "volume": 24574.0}, {"date": "2024-03-26", "close": 13.23, "volume": 6401.0}, {"date": "2024-03-27", "close": 13.19, "volume": 11820.0}, {"date": "2024-03-28", "close": 13.75, "volume": 14943.0}, {"date": "2024-04-01", "close": 13.51, "volume": 10767.0}, {"date": "2024-04-02", "close": 13.13, "volume": 21864.0}, {"date": "2024-04-03", "close": 12.82, "volume": 23372.0}, {"date": "2024-04-04", "close": 13.02, "volume": 11996.0}, {"date": "2024-04-05", "close": 13.22, "volume": 9026.0}, {"date": "2024-04-08", "close": 13.42, "volume": 34524.0}, {"date": "2024-04-09", "close": 13.23, "volume": 17439.0}, {"date": "2024-04-10", "close": 13.04, "volume": 29834.0}, {"date": "2024-04-11", "close": 13.53, "volume": 13216.0}, {"date": "2024-04-12", "close": 12.92, "volume": 10841.0}, {"date": "2024-04-15", "close": 12.76, "volume": 13953.0}, {"date": "2024-04-16", "close": 14.67, "volume": 61810.0}, {"date": "2024-04-17", "close": 14.07, "volume": 19749.0}, {"date": "2024-04-18", "close": 13.73, "volume": 16749.0}, {"date": "2024-04-19", "close": 13.68, "volume": 21826.0}, {"date": "2024-04-22", "close": 13.46, "volume": 14366.0}, {"date": "2024-04-23", "close": 13.76, "volume": 19577.0}, {"date": "2024-04-24", "close": 14.0, "volume": 13936.0}, {"date": "2024-04-25", "close": 13.67, "volume": 38411.0}, {"date": "2024-04-26", "close": 13.67, "volume": 8545.0}, {"date": "2024-04-29", "close": 13.11, "volume": 63177.0}, {"date": "2024-04-30", "close": 12.46, "volume": 22568.0}, {"date": "2024-05-01", "close": 12.69, "volume": 18712.0}, {"date": "2024-05-02", "close": 13.2, "volume": 26754.0}, {"date": "2024-05-03", "close": 13.29, "volume": 12299.0}, {"date": "2024-05-06", "close": 13.24, "volume": 8072.0}, {"date": "2024-05-07", "close": 13.2, "volume": 11449.0}, {"date": "2024-05-08", "close": 13.21, "volume": 19996.0}, {"date": "2024-05-09", "close": 13.6, "volume": 23973.0}, {"date": "2024-05-10", "close": 13.61, "volume": 7261.0}, {"date": "2024-05-13", "close": 13.45, "volume": 13978.0}, {"date": "2024-05-14", "close": 13.61, "volume": 10388.0}, {"date": "2024-05-15", "close": 13.72, "volume": 11068.0}, {"date": "2024-05-16", "close": 13.67, "volume": 8638.0}, {"date": "2024-05-17", "close": 13.49, "volume": 11744.0}, {"date": "2024-05-20", "close": 13.51, "volume": 9501.0}, {"date": "2024-05-21", "close": 13.46, "volume": 7086.0}, {"date": "2024-05-22", "close": 13.59, "volume": 8783.0}, {"date": "2024-05-23", "close": 13.45, "volume": 15037.0}, {"date": "2024-05-24", "close": 13.54, "volume": 14554.0}, {"date": "2024-05-28", "close": 13.57, "volume": 14070.0}, {"date": "2024-05-29", "close": 13.45, "volume": 8801.0}, {"date": "2024-05-30", "close": 13.97, "volume": 15544.0}, {"date": "2024-05-31", "close": 13.78, "volume": 8965.0}, {"date": "2024-06-03", "close": 13.88, "volume": 21557.0}, {"date": "2024-06-04", "close": 13.51, "volume": 8120.0}, {"date": "2024-06-05", "close": 13.5, "volume": 12093.0}, {"date": "2024-06-06", "close": 13.46, "volume": 13799.0}, {"date": "2024-06-07", "close": 13.66, "volume": 6446.0}, {"date": "2024-06-10", "close": 13.56, "volume": 8091.0}, {"date": "2024-06-11", "close": 13.44, "volume": 16952.0}, {"date": "2024-06-12", "close": 13.7, "volume": 9040.0}, {"date": "2024-06-13", "close": 13.41, "volume": 8024.0}, {"date": "2024-06-14", "close": 12.98, "volume": 9790.0}, {"date": "2024-06-17", "close": 13.01, "volume": 12136.0}, {"date": "2024-06-18", "close": 13.12, "volume": 17091.0}, {"date": "2024-06-20", "close": 12.73, "volume": 13082.0}, {"date": "2024-06-21", "close": 12.66, "volume": 33057.0}, {"date": "2024-06-24", "close": 13.02, "volume": 12113.0}, {"date": "2024-06-25", "close": 12.94, "volume": 14725.0}, {"date": "2024-06-26", "close": 13.01, "volume": 18778.0}, {"date": "2024-06-27", "close": 13.48, "volume": 8590.0}, {"date": "2024-06-28", "close": 13.79, "volume": 112994.0}, {"date": "2024-07-01", "close": 13.8, "volume": 52399.0}, {"date": "2024-07-02", "close": 13.54, "volume": 10095.0}, {"date": "2024-07-03", "close": 13.5, "volume": 14726.0}, {"date": "2024-07-05", "close": 12.9, "volume": 54105.0}, {"date": "2024-07-08", "close": 12.87, "volume": 11684.0}, {"date": "2024-07-09", "close": 12.75, "volume": 13334.0}, {"date": "2024-07-10", "close": 12.75, "volume": 10314.0}, {"date": "2024-07-11", "close": 13.55, "volume": 19662.0}, {"date": "2024-07-12", "close": 14.17, "volume": 15207.0}, {"date": "2024-07-15", "close": 14.13, "volume": 18578.0}, {"date": "2024-07-16", "close": 15.05, "volume": 25251.0}, {"date": "2024-07-17", "close": 14.76, "volume": 15234.0}, {"date": "2024-07-18", "close": 14.62, "volume": 30119.0}, {"date": "2024-07-19", "close": 14.27, "volume": 10464.0}, {"date": "2024-07-22", "close": 14.74, "volume": 21925.0}, {"date": "2024-07-23", "close": 14.78, "volume": 10362.0}, {"date": "2024-07-24", "close": 14.63, "volume": 10434.0}, {"date": "2024-07-25", "close": 14.89, "volume": 20375.0}, {"date": "2024-07-26", "close": 14.95, "volume": 19001.0}, {"date": "2024-07-29", "close": 14.31, "volume": 19004.0}, {"date": "2024-07-30", "close": 14.74, "volume": 9315.0}, {"date": "2024-07-31", "close": 14.88, "volume": 16534.0}, {"date": "2024-08-01", "close": 14.17, "volume": 11708.0}, {"date": "2024-08-02", "close": 13.4, "volume": 13464.0}, {"date": "2024-08-05", "close": 12.78, "volume": 18304.0}, {"date": "2024-08-06", "close": 13.0, "volume": 17813.0}, {"date": "2024-08-07", "close": 12.56, "volume": 14060.0}, {"date": "2024-08-08", "close": 12.91, "volume": 9951.0}, {"date": "2024-08-09", "close": 12.77, "volume": 8949.0}, {"date": "2024-08-12", "close": 12.65, "volume": 9090.0}, {"date": "2024-08-13", "close": 12.85, "volume": 7238.0}, {"date": "2024-08-14", "close": 12.58, "volume": 14663.0}, {"date": "2024-08-15", "close": 13.93, "volume": 9375.0}, {"date": "2024-08-16", "close": 13.9, "volume": 11326.0}, {"date": "2024-08-19", "close": 13.68, "volume": 3753.0}, {"date": "2024-08-20", "close": 13.44, "volume": 4275.0}, {"date": "2024-08-21", "close": 13.55, "volume": 8574.0}, {"date": "2024-08-22", "close": 13.2, "volume": 11433.0}, {"date": "2024-08-23", "close": 14.08, "volume": 20632.0}, {"date": "2024-08-26", "close": 13.63, "volume": 10943.0}, {"date": "2024-08-27", "close": 13.6, "volume": 5355.0}, {"date": "2024-08-28", "close": 13.7, "volume": 5277.0}, {"date": "2024-08-29", "close": 14.23, "volume": 7953.0}, {"date": "2024-08-30", "close": 13.98, "volume": 4512.0}, {"date": "2024-09-03", "close": 12.68, "volume": 30069.0}, {"date": "2024-09-04", "close": 13.15, "volume": 18938.0}, {"date": "2024-09-05", "close": 13.06, "volume": 5430.0}, {"date": "2024-09-06", "close": 13.1, "volume": 5267.0}, {"date": "2024-09-09", "close": 13.84, "volume": 329791.0}, {"date": "2024-09-10", "close": 14.62, "volume": 39244.0}, {"date": "2024-09-11", "close": 14.07, "volume": 16759.0}, {"date": "2024-09-12", "close": 14.47, "volume": 17959.0}, {"date": "2024-09-13", "close": 14.72, "volume": 11233.0}, {"date": "2024-09-16", "close": 13.185, "volume": 81990.0}, {"date": "2024-09-17", "close": 13.69, "volume": 18872.0}, {"date": "2024-09-18", "close": 13.64, "volume": 17927.0}, {"date": "2024-09-19", "close": 13.65, "volume": 19362.0}, {"date": "2024-09-20", "close": 13.83, "volume": 89235.0}, {"date": "2024-09-23", "close": 13.98, "volume": 10422.0}, {"date": "2024-09-24", "close": 14.22, "volume": 25563.0}, {"date": "2024-09-25", "close": 14.18, "volume": 14871.0}, {"date": "2024-09-26", "close": 13.99, "volume": 19145.0}, {"date": "2024-09-27", "close": 13.98, "volume": 53914.0}, {"date": "2024-09-30", "close": 14.07, "volume": 37406.0}, {"date": "2024-10-01", "close": 14.14, "volume": 21769.0}, {"date": "2024-10-02", "close": 13.93, "volume": 14104.0}, {"date": "2024-10-03", "close": 13.88, "volume": 9828.0}, {"date": "2024-10-04", "close": 13.94, "volume": 21000.0}, {"date": "2024-10-07", "close": 13.77, "volume": 7576.0}, {"date": "2024-10-08", "close": 13.11, "volume": 45078.0}, {"date": "2024-10-09", "close": 13.11, "volume": 52114.0}, {"date": "2024-10-10", "close": 13.78, "volume": 22527.0}, {"date": "2024-10-11", "close": 13.77, "volume": 11570.0}, {"date": "2024-10-14", "close": 13.5, "volume": 14485.0}, {"date": "2024-10-15", "close": 13.51, "volume": 16304.0}, {"date": "2024-10-16", "close": 13.89, "volume": 16849.0}, {"date": "2024-10-17", "close": 14.18, "volume": 8776.0}, {"date": "2024-10-18", "close": 14.07, "volume": 9255.0}, {"date": "2024-10-21", "close": 13.45, "volume": 9821.0}, {"date": "2024-10-22", "close": 13.49, "volume": 8602.0}, {"date": "2024-10-23", "close": 13.54, "volume": 10445.0}, {"date": "2024-10-24", "close": 13.24, "volume": 31932.0}, {"date": "2024-10-25", "close": 13.26, "volume": 14210.0}, {"date": "2024-10-28", "close": 13.92, "volume": 11548.0}, {"date": "2024-10-29", "close": 14.14, "volume": 14686.0}, {"date": "2024-10-30", "close": 13.95, "volume": 6300.0}, {"date": "2024-10-31", "close": 13.03, "volume": 48005.0}, {"date": "2024-11-01", "close": 13.07, "volume": 23059.0}, {"date": "2024-11-04", "close": 13.75, "volume": 17307.0}, {"date": "2024-11-05", "close": 14.27, "volume": 10411.0}, {"date": "2024-11-06", "close": 15.27, "volume": 40283.0}, {"date": "2024-11-07", "close": 15.0, "volume": 20378.0}, {"date": "2024-11-08", "close": 14.71, "volume": 42431.0}, {"date": "2024-11-11", "close": 14.83, "volume": 51298.0}, {"date": "2024-11-12", "close": 14.42, "volume": 35006.0}, {"date": "2024-11-13", "close": 14.44, "volume": 18791.0}, {"date": "2024-11-14", "close": 14.46, "volume": 27772.0}, {"date": "2024-11-15", "close": 14.39, "volume": 24341.0}, {"date": "2024-11-18", "close": 13.96, "volume": 25699.0}, {"date": "2024-11-19", "close": 14.54, "volume": 19062.0}, {"date": "2024-11-20", "close": 14.58, "volume": 40903.0}, {"date": "2024-11-21", "close": 15.15, "volume": 40178.0}, {"date": "2024-11-22", "close": 15.23, "volume": 39795.0}, {"date": "2024-11-25", "close": 15.56, "volume": 39129.0}, {"date": "2024-11-26", "close": 14.85, "volume": 43720.0}, {"date": "2024-11-27", "close": 14.99, "volume": 40253.0}, {"date": "2024-11-29", "close": 15.0, "volume": 27133.0}, {"date": "2024-12-02", "close": 15.76, "volume": 58543.0}, {"date": "2024-12-03", "close": 15.78, "volume": 41058.0}, {"date": "2024-12-04", "close": 15.6, "volume": 11480.0}, {"date": "2024-12-05", "close": 15.53, "volume": 35100.0}, {"date": "2024-12-06", "close": 15.47, "volume": 36382.0}, {"date": "2024-12-09", "close": 16.0, "volume": 36374.0}, {"date": "2024-12-10", "close": 16.41, "volume": 47957.0}, {"date": "2024-12-11", "close": 16.49, "volume": 48576.0}, {"date": "2024-12-12", "close": 15.16, "volume": 47554.0}, {"date": "2024-12-13", "close": 15.29, "volume": 44680.0}, {"date": "2024-12-16", "close": 14.92, "volume": 30383.0}, {"date": "2024-12-17", "close": 15.22, "volume": 29136.0}, {"date": "2024-12-18", "close": 14.51, "volume": 36388.0}, {"date": "2024-12-19", "close": 14.39, "volume": 25449.0}, {"date": "2024-12-20", "close": 14.55, "volume": 33456.0}, {"date": "2024-12-23", "close": 14.4, "volume": 14028.0}, {"date": "2024-12-24", "close": 14.61, "volume": 14282.0}, {"date": "2024-12-26", "close": 14.78, "volume": 21584.0}, {"date": "2024-12-27", "close": 14.36, "volume": 21393.0}, {"date": "2024-12-30", "close": 14.18, "volume": 17333.0}, {"date": "2024-12-31", "close": 14.28, "volume": 17219.0}, {"date": "2025-01-02", "close": 14.74, "volume": 41142.0}, {"date": "2025-01-03", "close": 15.01, "volume": 13361.0}, {"date": "2025-01-06", "close": 14.45, "volume": 34168.0}, {"date": "2025-01-07", "close": 14.51, "volume": 47024.0}, {"date": "2025-01-08", "close": 14.63, "volume": 22155.0}, {"date": "2025-01-10", "close": 14.29, "volume": 25595.0}, {"date": "2025-01-13", "close": 14.43, "volume": 15088.0}, {"date": "2025-01-14", "close": 14.65, "volume": 12104.0}, {"date": "2025-01-15", "close": 14.96, "volume": 9807.0}, {"date": "2025-01-16", "close": 14.77, "volume": 16706.0}, {"date": "2025-01-17", "close": 15.0, "volume": 14828.0}, {"date": "2025-01-21", "close": 15.29, "volume": 12356.0}, {"date": "2025-01-22", "close": 15.23, "volume": 17746.0}, {"date": "2025-01-23", "close": 15.35, "volume": 16620.0}, {"date": "2025-01-24", "close": 15.15, "volume": 12209.0}, {"date": "2025-01-27", "close": 15.85, "volume": 24765.0}, {"date": "2025-01-28", "close": 15.58, "volume": 15041.0}, {"date": "2025-01-29", "close": 15.54, "volume": 17566.0}, {"date": "2025-01-30", "close": 15.41, "volume": 11316.0}, {"date": "2025-01-31", "close": 14.82, "volume": 20198.0}, {"date": "2025-02-03", "close": 14.58, "volume": 20307.0}, {"date": "2025-02-04", "close": 14.99, "volume": 7647.0}, {"date": "2025-02-05", "close": 15.4, "volume": 11148.0}, {"date": "2025-02-06", "close": 15.27, "volume": 8877.0}, {"date": "2025-02-07", "close": 14.8, "volume": 11543.0}, {"date": "2025-02-10", "close": 14.7, "volume": 8361.0}, {"date": "2025-02-11", "close": 15.44, "volume": 15187.0}, {"date": "2025-02-12", "close": 15.06, "volume": 22399.0}, {"date": "2025-02-13", "close": 15.32, "volume": 14297.0}, {"date": "2025-02-14", "close": 15.09, "volume": 14372.0}, {"date": "2025-02-18", "close": 15.31, "volume": 10737.0}, {"date": "2025-02-19", "close": 15.56, "volume": 16068.0}, {"date": "2025-02-20", "close": 15.79, "volume": 20860.0}, {"date": "2025-02-21", "close": 15.11, "volume": 18483.0}, {"date": "2025-02-24", "close": 15.27, "volume": 21844.0}, {"date": "2025-02-25", "close": 15.63, "volume": 18968.0}, {"date": "2025-02-26", "close": 15.73, "volume": 15467.0}, {"date": "2025-02-27", "close": 14.77, "volume": 8845.0}, {"date": "2025-02-28", "close": 15.23, "volume": 18770.0}, {"date": "2025-03-03", "close": 14.65, "volume": 17879.0}, {"date": "2025-03-04", "close": 14.94, "volume": 13955.0}, {"date": "2025-03-05", "close": 14.71, "volume": 18888.0}, {"date": "2025-03-06", "close": 14.93, "volume": 8422.0}, {"date": "2025-03-07", "close": 15.1, "volume": 10639.0}, {"date": "2025-03-10", "close": 14.83, "volume": 12423.0}, {"date": "2025-03-11", "close": 14.98, "volume": 14104.0}, {"date": "2025-03-12", "close": 15.61, "volume": 26550.0}, {"date": "2025-03-13", "close": 14.76, "volume": 13139.0}, {"date": "2025-03-14", "close": 15.03, "volume": 9440.0}, {"date": "2025-03-17", "close": 15.0, "volume": 8511.0}, {"date": "2025-03-18", "close": 14.98, "volume": 10012.0}, {"date": "2025-03-19", "close": 14.88, "volume": 13573.0}, {"date": "2025-03-20", "close": 14.84, "volume": 7010.0}, {"date": "2025-03-21", "close": 14.79, "volume": 33028.0}, {"date": "2025-03-24", "close": 15.05, "volume": 21666.0}, {"date": "2025-03-25", "close": 14.67, "volume": 22861.0}, {"date": "2025-03-26", "close": 15.12, "volume": 12065.0}, {"date": "2025-03-27", "close": 15.77, "volume": 15987.0}, {"date": "2025-03-28", "close": 15.3, "volume": 10359.0}, {"date": "2025-03-31", "close": 15.3, "volume": 30473.0}, {"date": "2025-04-01", "close": 15.78, "volume": 28087.0}, {"date": "2025-04-02", "close": 16.52, "volume": 34584.0}, {"date": "2025-04-03", "close": 15.41, "volume": 26980.0}, {"date": "2025-04-04", "close": 16.1, "volume": 43224.0}, {"date": "2025-04-07", "close": 14.99, "volume": 41335.0}, {"date": "2025-04-08", "close": 14.355, "volume": 23614.0}, {"date": "2025-04-09", "close": 15.31, "volume": 21132.0}, {"date": "2025-04-10", "close": 14.85, "volume": 15063.0}, {"date": "2025-04-11", "close": 15.11, "volume": 11871.0}, {"date": "2025-04-14", "close": 15.04, "volume": 12168.0}, {"date": "2025-04-15", "close": 14.55, "volume": 10938.0}, {"date": "2025-04-16", "close": 14.82, "volume": 15130.0}, {"date": "2025-04-17", "close": 14.81, "volume": 16672.0}, {"date": "2025-04-21", "close": 14.44, "volume": 25265.0}, {"date": "2025-04-22", "close": 14.97, "volume": 21982.0}, {"date": "2025-04-23", "close": 15.14, "volume": 21627.0}, {"date": "2025-04-24", "close": 14.94, "volume": 14769.0}, {"date": "2025-04-25", "close": 14.59, "volume": 13609.0}, {"date": "2025-04-28", "close": 14.39, "volume": 15041.0}, {"date": "2025-04-29", "close": 14.48, "volume": 22302.0}, {"date": "2025-04-30", "close": 15.18, "volume": 18060.0}, {"date": "2025-05-01", "close": 14.69, "volume": 11592.0}, {"date": "2025-05-02", "close": 15.3, "volume": 9844.0}, {"date": "2025-05-05", "close": 14.83, "volume": 10392.0}, {"date": "2025-05-06", "close": 15.06, "volume": 19698.0}, {"date": "2025-05-07", "close": 14.87, "volume": 11701.0}, {"date": "2025-05-08", "close": 15.0, "volume": 8078.0}, {"date": "2025-05-09", "close": 14.75, "volume": 6270.0}, {"date": "2025-05-12", "close": 15.43, "volume": 17905.0}, {"date": "2025-05-13", "close": 15.85, "volume": 13865.0}, {"date": "2025-05-14", "close": 14.95, "volume": 19566.0}, {"date": "2025-05-15", "close": 15.3, "volume": 7096.0}, {"date": "2025-05-16", "close": 15.12, "volume": 13849.0}, {"date": "2025-05-19", "close": 15.19, "volume": 21676.0}, {"date": "2025-05-20", "close": 14.98, "volume": 16911.0}, {"date": "2025-05-21", "close": 14.68, "volume": 19364.0}, {"date": "2025-05-22", "close": 14.16, "volume": 16447.0}, {"date": "2025-05-23", "close": 13.61, "volume": 13351.0}, {"date": "2025-05-27", "close": 15.31, "volume": 32087.0}, {"date": "2025-05-28", "close": 15.52, "volume": 20552.0}, {"date": "2025-05-29", "close": 14.77, "volume": 14860.0}, {"date": "2025-05-30", "close": 14.84, "volume": 10788.0}, {"date": "2025-06-02", "close": 14.67, "volume": 15719.0}, {"date": "2025-06-03", "close": 14.73, "volume": 14047.0}, {"date": "2025-06-04", "close": 14.7, "volume": 9556.0}, {"date": "2025-06-05", "close": 15.11, "volume": 9613.0}, {"date": "2025-06-06", "close": 15.04, "volume": 7641.0}, {"date": "2025-06-09", "close": 14.05, "volume": 36142.0}, {"date": "2025-06-10", "close": 14.29, "volume": 14985.0}, {"date": "2025-06-11", "close": 14.165, "volume": 16268.0}, {"date": "2025-06-12", "close": 14.44, "volume": 14650.0}, {"date": "2025-06-13", "close": 13.83, "volume": 12987.0}, {"date": "2025-06-16", "close": 13.8, "volume": 21079.0}, {"date": "2025-06-17", "close": 13.71, "volume": 21570.0}, {"date": "2025-06-18", "close": 13.8, "volume": 17594.0}, {"date": "2025-06-20", "close": 13.9, "volume": 31216.0}, {"date": "2025-06-23", "close": 13.87, "volume": 24125.0}, {"date": "2025-06-24", "close": 14.1, "volume": 28448.0}, {"date": "2025-06-25", "close": 13.67, "volume": 12628.0}, {"date": "2025-06-26", "close": 13.95, "volume": 9791.0}, {"date": "2025-06-27", "close": 14.21, "volume": 66335.0}, {"date": "2025-06-30", "close": 13.98, "volume": 21539.0}, {"date": "2025-07-01", "close": 14.18, "volume": 19055.0}, {"date": "2025-07-02", "close": 14.35, "volume": 13753.0}, {"date": "2025-07-03", "close": 14.98, "volume": 10959.0}, {"date": "2025-07-07", "close": 14.28, "volume": 26774.0}, {"date": "2025-07-08", "close": 14.4, "volume": 15410.0}, {"date": "2025-07-09", "close": 14.35, "volume": 6341.0}, {"date": "2025-07-10", "close": 14.32, "volume": 8418.0}, {"date": "2025-07-11", "close": 14.16, "volume": 10623.0}, {"date": "2025-07-14", "close": 14.02, "volume": 12050.0}, {"date": "2025-07-15", "close": 13.25, "volume": 17746.0}, {"date": "2025-07-16", "close": 13.02, "volume": 23091.0}, {"date": "2025-07-17", "close": 12.7, "volume": 16233.0}, {"date": "2025-07-18", "close": 12.22, "volume": 61252.0}, {"date": "2025-07-21", "close": 12.76, "volume": 24109.0}, {"date": "2025-07-22", "close": 13.05, "volume": 21380.0}, {"date": "2025-07-23", "close": 13.18, "volume": 11651.0}, {"date": "2025-07-24", "close": 12.61, "volume": 9883.0}, {"date": "2025-07-25", "close": 12.82, "volume": 8062.0}, {"date": "2025-07-28", "close": 12.72, "volume": 14178.0}, {"date": "2025-07-29", "close": 12.74, "volume": 7464.0}, {"date": "2025-07-30", "close": 12.43, "volume": 24107.0}, {"date": "2025-07-31", "close": 12.29, "volume": 20792.0}, {"date": "2025-08-01", "close": 11.78, "volume": 23105.0}, {"date": "2025-08-04", "close": 12.01, "volume": 48338.0}, {"date": "2025-08-05", "close": 12.19, "volume": 24915.0}, {"date": "2025-08-06", "close": 12.4, "volume": 12963.0}, {"date": "2025-08-07", "close": 12.17, "volume": 12868.0}, {"date": "2025-08-08", "close": 11.8, "volume": 12875.0}, {"date": "2025-08-11", "close": 12.24, "volume": 17424.0}, {"date": "2025-08-12", "close": 12.91, "volume": 19146.0}, {"date": "2025-08-13", "close": 13.21, "volume": 10346.0}, {"date": "2025-08-14", "close": 12.44, "volume": 14952.0}, {"date": "2025-08-15", "close": 12.15, "volume": 15392.0}, {"date": "2025-08-18", "close": 12.71, "volume": 48490.0}, {"date": "2025-08-19", "close": 12.58, "volume": 8612.0}, {"date": "2025-08-20", "close": 12.4, "volume": 12257.0}, {"date": "2025-08-21", "close": 12.39, "volume": 3950.0}, {"date": "2025-08-22", "close": 13.4, "volume": 22591.0}, {"date": "2025-08-25", "close": 13.1, "volume": 6202.0}, {"date": "2025-08-26", "close": 12.89, "volume": 11236.0}, {"date": "2025-08-27", "close": 12.86, "volume": 6764.0}, {"date": "2025-08-28", "close": 12.97, "volume": 4477.0}, {"date": "2025-08-29", "close": 12.6, "volume": 8527.0}, {"date": "2025-09-02", "close": 12.63, "volume": 10804.0}, {"date": "2025-09-03", "close": 12.29, "volume": 13039.0}, {"date": "2025-09-04", "close": 12.77, "volume": 8506.0}, {"date": "2025-09-05", "close": 12.86, "volume": 8240.0}, {"date": "2025-09-08", "close": 12.56, "volume": 9590.0}, {"date": "2025-09-09", "close": 12.41, "volume": 10920.0}, {"date": "2025-09-10", "close": 12.31, "volume": 6868.0}, {"date": "2025-09-11", "close": 12.53, "volume": 11447.0}, {"date": "2025-09-12", "close": 12.4, "volume": 9194.0}, {"date": "2025-09-15", "close": 12.55, "volume": 19440.0}, {"date": "2025-09-16", "close": 12.34, "volume": 11594.0}, {"date": "2025-09-17", "close": 12.09, "volume": 14951.0}, {"date": "2025-09-18", "close": 12.965, "volume": 14715.0}, {"date": "2025-09-19", "close": 12.54, "volume": 41692.0}, {"date": "2025-09-22", "close": 12.69, "volume": 17553.0}, {"date": "2025-09-23", "close": 12.54, "volume": 16512.0}, {"date": "2025-09-24", "close": 12.84, "volume": 7024.0}, {"date": "2025-09-25", "close": 12.45, "volume": 7070.0}, {"date": "2025-09-26", "close": 12.83, "volume": 12976.0}, {"date": "2025-09-29", "close": 12.61, "volume": 8397.0}, {"date": "2025-09-30", "close": 12.57, "volume": 9358.0}, {"date": "2025-10-01", "close": 12.75, "volume": 14669.0}, {"date": "2025-10-02", "close": 12.41, "volume": 14316.0}, {"date": "2025-10-03", "close": 12.73, "volume": 29626.0}, {"date": "2025-10-06", "close": 12.3, "volume": 43583.0}, {"date": "2025-10-07", "close": 12.14, "volume": 9094.0}, {"date": "2025-10-08", "close": 11.86, "volume": 16379.0}, {"date": "2025-10-09", "close": 11.73, "volume": 22804.0}, {"date": "2025-10-10", "close": 11.55, "volume": 25762.0}, {"date": "2025-10-13", "close": 11.71, "volume": 21230.0}, {"date": "2025-10-14", "close": 11.83, "volume": 12563.0}, {"date": "2025-10-15", "close": 11.91, "volume": 14468.0}, {"date": "2025-10-16", "close": 11.82, "volume": 9636.0}, {"date": "2025-10-17", "close": 11.82, "volume": 8970.0}, {"date": "2025-10-20", "close": 11.77, "volume": 11455.0}, {"date": "2025-10-21", "close": 11.71, "volume": 13420.0}, {"date": "2025-10-22", "close": 12.23, "volume": 25813.0}, {"date": "2025-10-23", "close": 11.88, "volume": 5393.0}, {"date": "2025-10-24", "close": 11.94, "volume": 11037.0}, {"date": "2025-10-27", "close": 11.69, "volume": 12995.0}, {"date": "2025-10-28", "close": 11.55, "volume": 9133.0}, {"date": "2025-10-29", "close": 11.41, "volume": 19082.0}, {"date": "2025-10-30", "close": 11.42, "volume": 26130.0}, {"date": "2025-10-31", "close": 11.51, "volume": 17469.0}, {"date": "2025-11-03", "close": 11.7, "volume": 21098.0}, {"date": "2025-11-04", "close": 11.61, "volume": 14458.0}, {"date": "2025-11-05", "close": 11.97, "volume": 13830.0}, {"date": "2025-11-06", "close": 11.54, "volume": 24984.0}, {"date": "2025-11-07", "close": 11.91, "volume": 15800.0}, {"date": "2025-11-10", "close": 12.3, "volume": 11855.0}, {"date": "2025-11-11", "close": 12.54, "volume": 8924.0}, {"date": "2025-11-12", "close": 12.67, "volume": 14245.0}, {"date": "2025-11-13", "close": 12.61, "volume": 14877.0}, {"date": "2025-11-14", "close": 13.145, "volume": 29650.0}, {"date": "2025-11-17", "close": 13.01, "volume": 12839.0}, {"date": "2025-11-18", "close": 12.68, "volume": 11464.0}, {"date": "2025-11-19", "close": 12.39, "volume": 19950.0}, {"date": "2025-11-20", "close": 12.25, "volume": 15980.0}, {"date": "2025-11-21", "close": 13.23, "volume": 32926.0}, {"date": "2025-11-24", "close": 12.96, "volume": 12983.0}, {"date": "2025-11-25", "close": 13.15, "volume": 9583.0}, {"date": "2025-11-26", "close": 13.26, "volume": 15929.0}, {"date": "2025-11-28", "close": 13.26, "volume": 10419.0}, {"date": "2025-12-01", "close": 12.67, "volume": 46910.0}, {"date": "2025-12-02", "close": 12.35, "volume": 23329.0}, {"date": "2025-12-03", "close": 13.02, "volume": 27060.0}, {"date": "2025-12-04", "close": 12.65, "volume": 28434.0}, {"date": "2025-12-05", "close": 12.57, "volume": 12145.0}, {"date": "2025-12-08", "close": 12.67, "volume": 20651.0}, {"date": "2025-12-09", "close": 12.7, "volume": 15009.0}, {"date": "2025-12-10", "close": 12.61, "volume": 106032.0}, {"date": "2025-12-11", "close": 13.14, "volume": 49890.0}, {"date": "2025-12-12", "close": 13.1, "volume": 23979.0}, {"date": "2025-12-15", "close": 13.04, "volume": 27662.0}, {"date": "2025-12-16", "close": 13.13, "volume": 16541.0}, {"date": "2025-12-17", "close": 13.05, "volume": 18631.0}, {"date": "2025-12-18", "close": 12.99, "volume": 15998.0}, {"date": "2025-12-19", "close": 12.79, "volume": 34185.0}, {"date": "2025-12-22", "close": 12.74, "volume": 23372.0}, {"date": "2025-12-23", "close": 12.75, "volume": 22165.0}, {"date": "2025-12-24", "close": 13.22, "volume": 12656.0}, {"date": "2025-12-26", "close": 13.38, "volume": 12286.0}, {"date": "2025-12-29", "close": 13.32, "volume": 18387.0}, {"date": "2025-12-30", "close": 13.41, "volume": 30177.0}, {"date": "2025-12-31", "close": 13.49, "volume": 29930.0}, {"date": "2026-01-02", "close": 13.69, "volume": 32054.0}, {"date": "2026-01-05", "close": 13.85, "volume": 35200.0}, {"date": "2026-01-06", "close": 14.0, "volume": 41809.0}, {"date": "2026-01-07", "close": 14.09, "volume": 27798.0}, {"date": "2026-01-08", "close": 14.1, "volume": 19040.0}, {"date": "2026-01-09", "close": 13.72, "volume": 16061.0}, {"date": "2026-01-12", "close": 13.92, "volume": 27300.0}, {"date": "2026-01-13", "close": 13.96, "volume": 17205.0}, {"date": "2026-01-14", "close": 13.86, "volume": 13535.0}, {"date": "2026-01-15", "close": 13.98, "volume": 12839.0}, {"date": "2026-01-16", "close": 14.06, "volume": 15115.0}, {"date": "2026-01-20", "close": 13.8, "volume": 25599.0}, {"date": "2026-01-21", "close": 14.19, "volume": 12887.0}, {"date": "2026-01-22", "close": 14.41, "volume": 17288.0}, {"date": "2026-01-23", "close": 14.14, "volume": 12235.0}, {"date": "2026-01-26", "close": 14.4, "volume": 20725.0}, {"date": "2026-01-27", "close": 14.24, "volume": 7563.0}, {"date": "2026-01-28", "close": 14.1, "volume": 16546.0}, {"date": "2026-01-29", "close": 14.26, "volume": 8724.0}, {"date": "2026-01-30", "close": 14.54, "volume": 23830.0}, {"date": "2026-02-02", "close": 14.86, "volume": 22743.0}, {"date": "2026-02-03", "close": 14.88, "volume": 28464.0}, {"date": "2026-02-04", "close": 14.78, "volume": 18219.0}, {"date": "2026-02-05", "close": 14.64, "volume": 14312.0}, {"date": "2026-02-06", "close": 14.31, "volume": 21962.0}, {"date": "2026-02-09", "close": 14.11, "volume": 14373.0}, {"date": "2026-02-10", "close": 14.25, "volume": 12825.0}, {"date": "2026-02-11", "close": 14.19, "volume": 7907.0}, {"date": "2026-02-12", "close": 14.24, "volume": 13099.0}, {"date": "2026-02-13", "close": 14.045, "volume": 12525.0}, {"date": "2026-02-17", "close": 14.04, "volume": 7051.0}, {"date": "2026-02-18", "close": 13.89, "volume": 11772.0}, {"date": "2026-02-19", "close": 13.95, "volume": 8424.0}, {"date": "2026-02-20", "close": 14.105, "volume": 9632.0}, {"date": "2026-02-23", "close": 14.11, "volume": 17449.0}, {"date": "2026-02-24", "close": 14.42, "volume": 8005.0}, {"date": "2026-02-25", "close": 14.45, "volume": 12215.0}, {"date": "2026-02-26", "close": 14.92, "volume": 11536.0}, {"date": "2026-02-27", "close": 14.4, "volume": 33406.0}, {"date": "2026-03-02", "close": 14.69, "volume": 35019.0}, {"date": "2026-03-03", "close": 14.88, "volume": 20085.0}, {"date": "2026-03-04", "close": 15.155, "volume": 17079.0}, {"date": "2026-03-05", "close": 14.48, "volume": 17389.0}, {"date": "2026-03-06", "close": 15.0, "volume": 53715.0}, {"date": "2026-03-09", "close": 15.58, "volume": 84344.0}, {"date": "2026-03-10", "close": 15.42, "volume": 66457.0}, {"date": "2026-03-11", "close": 16.73, "volume": 81607.0}, {"date": "2026-03-12", "close": 16.57, "volume": 66089.0}, {"date": "2026-03-13", "close": 17.18, "volume": 47592.0}, {"date": "2026-03-16", "close": 17.165, "volume": 78479.0}, {"date": "2026-03-17", "close": 18.1, "volume": 95588.0}, {"date": "2026-03-18", "close": 17.31, "volume": 77961.0}, {"date": "2026-03-19", "close": 17.71, "volume": 50287.0}, {"date": "2026-03-20", "close": 17.55, "volume": 69371.0}, {"date": "2026-03-23", "close": 18.48, "volume": 64291.0}, {"date": "2026-03-24", "close": 18.09, "volume": 30988.0}, {"date": "2026-03-25", "close": 17.93, "volume": 34959.0}, {"date": "2026-03-26", "close": 17.55, "volume": 30422.0}, {"date": "2026-03-27", "close": 17.35, "volume": 39979.0}, {"date": "2026-03-30", "close": 17.51, "volume": 36730.0}, {"date": "2026-03-31", "close": 17.17, "volume": 57867.0}, {"date": "2026-04-01", "close": 18.15, "volume": 66848.0}, {"date": "2026-04-02", "close": 18.21, "volume": 44889.0}, {"date": "2026-04-06", "close": 17.28, "volume": 58610.0}, {"date": "2026-04-07", "close": 17.4, "volume": 36698.0}, {"date": "2026-04-08", "close": 17.78, "volume": 20966.0}, {"date": "2026-04-09", "close": 17.59, "volume": 33305.0}, {"date": "2026-04-10", "close": 17.83, "volume": 47271.0}, {"date": "2026-04-13", "close": 18.29, "volume": 38788.0}, {"date": "2026-04-14", "close": 18.88, "volume": 70440.0}, {"date": "2026-04-15", "close": 18.16, "volume": 34755.0}, {"date": "2026-04-16", "close": 18.08, "volume": 17543.0}, {"date": "2026-04-17", "close": 18.75, "volume": 34078.0}, {"date": "2026-04-20", "close": 18.43, "volume": 18577.0}, {"date": "2026-04-21", "close": 18.53, "volume": 20153.0}, {"date": "2026-04-22", "close": 18.17, "volume": 23280.0}, {"date": "2026-04-23", "close": 18.09, "volume": 20328.0}, {"date": "2026-04-24", "close": 18.09, "volume": 13693.0}, {"date": "2026-04-27", "close": 18.39, "volume": 32633.0}, {"date": "2026-04-28", "close": 18.34, "volume": 14221.0}, {"date": "2026-04-29", "close": 17.54, "volume": 24570.0}, {"date": "2026-04-30", "close": 18.7, "volume": 53288.0}, {"date": "2026-05-01", "close": 18.21, "volume": 18537.0}, {"date": "2026-05-04", "close": 19.91, "volume": 117531.0}, {"date": "2026-05-05", "close": 19.88, "volume": 90916.0}, {"date": "2026-05-06", "close": 20.76, "volume": 51002.0}, {"date": "2026-05-07", "close": 19.8, "volume": 63438.0}, {"date": "2026-05-08", "close": 19.65, "volume": 28876.0}, {"date": "2026-05-11", "close": 19.12, "volume": 44253.0}, {"date": "2026-05-12", "close": 17.89, "volume": 46688.0}, {"date": "2026-05-13", "close": 18.37, "volume": 76061.0}, {"date": "2026-05-14", "close": 18.58, "volume": 20515.0}, {"date": "2026-05-15", "close": 18.35, "volume": 34041.0}, {"date": "2026-05-18", "close": 18.615, "volume": 65594.0}, {"date": "2026-05-19", "close": 18.41, "volume": 36335.0}, {"date": "2026-05-20", "close": 18.54, "volume": 35754.0}, {"date": "2026-05-21", "close": 18.63, "volume": 26242.0}, {"date": "2026-05-22", "close": 18.7, "volume": 29649.0}, {"date": "2026-05-26", "close": 18.82, "volume": 42150.0}, {"date": "2026-05-27", "close": 19.18, "volume": 24200.0}, {"date": "2026-05-28", "close": 19.1, "volume": 19044.0}, {"date": "2026-05-29", "close": 18.77, "volume": 29424.0}, {"date": "2026-06-01", "close": 18.15, "volume": 27707.0}, {"date": "2026-06-02", "close": 17.89, "volume": 16902.0}, {"date": "2026-06-03", "close": 17.7, "volume": 27841.0}, {"date": "2026-06-04", "close": 18.31, "volume": 19735.0}, {"date": "2026-06-05", "close": 17.9, "volume": 21192.0}, {"date": "2026-06-08", "close": 18.0, "volume": 34779.0}, {"date": "2026-06-09", "close": 18.2, "volume": 33347.0}, {"date": "2026-06-10", "close": 18.56, "volume": 26811.0}, {"date": "2026-06-11", "close": 18.45, "volume": 20708.0}, {"date": "2026-06-12", "close": 18.63, "volume": 14469.0}, {"date": "2026-06-15", "close": 18.39, "volume": 34439.0}, {"date": "2026-06-16", "close": 18.26, "volume": 21624.0}, {"date": "2026-06-17", "close": 18.13, "volume": 37868.0}, {"date": "2026-06-18", "close": 18.65, "volume": 60096.0}, {"date": "2026-06-22", "close": 18.66, "volume": 29991.0}, {"date": "2026-06-23", "close": 18.82, "volume": 19851.0}, {"date": "2026-06-24", "close": 18.55, "volume": 29197.0}, {"date": "2026-06-25", "close": 18.42, "volume": 27315.0}, {"date": "2026-06-26", "close": 19.28, "volume": 182571.0}, {"date": "2026-06-29", "close": 18.9, "volume": 46571.0}, {"date": "2026-06-30", "close": 18.78, "volume": 21349.0}, {"date": "2026-07-01", "close": 19.14, "volume": 36813.0}, {"date": "2026-07-02", "close": 19.06, "volume": 21022.0}, {"date": "2026-07-06", "close": 18.82, "volume": 43710.0}, {"date": "2026-07-07", "close": 18.32, "volume": 40298.0}, {"date": "2026-07-08", "close": 18.4, "volume": 30152.0}, {"date": "2026-07-09", "close": 18.31, "volume": 20461.0}, {"date": "2026-07-10", "close": 18.29, "volume": 25545.0}, {"date": "2026-07-13", "close": 18.48, "volume": 31300.0}, {"date": "2026-07-14", "close": 18.17, "volume": 37101.0}, {"date": "2026-07-15", "close": 18.98, "volume": 55050.0}, {"date": "2026-07-16", "close": 19.37, "volume": 28993.0}, {"date": "2026-07-17", "close": 19.24, "volume": 25146.0}, {"date": "2026-07-20", "close": 19.275, "volume": 20215.0}, {"date": "2026-07-21", "close": 19.23, "volume": 18333.0}, {"date": "2026-07-22", "close": 19.195, "volume": 20864.0}, {"date": "2026-07-23", "close": 18.69, "volume": 19175.0}, {"date": "2026-07-24", "close": 18.63, "volume": 23749.0}, {"date": "2026-07-27", "close": 18.95, "volume": 28389.0}, {"date": "2026-07-28", "close": 19.89, "volume": 40496.0}, {"date": "2026-07-29", "close": 19.64, "volume": 22624.0}, {"date": "2026-07-30", "close": 20.88, "volume": 59209.0}, {"date": "2026-07-31", "close": 19.86, "volume": 79797.0}, {"date": "2026-08-03", "close": 21.37, "volume": 74184.0}, {"date": "2026-08-04", "close": 22.0, "volume": 110869.0}, {"date": "2026-08-05", "close": 22.33, "volume": 86072.0}, {"date": "2026-08-06", "close": 22.24, "volume": 57176.0}, {"date": "2026-08-07", "close": 22.6, "volume": 36290.0}, {"date": "2026-08-10", "close": 21.37, "volume": 64505.0}, {"date": "2026-08-11", "close": 20.76, "volume": 136018.0}, {"date": "2026-08-12", "close": 20.65, "volume": 38192.0}, {"date": "2026-08-13", "close": 20.82, "volume": 41490.0}, {"date": "2026-08-14", "close": 20.065, "volume": 41687.0}, {"date": "2026-08-17", "close": 20.26, "volume": 49468.0}, {"date": "2026-08-18", "close": 20.33, "volume": 32586.0}, {"date": "2026-08-19", "close": 20.75, "volume": 32189.0}, {"date": "2026-08-20", "close": 20.68, "volume": 31893.0}, {"date": "2026-08-21", "close": 21.09, "volume": 29758.0}, {"date": "2026-08-24", "close": 21.0, "volume": 45983.0}, {"date": "2026-08-25", "close": 20.17, "volume": 56731.0}, {"date": "2026-08-26", "close": 19.93, "volume": 33647.0}, {"date": "2026-08-27", "close": 20.05, "volume": 17728.0}, {"date": "2026-08-28", "close": 20.18, "volume": 21893.0}, {"date": "2026-08-31", "close": 20.16, "volume": 31108.0}, {"date": "2026-09-01", "close": 20.12, "volume": 35501.0}, {"date": "2026-09-02", "close": 20.26, "volume": 28631.0}, {"date": "2026-09-03", "close": 20.295, "volume": 23409.0}, {"date": "2026-09-04", "close": 20.87, "volume": 28060.0}, {"date": "2026-09-08", "close": 20.63, "volume": 33921.0}, {"date": "2026-09-09", "close": 20.2, "volume": 21810.0}, {"date": "2026-09-10", "close": 19.71, "volume": 27814.0}, {"date": "2026-09-11", "close": 19.51, "volume": 24323.0}, {"date": "2026-09-14", "close": 19.47, "volume": 30075.0}, {"date": "2026-09-15", "close": 19.74, "volume": 26605.0}, {"date": "2026-09-16", "close": 19.63, "volume": 28532.0}, {"date": "2026-09-17", "close": 19.47, "volume": 27114.0}, {"date": "2026-09-18", "close": 19.43, "volume": 47586.0}, {"date": "2026-09-21", "close": 19.43, "volume": 28073.0}, {"date": "2026-09-22", "close": 19.46, "volume": 20052.0}, {"date": "2026-09-23", "close": 19.08, "volume": 32153.0}, {"date": "2026-09-24", "close": 19.31, "volume": 20121.0}, {"date": "2026-09-25", "close": 19.52, "volume": 29386.0}, {"date": "2026-09-28", "close": 19.37, "volume": 34520.0}, {"date": "2026-09-29", "close": 19.34, "volume": 23362.0}, {"date": "2026-09-30", "close": 19.03, "volume": 23237.0}, {"date": "2026-10-01", "close": 19.14, "volume": 34256.0}, {"date": "2026-10-02", "close": 19.26, "volume": 23373.0}, {"date": "2026-10-05", "close": 19.0, "volume": 53084.0}, {"date": "2026-10-06", "close": 18.65, "volume": 40827.0}, {"date": "2026-10-07", "close": 18.77, "volume": 28640.0}, {"date": "2026-10-08", "close": 18.78, "volume": 29713.0}, {"date": "2026-10-09", "close": 18.64, "volume": 13987.0}, {"date": "2026-10-12", "close": 18.6, "volume": 25865.0}, {"date": "2026-10-13", "close": 18.23, "volume": 30593.0}, {"date": "2026-10-14", "close": 18.58, "volume": 41483.0}, {"date": "2026-10-15", "close": 18.7, "volume": 17681.0}, {"date": "2026-10-16", "close": 18.49, "volume": 18980.0}, {"date": "2026-10-19", "close": 18.41, "volume": 34510.0}, {"date": "2026-10-20", "close": 18.85, "volume": 35813.0}, {"date": "2026-10-21", "close": 18.49, "volume": 36243.0}, {"date": "2026-10-22", "close": 18.89, "volume": 31591.0}, {"date": "2026-10-23", "close": 18.54, "volume": 29042.0}, {"date": "2026-10-26", "close": 18.65, "volume": 19485.0}, {"date": "2026-10-27", "close": 18.45, "volume": 18837.0}, {"date": "2026-10-28", "close": 18.54, "volume": 31061.0}, {"date": "2026-10-29", "close": 20.14, "volume": 56109.0}, {"date": "2026-10-30", "close": 19.7, "volume": 34456.0}], "refreshing": true}