{"ticker": "FMNB", "overview": {"name": "Farmers National Banc Corp. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FMNB", "has_prices": true, "as_of": "2026-10-30", "last": 15.64, "prev_close": 15.77, "change": -0.129999999999999, "change_pct": -0.008243500317057641, "session_volume": 349520.0, "vwap_5": 15.617267175879967, "vwap_20": 15.335202145795778, "vwap_60": 15.57440245633494, "vwap_250": 14.233272854881166, "high_52w": 16.38, "low_52w": 12.3, "avg_volume_20": 302703.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001598", "src": "13DG", "ticker": "FMNB", "cik": "709337", "company": "FARMERS NATIONAL BANC CORP /OH/", "company_raw": "FARMERS NATIONAL BANC CORP /OH/", "who": "Farmers National BANC Corp /OH/", "who_key": "FARMERS NATIONAL BANC CORP /OH/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FARMERS NATIONAL BANC CORP /OH/ takes a 5% passive stake in FMNB", "source_url": "https://www.sec.gov/Archives/edgar/data/709337/0002100119-26-001598-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "13DG-0002012383-26-002887", "src": "13DG", "ticker": "FMNB", "cik": "709337", "company": "FARMERS NATIONAL BANC CORP /OH/", "company_raw": "FARMERS NATIONAL BANC CORP /OH/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in FMNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002887-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002012383-26-001741", "src": "13DG", "ticker": "FMNB", "cik": "709337", "company": "FARMERS NATIONAL BANC CORP /OH/", "company_raw": "FARMERS NATIONAL BANC CORP /OH/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in FMNB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001741-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001598", "src": "13DG", "ticker": "FMNB", "cik": "709337", "company": "FARMERS NATIONAL BANC CORP /OH/", "company_raw": "FARMERS NATIONAL BANC CORP /OH/", "who": "Farmers National BANC Corp /OH/", "who_key": "FARMERS NATIONAL BANC CORP /OH/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FARMERS NATIONAL BANC CORP /OH/ takes a 5% passive stake in FMNB", "source_url": "https://www.sec.gov/Archives/edgar/data/709337/0002100119-26-001598-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "13DG-0002012383-26-002887", "src": "13DG", "ticker": "FMNB", "cik": "709337", "company": "FARMERS NATIONAL BANC CORP /OH/", "company_raw": "FARMERS NATIONAL BANC CORP /OH/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in FMNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002887-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002012383-26-001741", "src": "13DG", "ticker": "FMNB", "cik": "709337", "company": "FARMERS NATIONAL BANC CORP /OH/", "company_raw": "FARMERS NATIONAL BANC CORP /OH/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in FMNB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001741-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}], "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": "Farmers National Banc Corp. - Common Stock", "new_value": "FARMERS NATIONAL BANC CORP /OH/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000709337", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000709337", "applied": 1, "detected_at": "2026-10-24T10:55:30.765615"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FMNB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 10.5, "volume": 60841.0}, {"date": "2016-11-01", "close": 10.35, "volume": 34127.0}, {"date": "2016-11-02", "close": 10.05, "volume": 53062.0}, {"date": "2016-11-03", "close": 10.5, "volume": 24598.0}, {"date": "2016-11-04", "close": 10.3, "volume": 55527.0}, {"date": "2016-11-07", "close": 10.25, "volume": 130554.0}, {"date": "2016-11-08", "close": 10.4, "volume": 62579.0}, {"date": "2016-11-09", "close": 10.4, "volume": 174165.0}, {"date": "2016-11-10", "close": 11.05, "volume": 228692.0}, {"date": "2016-11-11", "close": 12.15, "volume": 218411.0}, {"date": "2016-11-14", "close": 12.3, "volume": 197680.0}, {"date": "2016-11-15", "close": 12.05, "volume": 44002.0}, {"date": "2016-11-16", "close": 12.0, "volume": 61881.0}, {"date": "2016-11-17", "close": 11.95, "volume": 38504.0}, {"date": "2016-11-18", "close": 12.05, "volume": 65838.0}, {"date": "2016-11-21", "close": 11.9, "volume": 35688.0}, {"date": "2016-11-22", "close": 12.05, "volume": 60925.0}, {"date": "2016-11-23", "close": 12.05, "volume": 40972.0}, {"date": "2016-11-25", "close": 12.05, "volume": 22077.0}, {"date": "2016-11-28", "close": 11.95, "volume": 35690.0}, {"date": "2016-11-29", "close": 12.0, "volume": 50218.0}, {"date": "2016-11-30", "close": 11.85, "volume": 59095.0}, {"date": "2016-12-01", "close": 11.95, "volume": 69307.0}, {"date": "2016-12-02", "close": 11.95, "volume": 53942.0}, {"date": "2016-12-05", "close": 13.3, "volume": 160041.0}, {"date": "2016-12-06", "close": 14.25, "volume": 121884.0}, {"date": "2016-12-07", "close": 14.3, "volume": 82467.0}, {"date": "2016-12-08", "close": 13.9, "volume": 148767.0}, {"date": "2016-12-09", "close": 14.35, "volume": 91681.0}, {"date": "2016-12-12", "close": 14.0, "volume": 109195.0}, {"date": "2016-12-13", "close": 14.2, "volume": 84472.0}, {"date": "2016-12-14", "close": 14.05, "volume": 73067.0}, {"date": "2016-12-15", "close": 15.05, "volume": 421757.0}, {"date": "2016-12-16", "close": 14.65, "volume": 708777.0}, {"date": "2016-12-19", "close": 14.8, "volume": 76155.0}, {"date": "2016-12-20", "close": 14.95, "volume": 98423.0}, {"date": "2016-12-21", "close": 14.8, "volume": 76460.0}, {"date": "2016-12-22", "close": 14.7, "volume": 85105.0}, {"date": "2016-12-23", "close": 14.7, "volume": 86368.0}, {"date": "2016-12-27", "close": 14.35, "volume": 117462.0}, {"date": "2016-12-28", "close": 14.2, "volume": 95287.0}, {"date": "2016-12-29", "close": 14.35, "volume": 49932.0}, {"date": "2016-12-30", "close": 14.2, "volume": 101068.0}, {"date": "2017-01-03", "close": 14.8, "volume": 172502.0}, {"date": "2017-01-04", "close": 14.8, "volume": 67695.0}, {"date": "2017-01-05", "close": 14.15, "volume": 74356.0}, {"date": "2017-01-06", "close": 14.0, "volume": 66679.0}, {"date": "2017-01-09", "close": 14.0, "volume": 113879.0}, {"date": "2017-01-10", "close": 14.25, "volume": 81231.0}, {"date": "2017-01-11", "close": 14.45, "volume": 77382.0}, {"date": "2017-01-12", "close": 14.05, "volume": 59872.0}, {"date": "2017-01-13", "close": 14.1, "volume": 56794.0}, {"date": "2017-01-17", "close": 13.6, "volume": 53037.0}, {"date": "2017-01-18", "close": 13.7, "volume": 57275.0}, {"date": "2017-01-19", "close": 13.35, "volume": 53449.0}, {"date": "2017-01-20", "close": 13.25, "volume": 69311.0}, {"date": "2017-01-23", "close": 13.2, "volume": 37052.0}, {"date": "2017-01-24", "close": 13.45, "volume": 81133.0}, {"date": "2017-01-25", "close": 13.8, "volume": 68843.0}, {"date": "2017-01-26", "close": 13.65, "volume": 85768.0}, {"date": "2017-01-27", "close": 13.0, "volume": 62080.0}, {"date": "2017-01-30", "close": 12.3, "volume": 97222.0}, {"date": "2017-01-31", "close": 12.6, "volume": 64917.0}, {"date": "2017-02-01", "close": 12.7, "volume": 35533.0}, {"date": "2017-02-02", "close": 12.65, "volume": 46500.0}, {"date": "2017-02-03", "close": 13.25, "volume": 94751.0}, {"date": "2017-02-06", "close": 13.3, "volume": 63387.0}, {"date": "2017-02-07", "close": 13.5, "volume": 69976.0}, {"date": "2017-02-08", "close": 13.5, "volume": 67730.0}, {"date": "2017-02-09", "close": 13.55, "volume": 61519.0}, {"date": "2017-02-10", "close": 13.75, "volume": 56270.0}, {"date": "2017-02-13", "close": 13.9, "volume": 60883.0}, {"date": "2017-02-14", "close": 13.9, "volume": 56979.0}, {"date": "2017-02-15", "close": 14.05, "volume": 26837.0}, {"date": "2017-02-16", "close": 14.0, "volume": 95545.0}, {"date": "2017-02-17", "close": 14.15, "volume": 72270.0}, {"date": "2017-02-21", "close": 13.85, "volume": 41335.0}, {"date": "2017-02-22", "close": 13.775, "volume": 27833.0}, {"date": "2017-02-23", "close": 14.05, "volume": 29073.0}, {"date": "2017-02-24", "close": 14.0, "volume": 97047.0}, {"date": "2017-02-27", "close": 14.15, "volume": 46830.0}, {"date": "2017-02-28", "close": 13.8, "volume": 66679.0}, {"date": "2017-03-01", "close": 14.25, "volume": 34272.0}, {"date": "2017-03-02", "close": 13.9, "volume": 44189.0}, {"date": "2017-03-03", "close": 13.95, "volume": 24801.0}, {"date": "2017-03-06", "close": 14.1, "volume": 46205.0}, {"date": "2017-03-07", "close": 14.2, "volume": 60656.0}, {"date": "2017-03-08", "close": 13.9, "volume": 50133.0}, {"date": "2017-03-09", "close": 13.75, "volume": 49428.0}, {"date": "2017-03-10", "close": 13.55, "volume": 59008.0}, {"date": "2017-03-13", "close": 13.4, "volume": 27660.0}, {"date": "2017-03-14", "close": 13.4, "volume": 18580.0}, {"date": "2017-03-15", "close": 13.7, "volume": 42467.0}, {"date": "2017-03-16", "close": 14.1, "volume": 53716.0}, {"date": "2017-03-17", "close": 14.1, "volume": 71685.0}, {"date": "2017-03-20", "close": 14.1, "volume": 26837.0}, {"date": "2017-03-21", "close": 13.15, "volume": 97264.0}, {"date": "2017-03-22", "close": 13.0, "volume": 46495.0}, {"date": "2017-03-23", "close": 13.35, "volume": 67403.0}, {"date": "2017-03-24", "close": 13.3, "volume": 31740.0}, {"date": "2017-03-27", "close": 13.2, "volume": 26336.0}, {"date": "2017-03-28", "close": 13.35, "volume": 53211.0}, {"date": "2017-03-29", "close": 13.25, "volume": 59944.0}, {"date": "2017-03-30", "close": 13.9, "volume": 90625.0}, {"date": "2017-03-31", "close": 14.35, "volume": 163998.0}, {"date": "2017-04-03", "close": 13.95, "volume": 183538.0}, {"date": "2017-04-04", "close": 13.75, "volume": 63448.0}, {"date": "2017-04-05", "close": 13.1, "volume": 59214.0}, {"date": "2017-04-06", "close": 13.35, "volume": 46245.0}, {"date": "2017-04-07", "close": 13.15, "volume": 23528.0}, {"date": "2017-04-10", "close": 13.05, "volume": 49630.0}, {"date": "2017-04-11", "close": 13.25, "volume": 51971.0}, {"date": "2017-04-12", "close": 12.95, "volume": 26030.0}, {"date": "2017-04-13", "close": 12.9, "volume": 56324.0}, {"date": "2017-04-17", "close": 13.25, "volume": 77703.0}, {"date": "2017-04-18", "close": 13.3, "volume": 36978.0}, {"date": "2017-04-19", "close": 13.25, "volume": 60581.0}, {"date": "2017-04-20", "close": 13.8, "volume": 64703.0}, {"date": "2017-04-21", "close": 14.15, "volume": 78718.0}, {"date": "2017-04-24", "close": 14.15, "volume": 60807.0}, {"date": "2017-04-25", "close": 14.3, "volume": 57861.0}, {"date": "2017-04-26", "close": 14.4, "volume": 105180.0}, {"date": "2017-04-27", "close": 14.35, "volume": 63479.0}, {"date": "2017-04-28", "close": 14.3, "volume": 67740.0}, {"date": "2017-05-01", "close": 14.5, "volume": 46170.0}, {"date": "2017-05-02", "close": 14.4, "volume": 138383.0}, {"date": "2017-05-03", "close": 14.4, "volume": 77138.0}, {"date": "2017-05-04", "close": 14.65, "volume": 64229.0}, {"date": "2017-05-05", "close": 14.6, "volume": 39753.0}, {"date": "2017-05-08", "close": 14.7, "volume": 47104.0}, {"date": "2017-05-09", "close": 14.55, "volume": 40582.0}, {"date": "2017-05-10", "close": 14.55, "volume": 40999.0}, {"date": "2017-05-11", "close": 14.35, "volume": 37998.0}, {"date": "2017-05-12", "close": 14.3, "volume": 56285.0}, {"date": "2017-05-15", "close": 14.4, "volume": 57975.0}, {"date": "2017-05-16", "close": 14.4, "volume": 23201.0}, {"date": "2017-05-17", "close": 13.75, "volume": 58809.0}, {"date": "2017-05-18", "close": 13.8, "volume": 30389.0}, {"date": "2017-05-19", "close": 13.6, "volume": 42552.0}, {"date": "2017-05-22", "close": 13.65, "volume": 18181.0}, {"date": "2017-05-23", "close": 13.65, "volume": 39933.0}, {"date": "2017-05-24", "close": 13.65, "volume": 15719.0}, {"date": "2017-05-25", "close": 13.7, "volume": 29041.0}, {"date": "2017-05-26", "close": 13.75, "volume": 13871.0}, {"date": "2017-05-30", "close": 13.45, "volume": 94931.0}, {"date": "2017-05-31", "close": 13.55, "volume": 53249.0}, {"date": "2017-06-01", "close": 13.95, "volume": 33442.0}, {"date": "2017-06-02", "close": 14.25, "volume": 51022.0}, {"date": "2017-06-05", "close": 13.85, "volume": 27125.0}, {"date": "2017-06-06", "close": 14.0, "volume": 47500.0}, {"date": "2017-06-07", "close": 13.9, "volume": 29893.0}, {"date": "2017-06-08", "close": 14.25, "volume": 47686.0}, {"date": "2017-06-09", "close": 14.9, "volume": 51720.0}, {"date": "2017-06-12", "close": 15.1, "volume": 94939.0}, {"date": "2017-06-13", "close": 14.95, "volume": 44891.0}, {"date": "2017-06-14", "close": 14.85, "volume": 23070.0}, {"date": "2017-06-15", "close": 14.8, "volume": 23408.0}, {"date": "2017-06-16", "close": 14.6, "volume": 77451.0}, {"date": "2017-06-19", "close": 14.65, "volume": 25641.0}, {"date": "2017-06-20", "close": 14.35, "volume": 22990.0}, {"date": "2017-06-21", "close": 14.1, "volume": 30568.0}, {"date": "2017-06-22", "close": 14.25, "volume": 21723.0}, {"date": "2017-06-23", "close": 14.6, "volume": 181385.0}, {"date": "2017-06-26", "close": 14.25, "volume": 22746.0}, {"date": "2017-06-27", "close": 14.3, "volume": 19877.0}, {"date": "2017-06-28", "close": 14.65, "volume": 24251.0}, {"date": "2017-06-29", "close": 14.6, "volume": 45567.0}, {"date": "2017-06-30", "close": 14.5, "volume": 26812.0}, {"date": "2017-07-03", "close": 14.95, "volume": 24907.0}, {"date": "2017-07-05", "close": 15.0, "volume": 37523.0}, {"date": "2017-07-06", "close": 14.7, "volume": 39504.0}, {"date": "2017-07-07", "close": 14.85, "volume": 22526.0}, {"date": "2017-07-10", "close": 14.45, "volume": 26165.0}, {"date": "2017-07-11", "close": 14.25, "volume": 41062.0}, {"date": "2017-07-12", "close": 14.65, "volume": 37088.0}, {"date": "2017-07-13", "close": 14.2, "volume": 34143.0}, {"date": "2017-07-14", "close": 14.2, "volume": 35163.0}, {"date": "2017-07-17", "close": 14.5, "volume": 35814.0}, {"date": "2017-07-18", "close": 14.55, "volume": 34813.0}, {"date": "2017-07-19", "close": 14.5, "volume": 34004.0}, {"date": "2017-07-20", "close": 14.55, "volume": 42810.0}, {"date": "2017-07-21", "close": 14.45, "volume": 55935.0}, {"date": "2017-07-24", "close": 14.65, "volume": 68069.0}, {"date": "2017-07-25", "close": 14.75, "volume": 85651.0}, {"date": "2017-07-26", "close": 14.35, "volume": 16385.0}, {"date": "2017-07-27", "close": 14.05, "volume": 38438.0}, {"date": "2017-07-28", "close": 13.95, "volume": 21524.0}, {"date": "2017-07-31", "close": 13.75, "volume": 68788.0}, {"date": "2017-08-01", "close": 13.85, "volume": 75453.0}, {"date": "2017-08-02", "close": 13.85, "volume": 32984.0}, {"date": "2017-08-03", "close": 13.55, "volume": 47294.0}, {"date": "2017-08-04", "close": 13.8, "volume": 84681.0}, {"date": "2017-08-07", "close": 13.7, "volume": 33246.0}, {"date": "2017-08-08", "close": 13.75, "volume": 35736.0}, {"date": "2017-08-09", "close": 13.4, "volume": 51659.0}, {"date": "2017-08-10", "close": 13.3, "volume": 42572.0}, {"date": "2017-08-11", "close": 13.3, "volume": 42871.0}, {"date": "2017-08-14", "close": 13.75, "volume": 46405.0}, {"date": "2017-08-15", "close": 13.65, "volume": 25857.0}, {"date": "2017-08-16", "close": 13.65, "volume": 22102.0}, {"date": "2017-08-17", "close": 13.3, "volume": 40882.0}, {"date": "2017-08-18", "close": 13.4, "volume": 33381.0}, {"date": "2017-08-21", "close": 13.4, "volume": 22888.0}, {"date": "2017-08-22", "close": 13.4, "volume": 27102.0}, {"date": "2017-08-23", "close": 13.4, "volume": 34554.0}, {"date": "2017-08-24", "close": 13.45, "volume": 21372.0}, {"date": "2017-08-25", "close": 13.45, "volume": 48394.0}, {"date": "2017-08-28", "close": 13.35, "volume": 41313.0}, {"date": "2017-08-29", "close": 13.3, "volume": 28379.0}, {"date": "2017-08-30", "close": 13.25, "volume": 34296.0}, {"date": "2017-08-31", "close": 13.7, "volume": 39379.0}, {"date": "2017-09-01", "close": 13.7, "volume": 24333.0}, {"date": "2017-09-05", "close": 13.15, "volume": 20560.0}, {"date": "2017-09-06", "close": 13.35, "volume": 25722.0}, {"date": "2017-09-07", "close": 12.95, "volume": 39196.0}, {"date": "2017-09-08", "close": 13.15, "volume": 12894.0}, {"date": "2017-09-11", "close": 13.3, "volume": 18169.0}, {"date": "2017-09-12", "close": 13.45, "volume": 16695.0}, {"date": "2017-09-13", "close": 13.5, "volume": 56028.0}, {"date": "2017-09-14", "close": 13.45, "volume": 26478.0}, {"date": "2017-09-15", "close": 13.6, "volume": 136330.0}, {"date": "2017-09-18", "close": 13.95, "volume": 24265.0}, {"date": "2017-09-19", "close": 13.9, "volume": 17085.0}, {"date": "2017-09-20", "close": 14.15, "volume": 62093.0}, {"date": "2017-09-21", "close": 14.45, "volume": 45274.0}, {"date": "2017-09-22", "close": 14.6, "volume": 31296.0}, {"date": "2017-09-25", "close": 14.7, "volume": 52705.0}, {"date": "2017-09-26", "close": 14.75, "volume": 35018.0}, {"date": "2017-09-27", "close": 15.6, "volume": 88167.0}, {"date": "2017-09-28", "close": 15.2, "volume": 60280.0}, {"date": "2017-09-29", "close": 15.05, "volume": 44718.0}, {"date": "2017-10-02", "close": 15.5, "volume": 42181.0}, {"date": "2017-10-03", "close": 15.6, "volume": 44965.0}, {"date": "2017-10-04", "close": 15.55, "volume": 30151.0}, {"date": "2017-10-05", "close": 15.6, "volume": 33699.0}, {"date": "2017-10-06", "close": 15.45, "volume": 81643.0}, {"date": "2017-10-09", "close": 15.25, "volume": 77780.0}, {"date": "2017-10-10", "close": 15.55, "volume": 81352.0}, {"date": "2017-10-11", "close": 15.45, "volume": 60819.0}, {"date": "2017-10-12", "close": 15.4, "volume": 26644.0}, {"date": "2017-10-13", "close": 15.45, "volume": 27130.0}, {"date": "2017-10-16", "close": 15.8, "volume": 37207.0}, {"date": "2017-10-17", "close": 15.1, "volume": 31397.0}, {"date": "2017-10-18", "close": 15.4, "volume": 36669.0}, {"date": "2017-10-19", "close": 15.45, "volume": 27674.0}, {"date": "2017-10-20", "close": 15.6, "volume": 23761.0}, {"date": "2017-10-23", "close": 15.25, "volume": 18720.0}, {"date": "2017-10-24", "close": 15.35, "volume": 32189.0}, {"date": "2017-10-25", "close": 15.45, "volume": 17476.0}, {"date": "2017-10-26", "close": 15.7, "volume": 23481.0}, {"date": "2017-10-27", "close": 15.1, "volume": 43717.0}, {"date": "2017-10-30", "close": 14.5, "volume": 28067.0}, {"date": "2017-10-31", "close": 14.5, "volume": 43004.0}, {"date": "2017-11-01", "close": 14.35, "volume": 24584.0}, {"date": "2017-11-02", "close": 14.55, "volume": 36096.0}, {"date": "2017-11-03", "close": 14.55, "volume": 34775.0}, {"date": "2017-11-06", "close": 14.55, "volume": 18300.0}, {"date": "2017-11-07", "close": 13.85, "volume": 26512.0}, {"date": "2017-11-08", "close": 13.65, "volume": 24182.0}, {"date": "2017-11-09", "close": 13.6, "volume": 14243.0}, {"date": "2017-11-10", "close": 13.65, "volume": 12895.0}, {"date": "2017-11-13", "close": 13.65, "volume": 12830.0}, {"date": "2017-11-14", "close": 13.85, "volume": 16613.0}, {"date": "2017-11-15", "close": 13.9, "volume": 18285.0}, {"date": "2017-11-16", "close": 14.1, "volume": 25017.0}, {"date": "2017-11-17", "close": 14.05, "volume": 20356.0}, {"date": "2017-11-20", "close": 14.1, "volume": 22760.0}, {"date": "2017-11-21", "close": 14.45, "volume": 34187.0}, {"date": "2017-11-22", "close": 14.3, "volume": 21001.0}, {"date": "2017-11-24", "close": 14.1, "volume": 10239.0}, {"date": "2017-11-27", "close": 14.3, "volume": 18419.0}, {"date": "2017-11-28", "close": 14.8, "volume": 47688.0}, {"date": "2017-11-29", "close": 15.55, "volume": 46087.0}, {"date": "2017-11-30", "close": 15.15, "volume": 45056.0}, {"date": "2017-12-01", "close": 14.95, "volume": 26200.0}, {"date": "2017-12-04", "close": 15.1, "volume": 41748.0}, {"date": "2017-12-05", "close": 15.0, "volume": 48309.0}, {"date": "2017-12-06", "close": 14.9, "volume": 31735.0}, {"date": "2017-12-07", "close": 14.9, "volume": 27237.0}, {"date": "2017-12-08", "close": 14.75, "volume": 26724.0}, {"date": "2017-12-11", "close": 14.75, "volume": 39029.0}, {"date": "2017-12-12", "close": 14.85, "volume": 34257.0}, {"date": "2017-12-13", "close": 15.0, "volume": 48311.0}, {"date": "2017-12-14", "close": 14.65, "volume": 36855.0}, {"date": "2017-12-15", "close": 15.05, "volume": 156769.0}, {"date": "2017-12-18", "close": 15.25, "volume": 40802.0}, {"date": "2017-12-19", "close": 15.05, "volume": 25644.0}, {"date": "2017-12-20", "close": 14.95, "volume": 15953.0}, {"date": "2017-12-21", "close": 15.1, "volume": 23107.0}, {"date": "2017-12-22", "close": 14.95, "volume": 20624.0}, {"date": "2017-12-26", "close": 14.55, "volume": 29791.0}, {"date": "2017-12-27", "close": 14.75, "volume": 21781.0}, {"date": "2017-12-28", "close": 14.8, "volume": 10868.0}, {"date": "2017-12-29", "close": 14.75, "volume": 42902.0}, {"date": "2018-01-02", "close": 14.65, "volume": 48275.0}, {"date": "2018-01-03", "close": 14.55, "volume": 44376.0}, {"date": "2018-01-04", "close": 14.95, "volume": 29526.0}, {"date": "2018-01-05", "close": 15.1, "volume": 22785.0}, {"date": "2018-01-08", "close": 15.05, "volume": 20904.0}, {"date": "2018-01-09", "close": 15.05, "volume": 26356.0}, {"date": "2018-01-10", "close": 15.3, "volume": 18241.0}, {"date": "2018-01-11", "close": 15.8, "volume": 34146.0}, {"date": "2018-01-12", "close": 15.8, "volume": 31313.0}, {"date": "2018-01-16", "close": 15.35, "volume": 44423.0}, {"date": "2018-01-17", "close": 15.75, "volume": 15263.0}, {"date": "2018-01-18", "close": 15.2, "volume": 19707.0}, {"date": "2018-01-19", "close": 15.5, "volume": 28679.0}, {"date": "2018-01-22", "close": 15.4, "volume": 14120.0}, {"date": "2018-01-23", "close": 15.3, "volume": 14294.0}, {"date": "2018-01-24", "close": 15.35, "volume": 26817.0}, {"date": "2018-01-25", "close": 15.3, "volume": 18897.0}, {"date": "2018-01-26", "close": 15.35, "volume": 17288.0}, {"date": "2018-01-29", "close": 15.4, "volume": 19859.0}, {"date": "2018-01-30", "close": 15.3, "volume": 16086.0}, {"date": "2018-01-31", "close": 14.6, "volume": 47230.0}, {"date": "2018-02-01", "close": 14.95, "volume": 34508.0}, {"date": "2018-02-02", "close": 14.85, "volume": 56362.0}, {"date": "2018-02-05", "close": 13.95, "volume": 48178.0}, {"date": "2018-02-06", "close": 14.0, "volume": 132366.0}, {"date": "2018-02-07", "close": 13.8, "volume": 40489.0}, {"date": "2018-02-08", "close": 12.8, "volume": 243852.0}, {"date": "2018-02-09", "close": 14.0, "volume": 53955.0}, {"date": "2018-02-12", "close": 14.05, "volume": 45641.0}, {"date": "2018-02-13", "close": 14.15, "volume": 31812.0}, {"date": "2018-02-14", "close": 14.35, "volume": 30112.0}, {"date": "2018-02-15", "close": 14.65, "volume": 47022.0}, {"date": "2018-02-16", "close": 14.55, "volume": 42813.0}, {"date": "2018-02-20", "close": 14.4, "volume": 40029.0}, {"date": "2018-02-21", "close": 14.6, "volume": 20694.0}, {"date": "2018-02-22", "close": 14.15, "volume": 22761.0}, {"date": "2018-02-23", "close": 14.15, "volume": 48572.0}, {"date": "2018-02-26", "close": 14.25, "volume": 30241.0}, {"date": "2018-02-27", "close": 14.2, "volume": 29199.0}, {"date": "2018-02-28", "close": 13.5, "volume": 59438.0}, {"date": "2018-03-01", "close": 14.05, "volume": 74062.0}, {"date": "2018-03-02", "close": 14.05, "volume": 19600.0}, {"date": "2018-03-05", "close": 14.25, "volume": 23417.0}, {"date": "2018-03-06", "close": 14.3, "volume": 23507.0}, {"date": "2018-03-07", "close": 14.45, "volume": 30221.0}, {"date": "2018-03-08", "close": 14.05, "volume": 13762.0}, {"date": "2018-03-09", "close": 14.6, "volume": 24463.0}, {"date": "2018-03-12", "close": 14.55, "volume": 22256.0}, {"date": "2018-03-13", "close": 14.5, "volume": 27851.0}, {"date": "2018-03-14", "close": 14.35, "volume": 23414.0}, {"date": "2018-03-15", "close": 14.25, "volume": 22849.0}, {"date": "2018-03-16", "close": 14.4, "volume": 81570.0}, {"date": "2018-03-19", "close": 14.3, "volume": 33450.0}, {"date": "2018-03-20", "close": 14.2, "volume": 19988.0}, {"date": "2018-03-21", "close": 14.25, "volume": 15653.0}, {"date": "2018-03-22", "close": 13.85, "volume": 34349.0}, {"date": "2018-03-23", "close": 13.35, "volume": 34430.0}, {"date": "2018-03-26", "close": 14.05, "volume": 20514.0}, {"date": "2018-03-27", "close": 13.9, "volume": 51433.0}, {"date": "2018-03-28", "close": 14.15, "volume": 16959.0}, {"date": "2018-03-29", "close": 13.85, "volume": 61874.0}, {"date": "2018-04-02", "close": 13.75, "volume": 41383.0}, {"date": "2018-04-03", "close": 14.0, "volume": 26216.0}, {"date": "2018-04-04", "close": 14.2, "volume": 30862.0}, {"date": "2018-04-05", "close": 14.35, "volume": 31604.0}, {"date": "2018-04-06", "close": 13.95, "volume": 30973.0}, {"date": "2018-04-09", "close": 13.95, "volume": 18430.0}, {"date": "2018-04-10", "close": 14.25, "volume": 32527.0}, {"date": "2018-04-11", "close": 14.25, "volume": 17593.0}, {"date": "2018-04-12", "close": 14.25, "volume": 15286.0}, {"date": "2018-04-13", "close": 14.1, "volume": 27857.0}, {"date": "2018-04-16", "close": 14.25, "volume": 24306.0}, {"date": "2018-04-17", "close": 14.45, "volume": 25076.0}, {"date": "2018-04-18", "close": 14.5, "volume": 23462.0}, {"date": "2018-04-19", "close": 14.8, "volume": 12748.0}, {"date": "2018-04-20", "close": 14.95, "volume": 30329.0}, {"date": "2018-04-23", "close": 15.0, "volume": 19911.0}, {"date": "2018-04-24", "close": 15.25, "volume": 26194.0}, {"date": "2018-04-25", "close": 15.25, "volume": 19374.0}, {"date": "2018-04-26", "close": 15.1, "volume": 20467.0}, {"date": "2018-04-27", "close": 15.1, "volume": 16658.0}, {"date": "2018-04-30", "close": 14.75, "volume": 32939.0}, {"date": "2018-05-01", "close": 15.15, "volume": 35201.0}, {"date": "2018-05-02", "close": 15.15, "volume": 39581.0}, {"date": "2018-05-03", "close": 14.8, "volume": 13349.0}, {"date": "2018-05-04", "close": 15.05, "volume": 18336.0}, {"date": "2018-05-07", "close": 15.2, "volume": 35653.0}, {"date": "2018-05-08", "close": 15.25, "volume": 15670.0}, {"date": "2018-05-09", "close": 15.6, "volume": 35085.0}, {"date": "2018-05-10", "close": 15.65, "volume": 13492.0}, {"date": "2018-05-11", "close": 15.45, "volume": 13581.0}, {"date": "2018-05-14", "close": 15.5, "volume": 27390.0}, {"date": "2018-05-15", "close": 15.4, "volume": 17834.0}, {"date": "2018-05-16", "close": 15.8, "volume": 37798.0}, {"date": "2018-05-17", "close": 15.9, "volume": 41836.0}, {"date": "2018-05-18", "close": 15.8, "volume": 33027.0}, {"date": "2018-05-21", "close": 15.875, "volume": 32544.0}, {"date": "2018-05-22", "close": 15.75, "volume": 18888.0}, {"date": "2018-05-23", "close": 15.8, "volume": 27974.0}, {"date": "2018-05-24", "close": 15.9, "volume": 28418.0}, {"date": "2018-05-25", "close": 15.9, "volume": 17704.0}, {"date": "2018-05-29", "close": 15.8, "volume": 25160.0}, {"date": "2018-05-30", "close": 15.8, "volume": 33110.0}, {"date": "2018-05-31", "close": 15.8, "volume": 30307.0}, {"date": "2018-06-01", "close": 15.75, "volume": 89973.0}, {"date": "2018-06-04", "close": 15.85, "volume": 64942.0}, {"date": "2018-06-05", "close": 15.9, "volume": 70648.0}, {"date": "2018-06-06", "close": 16.35, "volume": 64058.0}, {"date": "2018-06-07", "close": 16.3, "volume": 19581.0}, {"date": "2018-06-08", "close": 16.05, "volume": 24802.0}, {"date": "2018-06-11", "close": 16.025, "volume": 36971.0}, {"date": "2018-06-12", "close": 16.0, "volume": 28356.0}, {"date": "2018-06-13", "close": 15.9, "volume": 26788.0}, {"date": "2018-06-14", "close": 15.85, "volume": 53925.0}, {"date": "2018-06-15", "close": 16.1, "volume": 95965.0}, {"date": "2018-06-18", "close": 16.25, "volume": 17036.0}, {"date": "2018-06-19", "close": 16.3, "volume": 31437.0}, {"date": "2018-06-20", "close": 16.6, "volume": 31277.0}, {"date": "2018-06-21", "close": 16.2, "volume": 40555.0}, {"date": "2018-06-22", "close": 16.2, "volume": 122542.0}, {"date": "2018-06-25", "close": 16.05, "volume": 33716.0}, {"date": "2018-06-26", "close": 16.1, "volume": 24973.0}, {"date": "2018-06-27", "close": 15.9, "volume": 29937.0}, {"date": "2018-06-28", "close": 16.0, "volume": 16713.0}, {"date": "2018-06-29", "close": 15.95, "volume": 41585.0}, {"date": "2018-07-02", "close": 16.5, "volume": 47300.0}, {"date": "2018-07-03", "close": 16.5, "volume": 17283.0}, {"date": "2018-07-05", "close": 16.45, "volume": 21034.0}, {"date": "2018-07-06", "close": 16.55, "volume": 26646.0}, {"date": "2018-07-09", "close": 16.7, "volume": 18567.0}, {"date": "2018-07-10", "close": 16.5, "volume": 26282.0}, {"date": "2018-07-11", "close": 16.5, "volume": 24986.0}, {"date": "2018-07-12", "close": 16.4, "volume": 16043.0}, {"date": "2018-07-13", "close": 16.3, "volume": 11568.0}, {"date": "2018-07-16", "close": 16.2, "volume": 16301.0}, {"date": "2018-07-17", "close": 16.1, "volume": 20056.0}, {"date": "2018-07-18", "close": 16.25, "volume": 17523.0}, {"date": "2018-07-19", "close": 16.3, "volume": 22175.0}, {"date": "2018-07-20", "close": 16.75, "volume": 31572.0}, {"date": "2018-07-23", "close": 16.65, "volume": 19460.0}, {"date": "2018-07-24", "close": 16.25, "volume": 21124.0}, {"date": "2018-07-25", "close": 16.25, "volume": 25487.0}, {"date": "2018-07-26", "close": 16.55, "volume": 18931.0}, {"date": "2018-07-27", "close": 15.85, "volume": 41278.0}, {"date": "2018-07-30", "close": 15.85, "volume": 25330.0}, {"date": "2018-07-31", "close": 15.975, "volume": 45528.0}, {"date": "2018-08-01", "close": 16.0, "volume": 23987.0}, {"date": "2018-08-02", "close": 16.05, "volume": 23178.0}, {"date": "2018-08-03", "close": 15.95, "volume": 29276.0}, {"date": "2018-08-06", "close": 16.05, "volume": 15550.0}, {"date": "2018-08-07", "close": 16.1, "volume": 9031.0}, {"date": "2018-08-08", "close": 16.05, "volume": 15259.0}, {"date": "2018-08-09", "close": 16.1, "volume": 15821.0}, {"date": "2018-08-10", "close": 16.05, "volume": 14785.0}, {"date": "2018-08-13", "close": 16.0, "volume": 21585.0}, {"date": "2018-08-14", "close": 15.975, "volume": 32198.0}, {"date": "2018-08-15", "close": 15.65, "volume": 26339.0}, {"date": "2018-08-16", "close": 15.825, "volume": 16342.0}, {"date": "2018-08-17", "close": 15.7, "volume": 45467.0}, {"date": "2018-08-20", "close": 15.9, "volume": 14893.0}, {"date": "2018-08-21", "close": 16.05, "volume": 38034.0}, {"date": "2018-08-22", "close": 15.95, "volume": 17016.0}, {"date": "2018-08-23", "close": 16.0, "volume": 12526.0}, {"date": "2018-08-24", "close": 16.0, "volume": 14321.0}, {"date": "2018-08-27", "close": 15.9, "volume": 16385.0}, {"date": "2018-08-28", "close": 15.65, "volume": 32172.0}, {"date": "2018-08-29", "close": 15.5, "volume": 15813.0}, {"date": "2018-08-30", "close": 15.8, "volume": 25466.0}, {"date": "2018-08-31", "close": 15.85, "volume": 26699.0}, {"date": "2018-09-04", "close": 15.85, "volume": 19286.0}, {"date": "2018-09-05", "close": 15.8, "volume": 17367.0}, {"date": "2018-09-06", "close": 15.75, "volume": 24458.0}, {"date": "2018-09-07", "close": 15.85, "volume": 9124.0}, {"date": "2018-09-10", "close": 15.75, "volume": 12488.0}, {"date": "2018-09-11", "close": 15.5, "volume": 20814.0}, {"date": "2018-09-12", "close": 15.55, "volume": 27767.0}, {"date": "2018-09-13", "close": 15.2, "volume": 19977.0}, {"date": "2018-09-14", "close": 15.4, "volume": 15075.0}, {"date": "2018-09-17", "close": 15.2, "volume": 24883.0}, {"date": "2018-09-18", "close": 15.3, "volume": 41823.0}, {"date": "2018-09-19", "close": 15.15, "volume": 42327.0}, {"date": "2018-09-20", "close": 15.3, "volume": 37067.0}, {"date": "2018-09-21", "close": 15.4, "volume": 141583.0}, {"date": "2018-09-24", "close": 15.2, "volume": 34110.0}, {"date": "2018-09-25", "close": 15.1, "volume": 35092.0}, {"date": "2018-09-26", "close": 15.05, "volume": 29079.0}, {"date": "2018-09-27", "close": 15.05, "volume": 29165.0}, {"date": "2018-09-28", "close": 15.3, "volume": 32966.0}, {"date": "2018-10-01", "close": 15.09, "volume": 38217.0}, {"date": "2018-10-02", "close": 15.07, "volume": 36351.0}, {"date": "2018-10-03", "close": 15.38, "volume": 51199.0}, {"date": "2018-10-04", "close": 15.23, "volume": 49259.0}, {"date": "2018-10-05", "close": 15.14, "volume": 16731.0}, {"date": "2018-10-08", "close": 15.17, "volume": 14691.0}, {"date": "2018-10-09", "close": 15.08, "volume": 23302.0}, {"date": "2018-10-10", "close": 15.06, "volume": 44230.0}, {"date": "2018-10-11", "close": 14.7, "volume": 23807.0}, {"date": "2018-10-12", "close": 14.17, "volume": 58221.0}, {"date": "2018-10-15", "close": 14.42, "volume": 22008.0}, {"date": "2018-10-16", "close": 14.61, "volume": 24804.0}, {"date": "2018-10-17", "close": 14.58, "volume": 14914.0}, {"date": "2018-10-18", "close": 14.1, "volume": 28144.0}, {"date": "2018-10-19", "close": 14.09, "volume": 30936.0}, {"date": "2018-10-22", "close": 13.99, "volume": 14505.0}, {"date": "2018-10-23", "close": 13.82, "volume": 18955.0}, {"date": "2018-10-24", "close": 13.59, "volume": 32355.0}, {"date": "2018-10-25", "close": 13.81, "volume": 39756.0}, {"date": "2018-10-26", "close": 13.25, "volume": 50003.0}, {"date": "2018-10-29", "close": 13.14, "volume": 60959.0}, {"date": "2018-10-30", "close": 13.17, "volume": 50172.0}, {"date": "2018-10-31", "close": 13.1, "volume": 41626.0}, {"date": "2018-11-01", "close": 13.16, "volume": 59488.0}, {"date": "2018-11-02", "close": 14.13, "volume": 37221.0}, {"date": "2018-11-05", "close": 13.91, "volume": 17860.0}, {"date": "2018-11-06", "close": 13.99, "volume": 7580.0}, {"date": "2018-11-07", "close": 13.7, "volume": 31341.0}, {"date": "2018-11-08", "close": 13.79, "volume": 3566.0}, {"date": "2018-11-09", "close": 13.48, "volume": 18274.0}, {"date": "2018-11-12", "close": 13.64, "volume": 18966.0}, {"date": "2018-11-13", "close": 13.44, "volume": 16580.0}, {"date": "2018-11-14", "close": 13.46, "volume": 21805.0}, {"date": "2018-11-15", "close": 13.45, "volume": 23256.0}, {"date": "2018-11-16", "close": 13.54, "volume": 25989.0}, {"date": "2018-11-19", "close": 13.51, "volume": 14486.0}, {"date": "2018-11-20", "close": 13.21, "volume": 23501.0}, {"date": "2018-11-21", "close": 13.36, "volume": 11515.0}, {"date": "2018-11-23", "close": 13.34, "volume": 11831.0}, {"date": "2018-11-26", "close": 13.15, "volume": 27764.0}, {"date": "2018-11-27", "close": 13.1, "volume": 18443.0}, {"date": "2018-11-28", "close": 13.55, "volume": 14208.0}, {"date": "2018-11-29", "close": 13.72, "volume": 23705.0}, {"date": "2018-11-30", "close": 14.02, "volume": 85929.0}, {"date": "2018-12-03", "close": 13.96, "volume": 17548.0}, {"date": "2018-12-04", "close": 12.6, "volume": 52266.0}, {"date": "2018-12-06", "close": 12.83, "volume": 24095.0}, {"date": "2018-12-07", "close": 12.85, "volume": 37832.0}, {"date": "2018-12-10", "close": 12.64, "volume": 29023.0}, {"date": "2018-12-11", "close": 12.82, "volume": 12938.0}, {"date": "2018-12-12", "close": 12.92, "volume": 17684.0}, {"date": "2018-12-13", "close": 12.76, "volume": 30789.0}, {"date": "2018-12-14", "close": 12.45, "volume": 41934.0}, {"date": "2018-12-17", "close": 12.3, "volume": 44590.0}, {"date": "2018-12-18", "close": 12.61, "volume": 33348.0}, {"date": "2018-12-19", "close": 12.03, "volume": 37286.0}, {"date": "2018-12-20", "close": 12.08, "volume": 43317.0}, {"date": "2018-12-21", "close": 12.09, "volume": 115036.0}, {"date": "2018-12-24", "close": 11.56, "volume": 9179.0}, {"date": "2018-12-26", "close": 12.13, "volume": 46812.0}, {"date": "2018-12-27", "close": 12.33, "volume": 53092.0}, {"date": "2018-12-28", "close": 12.52, "volume": 36144.0}, {"date": "2018-12-31", "close": 12.74, "volume": 50873.0}, {"date": "2019-01-02", "close": 13.27, "volume": 30044.0}, {"date": "2019-01-03", "close": 13.315, "volume": 54412.0}, {"date": "2019-01-04", "close": 13.28, "volume": 38462.0}, {"date": "2019-01-07", "close": 13.28, "volume": 27361.0}, {"date": "2019-01-08", "close": 13.23, "volume": 13424.0}, {"date": "2019-01-09", "close": 13.24, "volume": 20022.0}, {"date": "2019-01-10", "close": 13.07, "volume": 22464.0}, {"date": "2019-01-11", "close": 12.77, "volume": 23303.0}, {"date": "2019-01-14", "close": 12.74, "volume": 28668.0}, {"date": "2019-01-15", "close": 12.97, "volume": 16120.0}, {"date": "2019-01-16", "close": 13.18, "volume": 27010.0}, {"date": "2019-01-17", "close": 13.14, "volume": 27725.0}, {"date": "2019-01-18", "close": 13.1, "volume": 37239.0}, {"date": "2019-01-22", "close": 12.84, "volume": 37094.0}, {"date": "2019-01-23", "close": 12.78, "volume": 27048.0}, {"date": "2019-01-24", "close": 12.95, "volume": 13837.0}, {"date": "2019-01-25", "close": 13.21, "volume": 25536.0}, {"date": "2019-01-28", "close": 13.01, "volume": 20593.0}, {"date": "2019-01-29", "close": 12.94, "volume": 18629.0}, {"date": "2019-01-30", "close": 13.04, "volume": 23702.0}, {"date": "2019-01-31", "close": 12.97, "volume": 26437.0}, {"date": "2019-02-01", "close": 13.07, "volume": 14682.0}, {"date": "2019-02-04", "close": 13.42, "volume": 29038.0}, {"date": "2019-02-05", "close": 13.57, "volume": 27654.0}, {"date": "2019-02-06", "close": 13.65, "volume": 30531.0}, {"date": "2019-02-07", "close": 13.78, "volume": 21247.0}, {"date": "2019-02-08", "close": 13.76, "volume": 42897.0}, {"date": "2019-02-11", "close": 13.82, "volume": 16884.0}, {"date": "2019-02-12", "close": 13.87, "volume": 14997.0}, {"date": "2019-02-13", "close": 14.11, "volume": 12995.0}, {"date": "2019-02-14", "close": 14.25, "volume": 35691.0}, {"date": "2019-02-15", "close": 14.46, "volume": 40905.0}, {"date": "2019-02-19", "close": 14.59, "volume": 18228.0}, {"date": "2019-02-20", "close": 14.49, "volume": 16493.0}, {"date": "2019-02-21", "close": 14.63, "volume": 36722.0}, {"date": "2019-02-22", "close": 14.74, "volume": 21395.0}, {"date": "2019-02-25", "close": 14.73, "volume": 29657.0}, {"date": "2019-02-26", "close": 14.66, "volume": 27369.0}, {"date": "2019-02-27", "close": 14.67, "volume": 22122.0}, {"date": "2019-02-28", "close": 14.72, "volume": 26452.0}, {"date": "2019-03-01", "close": 14.89, "volume": 19246.0}, {"date": "2019-03-04", "close": 14.75, "volume": 58336.0}, {"date": "2019-03-05", "close": 14.67, "volume": 36889.0}, {"date": "2019-03-06", "close": 14.54, "volume": 63856.0}, {"date": "2019-03-07", "close": 14.35, "volume": 37311.0}, {"date": "2019-03-08", "close": 14.24, "volume": 22897.0}, {"date": "2019-03-11", "close": 14.56, "volume": 19280.0}, {"date": "2019-03-12", "close": 14.51, "volume": 31715.0}, {"date": "2019-03-13", "close": 14.46, "volume": 19768.0}, {"date": "2019-03-14", "close": 14.37, "volume": 16728.0}, {"date": "2019-03-15", "close": 14.39, "volume": 101081.0}, {"date": "2019-03-18", "close": 14.34, "volume": 27638.0}, {"date": "2019-03-19", "close": 14.13, "volume": 10642.0}, {"date": "2019-03-20", "close": 13.94, "volume": 26457.0}, {"date": "2019-03-21", "close": 13.96, "volume": 30444.0}, {"date": "2019-03-22", "close": 12.83, "volume": 45777.0}, {"date": "2019-03-25", "close": 13.41, "volume": 25152.0}, {"date": "2019-03-26", "close": 13.84, "volume": 19015.0}, {"date": "2019-03-27", "close": 13.98, "volume": 23204.0}, {"date": "2019-03-28", "close": 13.93, "volume": 22033.0}, {"date": "2019-03-29", "close": 13.79, "volume": 52346.0}, {"date": "2019-04-01", "close": 14.16, "volume": 34232.0}, {"date": "2019-04-02", "close": 14.1, "volume": 34016.0}, {"date": "2019-04-03", "close": 14.03, "volume": 22014.0}, {"date": "2019-04-04", "close": 14.03, "volume": 23382.0}, {"date": "2019-04-05", "close": 14.05, "volume": 33609.0}, {"date": "2019-04-08", "close": 14.015, "volume": 16128.0}, {"date": "2019-04-09", "close": 13.87, "volume": 9474.0}, {"date": "2019-04-10", "close": 14.09, "volume": 14430.0}, {"date": "2019-04-11", "close": 13.95, "volume": 15894.0}, {"date": "2019-04-12", "close": 14.24, "volume": 23644.0}, {"date": "2019-04-15", "close": 14.02, "volume": 16452.0}, {"date": "2019-04-16", "close": 14.07, "volume": 19446.0}, {"date": "2019-04-17", "close": 13.86, "volume": 52542.0}, {"date": "2019-04-18", "close": 13.85, "volume": 22880.0}, {"date": "2019-04-22", "close": 13.86, "volume": 15540.0}, {"date": "2019-04-23", "close": 14.06, "volume": 57002.0}, {"date": "2019-04-24", "close": 14.35, "volume": 39498.0}, {"date": "2019-04-25", "close": 14.34, "volume": 26502.0}, {"date": "2019-04-26", "close": 14.56, "volume": 45787.0}, {"date": "2019-04-29", "close": 14.74, "volume": 42814.0}, {"date": "2019-04-30", "close": 14.39, "volume": 49008.0}, {"date": "2019-05-01", "close": 14.48, "volume": 52432.0}, {"date": "2019-05-02", "close": 14.71, "volume": 25027.0}, {"date": "2019-05-03", "close": 14.78, "volume": 40649.0}, {"date": "2019-05-06", "close": 14.91, "volume": 26303.0}, {"date": "2019-05-07", "close": 14.64, "volume": 31196.0}, {"date": "2019-05-08", "close": 14.66, "volume": 18805.0}, {"date": "2019-05-09", "close": 14.64, "volume": 18308.0}, {"date": "2019-05-10", "close": 14.74, "volume": 22361.0}, {"date": "2019-05-13", "close": 14.43, "volume": 40236.0}, {"date": "2019-05-14", "close": 14.63, "volume": 27231.0}, {"date": "2019-05-15", "close": 14.55, "volume": 18592.0}, {"date": "2019-05-16", "close": 14.65, "volume": 14039.0}, {"date": "2019-05-17", "close": 14.33, "volume": 41090.0}, {"date": "2019-05-20", "close": 14.4, "volume": 11513.0}, {"date": "2019-05-21", "close": 14.58, "volume": 16421.0}, {"date": "2019-05-22", "close": 14.49, "volume": 22732.0}, {"date": "2019-05-23", "close": 14.16, "volume": 24002.0}, {"date": "2019-05-24", "close": 14.42, "volume": 20685.0}, {"date": "2019-05-28", "close": 14.26, "volume": 22359.0}, {"date": "2019-05-29", "close": 14.03, "volume": 44768.0}, {"date": "2019-05-30", "close": 13.74, "volume": 47546.0}, {"date": "2019-05-31", "close": 13.45, "volume": 38602.0}, {"date": "2019-06-03", "close": 13.86, "volume": 65437.0}, {"date": "2019-06-04", "close": 14.17, "volume": 18535.0}, {"date": "2019-06-05", "close": 13.98, "volume": 18592.0}, {"date": "2019-06-06", "close": 13.93, "volume": 35407.0}, {"date": "2019-06-07", "close": 13.92, "volume": 19657.0}, {"date": "2019-06-10", "close": 13.96, "volume": 18015.0}, {"date": "2019-06-11", "close": 14.04, "volume": 22084.0}, {"date": "2019-06-12", "close": 14.14, "volume": 7467.0}, {"date": "2019-06-13", "close": 14.03, "volume": 15265.0}, {"date": "2019-06-14", "close": 14.08, "volume": 22112.0}, {"date": "2019-06-17", "close": 13.95, "volume": 13022.0}, {"date": "2019-06-18", "close": 14.19, "volume": 10222.0}, {"date": "2019-06-19", "close": 14.12, "volume": 10460.0}, {"date": "2019-06-20", "close": 14.11, "volume": 18423.0}, {"date": "2019-06-21", "close": 13.83, "volume": 81429.0}, {"date": "2019-06-24", "close": 13.91, "volume": 19021.0}, {"date": "2019-06-25", "close": 13.95, "volume": 18732.0}, {"date": "2019-06-26", "close": 13.89, "volume": 37135.0}, {"date": "2019-06-27", "close": 14.23, "volume": 64416.0}, {"date": "2019-06-28", "close": 14.83, "volume": 185554.0}, {"date": "2019-07-01", "close": 14.75, "volume": 36761.0}, {"date": "2019-07-02", "close": 14.65, "volume": 21671.0}, {"date": "2019-07-03", "close": 14.66, "volume": 9483.0}, {"date": "2019-07-05", "close": 14.85, "volume": 17398.0}, {"date": "2019-07-08", "close": 14.83, "volume": 19005.0}, {"date": "2019-07-09", "close": 14.76, "volume": 10692.0}, {"date": "2019-07-10", "close": 14.54, "volume": 17554.0}, {"date": "2019-07-11", "close": 14.56, "volume": 17135.0}, {"date": "2019-07-12", "close": 14.7, "volume": 22373.0}, {"date": "2019-07-15", "close": 14.46, "volume": 30464.0}, {"date": "2019-07-16", "close": 14.37, "volume": 39782.0}, {"date": "2019-07-17", "close": 14.27, "volume": 23055.0}, {"date": "2019-07-18", "close": 14.35, "volume": 28863.0}, {"date": "2019-07-19", "close": 14.21, "volume": 30488.0}, {"date": "2019-07-22", "close": 14.23, "volume": 25953.0}, {"date": "2019-07-23", "close": 14.42, "volume": 22134.0}, {"date": "2019-07-24", "close": 14.6, "volume": 41017.0}, {"date": "2019-07-25", "close": 14.49, "volume": 16579.0}, {"date": "2019-07-26", "close": 14.38, "volume": 56355.0}, {"date": "2019-07-29", "close": 14.4, "volume": 64718.0}, {"date": "2019-07-30", "close": 14.66, "volume": 66315.0}, {"date": "2019-07-31", "close": 14.61, "volume": 74882.0}, {"date": "2019-08-01", "close": 14.38, "volume": 35808.0}, {"date": "2019-08-02", "close": 14.22, "volume": 31832.0}, {"date": "2019-08-05", "close": 14.0, "volume": 41577.0}, {"date": "2019-08-06", "close": 14.22, "volume": 40134.0}, {"date": "2019-08-07", "close": 13.95, "volume": 24640.0}, {"date": "2019-08-08", "close": 14.06, "volume": 28848.0}, {"date": "2019-08-09", "close": 14.24, "volume": 21171.0}, {"date": "2019-08-12", "close": 13.99, "volume": 16782.0}, {"date": "2019-08-13", "close": 14.1, "volume": 26295.0}, {"date": "2019-08-14", "close": 13.66, "volume": 22767.0}, {"date": "2019-08-15", "close": 13.76, "volume": 23419.0}, {"date": "2019-08-16", "close": 14.1, "volume": 27732.0}, {"date": "2019-08-19", "close": 14.02, "volume": 21581.0}, {"date": "2019-08-20", "close": 13.79, "volume": 11097.0}, {"date": "2019-08-21", "close": 13.79, "volume": 27096.0}, {"date": "2019-08-22", "close": 13.76, "volume": 22909.0}, {"date": "2019-08-23", "close": 13.37, "volume": 45305.0}, {"date": "2019-08-26", "close": 13.69, "volume": 21211.0}, {"date": "2019-08-27", "close": 13.46, "volume": 39880.0}, {"date": "2019-08-28", "close": 13.66, "volume": 19966.0}, {"date": "2019-08-29", "close": 13.73, "volume": 21100.0}, {"date": "2019-08-30", "close": 13.5, "volume": 24037.0}, {"date": "2019-09-03", "close": 13.53, "volume": 31949.0}, {"date": "2019-09-04", "close": 13.28, "volume": 44907.0}, {"date": "2019-09-05", "close": 13.61, "volume": 32597.0}, {"date": "2019-09-06", "close": 13.49, "volume": 16011.0}, {"date": "2019-09-09", "close": 14.0, "volume": 36061.0}, {"date": "2019-09-10", "close": 13.98, "volume": 33330.0}, {"date": "2019-09-11", "close": 14.34, "volume": 77425.0}, {"date": "2019-09-12", "close": 14.63, "volume": 36729.0}, {"date": "2019-09-13", "close": 14.97, "volume": 40306.0}, {"date": "2019-09-16", "close": 14.81, "volume": 42058.0}, {"date": "2019-09-17", "close": 14.82, "volume": 36136.0}, {"date": "2019-09-18", "close": 14.79, "volume": 35523.0}, {"date": "2019-09-19", "close": 14.72, "volume": 35228.0}, {"date": "2019-09-20", "close": 14.64, "volume": 110816.0}, {"date": "2019-09-23", "close": 14.68, "volume": 22523.0}, {"date": "2019-09-24", "close": 14.54, "volume": 104909.0}, {"date": "2019-09-25", "close": 14.59, "volume": 39590.0}, {"date": "2019-09-26", "close": 14.46, "volume": 31370.0}, {"date": "2019-09-27", "close": 14.5, "volume": 30412.0}, {"date": "2019-09-30", "close": 14.48, "volume": 44701.0}, {"date": "2019-10-01", "close": 14.32, "volume": 32076.0}, {"date": "2019-10-02", "close": 14.42, "volume": 40769.0}, {"date": "2019-10-03", "close": 14.25, "volume": 21807.0}, {"date": "2019-10-04", "close": 14.34, "volume": 40845.0}, {"date": "2019-10-07", "close": 14.32, "volume": 13622.0}, {"date": "2019-10-08", "close": 14.05, "volume": 26732.0}, {"date": "2019-10-09", "close": 14.11, "volume": 23972.0}, {"date": "2019-10-10", "close": 14.12, "volume": 31347.0}, {"date": "2019-10-11", "close": 14.43, "volume": 79241.0}, {"date": "2019-10-14", "close": 14.2, "volume": 22235.0}, {"date": "2019-10-15", "close": 14.21, "volume": 63484.0}, {"date": "2019-10-16", "close": 14.3, "volume": 32651.0}, {"date": "2019-10-17", "close": 14.43, "volume": 33523.0}, {"date": "2019-10-18", "close": 14.55, "volume": 32323.0}, {"date": "2019-10-21", "close": 14.95, "volume": 58579.0}, {"date": "2019-10-22", "close": 14.95, "volume": 38419.0}, {"date": "2019-10-23", "close": 14.78, "volume": 43933.0}, {"date": "2019-10-24", "close": 14.8, "volume": 21595.0}, {"date": "2019-10-25", "close": 14.89, "volume": 38812.0}, {"date": "2019-10-28", "close": 14.88, "volume": 28290.0}, {"date": "2019-10-29", "close": 14.87, "volume": 32257.0}, {"date": "2019-10-30", "close": 14.9, "volume": 33971.0}, {"date": "2019-10-31", "close": 14.92, "volume": 31498.0}, {"date": "2019-11-01", "close": 15.07, "volume": 55325.0}, {"date": "2019-11-04", "close": 15.23, "volume": 35219.0}, {"date": "2019-11-05", "close": 15.53, "volume": 47717.0}, {"date": "2019-11-06", "close": 15.45, "volume": 20080.0}, {"date": "2019-11-07", "close": 15.43, "volume": 21510.0}, {"date": "2019-11-08", "close": 15.57, "volume": 23893.0}, {"date": "2019-11-11", "close": 15.57, "volume": 17033.0}, {"date": "2019-11-12", "close": 15.55, "volume": 26471.0}, {"date": "2019-11-13", "close": 15.46, "volume": 34964.0}, {"date": "2019-11-14", "close": 15.35, "volume": 18578.0}, {"date": "2019-11-15", "close": 15.22, "volume": 27264.0}, {"date": "2019-11-18", "close": 15.37, "volume": 43208.0}, {"date": "2019-11-19", "close": 15.5, "volume": 39257.0}, {"date": "2019-11-20", "close": 15.29, "volume": 42182.0}, {"date": "2019-11-21", "close": 15.28, "volume": 41926.0}, {"date": "2019-11-22", "close": 15.28, "volume": 25962.0}, {"date": "2019-11-25", "close": 15.54, "volume": 30339.0}, {"date": "2019-11-26", "close": 15.42, "volume": 15547.0}, {"date": "2019-11-27", "close": 15.47, "volume": 22773.0}, {"date": "2019-11-29", "close": 15.34, "volume": 10115.0}, {"date": "2019-12-02", "close": 15.3, "volume": 23238.0}, {"date": "2019-12-03", "close": 15.15, "volume": 15480.0}, {"date": "2019-12-04", "close": 15.24, "volume": 22520.0}, {"date": "2019-12-05", "close": 15.23, "volume": 14670.0}, {"date": "2019-12-06", "close": 15.48, "volume": 47040.0}, {"date": "2019-12-09", "close": 15.52, "volume": 34512.0}, {"date": "2019-12-10", "close": 15.72, "volume": 41116.0}, {"date": "2019-12-11", "close": 15.84, "volume": 54938.0}, {"date": "2019-12-12", "close": 15.81, "volume": 53044.0}, {"date": "2019-12-13", "close": 15.84, "volume": 29147.0}, {"date": "2019-12-16", "close": 16.17, "volume": 36554.0}, {"date": "2019-12-17", "close": 16.37, "volume": 35031.0}, {"date": "2019-12-18", "close": 16.35, "volume": 23387.0}, {"date": "2019-12-19", "close": 16.16, "volume": 30973.0}, {"date": "2019-12-20", "close": 16.2, "volume": 157900.0}, {"date": "2019-12-23", "close": 16.13, "volume": 29003.0}, {"date": "2019-12-24", "close": 16.2, "volume": 9670.0}, {"date": "2019-12-26", "close": 16.31, "volume": 6425.0}, {"date": "2019-12-27", "close": 16.35, "volume": 31810.0}, {"date": "2019-12-30", "close": 16.18, "volume": 36777.0}, {"date": "2019-12-31", "close": 16.32, "volume": 67646.0}, {"date": "2020-01-02", "close": 16.26, "volume": 54284.0}, {"date": "2020-01-03", "close": 16.06, "volume": 33843.0}, {"date": "2020-01-06", "close": 16.13, "volume": 71932.0}, {"date": "2020-01-07", "close": 15.97, "volume": 34146.0}, {"date": "2020-01-08", "close": 15.98, "volume": 37834.0}, {"date": "2020-01-09", "close": 15.97, "volume": 29290.0}, {"date": "2020-01-10", "close": 15.9, "volume": 57896.0}, {"date": "2020-01-13", "close": 16.06, "volume": 40257.0}, {"date": "2020-01-14", "close": 15.91, "volume": 48700.0}, {"date": "2020-01-15", "close": 15.99, "volume": 40037.0}, {"date": "2020-01-16", "close": 16.14, "volume": 31191.0}, {"date": "2020-01-17", "close": 15.94, "volume": 33053.0}, {"date": "2020-01-21", "close": 15.93, "volume": 79570.0}, {"date": "2020-01-22", "close": 16.0, "volume": 196863.0}, {"date": "2020-01-23", "close": 15.99, "volume": 98408.0}, {"date": "2020-01-24", "close": 15.935, "volume": 101938.0}, {"date": "2020-01-27", "close": 15.9, "volume": 80656.0}, {"date": "2020-01-28", "close": 15.85, "volume": 81910.0}, {"date": "2020-01-29", "close": 15.63, "volume": 80562.0}, {"date": "2020-01-30", "close": 15.84, "volume": 160289.0}, {"date": "2020-01-31", "close": 15.82, "volume": 388348.0}, {"date": "2020-02-03", "close": 16.02, "volume": 148407.0}, {"date": "2020-02-04", "close": 16.0, "volume": 376315.0}, {"date": "2020-02-05", "close": 16.21, "volume": 159931.0}, {"date": "2020-02-06", "close": 16.19, "volume": 99434.0}, {"date": "2020-02-07", "close": 15.97, "volume": 72314.0}, {"date": "2020-02-10", "close": 16.28, "volume": 321781.0}, {"date": "2020-02-11", "close": 16.04, "volume": 121232.0}, {"date": "2020-02-12", "close": 16.16, "volume": 116884.0}, {"date": "2020-02-13", "close": 16.14, "volume": 152205.0}, {"date": "2020-02-14", "close": 16.11, "volume": 95822.0}, {"date": "2020-02-18", "close": 15.93, "volume": 81239.0}, {"date": "2020-02-19", "close": 16.25, "volume": 124787.0}, {"date": "2020-02-20", "close": 16.37, "volume": 72764.0}, {"date": "2020-02-21", "close": 16.05, "volume": 70831.0}, {"date": "2020-02-24", "close": 15.9, "volume": 88512.0}, {"date": "2020-02-25", "close": 15.6, "volume": 116579.0}, {"date": "2020-02-26", "close": 15.73, "volume": 107889.0}, {"date": "2020-02-27", "close": 15.51, "volume": 166385.0}, {"date": "2020-02-28", "close": 15.03, "volume": 251235.0}, {"date": "2020-03-02", "close": 15.4, "volume": 113078.0}, {"date": "2020-03-03", "close": 15.12, "volume": 139255.0}, {"date": "2020-03-04", "close": 15.18, "volume": 112949.0}, {"date": "2020-03-05", "close": 14.84, "volume": 122500.0}, {"date": "2020-03-06", "close": 14.66, "volume": 161976.0}, {"date": "2020-03-09", "close": 13.56, "volume": 137124.0}, {"date": "2020-03-10", "close": 13.55, "volume": 172945.0}, {"date": "2020-03-11", "close": 12.92, "volume": 197428.0}, {"date": "2020-03-12", "close": 11.64, "volume": 181489.0}, {"date": "2020-03-13", "close": 12.35, "volume": 130661.0}, {"date": "2020-03-16", "close": 11.24, "volume": 144142.0}, {"date": "2020-03-17", "close": 13.23, "volume": 183484.0}, {"date": "2020-03-18", "close": 11.62, "volume": 190682.0}, {"date": "2020-03-19", "close": 12.29, "volume": 129409.0}, {"date": "2020-03-20", "close": 11.57, "volume": 207029.0}, {"date": "2020-03-23", "close": 10.86, "volume": 130671.0}, {"date": "2020-03-24", "close": 11.31, "volume": 113212.0}, {"date": "2020-03-25", "close": 11.28, "volume": 112765.0}, {"date": "2020-03-26", "close": 12.04, "volume": 128554.0}, {"date": "2020-03-27", "close": 11.46, "volume": 193324.0}, {"date": "2020-03-30", "close": 11.55, "volume": 102190.0}, {"date": "2020-03-31", "close": 11.63, "volume": 316775.0}, {"date": "2020-04-01", "close": 11.35, "volume": 155321.0}, {"date": "2020-04-02", "close": 11.34, "volume": 103504.0}, {"date": "2020-04-03", "close": 10.57, "volume": 87799.0}, {"date": "2020-04-06", "close": 11.19, "volume": 123770.0}, {"date": "2020-04-07", "close": 11.32, "volume": 119858.0}, {"date": "2020-04-08", "close": 11.78, "volume": 82543.0}, {"date": "2020-04-09", "close": 12.81, "volume": 114138.0}, {"date": "2020-04-13", "close": 11.93, "volume": 70464.0}, {"date": "2020-04-14", "close": 11.66, "volume": 82390.0}, {"date": "2020-04-15", "close": 10.99, "volume": 96913.0}, {"date": "2020-04-16", "close": 10.67, "volume": 115569.0}, {"date": "2020-04-17", "close": 11.32, "volume": 78429.0}, {"date": "2020-04-20", "close": 11.38, "volume": 62376.0}, {"date": "2020-04-21", "close": 11.12, "volume": 63693.0}, {"date": "2020-04-22", "close": 11.04, "volume": 42312.0}, {"date": "2020-04-23", "close": 11.1, "volume": 62074.0}, {"date": "2020-04-24", "close": 11.07, "volume": 71909.0}, {"date": "2020-04-27", "close": 11.75, "volume": 55543.0}, {"date": "2020-04-28", "close": 12.1, "volume": 62134.0}, {"date": "2020-04-29", "close": 12.99, "volume": 143075.0}, {"date": "2020-04-30", "close": 12.39, "volume": 60505.0}, {"date": "2020-05-01", "close": 12.05, "volume": 69883.0}, {"date": "2020-05-04", "close": 12.0, "volume": 68078.0}, {"date": "2020-05-05", "close": 11.2, "volume": 118044.0}, {"date": "2020-05-06", "close": 10.76, "volume": 72037.0}, {"date": "2020-05-07", "close": 10.95, "volume": 132142.0}, {"date": "2020-05-08", "close": 11.23, "volume": 75787.0}, {"date": "2020-05-11", "close": 11.075, "volume": 70370.0}, {"date": "2020-05-12", "close": 10.66, "volume": 115257.0}, {"date": "2020-05-13", "close": 10.41, "volume": 83739.0}, {"date": "2020-05-14", "close": 10.28, "volume": 72773.0}, {"date": "2020-05-15", "close": 10.4, "volume": 59835.0}, {"date": "2020-05-18", "close": 11.06, "volume": 83468.0}, {"date": "2020-05-19", "close": 10.48, "volume": 68800.0}, {"date": "2020-05-20", "close": 11.12, "volume": 62236.0}, {"date": "2020-05-21", "close": 11.09, "volume": 55670.0}, {"date": "2020-05-22", "close": 11.03, "volume": 45945.0}, {"date": "2020-05-26", "close": 11.6, "volume": 81911.0}, {"date": "2020-05-27", "close": 12.7, "volume": 72516.0}, {"date": "2020-05-28", "close": 11.96, "volume": 74600.0}, {"date": "2020-05-29", "close": 11.75, "volume": 97635.0}, {"date": "2020-06-01", "close": 11.68, "volume": 186820.0}, {"date": "2020-06-02", "close": 11.7, "volume": 38424.0}, {"date": "2020-06-03", "close": 11.99, "volume": 99015.0}, {"date": "2020-06-04", "close": 12.23, "volume": 52069.0}, {"date": "2020-06-05", "close": 13.18, "volume": 106194.0}, {"date": "2020-06-08", "close": 13.22, "volume": 42488.0}, {"date": "2020-06-09", "close": 13.2, "volume": 48509.0}, {"date": "2020-06-10", "close": 12.4, "volume": 45651.0}, {"date": "2020-06-11", "close": 11.37, "volume": 65716.0}, {"date": "2020-06-12", "close": 11.52, "volume": 76265.0}, {"date": "2020-06-15", "close": 11.55, "volume": 87687.0}, {"date": "2020-06-16", "close": 12.02, "volume": 142864.0}, {"date": "2020-06-17", "close": 11.67, "volume": 48677.0}, {"date": "2020-06-18", "close": 11.65, "volume": 36994.0}, {"date": "2020-06-19", "close": 11.91, "volume": 170797.0}, {"date": "2020-06-22", "close": 12.01, "volume": 58704.0}, {"date": "2020-06-23", "close": 11.83, "volume": 67767.0}, {"date": "2020-06-24", "close": 11.4, "volume": 57737.0}, {"date": "2020-06-25", "close": 11.45, "volume": 90759.0}, {"date": "2020-06-26", "close": 11.47, "volume": 232120.0}, {"date": "2020-06-29", "close": 11.78, "volume": 89060.0}, {"date": "2020-06-30", "close": 11.86, "volume": 161833.0}, {"date": "2020-07-01", "close": 11.41, "volume": 75223.0}, {"date": "2020-07-02", "close": 11.46, "volume": 60614.0}, {"date": "2020-07-06", "close": 11.24, "volume": 56165.0}, {"date": "2020-07-07", "close": 10.86, "volume": 51305.0}, {"date": "2020-07-08", "close": 10.8, "volume": 60211.0}, {"date": "2020-07-09", "close": 10.35, "volume": 65887.0}, {"date": "2020-07-10", "close": 10.63, "volume": 78342.0}, {"date": "2020-07-13", "close": 10.76, "volume": 73354.0}, {"date": "2020-07-14", "close": 10.65, "volume": 52274.0}, {"date": "2020-07-15", "close": 11.13, "volume": 93758.0}, {"date": "2020-07-16", "close": 10.99, "volume": 54382.0}, {"date": "2020-07-17", "close": 10.88, "volume": 50334.0}, {"date": "2020-07-20", "close": 10.67, "volume": 35864.0}, {"date": "2020-07-21", "close": 11.05, "volume": 55186.0}, {"date": "2020-07-22", "close": 10.8, "volume": 35565.0}, {"date": "2020-07-23", "close": 10.79, "volume": 51074.0}, {"date": "2020-07-24", "close": 10.74, "volume": 43113.0}, {"date": "2020-07-27", "close": 10.54, "volume": 56312.0}, {"date": "2020-07-28", "close": 10.45, "volume": 51519.0}, {"date": "2020-07-29", "close": 10.76, "volume": 124245.0}, {"date": "2020-07-30", "close": 11.22, "volume": 74023.0}, {"date": "2020-07-31", "close": 10.81, "volume": 74062.0}, {"date": "2020-08-03", "close": 11.16, "volume": 75993.0}, {"date": "2020-08-04", "close": 11.08, "volume": 40637.0}, {"date": "2020-08-05", "close": 11.19, "volume": 96927.0}, {"date": "2020-08-06", "close": 11.14, "volume": 103482.0}, {"date": "2020-08-07", "close": 11.84, "volume": 63352.0}, {"date": "2020-08-10", "close": 12.09, "volume": 50284.0}, {"date": "2020-08-11", "close": 12.37, "volume": 53038.0}, {"date": "2020-08-12", "close": 12.22, "volume": 36626.0}, {"date": "2020-08-13", "close": 12.23, "volume": 44319.0}, {"date": "2020-08-14", "close": 12.3, "volume": 21221.0}, {"date": "2020-08-17", "close": 12.22, "volume": 39323.0}, {"date": "2020-08-18", "close": 12.0, "volume": 44836.0}, {"date": "2020-08-19", "close": 12.16, "volume": 33779.0}, {"date": "2020-08-20", "close": 11.99, "volume": 51913.0}, {"date": "2020-08-21", "close": 12.1, "volume": 139124.0}, {"date": "2020-08-24", "close": 12.26, "volume": 27286.0}, {"date": "2020-08-25", "close": 12.21, "volume": 37707.0}, {"date": "2020-08-26", "close": 11.84, "volume": 43880.0}, {"date": "2020-08-27", "close": 11.96, "volume": 29209.0}, {"date": "2020-08-28", "close": 11.82, "volume": 26004.0}, {"date": "2020-08-31", "close": 11.66, "volume": 150451.0}, {"date": "2020-09-01", "close": 11.75, "volume": 34645.0}, {"date": "2020-09-02", "close": 11.79, "volume": 32005.0}, {"date": "2020-09-03", "close": 11.71, "volume": 46400.0}, {"date": "2020-09-04", "close": 11.89, "volume": 56848.0}, {"date": "2020-09-08", "close": 11.54, "volume": 57949.0}, {"date": "2020-09-09", "close": 11.36, "volume": 69969.0}, {"date": "2020-09-10", "close": 11.055, "volume": 57194.0}, {"date": "2020-09-11", "close": 11.1, "volume": 47947.0}, {"date": "2020-09-14", "close": 11.5, "volume": 80024.0}, {"date": "2020-09-15", "close": 11.37, "volume": 35547.0}, {"date": "2020-09-16", "close": 11.38, "volume": 43381.0}, {"date": "2020-09-17", "close": 11.3, "volume": 24305.0}, {"date": "2020-09-18", "close": 11.35, "volume": 156029.0}, {"date": "2020-09-21", "close": 10.62, "volume": 76046.0}, {"date": "2020-09-22", "close": 10.46, "volume": 124655.0}, {"date": "2020-09-23", "close": 10.15, "volume": 78040.0}, {"date": "2020-09-24", "close": 10.39, "volume": 62158.0}, {"date": "2020-09-25", "close": 10.49, "volume": 58867.0}, {"date": "2020-09-28", "close": 11.15, "volume": 105089.0}, {"date": "2020-09-29", "close": 10.87, "volume": 61466.0}, {"date": "2020-09-30", "close": 10.92, "volume": 65610.0}, {"date": "2020-10-01", "close": 11.065, "volume": 48307.0}, {"date": "2020-10-02", "close": 11.42, "volume": 108836.0}, {"date": "2020-10-05", "close": 11.61, "volume": 78103.0}, {"date": "2020-10-06", "close": 11.61, "volume": 63615.0}, {"date": "2020-10-07", "close": 11.78, "volume": 58706.0}, {"date": "2020-10-08", "close": 11.72, "volume": 58719.0}, {"date": "2020-10-09", "close": 11.71, "volume": 21154.0}, {"date": "2020-10-12", "close": 11.95, "volume": 25705.0}, {"date": "2020-10-13", "close": 11.55, "volume": 41362.0}, {"date": "2020-10-14", "close": 11.35, "volume": 17534.0}, {"date": "2020-10-15", "close": 11.6, "volume": 27358.0}, {"date": "2020-10-16", "close": 11.53, "volume": 33156.0}, {"date": "2020-10-19", "close": 11.5, "volume": 14719.0}, {"date": "2020-10-20", "close": 11.68, "volume": 21975.0}, {"date": "2020-10-21", "close": 11.79, "volume": 10261.0}, {"date": "2020-10-22", "close": 12.11, "volume": 44169.0}, {"date": "2020-10-23", "close": 12.22, "volume": 30437.0}, {"date": "2020-10-26", "close": 11.91, "volume": 34030.0}, {"date": "2020-10-27", "close": 11.51, "volume": 63438.0}, {"date": "2020-10-28", "close": 11.11, "volume": 63206.0}, {"date": "2020-10-29", "close": 11.61, "volume": 39734.0}, {"date": "2020-10-30", "close": 11.65, "volume": 39976.0}, {"date": "2020-11-02", "close": 11.78, "volume": 55240.0}, {"date": "2020-11-03", "close": 11.96, "volume": 69744.0}, {"date": "2020-11-04", "close": 11.1, "volume": 51696.0}, {"date": "2020-11-05", "close": 11.58, "volume": 21569.0}, {"date": "2020-11-06", "close": 11.15, "volume": 37074.0}, {"date": "2020-11-09", "close": 12.18, "volume": 102784.0}, {"date": "2020-11-10", "close": 13.1, "volume": 83910.0}, {"date": "2020-11-11", "close": 12.77, "volume": 54975.0}, {"date": "2020-11-12", "close": 12.37, "volume": 40091.0}, {"date": "2020-11-13", "close": 12.61, "volume": 25309.0}, {"date": "2020-11-16", "close": 13.24, "volume": 88579.0}, {"date": "2020-11-17", "close": 13.13, "volume": 32668.0}, {"date": "2020-11-18", "close": 12.81, "volume": 31293.0}, {"date": "2020-11-19", "close": 12.77, "volume": 43687.0}, {"date": "2020-11-20", "close": 12.88, "volume": 46220.0}, {"date": "2020-11-23", "close": 12.81, "volume": 53187.0}, {"date": "2020-11-24", "close": 13.49, "volume": 69262.0}, {"date": "2020-11-25", "close": 13.4, "volume": 33324.0}, {"date": "2020-11-27", "close": 13.03, "volume": 22280.0}, {"date": "2020-11-30", "close": 12.54, "volume": 97293.0}, {"date": "2020-12-01", "close": 12.91, "volume": 33310.0}, {"date": "2020-12-02", "close": 13.2, "volume": 33852.0}, {"date": "2020-12-03", "close": 13.09, "volume": 19718.0}, {"date": "2020-12-04", "close": 13.37, "volume": 26907.0}, {"date": "2020-12-07", "close": 13.54, "volume": 37968.0}, {"date": "2020-12-08", "close": 13.58, "volume": 47471.0}, {"date": "2020-12-09", "close": 13.65, "volume": 34977.0}, {"date": "2020-12-10", "close": 13.56, "volume": 30863.0}, {"date": "2020-12-11", "close": 13.54, "volume": 28010.0}, {"date": "2020-12-14", "close": 13.57, "volume": 44050.0}, {"date": "2020-12-15", "close": 13.67, "volume": 51040.0}, {"date": "2020-12-16", "close": 13.64, "volume": 43076.0}, {"date": "2020-12-17", "close": 13.74, "volume": 35006.0}, {"date": "2020-12-18", "close": 13.47, "volume": 308129.0}, {"date": "2020-12-21", "close": 13.11, "volume": 32191.0}, {"date": "2020-12-22", "close": 12.79, "volume": 41168.0}, {"date": "2020-12-23", "close": 13.2, "volume": 25885.0}, {"date": "2020-12-24", "close": 13.17, "volume": 16147.0}, {"date": "2020-12-28", "close": 13.26, "volume": 21930.0}, {"date": "2020-12-29", "close": 13.05, "volume": 31261.0}, {"date": "2020-12-30", "close": 13.15, "volume": 26622.0}, {"date": "2020-12-31", "close": 13.27, "volume": 44473.0}, {"date": "2021-01-04", "close": 13.27, "volume": 54437.0}, {"date": "2021-01-05", "close": 13.36, "volume": 108785.0}, {"date": "2021-01-06", "close": 14.46, "volume": 154346.0}, {"date": "2021-01-07", "close": 14.34, "volume": 59574.0}, {"date": "2021-01-08", "close": 13.91, "volume": 55939.0}, {"date": "2021-01-11", "close": 13.88, "volume": 66434.0}, {"date": "2021-01-12", "close": 14.08, "volume": 49233.0}, {"date": "2021-01-13", "close": 14.01, "volume": 67410.0}, {"date": "2021-01-14", "close": 14.19, "volume": 37905.0}, {"date": "2021-01-15", "close": 13.97, "volume": 39749.0}, {"date": "2021-01-19", "close": 13.9, "volume": 66948.0}, {"date": "2021-01-20", "close": 13.83, "volume": 63117.0}, {"date": "2021-01-21", "close": 13.68, "volume": 59690.0}, {"date": "2021-01-22", "close": 13.96, "volume": 46174.0}, {"date": "2021-01-25", "close": 13.76, "volume": 55575.0}, {"date": "2021-01-26", "close": 13.68, "volume": 48279.0}, {"date": "2021-01-27", "close": 13.35, "volume": 100892.0}, {"date": "2021-01-28", "close": 13.59, "volume": 69432.0}, {"date": "2021-01-29", "close": 13.32, "volume": 65486.0}, {"date": "2021-02-01", "close": 13.56, "volume": 61147.0}, {"date": "2021-02-02", "close": 13.76, "volume": 74884.0}, {"date": "2021-02-03", "close": 13.6, "volume": 43168.0}, {"date": "2021-02-04", "close": 13.99, "volume": 53267.0}, {"date": "2021-02-05", "close": 14.0, "volume": 51170.0}, {"date": "2021-02-08", "close": 14.295, "volume": 52924.0}, {"date": "2021-02-09", "close": 14.13, "volume": 65231.0}, {"date": "2021-02-10", "close": 13.95, "volume": 85651.0}, {"date": "2021-02-11", "close": 13.95, "volume": 70551.0}, {"date": "2021-02-12", "close": 13.75, "volume": 39277.0}, {"date": "2021-02-16", "close": 13.69, "volume": 58187.0}, {"date": "2021-02-17", "close": 13.8, "volume": 33461.0}, {"date": "2021-02-18", "close": 13.51, "volume": 59733.0}, {"date": "2021-02-19", "close": 13.83, "volume": 65189.0}, {"date": "2021-02-22", "close": 14.09, "volume": 73172.0}, {"date": "2021-02-23", "close": 14.3, "volume": 112795.0}, {"date": "2021-02-24", "close": 14.55, "volume": 68296.0}, {"date": "2021-02-25", "close": 13.95, "volume": 73368.0}, {"date": "2021-02-26", "close": 13.84, "volume": 68639.0}, {"date": "2021-03-01", "close": 14.29, "volume": 94854.0}, {"date": "2021-03-02", "close": 14.29, "volume": 65973.0}, {"date": "2021-03-03", "close": 15.28, "volume": 102630.0}, {"date": "2021-03-04", "close": 15.1, "volume": 78788.0}, {"date": "2021-03-05", "close": 15.73, "volume": 76416.0}, {"date": "2021-03-08", "close": 16.51, "volume": 87462.0}, {"date": "2021-03-09", "close": 16.22, "volume": 97725.0}, {"date": "2021-03-10", "close": 16.91, "volume": 89231.0}, {"date": "2021-03-11", "close": 16.43, "volume": 77112.0}, {"date": "2021-03-12", "close": 16.61, "volume": 42349.0}, {"date": "2021-03-15", "close": 16.17, "volume": 55850.0}, {"date": "2021-03-16", "close": 16.23, "volume": 55684.0}, {"date": "2021-03-17", "close": 16.25, "volume": 33591.0}, {"date": "2021-03-18", "close": 16.44, "volume": 68685.0}, {"date": "2021-03-19", "close": 16.19, "volume": 310128.0}, {"date": "2021-03-22", "close": 15.92, "volume": 45038.0}, {"date": "2021-03-23", "close": 15.75, "volume": 63482.0}, {"date": "2021-03-24", "close": 15.74, "volume": 69142.0}, {"date": "2021-03-25", "close": 16.04, "volume": 46174.0}, {"date": "2021-03-26", "close": 16.5, "volume": 38011.0}, {"date": "2021-03-29", "close": 16.25, "volume": 51723.0}, {"date": "2021-03-30", "close": 16.46, "volume": 63977.0}, {"date": "2021-03-31", "close": 16.7, "volume": 147725.0}, {"date": "2021-04-01", "close": 16.79, "volume": 76883.0}, {"date": "2021-04-05", "close": 16.87, "volume": 100923.0}, {"date": "2021-04-06", "close": 16.69, "volume": 95072.0}, {"date": "2021-04-07", "close": 16.97, "volume": 117535.0}, {"date": "2021-04-08", "close": 16.92, "volume": 84266.0}, {"date": "2021-04-09", "close": 16.79, "volume": 43568.0}, {"date": "2021-04-12", "close": 16.73, "volume": 42659.0}, {"date": "2021-04-13", "close": 16.42, "volume": 39675.0}, {"date": "2021-04-14", "close": 16.49, "volume": 40911.0}, {"date": "2021-04-15", "close": 16.81, "volume": 46963.0}, {"date": "2021-04-16", "close": 16.66, "volume": 43915.0}, {"date": "2021-04-19", "close": 16.6, "volume": 59067.0}, {"date": "2021-04-20", "close": 16.4, "volume": 75371.0}, {"date": "2021-04-21", "close": 16.41, "volume": 50639.0}, {"date": "2021-04-22", "close": 16.24, "volume": 58426.0}, {"date": "2021-04-23", "close": 16.58, "volume": 31246.0}, {"date": "2021-04-26", "close": 16.35, "volume": 35417.0}, {"date": "2021-04-27", "close": 16.19, "volume": 50364.0}, {"date": "2021-04-28", "close": 16.19, "volume": 58547.0}, {"date": "2021-04-29", "close": 16.46, "volume": 53969.0}, {"date": "2021-04-30", "close": 16.58, "volume": 81813.0}, {"date": "2021-05-03", "close": 16.83, "volume": 58901.0}, {"date": "2021-05-04", "close": 16.69, "volume": 36086.0}, {"date": "2021-05-05", "close": 16.46, "volume": 38169.0}, {"date": "2021-05-06", "close": 16.86, "volume": 80174.0}, {"date": "2021-05-07", "close": 16.73, "volume": 35903.0}, {"date": "2021-05-10", "close": 16.61, "volume": 56251.0}, {"date": "2021-05-11", "close": 16.35, "volume": 27471.0}, {"date": "2021-05-12", "close": 16.39, "volume": 69109.0}, {"date": "2021-05-13", "close": 16.93, "volume": 33220.0}, {"date": "2021-05-14", "close": 17.15, "volume": 45689.0}, {"date": "2021-05-17", "close": 17.15, "volume": 42246.0}, {"date": "2021-05-18", "close": 17.05, "volume": 72791.0}, {"date": "2021-05-19", "close": 17.39, "volume": 411553.0}, {"date": "2021-05-20", "close": 17.49, "volume": 130986.0}, {"date": "2021-05-21", "close": 17.9, "volume": 58261.0}, {"date": "2021-05-24", "close": 17.55, "volume": 50299.0}, {"date": "2021-05-25", "close": 17.05, "volume": 50999.0}, {"date": "2021-05-26", "close": 17.25, "volume": 56178.0}, {"date": "2021-05-27", "close": 17.47, "volume": 32688.0}, {"date": "2021-05-28", "close": 17.4, "volume": 31755.0}, {"date": "2021-06-01", "close": 17.48, "volume": 150617.0}, {"date": "2021-06-02", "close": 17.33, "volume": 61521.0}, {"date": "2021-06-03", "close": 17.37, "volume": 30551.0}, {"date": "2021-06-04", "close": 17.25, "volume": 32328.0}, {"date": "2021-06-07", "close": 17.38, "volume": 30224.0}, {"date": "2021-06-08", "close": 17.2, "volume": 34692.0}, {"date": "2021-06-09", "close": 17.03, "volume": 46593.0}, {"date": "2021-06-10", "close": 16.83, "volume": 70740.0}, {"date": "2021-06-11", "close": 17.08, "volume": 53141.0}, {"date": "2021-06-14", "close": 16.9, "volume": 87486.0}, {"date": "2021-06-15", "close": 16.98, "volume": 49508.0}, {"date": "2021-06-16", "close": 17.07, "volume": 57033.0}, {"date": "2021-06-17", "close": 16.92, "volume": 80141.0}, {"date": "2021-06-18", "close": 16.96, "volume": 384580.0}, {"date": "2021-06-21", "close": 17.27, "volume": 116386.0}, {"date": "2021-06-22", "close": 16.87, "volume": 68124.0}, {"date": "2021-06-23", "close": 15.99, "volume": 222017.0}, {"date": "2021-06-24", "close": 16.51, "volume": 123776.0}, {"date": "2021-06-25", "close": 16.19, "volume": 313568.0}, {"date": "2021-06-28", "close": 15.72, "volume": 81957.0}, {"date": "2021-06-29", "close": 15.45, "volume": 87156.0}, {"date": "2021-06-30", "close": 15.51, "volume": 180790.0}, {"date": "2021-07-01", "close": 15.77, "volume": 95183.0}, {"date": "2021-07-02", "close": 15.55, "volume": 68281.0}, {"date": "2021-07-06", "close": 15.12, "volume": 69618.0}, {"date": "2021-07-07", "close": 14.92, "volume": 52368.0}, {"date": "2021-07-08", "close": 14.65, "volume": 70698.0}, {"date": "2021-07-09", "close": 15.27, "volume": 83900.0}, {"date": "2021-07-12", "close": 15.5, "volume": 70312.0}, {"date": "2021-07-13", "close": 15.12, "volume": 70015.0}, {"date": "2021-07-14", "close": 15.21, "volume": 55962.0}, {"date": "2021-07-15", "close": 15.41, "volume": 54039.0}, {"date": "2021-07-16", "close": 15.12, "volume": 55779.0}, {"date": "2021-07-19", "close": 14.9, "volume": 86026.0}, {"date": "2021-07-20", "close": 15.1, "volume": 105152.0}, {"date": "2021-07-21", "close": 15.24, "volume": 53403.0}, {"date": "2021-07-22", "close": 15.0, "volume": 81739.0}, {"date": "2021-07-23", "close": 15.08, "volume": 40753.0}, {"date": "2021-07-26", "close": 15.13, "volume": 33030.0}, {"date": "2021-07-27", "close": 15.05, "volume": 39046.0}, {"date": "2021-07-28", "close": 15.18, "volume": 70560.0}, {"date": "2021-07-29", "close": 15.39, "volume": 66412.0}, {"date": "2021-07-30", "close": 15.35, "volume": 66841.0}, {"date": "2021-08-02", "close": 15.27, "volume": 87609.0}, {"date": "2021-08-03", "close": 15.52, "volume": 84369.0}, {"date": "2021-08-04", "close": 15.34, "volume": 42241.0}, {"date": "2021-08-05", "close": 15.49, "volume": 38048.0}, {"date": "2021-08-06", "close": 15.79, "volume": 65308.0}, {"date": "2021-08-09", "close": 15.63, "volume": 42383.0}, {"date": "2021-08-10", "close": 15.8, "volume": 36119.0}, {"date": "2021-08-11", "close": 15.93, "volume": 50807.0}, {"date": "2021-08-12", "close": 15.92, "volume": 37908.0}, {"date": "2021-08-13", "close": 15.86, "volume": 31742.0}, {"date": "2021-08-16", "close": 15.87, "volume": 106724.0}, {"date": "2021-08-17", "close": 15.69, "volume": 55302.0}, {"date": "2021-08-18", "close": 15.45, "volume": 76104.0}, {"date": "2021-08-19", "close": 15.38, "volume": 48592.0}, {"date": "2021-08-20", "close": 15.63, "volume": 180757.0}, {"date": "2021-08-23", "close": 15.67, "volume": 43870.0}, {"date": "2021-08-24", "close": 15.63, "volume": 61256.0}, {"date": "2021-08-25", "close": 15.79, "volume": 55185.0}, {"date": "2021-08-26", "close": 15.56, "volume": 37350.0}, {"date": "2021-08-27", "close": 15.94, "volume": 79357.0}, {"date": "2021-08-30", "close": 15.58, "volume": 49878.0}, {"date": "2021-08-31", "close": 15.6, "volume": 32342.0}, {"date": "2021-09-01", "close": 15.6, "volume": 29691.0}, {"date": "2021-09-02", "close": 15.55, "volume": 36816.0}, {"date": "2021-09-03", "close": 15.42, "volume": 33554.0}, {"date": "2021-09-07", "close": 15.31, "volume": 37092.0}, {"date": "2021-09-08", "close": 15.19, "volume": 39657.0}, {"date": "2021-09-09", "close": 14.96, "volume": 63940.0}, {"date": "2021-09-10", "close": 14.91, "volume": 47224.0}, {"date": "2021-09-13", "close": 15.11, "volume": 47716.0}, {"date": "2021-09-14", "close": 14.98, "volume": 65390.0}, {"date": "2021-09-15", "close": 15.02, "volume": 40992.0}, {"date": "2021-09-16", "close": 15.02, "volume": 31431.0}, {"date": "2021-09-17", "close": 15.16, "volume": 213711.0}, {"date": "2021-09-20", "close": 14.9, "volume": 70191.0}, {"date": "2021-09-21", "close": 14.9, "volume": 33789.0}, {"date": "2021-09-22", "close": 15.05, "volume": 34377.0}, {"date": "2021-09-23", "close": 15.34, "volume": 43014.0}, {"date": "2021-09-24", "close": 15.43, "volume": 53314.0}, {"date": "2021-09-27", "close": 15.59, "volume": 80371.0}, {"date": "2021-09-28", "close": 15.56, "volume": 86745.0}, {"date": "2021-09-29", "close": 15.57, "volume": 56493.0}, {"date": "2021-09-30", "close": 15.71, "volume": 116507.0}, {"date": "2021-10-01", "close": 16.11, "volume": 107595.0}, {"date": "2021-10-04", "close": 16.39, "volume": 88542.0}, {"date": "2021-10-05", "close": 16.68, "volume": 76935.0}, {"date": "2021-10-06", "close": 16.69, "volume": 50373.0}, {"date": "2021-10-07", "close": 16.74, "volume": 66006.0}, {"date": "2021-10-08", "close": 16.8, "volume": 51694.0}, {"date": "2021-10-11", "close": 16.63, "volume": 47947.0}, {"date": "2021-10-12", "close": 16.83, "volume": 68197.0}, {"date": "2021-10-13", "close": 16.7, "volume": 70295.0}, {"date": "2021-10-14", "close": 16.83, "volume": 82704.0}, {"date": "2021-10-15", "close": 16.8, "volume": 71830.0}, {"date": "2021-10-18", "close": 16.87, "volume": 49205.0}, {"date": "2021-10-19", "close": 16.92, "volume": 40978.0}, {"date": "2021-10-20", "close": 17.22, "volume": 54856.0}, {"date": "2021-10-21", "close": 17.07, "volume": 33012.0}, {"date": "2021-10-22", "close": 17.05, "volume": 68400.0}, {"date": "2021-10-25", "close": 17.06, "volume": 59392.0}, {"date": "2021-10-26", "close": 17.06, "volume": 47386.0}, {"date": "2021-10-27", "close": 17.1, "volume": 58814.0}, {"date": "2021-10-28", "close": 18.12, "volume": 283279.0}, {"date": "2021-10-29", "close": 17.82, "volume": 855160.0}, {"date": "2021-11-01", "close": 18.95, "volume": 138416.0}, {"date": "2021-11-02", "close": 18.02, "volume": 160175.0}, {"date": "2021-11-03", "close": 17.99, "volume": 212705.0}, {"date": "2021-11-04", "close": 17.64, "volume": 181860.0}, {"date": "2021-11-05", "close": 18.32, "volume": 158939.0}, {"date": "2021-11-08", "close": 18.35, "volume": 84566.0}, {"date": "2021-11-09", "close": 18.3, "volume": 72442.0}, {"date": "2021-11-10", "close": 18.41, "volume": 63637.0}, {"date": "2021-11-11", "close": 18.54, "volume": 65868.0}, {"date": "2021-11-12", "close": 18.14, "volume": 77208.0}, {"date": "2021-11-15", "close": 18.43, "volume": 52640.0}, {"date": "2021-11-16", "close": 18.66, "volume": 70537.0}, {"date": "2021-11-17", "close": 18.48, "volume": 377610.0}, {"date": "2021-11-18", "close": 18.58, "volume": 78490.0}, {"date": "2021-11-19", "close": 18.37, "volume": 111746.0}, {"date": "2021-11-22", "close": 18.5, "volume": 107576.0}, {"date": "2021-11-23", "close": 18.61, "volume": 78348.0}, {"date": "2021-11-24", "close": 18.41, "volume": 60933.0}, {"date": "2021-11-26", "close": 17.77, "volume": 104602.0}, {"date": "2021-11-29", "close": 17.79, "volume": 350726.0}, {"date": "2021-11-30", "close": 17.59, "volume": 150968.0}, {"date": "2021-12-01", "close": 17.72, "volume": 86138.0}, {"date": "2021-12-02", "close": 18.24, "volume": 113166.0}, {"date": "2021-12-03", "close": 18.04, "volume": 66756.0}, {"date": "2021-12-06", "close": 18.28, "volume": 56812.0}, {"date": "2021-12-07", "close": 18.2, "volume": 45320.0}, {"date": "2021-12-08", "close": 18.34, "volume": 68657.0}, {"date": "2021-12-09", "close": 17.92, "volume": 70394.0}, {"date": "2021-12-10", "close": 18.0, "volume": 52194.0}, {"date": "2021-12-13", "close": 17.75, "volume": 54303.0}, {"date": "2021-12-14", "close": 17.62, "volume": 123383.0}, {"date": "2021-12-15", "close": 17.96, "volume": 106811.0}, {"date": "2021-12-16", "close": 18.32, "volume": 117277.0}, {"date": "2021-12-17", "close": 18.01, "volume": 127473.0}, {"date": "2021-12-20", "close": 17.86, "volume": 121936.0}, {"date": "2021-12-21", "close": 18.06, "volume": 85683.0}, {"date": "2021-12-22", "close": 18.13, "volume": 80411.0}, {"date": "2021-12-23", "close": 18.34, "volume": 37442.0}, {"date": "2021-12-27", "close": 18.62, "volume": 55513.0}, {"date": "2021-12-28", "close": 18.6, "volume": 49005.0}, {"date": "2021-12-29", "close": 18.66, "volume": 35413.0}, {"date": "2021-12-30", "close": 18.39, "volume": 47112.0}, {"date": "2021-12-31", "close": 18.55, "volume": 54113.0}, {"date": "2022-01-03", "close": 18.76, "volume": 86094.0}, {"date": "2022-01-04", "close": 19.03, "volume": 136216.0}, {"date": "2022-01-05", "close": 18.92, "volume": 60783.0}, {"date": "2022-01-06", "close": 19.57, "volume": 76353.0}, {"date": "2022-01-07", "close": 19.62, "volume": 38626.0}, {"date": "2022-01-10", "close": 19.49, "volume": 79677.0}, {"date": "2022-01-11", "close": 19.39, "volume": 37688.0}, {"date": "2022-01-12", "close": 19.28, "volume": 99574.0}, {"date": "2022-01-13", "close": 19.57, "volume": 46316.0}, {"date": "2022-01-14", "close": 19.71, "volume": 52572.0}, {"date": "2022-01-18", "close": 19.28, "volume": 71390.0}, {"date": "2022-01-19", "close": 18.83, "volume": 107103.0}, {"date": "2022-01-20", "close": 18.56, "volume": 67044.0}, {"date": "2022-01-21", "close": 18.48, "volume": 81287.0}, {"date": "2022-01-24", "close": 18.86, "volume": 82718.0}, {"date": "2022-01-25", "close": 18.87, "volume": 76060.0}, {"date": "2022-01-26", "close": 18.48, "volume": 87458.0}, {"date": "2022-01-27", "close": 18.13, "volume": 55969.0}, {"date": "2022-01-28", "close": 17.36, "volume": 142225.0}, {"date": "2022-01-31", "close": 17.45, "volume": 78810.0}, {"date": "2022-02-01", "close": 17.65, "volume": 95269.0}, {"date": "2022-02-02", "close": 17.39, "volume": 83371.0}, {"date": "2022-02-03", "close": 17.33, "volume": 66450.0}, {"date": "2022-02-04", "close": 17.28, "volume": 188423.0}, {"date": "2022-02-07", "close": 17.605, "volume": 82379.0}, {"date": "2022-02-08", "close": 17.86, "volume": 133902.0}, {"date": "2022-02-09", "close": 17.39, "volume": 154543.0}, {"date": "2022-02-10", "close": 17.27, "volume": 98547.0}, {"date": "2022-02-11", "close": 17.21, "volume": 52759.0}, {"date": "2022-02-14", "close": 17.1, "volume": 48837.0}, {"date": "2022-02-15", "close": 17.15, "volume": 68222.0}, {"date": "2022-02-16", "close": 17.21, "volume": 48028.0}, {"date": "2022-02-17", "close": 17.36, "volume": 89821.0}, {"date": "2022-02-18", "close": 17.28, "volume": 86583.0}, {"date": "2022-02-22", "close": 17.33, "volume": 64311.0}, {"date": "2022-02-23", "close": 17.25, "volume": 58186.0}, {"date": "2022-02-24", "close": 17.0, "volume": 149807.0}, {"date": "2022-02-25", "close": 17.53, "volume": 58969.0}, {"date": "2022-02-28", "close": 17.23, "volume": 325497.0}, {"date": "2022-03-01", "close": 16.97, "volume": 110744.0}, {"date": "2022-03-02", "close": 17.52, "volume": 74975.0}, {"date": "2022-03-03", "close": 17.74, "volume": 67006.0}, {"date": "2022-03-04", "close": 17.84, "volume": 77766.0}, {"date": "2022-03-07", "close": 17.32, "volume": 78280.0}, {"date": "2022-03-08", "close": 17.18, "volume": 67461.0}, {"date": "2022-03-09", "close": 17.43, "volume": 53340.0}, {"date": "2022-03-10", "close": 17.31, "volume": 41123.0}, {"date": "2022-03-11", "close": 17.15, "volume": 37869.0}, {"date": "2022-03-14", "close": 17.34, "volume": 62849.0}, {"date": "2022-03-15", "close": 17.4, "volume": 58738.0}, {"date": "2022-03-16", "close": 17.19, "volume": 170378.0}, {"date": "2022-03-17", "close": 17.32, "volume": 67597.0}, {"date": "2022-03-18", "close": 17.04, "volume": 256614.0}, {"date": "2022-03-21", "close": 17.17, "volume": 79666.0}, {"date": "2022-03-22", "close": 17.43, "volume": 77495.0}, {"date": "2022-03-23", "close": 17.015, "volume": 47136.0}, {"date": "2022-03-24", "close": 17.32, "volume": 153512.0}, {"date": "2022-03-25", "close": 17.38, "volume": 103331.0}, {"date": "2022-03-28", "close": 17.4, "volume": 66480.0}, {"date": "2022-03-29", "close": 17.48, "volume": 105210.0}, {"date": "2022-03-30", "close": 17.08, "volume": 55563.0}, {"date": "2022-03-31", "close": 17.06, "volume": 87365.0}, {"date": "2022-04-01", "close": 17.14, "volume": 266612.0}, {"date": "2022-04-04", "close": 16.93, "volume": 56795.0}, {"date": "2022-04-05", "close": 16.8, "volume": 49933.0}, {"date": "2022-04-06", "close": 16.41, "volume": 71172.0}, {"date": "2022-04-07", "close": 16.15, "volume": 79589.0}, {"date": "2022-04-08", "close": 16.05, "volume": 61202.0}, {"date": "2022-04-11", "close": 16.12, "volume": 47015.0}, {"date": "2022-04-12", "close": 16.05, "volume": 57302.0}, {"date": "2022-04-13", "close": 16.11, "volume": 36022.0}, {"date": "2022-04-14", "close": 16.0, "volume": 66590.0}, {"date": "2022-04-18", "close": 15.97, "volume": 51896.0}, {"date": "2022-04-19", "close": 16.23, "volume": 94796.0}, {"date": "2022-04-20", "close": 16.32, "volume": 77220.0}, {"date": "2022-04-21", "close": 16.21, "volume": 62167.0}, {"date": "2022-04-22", "close": 15.97, "volume": 63521.0}, {"date": "2022-04-25", "close": 15.92, "volume": 103673.0}, {"date": "2022-04-26", "close": 15.57, "volume": 60897.0}, {"date": "2022-04-27", "close": 15.48, "volume": 76994.0}, {"date": "2022-04-28", "close": 15.39, "volume": 87740.0}, {"date": "2022-04-29", "close": 15.32, "volume": 118908.0}, {"date": "2022-05-02", "close": 15.51, "volume": 114651.0}, {"date": "2022-05-03", "close": 15.65, "volume": 83245.0}, {"date": "2022-05-04", "close": 15.74, "volume": 49325.0}, {"date": "2022-05-05", "close": 15.47, "volume": 85078.0}, {"date": "2022-05-06", "close": 15.28, "volume": 53754.0}, {"date": "2022-05-09", "close": 15.19, "volume": 84415.0}, {"date": "2022-05-10", "close": 15.26, "volume": 87676.0}, {"date": "2022-05-11", "close": 15.32, "volume": 66290.0}, {"date": "2022-05-12", "close": 15.04, "volume": 70370.0}, {"date": "2022-05-13", "close": 14.77, "volume": 80420.0}, {"date": "2022-05-16", "close": 14.82, "volume": 65669.0}, {"date": "2022-05-17", "close": 15.2, "volume": 46082.0}, {"date": "2022-05-18", "close": 14.84, "volume": 56008.0}, {"date": "2022-05-19", "close": 14.63, "volume": 100249.0}, {"date": "2022-05-20", "close": 14.57, "volume": 52514.0}, {"date": "2022-05-23", "close": 14.76, "volume": 34581.0}, {"date": "2022-05-24", "close": 15.01, "volume": 73949.0}, {"date": "2022-05-25", "close": 15.23, "volume": 57020.0}, {"date": "2022-05-26", "close": 15.36, "volume": 51279.0}, {"date": "2022-05-27", "close": 15.5, "volume": 43797.0}, {"date": "2022-05-31", "close": 15.53, "volume": 262564.0}, {"date": "2022-06-01", "close": 15.52, "volume": 55135.0}, {"date": "2022-06-02", "close": 15.65, "volume": 47010.0}, {"date": "2022-06-03", "close": 15.38, "volume": 45489.0}, {"date": "2022-06-06", "close": 15.62, "volume": 49730.0}, {"date": "2022-06-07", "close": 15.7, "volume": 46221.0}, {"date": "2022-06-08", "close": 15.41, "volume": 65371.0}, {"date": "2022-06-09", "close": 15.03, "volume": 51784.0}, {"date": "2022-06-10", "close": 14.74, "volume": 66520.0}, {"date": "2022-06-13", "close": 14.61, "volume": 58872.0}, {"date": "2022-06-14", "close": 14.68, "volume": 158419.0}, {"date": "2022-06-15", "close": 14.96, "volume": 78702.0}, {"date": "2022-06-16", "close": 14.88, "volume": 103625.0}, {"date": "2022-06-17", "close": 14.94, "volume": 181136.0}, {"date": "2022-06-21", "close": 15.09, "volume": 65577.0}, {"date": "2022-06-22", "close": 15.11, "volume": 91135.0}, {"date": "2022-06-23", "close": 14.83, "volume": 57030.0}, {"date": "2022-06-24", "close": 15.05, "volume": 205656.0}, {"date": "2022-06-27", "close": 15.05, "volume": 50523.0}, {"date": "2022-06-28", "close": 15.03, "volume": 59175.0}, {"date": "2022-06-29", "close": 14.97, "volume": 69831.0}, {"date": "2022-06-30", "close": 15.0, "volume": 82561.0}, {"date": "2022-07-01", "close": 15.23, "volume": 68319.0}, {"date": "2022-07-05", "close": 15.19, "volume": 92395.0}, {"date": "2022-07-06", "close": 15.04, "volume": 42155.0}, {"date": "2022-07-07", "close": 14.9, "volume": 59650.0}, {"date": "2022-07-08", "close": 14.85, "volume": 51877.0}, {"date": "2022-07-11", "close": 14.79, "volume": 35789.0}, {"date": "2022-07-12", "close": 14.9, "volume": 53551.0}, {"date": "2022-07-13", "close": 14.79, "volume": 54908.0}, {"date": "2022-07-14", "close": 14.64, "volume": 49272.0}, {"date": "2022-07-15", "close": 14.99, "volume": 58821.0}, {"date": "2022-07-18", "close": 14.85, "volume": 62387.0}, {"date": "2022-07-19", "close": 15.14, "volume": 54424.0}, {"date": "2022-07-20", "close": 15.31, "volume": 54497.0}, {"date": "2022-07-21", "close": 15.56, "volume": 42887.0}, {"date": "2022-07-22", "close": 15.46, "volume": 48881.0}, {"date": "2022-07-25", "close": 15.56, "volume": 43664.0}, {"date": "2022-07-26", "close": 15.66, "volume": 46581.0}, {"date": "2022-07-27", "close": 14.93, "volume": 123929.0}, {"date": "2022-07-28", "close": 14.21, "volume": 300492.0}, {"date": "2022-07-29", "close": 14.2, "volume": 98531.0}, {"date": "2022-08-01", "close": 14.35, "volume": 309746.0}, {"date": "2022-08-02", "close": 14.03, "volume": 76380.0}, {"date": "2022-08-03", "close": 14.15, "volume": 322142.0}, {"date": "2022-08-04", "close": 14.09, "volume": 66589.0}, {"date": "2022-08-05", "close": 13.99, "volume": 86485.0}, {"date": "2022-08-08", "close": 14.24, "volume": 102363.0}, {"date": "2022-08-09", "close": 14.19, "volume": 77839.0}, {"date": "2022-08-10", "close": 14.51, "volume": 78880.0}, {"date": "2022-08-11", "close": 14.65, "volume": 69743.0}, {"date": "2022-08-12", "close": 15.0, "volume": 151313.0}, {"date": "2022-08-15", "close": 14.88, "volume": 67796.0}, {"date": "2022-08-16", "close": 14.95, "volume": 94644.0}, {"date": "2022-08-17", "close": 14.69, "volume": 90679.0}, {"date": "2022-08-18", "close": 14.76, "volume": 74073.0}, {"date": "2022-08-19", "close": 14.6, "volume": 55285.0}, {"date": "2022-08-22", "close": 14.4, "volume": 86821.0}, {"date": "2022-08-23", "close": 14.32, "volume": 67632.0}, {"date": "2022-08-24", "close": 14.54, "volume": 128432.0}, {"date": "2022-08-25", "close": 14.72, "volume": 73637.0}, {"date": "2022-08-26", "close": 14.57, "volume": 98900.0}, {"date": "2022-08-29", "close": 14.32, "volume": 154173.0}, {"date": "2022-08-30", "close": 14.48, "volume": 83710.0}, {"date": "2022-08-31", "close": 14.29, "volume": 65787.0}, {"date": "2022-09-01", "close": 14.33, "volume": 87384.0}, {"date": "2022-09-02", "close": 14.21, "volume": 90635.0}, {"date": "2022-09-06", "close": 14.21, "volume": 137283.0}, {"date": "2022-09-07", "close": 14.26, "volume": 88983.0}, {"date": "2022-09-08", "close": 14.19, "volume": 78016.0}, {"date": "2022-09-09", "close": 14.17, "volume": 60896.0}, {"date": "2022-09-12", "close": 14.28, "volume": 50864.0}, {"date": "2022-09-13", "close": 13.89, "volume": 73973.0}, {"date": "2022-09-14", "close": 13.75, "volume": 85072.0}, {"date": "2022-09-15", "close": 13.91, "volume": 43136.0}, {"date": "2022-09-16", "close": 13.95, "volume": 172519.0}, {"date": "2022-09-19", "close": 14.17, "volume": 57388.0}, {"date": "2022-09-20", "close": 14.12, "volume": 64137.0}, {"date": "2022-09-21", "close": 13.98, "volume": 76382.0}, {"date": "2022-09-22", "close": 13.97, "volume": 63779.0}, {"date": "2022-09-23", "close": 13.69, "volume": 94545.0}, {"date": "2022-09-26", "close": 13.6, "volume": 132002.0}, {"date": "2022-09-27", "close": 13.32, "volume": 74676.0}, {"date": "2022-09-28", "close": 13.41, "volume": 131474.0}, {"date": "2022-09-29", "close": 13.13, "volume": 81640.0}, {"date": "2022-09-30", "close": 13.09, "volume": 133748.0}, {"date": "2022-10-03", "close": 13.34, "volume": 182236.0}, {"date": "2022-10-04", "close": 13.73, "volume": 114306.0}, {"date": "2022-10-05", "close": 12.99, "volume": 300296.0}, {"date": "2022-10-06", "close": 12.69, "volume": 258229.0}, {"date": "2022-10-07", "close": 12.59, "volume": 221351.0}, {"date": "2022-10-10", "close": 12.49, "volume": 91958.0}, {"date": "2022-10-11", "close": 12.69, "volume": 105058.0}, {"date": "2022-10-12", "close": 12.81, "volume": 90979.0}, {"date": "2022-10-13", "close": 13.45, "volume": 191422.0}, {"date": "2022-10-14", "close": 13.35, "volume": 63911.0}, {"date": "2022-10-17", "close": 13.62, "volume": 124450.0}, {"date": "2022-10-18", "close": 13.5, "volume": 112920.0}, {"date": "2022-10-19", "close": 13.54, "volume": 121910.0}, {"date": "2022-10-20", "close": 12.98, "volume": 71440.0}, {"date": "2022-10-21", "close": 13.37, "volume": 118466.0}, {"date": "2022-10-24", "close": 13.54, "volume": 73815.0}, {"date": "2022-10-25", "close": 13.76, "volume": 107249.0}, {"date": "2022-10-26", "close": 13.13, "volume": 168037.0}, {"date": "2022-10-27", "close": 13.41, "volume": 82197.0}, {"date": "2022-10-28", "close": 13.75, "volume": 167518.0}, {"date": "2022-10-31", "close": 13.74, "volume": 87215.0}, {"date": "2022-11-01", "close": 13.87, "volume": 93343.0}, {"date": "2022-11-02", "close": 13.91, "volume": 147628.0}, {"date": "2022-11-03", "close": 13.74, "volume": 78418.0}, {"date": "2022-11-04", "close": 14.13, "volume": 71726.0}, {"date": "2022-11-07", "close": 14.13, "volume": 88636.0}, {"date": "2022-11-08", "close": 14.08, "volume": 80232.0}, {"date": "2022-11-09", "close": 13.95, "volume": 86969.0}, {"date": "2022-11-10", "close": 14.78, "volume": 160554.0}, {"date": "2022-11-11", "close": 14.82, "volume": 117076.0}, {"date": "2022-11-14", "close": 14.8, "volume": 93827.0}, {"date": "2022-11-15", "close": 14.9, "volume": 80986.0}, {"date": "2022-11-16", "close": 14.62, "volume": 176401.0}, {"date": "2022-11-17", "close": 14.82, "volume": 70798.0}, {"date": "2022-11-18", "close": 15.1, "volume": 106117.0}, {"date": "2022-11-21", "close": 14.95, "volume": 90683.0}, {"date": "2022-11-22", "close": 15.0, "volume": 60474.0}, {"date": "2022-11-23", "close": 14.88, "volume": 97294.0}, {"date": "2022-11-25", "close": 15.19, "volume": 91220.0}, {"date": "2022-11-28", "close": 14.98, "volume": 84085.0}, {"date": "2022-11-29", "close": 15.01, "volume": 89510.0}, {"date": "2022-11-30", "close": 15.21, "volume": 700929.0}, {"date": "2022-12-01", "close": 14.93, "volume": 152434.0}, {"date": "2022-12-02", "close": 15.4, "volume": 209128.0}, {"date": "2022-12-05", "close": 15.0, "volume": 166407.0}, {"date": "2022-12-06", "close": 15.2, "volume": 138312.0}, {"date": "2022-12-07", "close": 15.02, "volume": 127786.0}, {"date": "2022-12-08", "close": 14.77, "volume": 101354.0}, {"date": "2022-12-09", "close": 14.86, "volume": 81890.0}, {"date": "2022-12-12", "close": 14.61, "volume": 107658.0}, {"date": "2022-12-13", "close": 14.71, "volume": 241504.0}, {"date": "2022-12-14", "close": 14.48, "volume": 77908.0}, {"date": "2022-12-15", "close": 14.15, "volume": 73075.0}, {"date": "2022-12-16", "close": 14.2, "volume": 277767.0}, {"date": "2022-12-19", "close": 13.9, "volume": 78952.0}, {"date": "2022-12-20", "close": 13.85, "volume": 106071.0}, {"date": "2022-12-21", "close": 14.13, "volume": 73089.0}, {"date": "2022-12-22", "close": 14.04, "volume": 66793.0}, {"date": "2022-12-23", "close": 14.23, "volume": 48651.0}, {"date": "2022-12-27", "close": 14.17, "volume": 42647.0}, {"date": "2022-12-28", "close": 14.08, "volume": 79220.0}, {"date": "2022-12-29", "close": 14.3, "volume": 167798.0}, {"date": "2022-12-30", "close": 14.12, "volume": 468556.0}, {"date": "2023-01-03", "close": 14.46, "volume": 242746.0}, {"date": "2023-01-04", "close": 14.3, "volume": 116316.0}, {"date": "2023-01-05", "close": 14.2, "volume": 97560.0}, {"date": "2023-01-06", "close": 14.62, "volume": 125127.0}, {"date": "2023-01-09", "close": 14.46, "volume": 95211.0}, {"date": "2023-01-10", "close": 14.69, "volume": 85572.0}, {"date": "2023-01-11", "close": 14.86, "volume": 111505.0}, {"date": "2023-01-12", "close": 14.86, "volume": 158360.0}, {"date": "2023-01-13", "close": 14.62, "volume": 204911.0}, {"date": "2023-01-17", "close": 14.33, "volume": 80796.0}, {"date": "2023-01-18", "close": 14.08, "volume": 92789.0}, {"date": "2023-01-19", "close": 13.99, "volume": 83425.0}, {"date": "2023-01-20", "close": 14.23, "volume": 107411.0}, {"date": "2023-01-23", "close": 14.3, "volume": 69937.0}, {"date": "2023-01-24", "close": 14.35, "volume": 52407.0}, {"date": "2023-01-25", "close": 12.98, "volume": 327505.0}, {"date": "2023-01-26", "close": 13.18, "volume": 179480.0}, {"date": "2023-01-27", "close": 13.46, "volume": 115800.0}, {"date": "2023-01-30", "close": 13.77, "volume": 203907.0}, {"date": "2023-01-31", "close": 14.38, "volume": 255645.0}, {"date": "2023-02-01", "close": 14.32, "volume": 171104.0}, {"date": "2023-02-02", "close": 14.5, "volume": 141053.0}, {"date": "2023-02-03", "close": 14.68, "volume": 120721.0}, {"date": "2023-02-06", "close": 14.34, "volume": 81811.0}, {"date": "2023-02-07", "close": 14.44, "volume": 127525.0}, {"date": "2023-02-08", "close": 14.38, "volume": 108021.0}, {"date": "2023-02-09", "close": 14.14, "volume": 109923.0}, {"date": "2023-02-10", "close": 14.16, "volume": 179807.0}, {"date": "2023-02-13", "close": 14.27, "volume": 120893.0}, {"date": "2023-02-14", "close": 14.21, "volume": 123321.0}, {"date": "2023-02-15", "close": 14.31, "volume": 97038.0}, {"date": "2023-02-16", "close": 14.17, "volume": 123137.0}, {"date": "2023-02-17", "close": 14.35, "volume": 144041.0}, {"date": "2023-02-21", "close": 14.14, "volume": 122113.0}, {"date": "2023-02-22", "close": 14.16, "volume": 136792.0}, {"date": "2023-02-23", "close": 14.38, "volume": 121483.0}, {"date": "2023-02-24", "close": 14.31, "volume": 122191.0}, {"date": "2023-02-27", "close": 14.32, "volume": 223707.0}, {"date": "2023-02-28", "close": 14.25, "volume": 284555.0}, {"date": "2023-03-01", "close": 14.55, "volume": 229229.0}, {"date": "2023-03-02", "close": 14.35, "volume": 119339.0}, {"date": "2023-03-03", "close": 14.33, "volume": 97807.0}, {"date": "2023-03-06", "close": 14.06, "volume": 150784.0}, {"date": "2023-03-07", "close": 13.58, "volume": 125186.0}, {"date": "2023-03-08", "close": 13.78, "volume": 124495.0}, {"date": "2023-03-09", "close": 13.13, "volume": 181807.0}, {"date": "2023-03-10", "close": 12.78, "volume": 365940.0}, {"date": "2023-03-13", "close": 12.06, "volume": 517713.0}, {"date": "2023-03-14", "close": 12.56, "volume": 263718.0}, {"date": "2023-03-15", "close": 12.78, "volume": 311294.0}, {"date": "2023-03-16", "close": 12.9, "volume": 376988.0}, {"date": "2023-03-17", "close": 12.53, "volume": 412339.0}, {"date": "2023-03-20", "close": 12.84, "volume": 300270.0}, {"date": "2023-03-21", "close": 13.51, "volume": 320756.0}, {"date": "2023-03-22", "close": 12.82, "volume": 223686.0}, {"date": "2023-03-23", "close": 12.5, "volume": 129933.0}, {"date": "2023-03-24", "close": 12.75, "volume": 175778.0}, {"date": "2023-03-27", "close": 13.02, "volume": 165000.0}, {"date": "2023-03-28", "close": 12.55, "volume": 102929.0}, {"date": "2023-03-29", "close": 12.58, "volume": 101930.0}, {"date": "2023-03-30", "close": 12.37, "volume": 82603.0}, {"date": "2023-03-31", "close": 12.64, "volume": 292517.0}, {"date": "2023-04-03", "close": 12.47, "volume": 183296.0}, {"date": "2023-04-04", "close": 12.15, "volume": 150999.0}, {"date": "2023-04-05", "close": 11.93, "volume": 117564.0}, {"date": "2023-04-06", "close": 11.87, "volume": 109397.0}, {"date": "2023-04-10", "close": 12.07, "volume": 132059.0}, {"date": "2023-04-11", "close": 12.18, "volume": 99974.0}, {"date": "2023-04-12", "close": 11.9, "volume": 86657.0}, {"date": "2023-04-13", "close": 11.78, "volume": 142569.0}, {"date": "2023-04-14", "close": 11.45, "volume": 148795.0}, {"date": "2023-04-17", "close": 11.55, "volume": 199237.0}, {"date": "2023-04-18", "close": 11.23, "volume": 179682.0}, {"date": "2023-04-19", "close": 11.51, "volume": 146203.0}, {"date": "2023-04-20", "close": 11.39, "volume": 75968.0}, {"date": "2023-04-21", "close": 11.29, "volume": 82554.0}, {"date": "2023-04-24", "close": 11.37, "volume": 101349.0}, {"date": "2023-04-25", "close": 10.94, "volume": 84840.0}, {"date": "2023-04-26", "close": 11.13, "volume": 88589.0}, {"date": "2023-04-27", "close": 11.31, "volume": 93104.0}, {"date": "2023-04-28", "close": 11.69, "volume": 180846.0}, {"date": "2023-05-01", "close": 11.84, "volume": 170306.0}, {"date": "2023-05-02", "close": 11.57, "volume": 152502.0}, {"date": "2023-05-03", "close": 11.49, "volume": 173309.0}, {"date": "2023-05-04", "close": 11.08, "volume": 155959.0}, {"date": "2023-05-05", "close": 11.4, "volume": 111541.0}, {"date": "2023-05-08", "close": 11.36, "volume": 118779.0}, {"date": "2023-05-09", "close": 11.24, "volume": 70778.0}, {"date": "2023-05-10", "close": 11.3, "volume": 82621.0}, {"date": "2023-05-11", "close": 11.02, "volume": 89979.0}, {"date": "2023-05-12", "close": 10.99, "volume": 97222.0}, {"date": "2023-05-15", "close": 11.24, "volume": 119654.0}, {"date": "2023-05-16", "close": 11.14, "volume": 78098.0}, {"date": "2023-05-17", "close": 11.65, "volume": 116721.0}, {"date": "2023-05-18", "close": 11.69, "volume": 90649.0}, {"date": "2023-05-19", "close": 11.68, "volume": 90157.0}, {"date": "2023-05-22", "close": 11.98, "volume": 114767.0}, {"date": "2023-05-23", "close": 12.33, "volume": 114550.0}, {"date": "2023-05-24", "close": 12.04, "volume": 86191.0}, {"date": "2023-05-25", "close": 11.94, "volume": 55225.0}, {"date": "2023-05-26", "close": 12.05, "volume": 67945.0}, {"date": "2023-05-30", "close": 11.94, "volume": 60767.0}, {"date": "2023-05-31", "close": 11.78, "volume": 170602.0}, {"date": "2023-06-01", "close": 11.85, "volume": 85900.0}, {"date": "2023-06-02", "close": 12.4, "volume": 119838.0}, {"date": "2023-06-05", "close": 12.05, "volume": 75273.0}, {"date": "2023-06-06", "close": 12.51, "volume": 143666.0}, {"date": "2023-06-07", "close": 13.18, "volume": 147899.0}, {"date": "2023-06-08", "close": 12.89, "volume": 71456.0}, {"date": "2023-06-09", "close": 12.61, "volume": 91973.0}, {"date": "2023-06-12", "close": 12.55, "volume": 93541.0}, {"date": "2023-06-13", "close": 12.95, "volume": 89076.0}, {"date": "2023-06-14", "close": 12.69, "volume": 105760.0}, {"date": "2023-06-15", "close": 12.76, "volume": 85355.0}, {"date": "2023-06-16", "close": 13.29, "volume": 437050.0}, {"date": "2023-06-20", "close": 12.8, "volume": 102778.0}, {"date": "2023-06-21", "close": 12.68, "volume": 80860.0}, {"date": "2023-06-22", "close": 12.41, "volume": 78473.0}, {"date": "2023-06-23", "close": 12.38, "volume": 392408.0}, {"date": "2023-06-26", "close": 12.26, "volume": 68201.0}, {"date": "2023-06-27", "close": 12.33, "volume": 90556.0}, {"date": "2023-06-28", "close": 12.32, "volume": 88649.0}, {"date": "2023-06-29", "close": 12.41, "volume": 50554.0}, {"date": "2023-06-30", "close": 12.37, "volume": 126607.0}, {"date": "2023-07-03", "close": 12.55, "volume": 68223.0}, {"date": "2023-07-05", "close": 12.39, "volume": 93411.0}, {"date": "2023-07-06", "close": 12.25, "volume": 102414.0}, {"date": "2023-07-07", "close": 12.3, "volume": 140649.0}, {"date": "2023-07-10", "close": 12.28, "volume": 51685.0}, {"date": "2023-07-11", "close": 12.4, "volume": 48027.0}, {"date": "2023-07-12", "close": 12.64, "volume": 106528.0}, {"date": "2023-07-13", "close": 12.75, "volume": 43004.0}, {"date": "2023-07-14", "close": 12.73, "volume": 43180.0}, {"date": "2023-07-17", "close": 12.87, "volume": 59566.0}, {"date": "2023-07-18", "close": 13.33, "volume": 86096.0}, {"date": "2023-07-19", "close": 13.59, "volume": 92043.0}, {"date": "2023-07-20", "close": 13.65, "volume": 66147.0}, {"date": "2023-07-21", "close": 13.62, "volume": 70442.0}, {"date": "2023-07-24", "close": 13.84, "volume": 45367.0}, {"date": "2023-07-25", "close": 13.83, "volume": 71575.0}, {"date": "2023-07-26", "close": 13.68, "volume": 97994.0}, {"date": "2023-07-27", "close": 13.63, "volume": 75624.0}, {"date": "2023-07-28", "close": 13.76, "volume": 85453.0}, {"date": "2023-07-31", "close": 13.75, "volume": 61736.0}, {"date": "2023-08-01", "close": 13.78, "volume": 80350.0}, {"date": "2023-08-02", "close": 13.87, "volume": 59526.0}, {"date": "2023-08-03", "close": 13.98, "volume": 81676.0}, {"date": "2023-08-04", "close": 14.02, "volume": 52518.0}, {"date": "2023-08-07", "close": 13.97, "volume": 95152.0}, {"date": "2023-08-08", "close": 13.98, "volume": 61036.0}, {"date": "2023-08-09", "close": 13.88, "volume": 54073.0}, {"date": "2023-08-10", "close": 13.58, "volume": 69038.0}, {"date": "2023-08-11", "close": 13.63, "volume": 58142.0}, {"date": "2023-08-14", "close": 13.6, "volume": 38509.0}, {"date": "2023-08-15", "close": 13.15, "volume": 40628.0}, {"date": "2023-08-16", "close": 12.99, "volume": 54596.0}, {"date": "2023-08-17", "close": 13.03, "volume": 40449.0}, {"date": "2023-08-18", "close": 13.03, "volume": 47151.0}, {"date": "2023-08-21", "close": 12.85, "volume": 30850.0}, {"date": "2023-08-22", "close": 12.6, "volume": 48446.0}, {"date": "2023-08-23", "close": 12.69, "volume": 51429.0}, {"date": "2023-08-24", "close": 12.75, "volume": 53112.0}, {"date": "2023-08-25", "close": 12.62, "volume": 40915.0}, {"date": "2023-08-28", "close": 12.68, "volume": 52504.0}, {"date": "2023-08-29", "close": 12.77, "volume": 39329.0}, {"date": "2023-08-30", "close": 12.74, "volume": 44494.0}, {"date": "2023-08-31", "close": 12.7, "volume": 89953.0}, {"date": "2023-09-01", "close": 13.01, "volume": 42334.0}, {"date": "2023-09-05", "close": 12.51, "volume": 70737.0}, {"date": "2023-09-06", "close": 12.2, "volume": 52094.0}, {"date": "2023-09-07", "close": 12.05, "volume": 122701.0}, {"date": "2023-09-08", "close": 12.02, "volume": 28990.0}, {"date": "2023-09-11", "close": 12.105, "volume": 44332.0}, {"date": "2023-09-12", "close": 12.16, "volume": 26167.0}, {"date": "2023-09-13", "close": 11.98, "volume": 40404.0}, {"date": "2023-09-14", "close": 12.22, "volume": 51121.0}, {"date": "2023-09-15", "close": 12.12, "volume": 132243.0}, {"date": "2023-09-18", "close": 11.88, "volume": 44759.0}, {"date": "2023-09-19", "close": 11.75, "volume": 50682.0}, {"date": "2023-09-20", "close": 11.61, "volume": 28359.0}, {"date": "2023-09-21", "close": 11.52, "volume": 52041.0}, {"date": "2023-09-22", "close": 11.42, "volume": 57851.0}, {"date": "2023-09-25", "close": 11.46, "volume": 55933.0}, {"date": "2023-09-26", "close": 11.3, "volume": 47320.0}, {"date": "2023-09-27", "close": 11.34, "volume": 70315.0}, {"date": "2023-09-28", "close": 11.43, "volume": 51460.0}, {"date": "2023-09-29", "close": 11.56, "volume": 94669.0}, {"date": "2023-10-02", "close": 11.66, "volume": 82974.0}, {"date": "2023-10-03", "close": 11.35, "volume": 69930.0}, {"date": "2023-10-04", "close": 11.24, "volume": 74028.0}, {"date": "2023-10-05", "close": 11.44, "volume": 83531.0}, {"date": "2023-10-06", "close": 11.37, "volume": 114101.0}, {"date": "2023-10-09", "close": 11.35, "volume": 53713.0}, {"date": "2023-10-10", "close": 11.39, "volume": 57291.0}, {"date": "2023-10-11", "close": 11.35, "volume": 83325.0}, {"date": "2023-10-12", "close": 11.15, "volume": 97803.0}, {"date": "2023-10-13", "close": 11.03, "volume": 50667.0}, {"date": "2023-10-16", "close": 11.2, "volume": 50697.0}, {"date": "2023-10-17", "close": 11.38, "volume": 82541.0}, {"date": "2023-10-18", "close": 11.02, "volume": 144080.0}, {"date": "2023-10-19", "close": 11.03, "volume": 78618.0}, {"date": "2023-10-20", "close": 10.83, "volume": 88868.0}, {"date": "2023-10-23", "close": 10.79, "volume": 68437.0}, {"date": "2023-10-24", "close": 10.63, "volume": 51294.0}, {"date": "2023-10-25", "close": 10.77, "volume": 60995.0}, {"date": "2023-10-26", "close": 11.07, "volume": 63159.0}, {"date": "2023-10-27", "close": 11.09, "volume": 81856.0}, {"date": "2023-10-30", "close": 11.16, "volume": 61673.0}, {"date": "2023-10-31", "close": 11.29, "volume": 59775.0}, {"date": "2023-11-01", "close": 11.33, "volume": 44206.0}, {"date": "2023-11-02", "close": 11.74, "volume": 70507.0}, {"date": "2023-11-03", "close": 12.16, "volume": 71453.0}, {"date": "2023-11-06", "close": 12.08, "volume": 38867.0}, {"date": "2023-11-07", "close": 12.07, "volume": 41397.0}, {"date": "2023-11-08", "close": 11.92, "volume": 53357.0}, {"date": "2023-11-09", "close": 11.84, "volume": 46479.0}, {"date": "2023-11-10", "close": 11.93, "volume": 55824.0}, {"date": "2023-11-13", "close": 11.93, "volume": 30522.0}, {"date": "2023-11-14", "close": 12.78, "volume": 158394.0}, {"date": "2023-11-15", "close": 12.81, "volume": 54357.0}, {"date": "2023-11-16", "close": 12.59, "volume": 52994.0}, {"date": "2023-11-17", "close": 12.57, "volume": 100175.0}, {"date": "2023-11-20", "close": 12.51, "volume": 30850.0}, {"date": "2023-11-21", "close": 12.36, "volume": 39680.0}, {"date": "2023-11-22", "close": 12.46, "volume": 33064.0}, {"date": "2023-11-24", "close": 12.6, "volume": 15441.0}, {"date": "2023-11-27", "close": 12.41, "volume": 30668.0}, {"date": "2023-11-28", "close": 12.35, "volume": 39617.0}, {"date": "2023-11-29", "close": 12.52, "volume": 38029.0}, {"date": "2023-11-30", "close": 12.31, "volume": 92787.0}, {"date": "2023-12-01", "close": 12.87, "volume": 87191.0}, {"date": "2023-12-04", "close": 13.09, "volume": 56715.0}, {"date": "2023-12-05", "close": 12.97, "volume": 43869.0}, {"date": "2023-12-06", "close": 12.9, "volume": 82887.0}, {"date": "2023-12-07", "close": 13.18, "volume": 79856.0}, {"date": "2023-12-08", "close": 13.22, "volume": 46565.0}, {"date": "2023-12-11", "close": 13.2, "volume": 52111.0}, {"date": "2023-12-12", "close": 13.04, "volume": 50180.0}, {"date": "2023-12-13", "close": 13.76, "volume": 362490.0}, {"date": "2023-12-14", "close": 13.88, "volume": 159962.0}, {"date": "2023-12-15", "close": 13.99, "volume": 349017.0}, {"date": "2023-12-18", "close": 13.94, "volume": 76572.0}, {"date": "2023-12-19", "close": 14.05, "volume": 125140.0}, {"date": "2023-12-20", "close": 14.09, "volume": 137012.0}, {"date": "2023-12-21", "close": 14.25, "volume": 93680.0}, {"date": "2023-12-22", "close": 14.34, "volume": 62305.0}, {"date": "2023-12-26", "close": 14.51, "volume": 63621.0}, {"date": "2023-12-27", "close": 14.66, "volume": 75127.0}, {"date": "2023-12-28", "close": 14.55, "volume": 66996.0}, {"date": "2023-12-29", "close": 14.45, "volume": 156680.0}, {"date": "2024-01-02", "close": 14.38, "volume": 110462.0}, {"date": "2024-01-03", "close": 14.03, "volume": 123655.0}, {"date": "2024-01-04", "close": 13.92, "volume": 69375.0}, {"date": "2024-01-05", "close": 13.91, "volume": 149969.0}, {"date": "2024-01-08", "close": 13.87, "volume": 58139.0}, {"date": "2024-01-09", "close": 13.56, "volume": 64264.0}, {"date": "2024-01-10", "close": 13.57, "volume": 60146.0}, {"date": "2024-01-11", "close": 13.41, "volume": 74118.0}, {"date": "2024-01-12", "close": 13.35, "volume": 50817.0}, {"date": "2024-01-16", "close": 13.14, "volume": 71037.0}, {"date": "2024-01-17", "close": 13.15, "volume": 52433.0}, {"date": "2024-01-18", "close": 13.23, "volume": 56920.0}, {"date": "2024-01-19", "close": 13.52, "volume": 96524.0}, {"date": "2024-01-22", "close": 13.55, "volume": 158593.0}, {"date": "2024-01-23", "close": 13.65, "volume": 87801.0}, {"date": "2024-01-24", "close": 14.33, "volume": 134538.0}, {"date": "2024-01-25", "close": 14.18, "volume": 88220.0}, {"date": "2024-01-26", "close": 14.29, "volume": 77378.0}, {"date": "2024-01-29", "close": 14.2, "volume": 105881.0}, {"date": "2024-01-30", "close": 14.19, "volume": 66164.0}, {"date": "2024-01-31", "close": 13.72, "volume": 144410.0}, {"date": "2024-02-01", "close": 13.74, "volume": 100545.0}, {"date": "2024-02-02", "close": 13.53, "volume": 162869.0}, {"date": "2024-02-05", "close": 13.67, "volume": 342689.0}, {"date": "2024-02-06", "close": 13.65, "volume": 215887.0}, {"date": "2024-02-07", "close": 13.78, "volume": 153184.0}, {"date": "2024-02-08", "close": 13.79, "volume": 70354.0}, {"date": "2024-02-09", "close": 13.98, "volume": 84984.0}, {"date": "2024-02-12", "close": 14.16, "volume": 134235.0}, {"date": "2024-02-13", "close": 13.49, "volume": 192923.0}, {"date": "2024-02-14", "close": 13.75, "volume": 87973.0}, {"date": "2024-02-15", "close": 14.31, "volume": 137011.0}, {"date": "2024-02-16", "close": 14.24, "volume": 98154.0}, {"date": "2024-02-20", "close": 14.15, "volume": 84652.0}, {"date": "2024-02-21", "close": 13.96, "volume": 66838.0}, {"date": "2024-02-22", "close": 13.81, "volume": 72805.0}, {"date": "2024-02-23", "close": 13.65, "volume": 48770.0}, {"date": "2024-02-26", "close": 13.43, "volume": 137995.0}, {"date": "2024-02-27", "close": 13.31, "volume": 70124.0}, {"date": "2024-02-28", "close": 13.29, "volume": 83692.0}, {"date": "2024-02-29", "close": 13.48, "volume": 110123.0}, {"date": "2024-03-01", "close": 13.32, "volume": 69817.0}, {"date": "2024-03-04", "close": 13.32, "volume": 46694.0}, {"date": "2024-03-05", "close": 13.59, "volume": 55390.0}, {"date": "2024-03-06", "close": 13.56, "volume": 73438.0}, {"date": "2024-03-07", "close": 13.31, "volume": 60033.0}, {"date": "2024-03-08", "close": 13.4, "volume": 58287.0}, {"date": "2024-03-11", "close": 13.38, "volume": 49833.0}, {"date": "2024-03-12", "close": 13.105, "volume": 53840.0}, {"date": "2024-03-13", "close": 12.94, "volume": 186258.0}, {"date": "2024-03-14", "close": 12.52, "volume": 223903.0}, {"date": "2024-03-15", "close": 12.56, "volume": 371869.0}, {"date": "2024-03-18", "close": 12.34, "volume": 222597.0}, {"date": "2024-03-19", "close": 12.4, "volume": 212863.0}, {"date": "2024-03-20", "close": 12.93, "volume": 112685.0}, {"date": "2024-03-21", "close": 13.05, "volume": 97944.0}, {"date": "2024-03-22", "close": 12.78, "volume": 66313.0}, {"date": "2024-03-25", "close": 12.77, "volume": 53414.0}, {"date": "2024-03-26", "close": 12.74, "volume": 68659.0}, {"date": "2024-03-27", "close": 13.15, "volume": 74677.0}, {"date": "2024-03-28", "close": 13.36, "volume": 177408.0}, {"date": "2024-04-01", "close": 13.18, "volume": 80953.0}, {"date": "2024-04-02", "close": 12.99, "volume": 87658.0}, {"date": "2024-04-03", "close": 12.97, "volume": 81060.0}, {"date": "2024-04-04", "close": 12.91, "volume": 67736.0}, {"date": "2024-04-05", "close": 12.8, "volume": 43073.0}, {"date": "2024-04-08", "close": 12.76, "volume": 73686.0}, {"date": "2024-04-09", "close": 12.9, "volume": 53246.0}, {"date": "2024-04-10", "close": 12.17, "volume": 118797.0}, {"date": "2024-04-11", "close": 12.12, "volume": 99806.0}, {"date": "2024-04-12", "close": 12.03, "volume": 68793.0}, {"date": "2024-04-15", "close": 11.97, "volume": 60507.0}, {"date": "2024-04-16", "close": 11.84, "volume": 54896.0}, {"date": "2024-04-17", "close": 11.87, "volume": 66074.0}, {"date": "2024-04-18", "close": 11.98, "volume": 98826.0}, {"date": "2024-04-19", "close": 12.41, "volume": 99186.0}, {"date": "2024-04-22", "close": 12.46, "volume": 79175.0}, {"date": "2024-04-23", "close": 12.63, "volume": 83748.0}, {"date": "2024-04-24", "close": 12.38, "volume": 102473.0}, {"date": "2024-04-25", "close": 12.16, "volume": 103346.0}, {"date": "2024-04-26", "close": 12.07, "volume": 57035.0}, {"date": "2024-04-29", "close": 11.98, "volume": 75649.0}, {"date": "2024-04-30", "close": 11.83, "volume": 90300.0}, {"date": "2024-05-01", "close": 12.23, "volume": 71581.0}, {"date": "2024-05-02", "close": 12.39, "volume": 82558.0}, {"date": "2024-05-03", "close": 12.35, "volume": 64510.0}, {"date": "2024-05-06", "close": 12.4, "volume": 115815.0}, {"date": "2024-05-07", "close": 12.34, "volume": 58265.0}, {"date": "2024-05-08", "close": 12.46, "volume": 54091.0}, {"date": "2024-05-09", "close": 12.72, "volume": 71064.0}, {"date": "2024-05-10", "close": 12.71, "volume": 75323.0}, {"date": "2024-05-13", "close": 12.48, "volume": 59952.0}, {"date": "2024-05-14", "close": 12.48, "volume": 46699.0}, {"date": "2024-05-15", "close": 12.59, "volume": 63946.0}, {"date": "2024-05-16", "close": 12.74, "volume": 85654.0}, {"date": "2024-05-17", "close": 12.79, "volume": 75100.0}, {"date": "2024-05-20", "close": 12.52, "volume": 35382.0}, {"date": "2024-05-21", "close": 12.63, "volume": 35504.0}, {"date": "2024-05-22", "close": 12.61, "volume": 132279.0}, {"date": "2024-05-23", "close": 12.31, "volume": 76938.0}, {"date": "2024-05-24", "close": 12.36, "volume": 52026.0}, {"date": "2024-05-28", "close": 12.42, "volume": 84421.0}, {"date": "2024-05-29", "close": 11.93, "volume": 96662.0}, {"date": "2024-05-30", "close": 12.0, "volume": 82815.0}, {"date": "2024-05-31", "close": 12.22, "volume": 248041.0}, {"date": "2024-06-03", "close": 12.06, "volume": 60587.0}, {"date": "2024-06-04", "close": 11.9, "volume": 71501.0}, {"date": "2024-06-05", "close": 12.04, "volume": 40219.0}, {"date": "2024-06-06", "close": 12.06, "volume": 40640.0}, {"date": "2024-06-07", "close": 12.04, "volume": 76989.0}, {"date": "2024-06-10", "close": 11.87, "volume": 76473.0}, {"date": "2024-06-11", "close": 11.91, "volume": 73500.0}, {"date": "2024-06-12", "close": 12.31, "volume": 84445.0}, {"date": "2024-06-13", "close": 12.24, "volume": 83128.0}, {"date": "2024-06-14", "close": 11.89, "volume": 66216.0}, {"date": "2024-06-17", "close": 12.17, "volume": 71965.0}, {"date": "2024-06-18", "close": 12.08, "volume": 95859.0}, {"date": "2024-06-20", "close": 12.14, "volume": 88600.0}, {"date": "2024-06-21", "close": 11.74, "volume": 396383.0}, {"date": "2024-06-24", "close": 11.81, "volume": 96016.0}, {"date": "2024-06-25", "close": 11.7, "volume": 59456.0}, {"date": "2024-06-26", "close": 11.7, "volume": 80583.0}, {"date": "2024-06-27", "close": 12.01, "volume": 65489.0}, {"date": "2024-06-28", "close": 12.49, "volume": 516051.0}, {"date": "2024-07-01", "close": 12.38, "volume": 114199.0}, {"date": "2024-07-02", "close": 12.58, "volume": 67982.0}, {"date": "2024-07-03", "close": 12.35, "volume": 32251.0}, {"date": "2024-07-05", "close": 12.04, "volume": 90193.0}, {"date": "2024-07-08", "close": 12.17, "volume": 40103.0}, {"date": "2024-07-09", "close": 12.37, "volume": 39243.0}, {"date": "2024-07-10", "close": 12.54, "volume": 54941.0}, {"date": "2024-07-11", "close": 13.14, "volume": 102231.0}, {"date": "2024-07-12", "close": 13.19, "volume": 75737.0}, {"date": "2024-07-15", "close": 13.7, "volume": 94138.0}, {"date": "2024-07-16", "close": 14.36, "volume": 111293.0}, {"date": "2024-07-17", "close": 14.83, "volume": 114382.0}, {"date": "2024-07-18", "close": 14.32, "volume": 119266.0}, {"date": "2024-07-19", "close": 14.04, "volume": 77216.0}, {"date": "2024-07-22", "close": 14.6, "volume": 103602.0}, {"date": "2024-07-23", "close": 14.82, "volume": 98079.0}, {"date": "2024-07-24", "close": 14.88, "volume": 129268.0}, {"date": "2024-07-25", "close": 16.09, "volume": 245633.0}, {"date": "2024-07-26", "close": 16.06, "volume": 152951.0}, {"date": "2024-07-29", "close": 15.54, "volume": 69846.0}, {"date": "2024-07-30", "close": 15.82, "volume": 84806.0}, {"date": "2024-07-31", "close": 15.61, "volume": 124144.0}, {"date": "2024-08-01", "close": 15.07, "volume": 128481.0}, {"date": "2024-08-02", "close": 14.75, "volume": 136955.0}, {"date": "2024-08-05", "close": 14.11, "volume": 160330.0}, {"date": "2024-08-06", "close": 14.02, "volume": 57801.0}, {"date": "2024-08-07", "close": 13.88, "volume": 52348.0}, {"date": "2024-08-08", "close": 13.81, "volume": 146826.0}, {"date": "2024-08-09", "close": 13.71, "volume": 70295.0}, {"date": "2024-08-12", "close": 13.45, "volume": 104985.0}, {"date": "2024-08-13", "close": 13.73, "volume": 66123.0}, {"date": "2024-08-14", "close": 13.62, "volume": 42737.0}, {"date": "2024-08-15", "close": 14.06, "volume": 102456.0}, {"date": "2024-08-16", "close": 14.42, "volume": 66766.0}, {"date": "2024-08-19", "close": 14.53, "volume": 45864.0}, {"date": "2024-08-20", "close": 14.34, "volume": 54112.0}, {"date": "2024-08-21", "close": 14.46, "volume": 35887.0}, {"date": "2024-08-22", "close": 14.39, "volume": 63813.0}, {"date": "2024-08-23", "close": 15.19, "volume": 98807.0}, {"date": "2024-08-26", "close": 15.12, "volume": 71378.0}, {"date": "2024-08-27", "close": 15.07, "volume": 45178.0}, {"date": "2024-08-28", "close": 15.31, "volume": 161941.0}, {"date": "2024-08-29", "close": 15.58, "volume": 124832.0}, {"date": "2024-08-30", "close": 15.55, "volume": 56126.0}, {"date": "2024-09-03", "close": 15.32, "volume": 53657.0}, {"date": "2024-09-04", "close": 15.11, "volume": 39694.0}, {"date": "2024-09-05", "close": 15.0, "volume": 35473.0}, {"date": "2024-09-06", "close": 14.91, "volume": 46330.0}, {"date": "2024-09-09", "close": 14.92, "volume": 71298.0}, {"date": "2024-09-10", "close": 15.13, "volume": 44632.0}, {"date": "2024-09-11", "close": 14.9, "volume": 47548.0}, {"date": "2024-09-12", "close": 14.93, "volume": 38079.0}, {"date": "2024-09-13", "close": 15.1, "volume": 52418.0}, {"date": "2024-09-16", "close": 15.29, "volume": 64850.0}, {"date": "2024-09-17", "close": 15.41, "volume": 80056.0}, {"date": "2024-09-18", "close": 15.48, "volume": 82661.0}, {"date": "2024-09-19", "close": 15.77, "volume": 82696.0}, {"date": "2024-09-20", "close": 15.01, "volume": 424588.0}, {"date": "2024-09-23", "close": 15.13, "volume": 76881.0}, {"date": "2024-09-24", "close": 14.98, "volume": 57230.0}, {"date": "2024-09-25", "close": 14.72, "volume": 59655.0}, {"date": "2024-09-26", "close": 14.64, "volume": 69186.0}, {"date": "2024-09-27", "close": 14.62, "volume": 87082.0}, {"date": "2024-09-30", "close": 15.12, "volume": 124364.0}, {"date": "2024-10-01", "close": 14.67, "volume": 115065.0}, {"date": "2024-10-02", "close": 14.5, "volume": 59654.0}, {"date": "2024-10-03", "close": 14.26, "volume": 46436.0}, {"date": "2024-10-04", "close": 14.37, "volume": 56194.0}, {"date": "2024-10-07", "close": 14.3, "volume": 93500.0}, {"date": "2024-10-08", "close": 14.17, "volume": 84341.0}, {"date": "2024-10-09", "close": 14.29, "volume": 44001.0}, {"date": "2024-10-10", "close": 14.29, "volume": 45558.0}, {"date": "2024-10-11", "close": 14.77, "volume": 53836.0}, {"date": "2024-10-14", "close": 14.92, "volume": 33887.0}, {"date": "2024-10-15", "close": 15.13, "volume": 73258.0}, {"date": "2024-10-16", "close": 15.25, "volume": 150104.0}, {"date": "2024-10-17", "close": 15.34, "volume": 75406.0}, {"date": "2024-10-18", "close": 15.08, "volume": 86105.0}, {"date": "2024-10-21", "close": 14.75, "volume": 95224.0}, {"date": "2024-10-22", "close": 14.92, "volume": 99965.0}, {"date": "2024-10-23", "close": 14.16, "volume": 123021.0}, {"date": "2024-10-24", "close": 13.86, "volume": 86969.0}, {"date": "2024-10-25", "close": 13.69, "volume": 84091.0}, {"date": "2024-10-28", "close": 14.11, "volume": 118716.0}, {"date": "2024-10-29", "close": 13.86, "volume": 97282.0}, {"date": "2024-10-30", "close": 13.9, "volume": 77662.0}, {"date": "2024-10-31", "close": 13.76, "volume": 74074.0}, {"date": "2024-11-01", "close": 13.82, "volume": 57995.0}, {"date": "2024-11-04", "close": 13.79, "volume": 46682.0}, {"date": "2024-11-05", "close": 14.11, "volume": 54822.0}, {"date": "2024-11-06", "close": 15.98, "volume": 263531.0}, {"date": "2024-11-07", "close": 15.21, "volume": 127950.0}, {"date": "2024-11-08", "close": 15.4, "volume": 87395.0}, {"date": "2024-11-11", "close": 15.93, "volume": 75502.0}, {"date": "2024-11-12", "close": 15.68, "volume": 119513.0}, {"date": "2024-11-13", "close": 15.44, "volume": 84205.0}, {"date": "2024-11-14", "close": 15.34, "volume": 85028.0}, {"date": "2024-11-15", "close": 15.31, "volume": 84868.0}, {"date": "2024-11-18", "close": 15.17, "volume": 63723.0}, {"date": "2024-11-19", "close": 15.17, "volume": 64859.0}, {"date": "2024-11-20", "close": 15.15, "volume": 68541.0}, {"date": "2024-11-21", "close": 15.44, "volume": 77857.0}, {"date": "2024-11-22", "close": 15.78, "volume": 110293.0}, {"date": "2024-11-25", "close": 15.75, "volume": 120516.0}, {"date": "2024-11-26", "close": 15.78, "volume": 53076.0}, {"date": "2024-11-27", "close": 15.69, "volume": 41077.0}, {"date": "2024-11-29", "close": 15.65, "volume": 38320.0}, {"date": "2024-12-02", "close": 15.84, "volume": 70961.0}, {"date": "2024-12-03", "close": 15.55, "volume": 48539.0}, {"date": "2024-12-04", "close": 15.76, "volume": 96479.0}, {"date": "2024-12-05", "close": 15.74, "volume": 47249.0}, {"date": "2024-12-06", "close": 15.64, "volume": 58643.0}, {"date": "2024-12-09", "close": 15.59, "volume": 64823.0}, {"date": "2024-12-10", "close": 15.8, "volume": 65765.0}, {"date": "2024-12-11", "close": 15.9, "volume": 194620.0}, {"date": "2024-12-12", "close": 15.47, "volume": 88875.0}, {"date": "2024-12-13", "close": 15.29, "volume": 34766.0}, {"date": "2024-12-16", "close": 15.57, "volume": 121306.0}, {"date": "2024-12-17", "close": 15.21, "volume": 99700.0}, {"date": "2024-12-18", "close": 14.26, "volume": 156016.0}, {"date": "2024-12-19", "close": 14.18, "volume": 70212.0}, {"date": "2024-12-20", "close": 14.54, "volume": 436123.0}, {"date": "2024-12-23", "close": 14.31, "volume": 107961.0}, {"date": "2024-12-24", "close": 14.3, "volume": 25565.0}, {"date": "2024-12-26", "close": 14.3, "volume": 42267.0}, {"date": "2024-12-27", "close": 14.0, "volume": 69703.0}, {"date": "2024-12-30", "close": 14.09, "volume": 69402.0}, {"date": "2024-12-31", "close": 14.22, "volume": 92400.0}, {"date": "2025-01-02", "close": 13.93, "volume": 133798.0}, {"date": "2025-01-03", "close": 13.91, "volume": 79737.0}, {"date": "2025-01-06", "close": 13.64, "volume": 76669.0}, {"date": "2025-01-07", "close": 13.38, "volume": 150070.0}, {"date": "2025-01-08", "close": 13.29, "volume": 76992.0}, {"date": "2025-01-10", "close": 12.8, "volume": 90007.0}, {"date": "2025-01-13", "close": 12.88, "volume": 75165.0}, {"date": "2025-01-14", "close": 13.21, "volume": 59290.0}, {"date": "2025-01-15", "close": 13.41, "volume": 70858.0}, {"date": "2025-01-16", "close": 13.26, "volume": 48923.0}, {"date": "2025-01-17", "close": 13.31, "volume": 55472.0}, {"date": "2025-01-21", "close": 13.51, "volume": 74835.0}, {"date": "2025-01-22", "close": 13.42, "volume": 53207.0}, {"date": "2025-01-23", "close": 13.48, "volume": 74487.0}, {"date": "2025-01-24", "close": 13.45, "volume": 62222.0}, {"date": "2025-01-27", "close": 13.81, "volume": 83530.0}, {"date": "2025-01-28", "close": 13.71, "volume": 42854.0}, {"date": "2025-01-29", "close": 14.07, "volume": 84795.0}, {"date": "2025-01-30", "close": 13.99, "volume": 49571.0}, {"date": "2025-01-31", "close": 13.76, "volume": 82326.0}, {"date": "2025-02-03", "close": 13.73, "volume": 74466.0}, {"date": "2025-02-04", "close": 13.98, "volume": 62212.0}, {"date": "2025-02-05", "close": 14.02, "volume": 51017.0}, {"date": "2025-02-06", "close": 13.93, "volume": 96668.0}, {"date": "2025-02-07", "close": 13.86, "volume": 141566.0}, {"date": "2025-02-10", "close": 13.94, "volume": 69281.0}, {"date": "2025-02-11", "close": 14.45, "volume": 78082.0}, {"date": "2025-02-12", "close": 14.18, "volume": 88401.0}, {"date": "2025-02-13", "close": 14.31, "volume": 53043.0}, {"date": "2025-02-14", "close": 14.32, "volume": 73095.0}, {"date": "2025-02-18", "close": 14.41, "volume": 65045.0}, {"date": "2025-02-19", "close": 14.39, "volume": 43968.0}, {"date": "2025-02-20", "close": 14.47, "volume": 106971.0}, {"date": "2025-02-21", "close": 14.32, "volume": 80825.0}, {"date": "2025-02-24", "close": 14.28, "volume": 98576.0}, {"date": "2025-02-25", "close": 14.47, "volume": 109686.0}, {"date": "2025-02-26", "close": 14.41, "volume": 54707.0}, {"date": "2025-02-27", "close": 14.35, "volume": 52318.0}, {"date": "2025-02-28", "close": 14.49, "volume": 87902.0}, {"date": "2025-03-03", "close": 14.51, "volume": 92499.0}, {"date": "2025-03-04", "close": 13.94, "volume": 126464.0}, {"date": "2025-03-05", "close": 13.67, "volume": 107849.0}, {"date": "2025-03-06", "close": 13.84, "volume": 70841.0}, {"date": "2025-03-07", "close": 13.79, "volume": 76341.0}, {"date": "2025-03-10", "close": 13.39, "volume": 98673.0}, {"date": "2025-03-11", "close": 13.09, "volume": 81663.0}, {"date": "2025-03-12", "close": 13.23, "volume": 75090.0}, {"date": "2025-03-13", "close": 13.1, "volume": 58019.0}, {"date": "2025-03-14", "close": 13.14, "volume": 50846.0}, {"date": "2025-03-17", "close": 13.16, "volume": 72054.0}, {"date": "2025-03-18", "close": 13.13, "volume": 94091.0}, {"date": "2025-03-19", "close": 13.32, "volume": 68705.0}, {"date": "2025-03-20", "close": 13.29, "volume": 66943.0}, {"date": "2025-03-21", "close": 12.95, "volume": 396025.0}, {"date": "2025-03-24", "close": 13.27, "volume": 86518.0}, {"date": "2025-03-25", "close": 12.87, "volume": 93617.0}, {"date": "2025-03-26", "close": 12.93, "volume": 66527.0}, {"date": "2025-03-27", "close": 13.09, "volume": 73006.0}, {"date": "2025-03-28", "close": 12.99, "volume": 110443.0}, {"date": "2025-03-31", "close": 13.05, "volume": 211347.0}, {"date": "2025-04-01", "close": 13.16, "volume": 97919.0}, {"date": "2025-04-02", "close": 13.12, "volume": 115369.0}, {"date": "2025-04-03", "close": 12.22, "volume": 107319.0}, {"date": "2025-04-04", "close": 12.09, "volume": 140779.0}, {"date": "2025-04-07", "close": 12.0, "volume": 132881.0}, {"date": "2025-04-08", "close": 12.02, "volume": 152129.0}, {"date": "2025-04-09", "close": 12.49, "volume": 163580.0}, {"date": "2025-04-10", "close": 11.98, "volume": 132138.0}, {"date": "2025-04-11", "close": 11.92, "volume": 121166.0}, {"date": "2025-04-14", "close": 11.97, "volume": 131155.0}, {"date": "2025-04-15", "close": 12.11, "volume": 78932.0}, {"date": "2025-04-16", "close": 12.44, "volume": 131956.0}, {"date": "2025-04-17", "close": 12.7, "volume": 141821.0}, {"date": "2025-04-21", "close": 12.73, "volume": 107635.0}, {"date": "2025-04-22", "close": 13.16, "volume": 68286.0}, {"date": "2025-04-23", "close": 13.31, "volume": 99376.0}, {"date": "2025-04-24", "close": 13.29, "volume": 89073.0}, {"date": "2025-04-25", "close": 13.06, "volume": 63612.0}, {"date": "2025-04-28", "close": 13.08, "volume": 65000.0}, {"date": "2025-04-29", "close": 13.22, "volume": 71272.0}, {"date": "2025-04-30", "close": 13.04, "volume": 118452.0}, {"date": "2025-05-01", "close": 13.19, "volume": 88528.0}, {"date": "2025-05-02", "close": 13.44, "volume": 58646.0}, {"date": "2025-05-05", "close": 13.34, "volume": 44626.0}, {"date": "2025-05-06", "close": 13.25, "volume": 52477.0}, {"date": "2025-05-07", "close": 13.19, "volume": 65583.0}, {"date": "2025-05-08", "close": 13.48, "volume": 52430.0}, {"date": "2025-05-09", "close": 13.36, "volume": 42129.0}, {"date": "2025-05-12", "close": 13.76, "volume": 80266.0}, {"date": "2025-05-13", "close": 13.68, "volume": 48591.0}, {"date": "2025-05-14", "close": 13.63, "volume": 63373.0}, {"date": "2025-05-15", "close": 13.89, "volume": 52490.0}, {"date": "2025-05-16", "close": 13.71, "volume": 81635.0}, {"date": "2025-05-19", "close": 13.68, "volume": 32063.0}, {"date": "2025-05-20", "close": 13.65, "volume": 62371.0}, {"date": "2025-05-21", "close": 13.31, "volume": 55635.0}, {"date": "2025-05-22", "close": 13.15, "volume": 51446.0}, {"date": "2025-05-23", "close": 13.03, "volume": 49345.0}, {"date": "2025-05-27", "close": 13.32, "volume": 67349.0}, {"date": "2025-05-28", "close": 13.19, "volume": 53269.0}, {"date": "2025-05-29", "close": 13.39, "volume": 57885.0}, {"date": "2025-05-30", "close": 13.23, "volume": 112476.0}, {"date": "2025-06-02", "close": 13.08, "volume": 84922.0}, {"date": "2025-06-03", "close": 13.24, "volume": 91449.0}, {"date": "2025-06-04", "close": 13.07, "volume": 65428.0}, {"date": "2025-06-05", "close": 13.04, "volume": 69659.0}, {"date": "2025-06-06", "close": 13.27, "volume": 58023.0}, {"date": "2025-06-09", "close": 13.31, "volume": 161368.0}, {"date": "2025-06-10", "close": 13.66, "volume": 110548.0}, {"date": "2025-06-11", "close": 13.51, "volume": 97813.0}, {"date": "2025-06-12", "close": 13.48, "volume": 122800.0}, {"date": "2025-06-13", "close": 12.94, "volume": 91760.0}, {"date": "2025-06-16", "close": 12.77, "volume": 167549.0}, {"date": "2025-06-17", "close": 12.75, "volume": 102150.0}, {"date": "2025-06-18", "close": 12.83, "volume": 86708.0}, {"date": "2025-06-20", "close": 12.86, "volume": 132692.0}, {"date": "2025-06-23", "close": 13.25, "volume": 116710.0}, {"date": "2025-06-24", "close": 13.37, "volume": 87156.0}, {"date": "2025-06-25", "close": 13.28, "volume": 70426.0}, {"date": "2025-06-26", "close": 13.57, "volume": 147902.0}, {"date": "2025-06-27", "close": 13.73, "volume": 227676.0}, {"date": "2025-06-30", "close": 13.79, "volume": 188631.0}, {"date": "2025-07-01", "close": 14.225, "volume": 174781.0}, {"date": "2025-07-02", "close": 14.5, "volume": 141140.0}, {"date": "2025-07-03", "close": 14.7, "volume": 94087.0}, {"date": "2025-07-07", "close": 14.37, "volume": 131535.0}, {"date": "2025-07-08", "close": 14.52, "volume": 107831.0}, {"date": "2025-07-09", "close": 14.47, "volume": 91749.0}, {"date": "2025-07-10", "close": 14.45, "volume": 79587.0}, {"date": "2025-07-11", "close": 14.06, "volume": 74823.0}, {"date": "2025-07-14", "close": 14.2, "volume": 69939.0}, {"date": "2025-07-15", "close": 13.8, "volume": 85217.0}, {"date": "2025-07-16", "close": 13.94, "volume": 96095.0}, {"date": "2025-07-17", "close": 14.07, "volume": 86792.0}, {"date": "2025-07-18", "close": 13.88, "volume": 91447.0}, {"date": "2025-07-21", "close": 13.91, "volume": 56544.0}, {"date": "2025-07-22", "close": 13.93, "volume": 91943.0}, {"date": "2025-07-23", "close": 13.67, "volume": 114125.0}, {"date": "2025-07-24", "close": 13.39, "volume": 93143.0}, {"date": "2025-07-25", "close": 13.45, "volume": 78967.0}, {"date": "2025-07-28", "close": 14.25, "volume": 166086.0}, {"date": "2025-07-29", "close": 14.03, "volume": 130922.0}, {"date": "2025-07-30", "close": 13.65, "volume": 89441.0}, {"date": "2025-07-31", "close": 13.54, "volume": 97829.0}, {"date": "2025-08-01", "close": 13.19, "volume": 121275.0}, {"date": "2025-08-04", "close": 13.35, "volume": 62479.0}, {"date": "2025-08-05", "close": 13.47, "volume": 98524.0}, {"date": "2025-08-06", "close": 13.53, "volume": 100110.0}, {"date": "2025-08-07", "close": 13.47, "volume": 120313.0}, {"date": "2025-08-08", "close": 13.56, "volume": 68192.0}, {"date": "2025-08-11", "close": 13.7, "volume": 60582.0}, {"date": "2025-08-12", "close": 14.25, "volume": 108260.0}, {"date": "2025-08-13", "close": 14.46, "volume": 139283.0}, {"date": "2025-08-14", "close": 14.31, "volume": 77606.0}, {"date": "2025-08-15", "close": 14.12, "volume": 180012.0}, {"date": "2025-08-18", "close": 14.05, "volume": 53702.0}, {"date": "2025-08-19", "close": 14.08, "volume": 68158.0}, {"date": "2025-08-20", "close": 14.18, "volume": 80774.0}, {"date": "2025-08-21", "close": 14.03, "volume": 72875.0}, {"date": "2025-08-22", "close": 14.83, "volume": 199266.0}, {"date": "2025-08-25", "close": 14.73, "volume": 75514.0}, {"date": "2025-08-26", "close": 14.91, "volume": 85731.0}, {"date": "2025-08-27", "close": 14.99, "volume": 98622.0}, {"date": "2025-08-28", "close": 15.16, "volume": 85332.0}, {"date": "2025-08-29", "close": 15.18, "volume": 139586.0}, {"date": "2025-09-02", "close": 15.04, "volume": 86610.0}, {"date": "2025-09-03", "close": 15.04, "volume": 93160.0}, {"date": "2025-09-04", "close": 15.3, "volume": 88918.0}, {"date": "2025-09-05", "close": 15.05, "volume": 60199.0}, {"date": "2025-09-08", "close": 15.08, "volume": 60170.0}, {"date": "2025-09-09", "close": 14.88, "volume": 73926.0}, {"date": "2025-09-10", "close": 14.94, "volume": 67981.0}, {"date": "2025-09-11", "close": 15.13, "volume": 99840.0}, {"date": "2025-09-12", "close": 14.71, "volume": 80527.0}, {"date": "2025-09-15", "close": 14.75, "volume": 66806.0}, {"date": "2025-09-16", "close": 14.52, "volume": 63582.0}, {"date": "2025-09-17", "close": 14.68, "volume": 106402.0}, {"date": "2025-09-18", "close": 15.08, "volume": 91917.0}, {"date": "2025-09-19", "close": 14.6, "volume": 308735.0}, {"date": "2025-09-22", "close": 14.63, "volume": 113940.0}, {"date": "2025-09-23", "close": 14.61, "volume": 80835.0}, {"date": "2025-09-24", "close": 14.6, "volume": 49580.0}, {"date": "2025-09-25", "close": 14.6, "volume": 57097.0}, {"date": "2025-09-26", "close": 14.54, "volume": 73753.0}, {"date": "2025-09-29", "close": 14.3, "volume": 77089.0}, {"date": "2025-09-30", "close": 14.41, "volume": 118520.0}, {"date": "2025-10-01", "close": 14.26, "volume": 94929.0}, {"date": "2025-10-02", "close": 14.17, "volume": 100052.0}, {"date": "2025-10-03", "close": 14.27, "volume": 72265.0}, {"date": "2025-10-06", "close": 14.31, "volume": 98435.0}, {"date": "2025-10-07", "close": 14.2, "volume": 113491.0}, {"date": "2025-10-08", "close": 14.16, "volume": 49692.0}, {"date": "2025-10-09", "close": 14.01, "volume": 63090.0}, {"date": "2025-10-10", "close": 13.73, "volume": 91521.0}, {"date": "2025-10-13", "close": 13.87, "volume": 71774.0}, {"date": "2025-10-14", "close": 14.27, "volume": 66902.0}, {"date": "2025-10-15", "close": 14.31, "volume": 86533.0}, {"date": "2025-10-16", "close": 13.59, "volume": 102025.0}, {"date": "2025-10-17", "close": 13.75, "volume": 107817.0}, {"date": "2025-10-20", "close": 13.91, "volume": 84251.0}, {"date": "2025-10-21", "close": 13.93, "volume": 151879.0}, {"date": "2025-10-22", "close": 13.28, "volume": 461250.0}, {"date": "2025-10-23", "close": 13.42, "volume": 207129.0}, {"date": "2025-10-24", "close": 13.6, "volume": 370040.0}, {"date": "2025-10-27", "close": 13.41, "volume": 268734.0}, {"date": "2025-10-28", "close": 13.52, "volume": 260845.0}, {"date": "2025-10-29", "close": 12.94, "volume": 317781.0}, {"date": "2025-10-30", "close": 13.06, "volume": 277833.0}, {"date": "2025-10-31", "close": 12.98, "volume": 234822.0}, {"date": "2025-11-03", "close": 13.05, "volume": 268742.0}, {"date": "2025-11-04", "close": 13.01, "volume": 174309.0}, {"date": "2025-11-05", "close": 13.24, "volume": 153172.0}, {"date": "2025-11-06", "close": 13.3, "volume": 192900.0}, {"date": "2025-11-07", "close": 13.14, "volume": 312577.0}, {"date": "2025-11-10", "close": 13.3, "volume": 153599.0}, {"date": "2025-11-11", "close": 13.36, "volume": 137127.0}, {"date": "2025-11-12", "close": 13.37, "volume": 206615.0}, {"date": "2025-11-13", "close": 13.29, "volume": 198353.0}, {"date": "2025-11-14", "close": 13.29, "volume": 112803.0}, {"date": "2025-11-17", "close": 12.93, "volume": 194442.0}, {"date": "2025-11-18", "close": 12.86, "volume": 102458.0}, {"date": "2025-11-19", "close": 12.86, "volume": 127974.0}, {"date": "2025-11-20", "close": 12.9, "volume": 170995.0}, {"date": "2025-11-21", "close": 13.29, "volume": 218240.0}, {"date": "2025-11-24", "close": 13.3, "volume": 268463.0}, {"date": "2025-11-25", "close": 13.57, "volume": 252932.0}, {"date": "2025-11-26", "close": 13.6, "volume": 193799.0}, {"date": "2025-11-28", "close": 13.59, "volume": 94179.0}, {"date": "2025-12-01", "close": 13.62, "volume": 163919.0}, {"date": "2025-12-02", "close": 13.55, "volume": 112259.0}, {"date": "2025-12-03", "close": 13.97, "volume": 151602.0}, {"date": "2025-12-04", "close": 14.07, "volume": 101352.0}, {"date": "2025-12-05", "close": 13.83, "volume": 91529.0}, {"date": "2025-12-08", "close": 13.99, "volume": 126151.0}, {"date": "2025-12-09", "close": 13.99, "volume": 134582.0}, {"date": "2025-12-10", "close": 14.39, "volume": 276370.0}, {"date": "2025-12-11", "close": 14.67, "volume": 196948.0}, {"date": "2025-12-12", "close": 14.43, "volume": 188627.0}, {"date": "2025-12-15", "close": 14.38, "volume": 192266.0}, {"date": "2025-12-16", "close": 14.42, "volume": 174276.0}, {"date": "2025-12-17", "close": 14.45, "volume": 192668.0}, {"date": "2025-12-18", "close": 14.4, "volume": 192732.0}, {"date": "2025-12-19", "close": 14.02, "volume": 288274.0}, {"date": "2025-12-22", "close": 13.86, "volume": 189544.0}, {"date": "2025-12-23", "close": 13.73, "volume": 216535.0}, {"date": "2025-12-24", "close": 13.79, "volume": 89118.0}, {"date": "2025-12-26", "close": 13.66, "volume": 167816.0}, {"date": "2025-12-29", "close": 13.51, "volume": 146305.0}, {"date": "2025-12-30", "close": 13.42, "volume": 145944.0}, {"date": "2025-12-31", "close": 13.32, "volume": 175722.0}, {"date": "2026-01-02", "close": 13.27, "volume": 224165.0}, {"date": "2026-01-05", "close": 13.4, "volume": 217445.0}, {"date": "2026-01-06", "close": 13.5, "volume": 213791.0}, {"date": "2026-01-07", "close": 13.19, "volume": 257962.0}, {"date": "2026-01-08", "close": 13.45, "volume": 209274.0}, {"date": "2026-01-09", "close": 13.33, "volume": 231936.0}, {"date": "2026-01-12", "close": 13.25, "volume": 196942.0}, {"date": "2026-01-13", "close": 13.13, "volume": 146702.0}, {"date": "2026-01-14", "close": 13.34, "volume": 211949.0}, {"date": "2026-01-15", "close": 13.53, "volume": 219356.0}, {"date": "2026-01-16", "close": 13.53, "volume": 355438.0}, {"date": "2026-01-20", "close": 13.22, "volume": 261074.0}, {"date": "2026-01-21", "close": 13.87, "volume": 268002.0}, {"date": "2026-01-22", "close": 13.91, "volume": 270652.0}, {"date": "2026-01-23", "close": 13.6, "volume": 247148.0}, {"date": "2026-01-26", "close": 13.5, "volume": 182298.0}, {"date": "2026-01-27", "close": 13.59, "volume": 127178.0}, {"date": "2026-01-28", "close": 12.76, "volume": 528048.0}, {"date": "2026-01-29", "close": 12.85, "volume": 686408.0}, {"date": "2026-01-30", "close": 12.98, "volume": 556611.0}, {"date": "2026-02-02", "close": 13.02, "volume": 713192.0}, {"date": "2026-02-03", "close": 13.16, "volume": 798435.0}, {"date": "2026-02-04", "close": 13.24, "volume": 624432.0}, {"date": "2026-02-05", "close": 13.32, "volume": 509749.0}, {"date": "2026-02-06", "close": 13.53, "volume": 972941.0}, {"date": "2026-02-09", "close": 13.59, "volume": 355538.0}, {"date": "2026-02-10", "close": 13.48, "volume": 407104.0}, {"date": "2026-02-11", "close": 13.41, "volume": 395539.0}, {"date": "2026-02-12", "close": 13.52, "volume": 410298.0}, {"date": "2026-02-13", "close": 13.44, "volume": 705482.0}, {"date": "2026-02-17", "close": 13.46, "volume": 414613.0}, {"date": "2026-02-18", "close": 13.36, "volume": 350289.0}, {"date": "2026-02-19", "close": 13.46, "volume": 404165.0}, {"date": "2026-02-20", "close": 13.6, "volume": 399195.0}, {"date": "2026-02-23", "close": 13.09, "volume": 428765.0}, {"date": "2026-02-24", "close": 13.14, "volume": 371969.0}, {"date": "2026-02-25", "close": 13.32, "volume": 288468.0}, {"date": "2026-02-26", "close": 13.44, "volume": 468147.0}, {"date": "2026-02-27", "close": 12.93, "volume": 1349327.0}, {"date": "2026-03-02", "close": 12.97, "volume": 621041.0}, {"date": "2026-03-03", "close": 13.13, "volume": 903267.0}, {"date": "2026-03-04", "close": 13.07, "volume": 624866.0}, {"date": "2026-03-05", "close": 12.84, "volume": 542271.0}, {"date": "2026-03-06", "close": 12.53, "volume": 514394.0}, {"date": "2026-03-09", "close": 12.53, "volume": 444793.0}, {"date": "2026-03-10", "close": 12.47, "volume": 405472.0}, {"date": "2026-03-11", "close": 12.47, "volume": 510287.0}, {"date": "2026-03-12", "close": 12.38, "volume": 480534.0}, {"date": "2026-03-13", "close": 12.47, "volume": 349361.0}, {"date": "2026-03-16", "close": 12.56, "volume": 367292.0}, {"date": "2026-03-17", "close": 12.44, "volume": 577184.0}, {"date": "2026-03-18", "close": 12.3, "volume": 467512.0}, {"date": "2026-03-19", "close": 12.66, "volume": 792630.0}, {"date": "2026-03-20", "close": 12.59, "volume": 876640.0}, {"date": "2026-03-23", "close": 12.84, "volume": 418746.0}, {"date": "2026-03-24", "close": 12.83, "volume": 369373.0}, {"date": "2026-03-25", "close": 12.89, "volume": 251023.0}, {"date": "2026-03-26", "close": 13.01, "volume": 342517.0}, {"date": "2026-03-27", "close": 12.88, "volume": 495495.0}, {"date": "2026-03-30", "close": 13.1, "volume": 365655.0}, {"date": "2026-03-31", "close": 13.16, "volume": 326854.0}, {"date": "2026-04-01", "close": 13.39, "volume": 341732.0}, {"date": "2026-04-02", "close": 13.41, "volume": 446255.0}, {"date": "2026-04-06", "close": 13.53, "volume": 315004.0}, {"date": "2026-04-07", "close": 13.56, "volume": 312441.0}, {"date": "2026-04-08", "close": 13.72, "volume": 405778.0}, {"date": "2026-04-09", "close": 13.94, "volume": 275750.0}, {"date": "2026-04-10", "close": 13.89, "volume": 217305.0}, {"date": "2026-04-13", "close": 13.89, "volume": 205722.0}, {"date": "2026-04-14", "close": 13.96, "volume": 263014.0}, {"date": "2026-04-15", "close": 13.89, "volume": 225124.0}, {"date": "2026-04-16", "close": 13.91, "volume": 276551.0}, {"date": "2026-04-17", "close": 14.17, "volume": 338888.0}, {"date": "2026-04-20", "close": 14.02, "volume": 306967.0}, {"date": "2026-04-21", "close": 13.7, "volume": 420434.0}, {"date": "2026-04-22", "close": 13.92, "volume": 521305.0}, {"date": "2026-04-23", "close": 13.94, "volume": 445009.0}, {"date": "2026-04-24", "close": 14.06, "volume": 358584.0}, {"date": "2026-04-27", "close": 14.15, "volume": 353674.0}, {"date": "2026-04-28", "close": 14.37, "volume": 312893.0}, {"date": "2026-04-29", "close": 13.92, "volume": 258309.0}, {"date": "2026-04-30", "close": 14.07, "volume": 250478.0}, {"date": "2026-05-01", "close": 14.21, "volume": 302803.0}, {"date": "2026-05-04", "close": 13.96, "volume": 306016.0}, {"date": "2026-05-05", "close": 14.15, "volume": 353191.0}, {"date": "2026-05-06", "close": 14.21, "volume": 325770.0}, {"date": "2026-05-07", "close": 14.18, "volume": 265371.0}, {"date": "2026-05-08", "close": 14.17, "volume": 342403.0}, {"date": "2026-05-11", "close": 13.98, "volume": 381922.0}, {"date": "2026-05-12", "close": 13.95, "volume": 264698.0}, {"date": "2026-05-13", "close": 13.76, "volume": 307775.0}, {"date": "2026-05-14", "close": 13.82, "volume": 223724.0}, {"date": "2026-05-15", "close": 13.67, "volume": 263255.0}, {"date": "2026-05-18", "close": 13.88, "volume": 260372.0}, {"date": "2026-05-19", "close": 13.92, "volume": 252166.0}, {"date": "2026-05-20", "close": 14.08, "volume": 353171.0}, {"date": "2026-05-21", "close": 14.24, "volume": 324236.0}, {"date": "2026-05-22", "close": 14.14, "volume": 260467.0}, {"date": "2026-05-26", "close": 14.27, "volume": 266121.0}, {"date": "2026-05-27", "close": 14.19, "volume": 238790.0}, {"date": "2026-05-28", "close": 14.23, "volume": 315515.0}, {"date": "2026-05-29", "close": 14.18, "volume": 317784.0}, {"date": "2026-06-01", "close": 14.02, "volume": 438457.0}, {"date": "2026-06-02", "close": 14.25, "volume": 391646.0}, {"date": "2026-06-03", "close": 13.82, "volume": 371108.0}, {"date": "2026-06-04", "close": 14.08, "volume": 526468.0}, {"date": "2026-06-05", "close": 14.19, "volume": 310753.0}, {"date": "2026-06-08", "close": 14.21, "volume": 245449.0}, {"date": "2026-06-09", "close": 14.39, "volume": 393638.0}, {"date": "2026-06-10", "close": 14.54, "volume": 380678.0}, {"date": "2026-06-11", "close": 14.56, "volume": 362966.0}, {"date": "2026-06-12", "close": 14.53, "volume": 392383.0}, {"date": "2026-06-15", "close": 14.33, "volume": 322365.0}, {"date": "2026-06-16", "close": 14.38, "volume": 346969.0}, {"date": "2026-06-17", "close": 14.03, "volume": 561341.0}, {"date": "2026-06-18", "close": 14.14, "volume": 1402133.0}, {"date": "2026-06-22", "close": 14.25, "volume": 409259.0}, {"date": "2026-06-23", "close": 14.39, "volume": 395084.0}, {"date": "2026-06-24", "close": 14.57, "volume": 450558.0}, {"date": "2026-06-25", "close": 14.5, "volume": 439302.0}, {"date": "2026-06-26", "close": 14.77, "volume": 2248342.0}, {"date": "2026-06-29", "close": 14.6, "volume": 496279.0}, {"date": "2026-06-30", "close": 14.6, "volume": 522559.0}, {"date": "2026-07-01", "close": 14.86, "volume": 512250.0}, {"date": "2026-07-02", "close": 14.64, "volume": 480300.0}, {"date": "2026-07-06", "close": 14.35, "volume": 401107.0}, {"date": "2026-07-07", "close": 14.35, "volume": 352529.0}, {"date": "2026-07-08", "close": 14.15, "volume": 398199.0}, {"date": "2026-07-09", "close": 14.27, "volume": 432791.0}, {"date": "2026-07-10", "close": 14.31, "volume": 293698.0}, {"date": "2026-07-13", "close": 14.4, "volume": 348120.0}, {"date": "2026-07-14", "close": 14.26, "volume": 327716.0}, {"date": "2026-07-15", "close": 14.48, "volume": 288672.0}, {"date": "2026-07-16", "close": 14.88, "volume": 379651.0}, {"date": "2026-07-17", "close": 14.64, "volume": 430857.0}, {"date": "2026-07-20", "close": 14.59, "volume": 380229.0}, {"date": "2026-07-21", "close": 14.58, "volume": 415218.0}, {"date": "2026-07-22", "close": 15.0, "volume": 656558.0}, {"date": "2026-07-23", "close": 14.82, "volume": 569611.0}, {"date": "2026-07-24", "close": 15.19, "volume": 488110.0}, {"date": "2026-07-27", "close": 15.35, "volume": 452274.0}, {"date": "2026-07-28", "close": 16.0, "volume": 595692.0}, {"date": "2026-07-29", "close": 15.96, "volume": 520328.0}, {"date": "2026-07-30", "close": 15.89, "volume": 405016.0}, {"date": "2026-07-31", "close": 15.86, "volume": 414774.0}, {"date": "2026-08-03", "close": 15.98, "volume": 435969.0}, {"date": "2026-08-04", "close": 15.99, "volume": 413258.0}, {"date": "2026-08-05", "close": 15.89, "volume": 282674.0}, {"date": "2026-08-06", "close": 15.81, "volume": 385178.0}, {"date": "2026-08-07", "close": 15.69, "volume": 404062.0}, {"date": "2026-08-10", "close": 15.72, "volume": 407897.0}, {"date": "2026-08-11", "close": 16.06, "volume": 356405.0}, {"date": "2026-08-12", "close": 16.15, "volume": 401404.0}, {"date": "2026-08-13", "close": 16.38, "volume": 402431.0}, {"date": "2026-08-14", "close": 16.31, "volume": 470932.0}, {"date": "2026-08-17", "close": 16.12, "volume": 350268.0}, {"date": "2026-08-18", "close": 16.02, "volume": 365222.0}, {"date": "2026-08-19", "close": 15.65, "volume": 454652.0}, {"date": "2026-08-20", "close": 15.72, "volume": 333040.0}, {"date": "2026-08-21", "close": 15.69, "volume": 524510.0}, {"date": "2026-08-24", "close": 15.7, "volume": 220352.0}, {"date": "2026-08-25", "close": 15.62, "volume": 281492.0}, {"date": "2026-08-26", "close": 15.66, "volume": 399608.0}, {"date": "2026-08-27", "close": 15.77, "volume": 364392.0}, {"date": "2026-08-28", "close": 15.68, "volume": 337384.0}, {"date": "2026-08-31", "close": 15.61, "volume": 412553.0}, {"date": "2026-09-01", "close": 15.37, "volume": 369936.0}, {"date": "2026-09-02", "close": 15.73, "volume": 323143.0}, {"date": "2026-09-03", "close": 15.82, "volume": 269315.0}, {"date": "2026-09-04", "close": 16.07, "volume": 325681.0}, {"date": "2026-09-08", "close": 15.83, "volume": 291225.0}, {"date": "2026-09-09", "close": 15.73, "volume": 367516.0}, {"date": "2026-09-10", "close": 15.88, "volume": 301830.0}, {"date": "2026-09-11", "close": 15.74, "volume": 336069.0}, {"date": "2026-09-14", "close": 15.82, "volume": 348644.0}, {"date": "2026-09-15", "close": 15.96, "volume": 344700.0}, {"date": "2026-09-16", "close": 15.68, "volume": 427336.0}, {"date": "2026-09-17", "close": 15.65, "volume": 339767.0}, {"date": "2026-09-18", "close": 15.56, "volume": 1033990.0}, {"date": "2026-09-21", "close": 15.315, "volume": 441326.0}, {"date": "2026-09-22", "close": 15.32, "volume": 451118.0}, {"date": "2026-09-23", "close": 15.18, "volume": 308222.0}, {"date": "2026-09-24", "close": 15.34, "volume": 289748.0}, {"date": "2026-09-25", "close": 15.43, "volume": 321887.0}, {"date": "2026-09-28", "close": 15.26, "volume": 300438.0}, {"date": "2026-09-29", "close": 15.21, "volume": 407098.0}, {"date": "2026-09-30", "close": 15.03, "volume": 431209.0}, {"date": "2026-10-01", "close": 15.15, "volume": 376783.0}, {"date": "2026-10-02", "close": 15.34, "volume": 340646.0}, {"date": "2026-10-05", "close": 15.28, "volume": 253127.0}, {"date": "2026-10-06", "close": 15.235, "volume": 312236.0}, {"date": "2026-10-07", "close": 15.06, "volume": 315085.0}, {"date": "2026-10-08", "close": 15.2, "volume": 296190.0}, {"date": "2026-10-09", "close": 14.97, "volume": 293692.0}, {"date": "2026-10-12", "close": 15.09, "volume": 211386.0}, {"date": "2026-10-13", "close": 15.0, "volume": 252576.0}, {"date": "2026-10-14", "close": 14.93, "volume": 472903.0}, {"date": "2026-10-15", "close": 15.2, "volume": 349238.0}, {"date": "2026-10-16", "close": 15.3, "volume": 281430.0}, {"date": "2026-10-19", "close": 15.2, "volume": 273352.0}, {"date": "2026-10-20", "close": 15.47, "volume": 242486.0}, {"date": "2026-10-21", "close": 15.31, "volume": 227462.0}, {"date": "2026-10-22", "close": 15.66, "volume": 303452.0}, {"date": "2026-10-23", "close": 15.69, "volume": 281100.0}, {"date": "2026-10-26", "close": 15.65, "volume": 367985.0}, {"date": "2026-10-27", "close": 15.52, "volume": 272478.0}, {"date": "2026-10-28", "close": 15.48, "volume": 345352.0}, {"date": "2026-10-29", "close": 15.77, "volume": 353021.0}, {"date": "2026-10-30", "close": 15.64, "volume": 349520.0}], "refreshing": true}