{"ticker": "FNWB", "overview": {"cik": "1556727", "ticker": "FNWB", "name": "First Northwest Bancorp", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030035", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028309", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001661770-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000503", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "FORM S-8", "accession": "0001437749-26-026399", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026287", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024792", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001437749-26-023171", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001437749-26-023167", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001437749-26-021856", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018147", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001437749-26-017024", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001949846-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016069", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001437749-26-015965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015523", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001204", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014575", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013774", "price_sensitive": true}, {"form": "3", "date": "2026-04-10", "title": "FORM 3", "accession": "0001437749-26-011968", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "FORM DEFA14A", "accession": "0001437749-26-011852", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "FORM DEF 14A", "accession": "0001437749-26-011851", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001556727-26-000001", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-27", "title": "FORM PRE 14A", "accession": "0001437749-26-010110", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "FORM 10-K", "accession": "0001437749-26-008021", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 287750.0, "net": -287750.0, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "FNWB", "has_prices": true, "as_of": "2026-10-30", "last": 10.23, "prev_close": 10.31, "change": -0.08000000000000007, "change_pct": -0.007759456838021345, "session_volume": 14646.0, "vwap_5": 10.145947665303034, "vwap_20": 9.821850613630481, "vwap_60": 10.311817812810384, "vwap_250": 9.978004325039251, "high_52w": 12.17, "low_52w": 8.51, "avg_volume_20": 33994.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-030035", "src": "INSIDERS", "ticker": "FNWB", "cik": "1556727", "company": "First Northwest Bancorp", "company_raw": "First Northwest Bancorp", "who": "Kyle David Henderson", "who_key": "Henderson Kyle David", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1860.4800000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on FNWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028587/000143774926030035/0001437749-26-030035-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001437749-26-028309", "src": "INSIDERS", "ticker": "FNWB", "cik": "1556727", "company": "First Northwest Bancorp", "company_raw": "First Northwest Bancorp", "who": "Dana D. Behar", "who_key": "Behar Dana D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 287750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director sells $288K of FNWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1661770/000143774926028309/0001437749-26-028309-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000315066-26-001204", "src": "13DG", "ticker": "FNWB", "cik": "1556727", "company": "First Northwest Bancorp", "company_raw": "First Northwest Bancorp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "FMR LLC moves to a 5% passive stake in FNWB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001204-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001204", "src": "13DG", "ticker": "FNWB", "cik": "1556727", "company": "First Northwest Bancorp", "company_raw": "First Northwest Bancorp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "FMR LLC moves to a 5% passive stake in FNWB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001204-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}], "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": "First Northwest Bancorp - Common Stock", "new_value": "First Northwest Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001556727", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001556727", "applied": 1, "detected_at": "2026-10-24T10:55:37.865803"}]}, "key_people": [{"who": "Dana D. Behar", "who_key": "Behar Dana D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 287750.0, "net": -287750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 287750.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661770/000143774926028309/0001437749-26-028309-index.htm"}], "latest": {"action": "SELL", "amount": 287750.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661770/000143774926028309/0001437749-26-028309-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -287750.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030035", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028309", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001661770-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000503", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "FORM S-8", "accession": "0001437749-26-026399", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026287", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024792", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001437749-26-023171", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001437749-26-023167", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001437749-26-021856", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018147", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001437749-26-017024", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001949846-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016069", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001437749-26-015965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015523", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001204", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014575", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013774", "price_sensitive": true}, {"form": "3", "date": "2026-04-10", "title": "FORM 3", "accession": "0001437749-26-011968", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "FORM DEFA14A", "accession": "0001437749-26-011852", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "FORM DEF 14A", "accession": "0001437749-26-011851", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001556727-26-000001", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-27", "title": "FORM PRE 14A", "accession": "0001437749-26-010110", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "FORM 10-K", "accession": "0001437749-26-008021", "price_sensitive": true}], "performance": {"ticker": "FNWB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 13.69, "volume": 39644.0}, {"date": "2016-11-01", "close": 13.62, "volume": 35690.0}, {"date": "2016-11-02", "close": 13.48, "volume": 34604.0}, {"date": "2016-11-03", "close": 13.64, "volume": 23268.0}, {"date": "2016-11-04", "close": 13.63, "volume": 125992.0}, {"date": "2016-11-07", "close": 13.69, "volume": 39621.0}, {"date": "2016-11-08", "close": 13.71, "volume": 30397.0}, {"date": "2016-11-09", "close": 13.94, "volume": 106048.0}, {"date": "2016-11-10", "close": 14.0, "volume": 70668.0}, {"date": "2016-11-11", "close": 14.25, "volume": 141712.0}, {"date": "2016-11-14", "close": 14.3, "volume": 57119.0}, {"date": "2016-11-15", "close": 14.3, "volume": 65645.0}, {"date": "2016-11-16", "close": 14.57, "volume": 73306.0}, {"date": "2016-11-17", "close": 14.72, "volume": 47122.0}, {"date": "2016-11-18", "close": 14.79, "volume": 45248.0}, {"date": "2016-11-21", "close": 14.81, "volume": 26621.0}, {"date": "2016-11-22", "close": 14.86, "volume": 43662.0}, {"date": "2016-11-23", "close": 14.89, "volume": 24286.0}, {"date": "2016-11-25", "close": 14.89, "volume": 8985.0}, {"date": "2016-11-28", "close": 14.8, "volume": 29386.0}, {"date": "2016-11-29", "close": 14.82, "volume": 16000.0}, {"date": "2016-11-30", "close": 14.74, "volume": 29862.0}, {"date": "2016-12-01", "close": 15.03, "volume": 116391.0}, {"date": "2016-12-02", "close": 14.98, "volume": 53561.0}, {"date": "2016-12-05", "close": 15.14, "volume": 44135.0}, {"date": "2016-12-06", "close": 15.46, "volume": 38237.0}, {"date": "2016-12-07", "close": 15.69, "volume": 35185.0}, {"date": "2016-12-08", "close": 15.87, "volume": 51225.0}, {"date": "2016-12-09", "close": 16.08, "volume": 41018.0}, {"date": "2016-12-12", "close": 15.94, "volume": 27318.0}, {"date": "2016-12-13", "close": 15.93, "volume": 66754.0}, {"date": "2016-12-14", "close": 15.88, "volume": 29380.0}, {"date": "2016-12-15", "close": 16.15, "volume": 31982.0}, {"date": "2016-12-16", "close": 16.37, "volume": 120511.0}, {"date": "2016-12-19", "close": 16.38, "volume": 27402.0}, {"date": "2016-12-20", "close": 16.4, "volume": 33360.0}, {"date": "2016-12-21", "close": 16.23, "volume": 12222.0}, {"date": "2016-12-22", "close": 16.25, "volume": 17947.0}, {"date": "2016-12-23", "close": 16.33, "volume": 11761.0}, {"date": "2016-12-27", "close": 16.15, "volume": 21976.0}, {"date": "2016-12-28", "close": 15.7, "volume": 31987.0}, {"date": "2016-12-29", "close": 15.69, "volume": 31528.0}, {"date": "2016-12-30", "close": 15.6, "volume": 24437.0}, {"date": "2017-01-03", "close": 15.4, "volume": 23188.0}, {"date": "2017-01-04", "close": 15.4, "volume": 28496.0}, {"date": "2017-01-05", "close": 15.18, "volume": 16769.0}, {"date": "2017-01-06", "close": 15.19, "volume": 22763.0}, {"date": "2017-01-09", "close": 15.2, "volume": 48870.0}, {"date": "2017-01-10", "close": 15.23, "volume": 30453.0}, {"date": "2017-01-11", "close": 14.97, "volume": 10921.0}, {"date": "2017-01-12", "close": 14.9, "volume": 17897.0}, {"date": "2017-01-13", "close": 15.39, "volume": 45119.0}, {"date": "2017-01-17", "close": 15.07, "volume": 22758.0}, {"date": "2017-01-18", "close": 15.19, "volume": 10982.0}, {"date": "2017-01-19", "close": 14.93, "volume": 23928.0}, {"date": "2017-01-20", "close": 15.02, "volume": 14917.0}, {"date": "2017-01-23", "close": 15.13, "volume": 15845.0}, {"date": "2017-01-24", "close": 15.11, "volume": 14428.0}, {"date": "2017-01-25", "close": 15.28, "volume": 8806.0}, {"date": "2017-01-26", "close": 15.24, "volume": 15883.0}, {"date": "2017-01-27", "close": 15.14, "volume": 10135.0}, {"date": "2017-01-30", "close": 14.82, "volume": 24645.0}, {"date": "2017-01-31", "close": 14.81, "volume": 16500.0}, {"date": "2017-02-01", "close": 15.05, "volume": 27654.0}, {"date": "2017-02-02", "close": 15.05, "volume": 26698.0}, {"date": "2017-02-03", "close": 15.09, "volume": 10043.0}, {"date": "2017-02-06", "close": 15.05, "volume": 7419.0}, {"date": "2017-02-07", "close": 15.09, "volume": 12138.0}, {"date": "2017-02-08", "close": 15.1, "volume": 13482.0}, {"date": "2017-02-09", "close": 15.31, "volume": 27125.0}, {"date": "2017-02-10", "close": 15.73, "volume": 38721.0}, {"date": "2017-02-13", "close": 16.12, "volume": 13004.0}, {"date": "2017-02-14", "close": 15.84, "volume": 13728.0}, {"date": "2017-02-15", "close": 16.05, "volume": 12728.0}, {"date": "2017-02-16", "close": 15.86, "volume": 11601.0}, {"date": "2017-02-17", "close": 15.97, "volume": 23629.0}, {"date": "2017-02-21", "close": 15.83, "volume": 13989.0}, {"date": "2017-02-22", "close": 15.7, "volume": 21453.0}, {"date": "2017-02-23", "close": 15.54, "volume": 9655.0}, {"date": "2017-02-24", "close": 15.61, "volume": 37295.0}, {"date": "2017-02-27", "close": 15.48, "volume": 25534.0}, {"date": "2017-02-28", "close": 15.44, "volume": 81785.0}, {"date": "2017-03-01", "close": 15.59, "volume": 41371.0}, {"date": "2017-03-02", "close": 15.44, "volume": 32176.0}, {"date": "2017-03-03", "close": 15.44, "volume": 45667.0}, {"date": "2017-03-06", "close": 15.53, "volume": 27816.0}, {"date": "2017-03-07", "close": 15.66, "volume": 28599.0}, {"date": "2017-03-08", "close": 15.62, "volume": 19322.0}, {"date": "2017-03-09", "close": 15.86, "volume": 37016.0}, {"date": "2017-03-10", "close": 15.73, "volume": 30709.0}, {"date": "2017-03-13", "close": 15.79, "volume": 20308.0}, {"date": "2017-03-14", "close": 15.64, "volume": 18807.0}, {"date": "2017-03-15", "close": 15.85, "volume": 19079.0}, {"date": "2017-03-16", "close": 15.77, "volume": 49204.0}, {"date": "2017-03-17", "close": 15.96, "volume": 68342.0}, {"date": "2017-03-20", "close": 15.88, "volume": 9659.0}, {"date": "2017-03-21", "close": 15.22, "volume": 20931.0}, {"date": "2017-03-22", "close": 15.11, "volume": 38225.0}, {"date": "2017-03-23", "close": 15.21, "volume": 7490.0}, {"date": "2017-03-24", "close": 15.13, "volume": 13067.0}, {"date": "2017-03-27", "close": 15.3, "volume": 45799.0}, {"date": "2017-03-28", "close": 15.38, "volume": 22898.0}, {"date": "2017-03-29", "close": 15.41, "volume": 26557.0}, {"date": "2017-03-30", "close": 15.37, "volume": 32281.0}, {"date": "2017-03-31", "close": 15.5, "volume": 35591.0}, {"date": "2017-04-03", "close": 15.9, "volume": 28509.0}, {"date": "2017-04-04", "close": 15.55, "volume": 53453.0}, {"date": "2017-04-05", "close": 15.13, "volume": 36151.0}, {"date": "2017-04-06", "close": 15.47, "volume": 38835.0}, {"date": "2017-04-07", "close": 15.7, "volume": 52317.0}, {"date": "2017-04-10", "close": 15.27, "volume": 19792.0}, {"date": "2017-04-11", "close": 15.49, "volume": 23989.0}, {"date": "2017-04-12", "close": 15.26, "volume": 13812.0}, {"date": "2017-04-13", "close": 15.23, "volume": 49320.0}, {"date": "2017-04-17", "close": 15.26, "volume": 13368.0}, {"date": "2017-04-18", "close": 15.46, "volume": 29447.0}, {"date": "2017-04-19", "close": 15.43, "volume": 37655.0}, {"date": "2017-04-20", "close": 15.77, "volume": 36724.0}, {"date": "2017-04-21", "close": 15.88, "volume": 24927.0}, {"date": "2017-04-24", "close": 16.13, "volume": 47502.0}, {"date": "2017-04-25", "close": 16.39, "volume": 34909.0}, {"date": "2017-04-26", "close": 16.96, "volume": 103688.0}, {"date": "2017-04-27", "close": 16.72, "volume": 36501.0}, {"date": "2017-04-28", "close": 16.46, "volume": 43092.0}, {"date": "2017-05-01", "close": 16.48, "volume": 19281.0}, {"date": "2017-05-02", "close": 16.88, "volume": 18813.0}, {"date": "2017-05-03", "close": 16.81, "volume": 23989.0}, {"date": "2017-05-04", "close": 16.96, "volume": 14160.0}, {"date": "2017-05-05", "close": 16.77, "volume": 14178.0}, {"date": "2017-05-08", "close": 16.79, "volume": 11978.0}, {"date": "2017-05-09", "close": 16.79, "volume": 15311.0}, {"date": "2017-05-10", "close": 16.48, "volume": 27939.0}, {"date": "2017-05-11", "close": 16.32, "volume": 22108.0}, {"date": "2017-05-12", "close": 16.2, "volume": 29247.0}, {"date": "2017-05-15", "close": 16.44, "volume": 31650.0}, {"date": "2017-05-16", "close": 16.48, "volume": 18003.0}, {"date": "2017-05-17", "close": 15.87, "volume": 33147.0}, {"date": "2017-05-18", "close": 16.31, "volume": 23480.0}, {"date": "2017-05-19", "close": 16.22, "volume": 18997.0}, {"date": "2017-05-22", "close": 16.45, "volume": 20396.0}, {"date": "2017-05-23", "close": 16.62, "volume": 27493.0}, {"date": "2017-05-24", "close": 16.64, "volume": 9436.0}, {"date": "2017-05-25", "close": 16.59, "volume": 20711.0}, {"date": "2017-05-26", "close": 16.51, "volume": 18451.0}, {"date": "2017-05-30", "close": 16.4, "volume": 10643.0}, {"date": "2017-05-31", "close": 16.32, "volume": 11857.0}, {"date": "2017-06-01", "close": 16.62, "volume": 19854.0}, {"date": "2017-06-02", "close": 16.74, "volume": 28306.0}, {"date": "2017-06-05", "close": 16.68, "volume": 19905.0}, {"date": "2017-06-06", "close": 16.56, "volume": 13679.0}, {"date": "2017-06-07", "close": 16.38, "volume": 20550.0}, {"date": "2017-06-08", "close": 16.66, "volume": 49041.0}, {"date": "2017-06-09", "close": 16.99, "volume": 29142.0}, {"date": "2017-06-12", "close": 16.83, "volume": 31221.0}, {"date": "2017-06-13", "close": 16.84, "volume": 20700.0}, {"date": "2017-06-14", "close": 16.84, "volume": 14827.0}, {"date": "2017-06-15", "close": 16.88, "volume": 17256.0}, {"date": "2017-06-16", "close": 16.92, "volume": 45906.0}, {"date": "2017-06-19", "close": 16.8, "volume": 8251.0}, {"date": "2017-06-20", "close": 16.63, "volume": 12392.0}, {"date": "2017-06-21", "close": 16.58, "volume": 96496.0}, {"date": "2017-06-22", "close": 16.55, "volume": 10320.0}, {"date": "2017-06-23", "close": 16.22, "volume": 81684.0}, {"date": "2017-06-26", "close": 15.92, "volume": 17059.0}, {"date": "2017-06-27", "close": 15.71, "volume": 16911.0}, {"date": "2017-06-28", "close": 15.97, "volume": 17032.0}, {"date": "2017-06-29", "close": 15.98, "volume": 23070.0}, {"date": "2017-06-30", "close": 15.77, "volume": 11232.0}, {"date": "2017-07-03", "close": 15.97, "volume": 7220.0}, {"date": "2017-07-05", "close": 15.99, "volume": 17789.0}, {"date": "2017-07-06", "close": 16.0, "volume": 9410.0}, {"date": "2017-07-07", "close": 16.07, "volume": 6701.0}, {"date": "2017-07-10", "close": 15.98, "volume": 12851.0}, {"date": "2017-07-11", "close": 15.82, "volume": 8550.0}, {"date": "2017-07-12", "close": 16.0, "volume": 5404.0}, {"date": "2017-07-13", "close": 16.32, "volume": 8208.0}, {"date": "2017-07-14", "close": 15.64, "volume": 7490.0}, {"date": "2017-07-17", "close": 15.37, "volume": 16496.0}, {"date": "2017-07-18", "close": 15.46, "volume": 18540.0}, {"date": "2017-07-19", "close": 15.53, "volume": 12973.0}, {"date": "2017-07-20", "close": 15.56, "volume": 4683.0}, {"date": "2017-07-21", "close": 15.58, "volume": 16418.0}, {"date": "2017-07-24", "close": 15.49, "volume": 11242.0}, {"date": "2017-07-25", "close": 15.78, "volume": 10799.0}, {"date": "2017-07-26", "close": 15.7, "volume": 2566.0}, {"date": "2017-07-27", "close": 15.67, "volume": 10214.0}, {"date": "2017-07-28", "close": 15.71, "volume": 7018.0}, {"date": "2017-07-31", "close": 15.25, "volume": 9177.0}, {"date": "2017-08-01", "close": 15.7, "volume": 7583.0}, {"date": "2017-08-02", "close": 15.26, "volume": 19410.0}, {"date": "2017-08-03", "close": 15.33, "volume": 22873.0}, {"date": "2017-08-04", "close": 15.43, "volume": 10865.0}, {"date": "2017-08-07", "close": 15.35, "volume": 52030.0}, {"date": "2017-08-08", "close": 15.58, "volume": 3183.0}, {"date": "2017-08-09", "close": 15.57, "volume": 13026.0}, {"date": "2017-08-10", "close": 15.5, "volume": 27130.0}, {"date": "2017-08-11", "close": 15.46, "volume": 21055.0}, {"date": "2017-08-14", "close": 15.89, "volume": 26442.0}, {"date": "2017-08-15", "close": 16.0, "volume": 11290.0}, {"date": "2017-08-16", "close": 16.06, "volume": 14309.0}, {"date": "2017-08-17", "close": 15.89, "volume": 13874.0}, {"date": "2017-08-18", "close": 15.95, "volume": 22266.0}, {"date": "2017-08-21", "close": 15.92, "volume": 17694.0}, {"date": "2017-08-22", "close": 15.95, "volume": 21261.0}, {"date": "2017-08-23", "close": 15.76, "volume": 20317.0}, {"date": "2017-08-24", "close": 15.93, "volume": 35536.0}, {"date": "2017-08-25", "close": 15.89, "volume": 14637.0}, {"date": "2017-08-28", "close": 15.81, "volume": 19942.0}, {"date": "2017-08-29", "close": 15.79, "volume": 12443.0}, {"date": "2017-08-30", "close": 15.85, "volume": 8021.0}, {"date": "2017-08-31", "close": 15.86, "volume": 30406.0}, {"date": "2017-09-01", "close": 15.68, "volume": 24137.0}, {"date": "2017-09-05", "close": 15.5, "volume": 28412.0}, {"date": "2017-09-06", "close": 15.52, "volume": 28147.0}, {"date": "2017-09-07", "close": 15.4, "volume": 17470.0}, {"date": "2017-09-08", "close": 15.33, "volume": 9883.0}, {"date": "2017-09-11", "close": 15.6, "volume": 14559.0}, {"date": "2017-09-12", "close": 15.68, "volume": 12064.0}, {"date": "2017-09-13", "close": 15.84, "volume": 17271.0}, {"date": "2017-09-14", "close": 15.78, "volume": 17097.0}, {"date": "2017-09-15", "close": 15.71, "volume": 61520.0}, {"date": "2017-09-18", "close": 16.06, "volume": 20198.0}, {"date": "2017-09-19", "close": 16.12, "volume": 15979.0}, {"date": "2017-09-20", "close": 16.62, "volume": 17164.0}, {"date": "2017-09-21", "close": 16.64, "volume": 10537.0}, {"date": "2017-09-22", "close": 16.3, "volume": 19790.0}, {"date": "2017-09-25", "close": 16.34, "volume": 4110.0}, {"date": "2017-09-26", "close": 16.84, "volume": 8835.0}, {"date": "2017-09-27", "close": 17.35, "volume": 22734.0}, {"date": "2017-09-28", "close": 17.37, "volume": 17568.0}, {"date": "2017-09-29", "close": 17.1, "volume": 11329.0}, {"date": "2017-10-02", "close": 17.72, "volume": 25200.0}, {"date": "2017-10-03", "close": 17.62, "volume": 15625.0}, {"date": "2017-10-04", "close": 17.6, "volume": 12573.0}, {"date": "2017-10-05", "close": 17.44, "volume": 10455.0}, {"date": "2017-10-06", "close": 17.09, "volume": 1905.0}, {"date": "2017-10-09", "close": 17.04, "volume": 15073.0}, {"date": "2017-10-10", "close": 17.25, "volume": 9947.0}, {"date": "2017-10-11", "close": 17.12, "volume": 13686.0}, {"date": "2017-10-12", "close": 17.05, "volume": 8279.0}, {"date": "2017-10-13", "close": 17.01, "volume": 6951.0}, {"date": "2017-10-16", "close": 16.99, "volume": 11632.0}, {"date": "2017-10-17", "close": 16.73, "volume": 3844.0}, {"date": "2017-10-18", "close": 16.76, "volume": 13567.0}, {"date": "2017-10-19", "close": 16.79, "volume": 4657.0}, {"date": "2017-10-20", "close": 16.91, "volume": 7659.0}, {"date": "2017-10-23", "close": 16.47, "volume": 11397.0}, {"date": "2017-10-24", "close": 16.42, "volume": 10118.0}, {"date": "2017-10-25", "close": 16.59, "volume": 16613.0}, {"date": "2017-10-26", "close": 16.85, "volume": 4291.0}, {"date": "2017-10-27", "close": 17.0, "volume": 15890.0}, {"date": "2017-10-30", "close": 16.91, "volume": 8769.0}, {"date": "2017-10-31", "close": 16.92, "volume": 16815.0}, {"date": "2017-11-01", "close": 16.94, "volume": 17735.0}, {"date": "2017-11-02", "close": 17.47, "volume": 6790.0}, {"date": "2017-11-03", "close": 17.41, "volume": 25240.0}, {"date": "2017-11-06", "close": 17.5, "volume": 9081.0}, {"date": "2017-11-07", "close": 17.13, "volume": 14004.0}, {"date": "2017-11-08", "close": 17.32, "volume": 24260.0}, {"date": "2017-11-09", "close": 17.16, "volume": 13403.0}, {"date": "2017-11-10", "close": 17.26, "volume": 17794.0}, {"date": "2017-11-13", "close": 17.49, "volume": 15504.0}, {"date": "2017-11-14", "close": 17.76, "volume": 15261.0}, {"date": "2017-11-15", "close": 17.7, "volume": 21161.0}, {"date": "2017-11-16", "close": 17.73, "volume": 13619.0}, {"date": "2017-11-17", "close": 17.74, "volume": 23377.0}, {"date": "2017-11-20", "close": 17.85, "volume": 7498.0}, {"date": "2017-11-21", "close": 18.03, "volume": 7404.0}, {"date": "2017-11-22", "close": 18.12, "volume": 6481.0}, {"date": "2017-11-24", "close": 17.75, "volume": 5495.0}, {"date": "2017-11-27", "close": 17.61, "volume": 5947.0}, {"date": "2017-11-28", "close": 17.93, "volume": 5816.0}, {"date": "2017-11-29", "close": 18.27, "volume": 28209.0}, {"date": "2017-11-30", "close": 17.9, "volume": 21894.0}, {"date": "2017-12-01", "close": 18.04, "volume": 11344.0}, {"date": "2017-12-04", "close": 17.53, "volume": 7516.0}, {"date": "2017-12-05", "close": 17.11, "volume": 8386.0}, {"date": "2017-12-06", "close": 17.03, "volume": 17166.0}, {"date": "2017-12-07", "close": 16.97, "volume": 12371.0}, {"date": "2017-12-08", "close": 16.76, "volume": 8600.0}, {"date": "2017-12-11", "close": 16.67, "volume": 9803.0}, {"date": "2017-12-12", "close": 16.72, "volume": 8398.0}, {"date": "2017-12-13", "close": 16.72, "volume": 12218.0}, {"date": "2017-12-14", "close": 16.65, "volume": 20709.0}, {"date": "2017-12-15", "close": 16.89, "volume": 72505.0}, {"date": "2017-12-18", "close": 16.82, "volume": 16260.0}, {"date": "2017-12-19", "close": 16.65, "volume": 7596.0}, {"date": "2017-12-20", "close": 16.06, "volume": 12068.0}, {"date": "2017-12-21", "close": 16.22, "volume": 26732.0}, {"date": "2017-12-22", "close": 16.15, "volume": 31775.0}, {"date": "2017-12-26", "close": 16.25, "volume": 27131.0}, {"date": "2017-12-27", "close": 16.25, "volume": 17799.0}, {"date": "2017-12-28", "close": 16.29, "volume": 20754.0}, {"date": "2017-12-29", "close": 16.3, "volume": 36412.0}, {"date": "2018-01-02", "close": 16.31, "volume": 13168.0}, {"date": "2018-01-03", "close": 16.34, "volume": 9144.0}, {"date": "2018-01-04", "close": 16.74, "volume": 10313.0}, {"date": "2018-01-05", "close": 16.67, "volume": 11567.0}, {"date": "2018-01-08", "close": 16.56, "volume": 7950.0}, {"date": "2018-01-09", "close": 16.51, "volume": 2798.0}, {"date": "2018-01-10", "close": 16.56, "volume": 5484.0}, {"date": "2018-01-11", "close": 16.74, "volume": 3113.0}, {"date": "2018-01-12", "close": 16.95, "volume": 5917.0}, {"date": "2018-01-16", "close": 16.92, "volume": 9647.0}, {"date": "2018-01-17", "close": 16.99, "volume": 6331.0}, {"date": "2018-01-18", "close": 16.82, "volume": 3292.0}, {"date": "2018-01-19", "close": 17.09, "volume": 14590.0}, {"date": "2018-01-22", "close": 17.09, "volume": 6785.0}, {"date": "2018-01-23", "close": 17.19, "volume": 8122.0}, {"date": "2018-01-24", "close": 17.01, "volume": 13193.0}, {"date": "2018-01-25", "close": 17.04, "volume": 9305.0}, {"date": "2018-01-26", "close": 16.94, "volume": 5633.0}, {"date": "2018-01-29", "close": 16.97, "volume": 4878.0}, {"date": "2018-01-30", "close": 16.99, "volume": 15484.0}, {"date": "2018-01-31", "close": 16.95, "volume": 6547.0}, {"date": "2018-02-01", "close": 17.0, "volume": 4530.0}, {"date": "2018-02-02", "close": 16.96, "volume": 11696.0}, {"date": "2018-02-05", "close": 16.36, "volume": 16686.0}, {"date": "2018-02-06", "close": 16.22, "volume": 24060.0}, {"date": "2018-02-07", "close": 16.52, "volume": 10460.0}, {"date": "2018-02-08", "close": 16.33, "volume": 17386.0}, {"date": "2018-02-09", "close": 16.41, "volume": 18103.0}, {"date": "2018-02-12", "close": 16.24, "volume": 8573.0}, {"date": "2018-02-13", "close": 16.11, "volume": 7894.0}, {"date": "2018-02-14", "close": 16.23, "volume": 23385.0}, {"date": "2018-02-15", "close": 16.17, "volume": 17253.0}, {"date": "2018-02-16", "close": 16.44, "volume": 10609.0}, {"date": "2018-02-20", "close": 16.02, "volume": 15943.0}, {"date": "2018-02-21", "close": 16.15, "volume": 19990.0}, {"date": "2018-02-22", "close": 16.02, "volume": 118211.0}, {"date": "2018-02-23", "close": 16.08, "volume": 79299.0}, {"date": "2018-02-26", "close": 16.05, "volume": 32186.0}, {"date": "2018-02-27", "close": 16.0, "volume": 49424.0}, {"date": "2018-02-28", "close": 16.0, "volume": 43872.0}, {"date": "2018-03-01", "close": 15.99, "volume": 35613.0}, {"date": "2018-03-02", "close": 16.03, "volume": 16350.0}, {"date": "2018-03-05", "close": 16.01, "volume": 28640.0}, {"date": "2018-03-06", "close": 16.04, "volume": 37536.0}, {"date": "2018-03-07", "close": 16.3, "volume": 127606.0}, {"date": "2018-03-08", "close": 16.59, "volume": 15246.0}, {"date": "2018-03-09", "close": 17.15, "volume": 25639.0}, {"date": "2018-03-12", "close": 17.07, "volume": 26457.0}, {"date": "2018-03-13", "close": 17.17, "volume": 25734.0}, {"date": "2018-03-14", "close": 17.14, "volume": 31162.0}, {"date": "2018-03-15", "close": 17.21, "volume": 21352.0}, {"date": "2018-03-16", "close": 17.24, "volume": 46675.0}, {"date": "2018-03-19", "close": 17.59, "volume": 28210.0}, {"date": "2018-03-20", "close": 17.62, "volume": 11771.0}, {"date": "2018-03-21", "close": 17.42, "volume": 16812.0}, {"date": "2018-03-22", "close": 16.93, "volume": 21128.0}, {"date": "2018-03-23", "close": 16.7, "volume": 17626.0}, {"date": "2018-03-26", "close": 16.83, "volume": 14903.0}, {"date": "2018-03-27", "close": 16.32, "volume": 8954.0}, {"date": "2018-03-28", "close": 16.47, "volume": 8255.0}, {"date": "2018-03-29", "close": 16.89, "volume": 36966.0}, {"date": "2018-04-02", "close": 16.27, "volume": 12187.0}, {"date": "2018-04-03", "close": 16.04, "volume": 16728.0}, {"date": "2018-04-04", "close": 16.2, "volume": 10450.0}, {"date": "2018-04-05", "close": 16.33, "volume": 9235.0}, {"date": "2018-04-06", "close": 16.72, "volume": 11977.0}, {"date": "2018-04-09", "close": 16.7, "volume": 15755.0}, {"date": "2018-04-10", "close": 16.83, "volume": 4435.0}, {"date": "2018-04-11", "close": 17.04, "volume": 9122.0}, {"date": "2018-04-12", "close": 16.89, "volume": 4627.0}, {"date": "2018-04-13", "close": 16.97, "volume": 10055.0}, {"date": "2018-04-16", "close": 16.93, "volume": 7543.0}, {"date": "2018-04-17", "close": 17.03, "volume": 5736.0}, {"date": "2018-04-18", "close": 17.01, "volume": 5521.0}, {"date": "2018-04-19", "close": 17.06, "volume": 7238.0}, {"date": "2018-04-20", "close": 16.92, "volume": 8698.0}, {"date": "2018-04-23", "close": 16.74, "volume": 1893.0}, {"date": "2018-04-24", "close": 16.93, "volume": 5321.0}, {"date": "2018-04-25", "close": 17.02, "volume": 4686.0}, {"date": "2018-04-26", "close": 16.79, "volume": 3035.0}, {"date": "2018-04-27", "close": 16.06, "volume": 4384.0}, {"date": "2018-04-30", "close": 16.07, "volume": 8759.0}, {"date": "2018-05-01", "close": 16.47, "volume": 6140.0}, {"date": "2018-05-02", "close": 16.38, "volume": 10831.0}, {"date": "2018-05-03", "close": 16.33, "volume": 8579.0}, {"date": "2018-05-04", "close": 16.46, "volume": 7164.0}, {"date": "2018-05-07", "close": 16.44, "volume": 8306.0}, {"date": "2018-05-08", "close": 16.59, "volume": 12420.0}, {"date": "2018-05-09", "close": 16.81, "volume": 10756.0}, {"date": "2018-05-10", "close": 16.7, "volume": 24510.0}, {"date": "2018-05-11", "close": 16.66, "volume": 13716.0}, {"date": "2018-05-14", "close": 16.32, "volume": 7822.0}, {"date": "2018-05-15", "close": 16.53, "volume": 10899.0}, {"date": "2018-05-16", "close": 16.53, "volume": 13030.0}, {"date": "2018-05-17", "close": 16.67, "volume": 10777.0}, {"date": "2018-05-18", "close": 16.37, "volume": 18719.0}, {"date": "2018-05-21", "close": 16.61, "volume": 16026.0}, {"date": "2018-05-22", "close": 16.56, "volume": 9953.0}, {"date": "2018-05-23", "close": 16.74, "volume": 15802.0}, {"date": "2018-05-24", "close": 16.92, "volume": 6243.0}, {"date": "2018-05-25", "close": 16.52, "volume": 18159.0}, {"date": "2018-05-29", "close": 16.28, "volume": 22633.0}, {"date": "2018-05-30", "close": 16.2, "volume": 19269.0}, {"date": "2018-05-31", "close": 16.31, "volume": 13244.0}, {"date": "2018-06-01", "close": 16.53, "volume": 11691.0}, {"date": "2018-06-04", "close": 16.49, "volume": 15431.0}, {"date": "2018-06-05", "close": 16.29, "volume": 35608.0}, {"date": "2018-06-06", "close": 16.48, "volume": 22967.0}, {"date": "2018-06-07", "close": 16.47, "volume": 13153.0}, {"date": "2018-06-08", "close": 16.4, "volume": 24762.0}, {"date": "2018-06-11", "close": 16.28, "volume": 14352.0}, {"date": "2018-06-12", "close": 16.1, "volume": 18805.0}, {"date": "2018-06-13", "close": 16.17, "volume": 26948.0}, {"date": "2018-06-14", "close": 16.23, "volume": 21503.0}, {"date": "2018-06-15", "close": 16.52, "volume": 35165.0}, {"date": "2018-06-18", "close": 16.49, "volume": 15505.0}, {"date": "2018-06-19", "close": 16.37, "volume": 17258.0}, {"date": "2018-06-20", "close": 16.42, "volume": 21894.0}, {"date": "2018-06-21", "close": 16.37, "volume": 14133.0}, {"date": "2018-06-22", "close": 16.12, "volume": 80363.0}, {"date": "2018-06-25", "close": 16.12, "volume": 21997.0}, {"date": "2018-06-26", "close": 16.24, "volume": 12836.0}, {"date": "2018-06-27", "close": 16.16, "volume": 17088.0}, {"date": "2018-06-28", "close": 16.24, "volume": 12085.0}, {"date": "2018-06-29", "close": 15.97, "volume": 16703.0}, {"date": "2018-07-02", "close": 16.07, "volume": 5686.0}, {"date": "2018-07-03", "close": 16.16, "volume": 6668.0}, {"date": "2018-07-05", "close": 16.07, "volume": 7964.0}, {"date": "2018-07-06", "close": 16.23, "volume": 6569.0}, {"date": "2018-07-09", "close": 16.1, "volume": 8116.0}, {"date": "2018-07-10", "close": 16.06, "volume": 5838.0}, {"date": "2018-07-11", "close": 16.11, "volume": 5935.0}, {"date": "2018-07-12", "close": 16.08, "volume": 10532.0}, {"date": "2018-07-13", "close": 16.03, "volume": 5053.0}, {"date": "2018-07-16", "close": 15.92, "volume": 11362.0}, {"date": "2018-07-17", "close": 15.41, "volume": 37731.0}, {"date": "2018-07-18", "close": 15.59, "volume": 18903.0}, {"date": "2018-07-19", "close": 15.69, "volume": 14511.0}, {"date": "2018-07-20", "close": 16.11, "volume": 9266.0}, {"date": "2018-07-23", "close": 15.99, "volume": 5547.0}, {"date": "2018-07-24", "close": 16.15, "volume": 11431.0}, {"date": "2018-07-25", "close": 16.11, "volume": 6028.0}, {"date": "2018-07-26", "close": 16.25, "volume": 4419.0}, {"date": "2018-07-27", "close": 16.2, "volume": 23498.0}, {"date": "2018-07-30", "close": 16.05, "volume": 10656.0}, {"date": "2018-07-31", "close": 16.18, "volume": 20998.0}, {"date": "2018-08-01", "close": 16.12, "volume": 16011.0}, {"date": "2018-08-02", "close": 15.95, "volume": 16213.0}, {"date": "2018-08-03", "close": 15.9, "volume": 14828.0}, {"date": "2018-08-06", "close": 16.04, "volume": 7999.0}, {"date": "2018-08-07", "close": 16.11, "volume": 15431.0}, {"date": "2018-08-08", "close": 16.03, "volume": 14362.0}, {"date": "2018-08-09", "close": 16.05, "volume": 10265.0}, {"date": "2018-08-10", "close": 15.92, "volume": 23385.0}, {"date": "2018-08-13", "close": 15.9, "volume": 13872.0}, {"date": "2018-08-14", "close": 16.07, "volume": 13300.0}, {"date": "2018-08-15", "close": 16.0, "volume": 29661.0}, {"date": "2018-08-16", "close": 16.26, "volume": 24873.0}, {"date": "2018-08-17", "close": 16.31, "volume": 26824.0}, {"date": "2018-08-20", "close": 16.39, "volume": 16097.0}, {"date": "2018-08-21", "close": 16.69, "volume": 24886.0}, {"date": "2018-08-22", "close": 16.63, "volume": 21621.0}, {"date": "2018-08-23", "close": 16.7, "volume": 23960.0}, {"date": "2018-08-24", "close": 16.67, "volume": 21052.0}, {"date": "2018-08-27", "close": 16.53, "volume": 14778.0}, {"date": "2018-08-28", "close": 16.63, "volume": 19616.0}, {"date": "2018-08-29", "close": 16.67, "volume": 14993.0}, {"date": "2018-08-30", "close": 16.63, "volume": 15141.0}, {"date": "2018-08-31", "close": 16.74, "volume": 10252.0}, {"date": "2018-09-04", "close": 16.7, "volume": 37791.0}, {"date": "2018-09-05", "close": 16.5, "volume": 15742.0}, {"date": "2018-09-06", "close": 16.62, "volume": 18213.0}, {"date": "2018-09-07", "close": 16.5, "volume": 8851.0}, {"date": "2018-09-10", "close": 16.69, "volume": 10677.0}, {"date": "2018-09-11", "close": 16.54, "volume": 14505.0}, {"date": "2018-09-12", "close": 16.17, "volume": 22906.0}, {"date": "2018-09-13", "close": 16.2, "volume": 31301.0}, {"date": "2018-09-14", "close": 16.23, "volume": 12473.0}, {"date": "2018-09-17", "close": 15.9, "volume": 7814.0}, {"date": "2018-09-18", "close": 15.32, "volume": 10293.0}, {"date": "2018-09-19", "close": 15.3, "volume": 15030.0}, {"date": "2018-09-20", "close": 15.31, "volume": 9888.0}, {"date": "2018-09-21", "close": 15.34, "volume": 79852.0}, {"date": "2018-09-24", "close": 15.31, "volume": 34584.0}, {"date": "2018-09-25", "close": 15.36, "volume": 41177.0}, {"date": "2018-09-26", "close": 15.56, "volume": 8693.0}, {"date": "2018-09-27", "close": 15.35, "volume": 20928.0}, {"date": "2018-09-28", "close": 15.4, "volume": 20182.0}, {"date": "2018-10-01", "close": 15.44, "volume": 40793.0}, {"date": "2018-10-02", "close": 15.48, "volume": 54670.0}, {"date": "2018-10-03", "close": 15.57, "volume": 32762.0}, {"date": "2018-10-04", "close": 15.58, "volume": 22269.0}, {"date": "2018-10-05", "close": 15.51, "volume": 13942.0}, {"date": "2018-10-08", "close": 15.6, "volume": 13770.0}, {"date": "2018-10-09", "close": 15.55, "volume": 29877.0}, {"date": "2018-10-10", "close": 15.46, "volume": 14785.0}, {"date": "2018-10-11", "close": 15.3, "volume": 19797.0}, {"date": "2018-10-12", "close": 15.0, "volume": 42595.0}, {"date": "2018-10-15", "close": 14.94, "volume": 19314.0}, {"date": "2018-10-16", "close": 15.28, "volume": 24164.0}, {"date": "2018-10-17", "close": 15.26, "volume": 22142.0}, {"date": "2018-10-18", "close": 14.98, "volume": 12390.0}, {"date": "2018-10-19", "close": 14.59, "volume": 24443.0}, {"date": "2018-10-22", "close": 14.83, "volume": 25151.0}, {"date": "2018-10-23", "close": 14.33, "volume": 13899.0}, {"date": "2018-10-24", "close": 13.73, "volume": 39433.0}, {"date": "2018-10-25", "close": 13.97, "volume": 59417.0}, {"date": "2018-10-26", "close": 14.12, "volume": 19545.0}, {"date": "2018-10-29", "close": 14.47, "volume": 21270.0}, {"date": "2018-10-30", "close": 14.55, "volume": 32521.0}, {"date": "2018-10-31", "close": 14.6, "volume": 26607.0}, {"date": "2018-11-01", "close": 14.7, "volume": 48393.0}, {"date": "2018-11-02", "close": 15.03, "volume": 51982.0}, {"date": "2018-11-05", "close": 15.17, "volume": 18204.0}, {"date": "2018-11-06", "close": 15.26, "volume": 17879.0}, {"date": "2018-11-07", "close": 15.35, "volume": 10253.0}, {"date": "2018-11-08", "close": 15.48, "volume": 14660.0}, {"date": "2018-11-09", "close": 15.45, "volume": 38395.0}, {"date": "2018-11-12", "close": 15.34, "volume": 21995.0}, {"date": "2018-11-13", "close": 15.52, "volume": 10155.0}, {"date": "2018-11-14", "close": 15.32, "volume": 13131.0}, {"date": "2018-11-15", "close": 15.42, "volume": 6218.0}, {"date": "2018-11-16", "close": 15.26, "volume": 30749.0}, {"date": "2018-11-19", "close": 15.26, "volume": 13340.0}, {"date": "2018-11-20", "close": 15.23, "volume": 64531.0}, {"date": "2018-11-21", "close": 15.29, "volume": 14129.0}, {"date": "2018-11-23", "close": 15.44, "volume": 9677.0}, {"date": "2018-11-26", "close": 15.41, "volume": 39911.0}, {"date": "2018-11-27", "close": 15.26, "volume": 26033.0}, {"date": "2018-11-28", "close": 15.44, "volume": 25036.0}, {"date": "2018-11-29", "close": 15.49, "volume": 21967.0}, {"date": "2018-11-30", "close": 15.48, "volume": 20694.0}, {"date": "2018-12-03", "close": 15.59, "volume": 14291.0}, {"date": "2018-12-04", "close": 15.11, "volume": 22368.0}, {"date": "2018-12-06", "close": 14.93, "volume": 21540.0}, {"date": "2018-12-07", "close": 15.04, "volume": 27965.0}, {"date": "2018-12-10", "close": 15.08, "volume": 35212.0}, {"date": "2018-12-11", "close": 15.2, "volume": 14299.0}, {"date": "2018-12-12", "close": 15.22, "volume": 29186.0}, {"date": "2018-12-13", "close": 15.15, "volume": 21719.0}, {"date": "2018-12-14", "close": 15.17, "volume": 24297.0}, {"date": "2018-12-17", "close": 15.07, "volume": 18708.0}, {"date": "2018-12-18", "close": 15.11, "volume": 32724.0}, {"date": "2018-12-19", "close": 15.14, "volume": 21262.0}, {"date": "2018-12-20", "close": 15.215, "volume": 40134.0}, {"date": "2018-12-21", "close": 15.26, "volume": 38032.0}, {"date": "2018-12-24", "close": 14.86, "volume": 8592.0}, {"date": "2018-12-26", "close": 15.15, "volume": 34235.0}, {"date": "2018-12-27", "close": 15.46, "volume": 38906.0}, {"date": "2018-12-28", "close": 15.15, "volume": 25796.0}, {"date": "2018-12-31", "close": 14.83, "volume": 33166.0}, {"date": "2019-01-02", "close": 15.2, "volume": 10797.0}, {"date": "2019-01-03", "close": 15.25, "volume": 23659.0}, {"date": "2019-01-04", "close": 15.31, "volume": 22567.0}, {"date": "2019-01-07", "close": 15.3, "volume": 15375.0}, {"date": "2019-01-08", "close": 15.43, "volume": 4790.0}, {"date": "2019-01-09", "close": 15.52, "volume": 5976.0}, {"date": "2019-01-10", "close": 15.34, "volume": 5387.0}, {"date": "2019-01-11", "close": 15.31, "volume": 4917.0}, {"date": "2019-01-14", "close": 15.26, "volume": 10124.0}, {"date": "2019-01-15", "close": 15.36, "volume": 14221.0}, {"date": "2019-01-16", "close": 15.4, "volume": 12848.0}, {"date": "2019-01-17", "close": 15.33, "volume": 8328.0}, {"date": "2019-01-18", "close": 15.31, "volume": 60341.0}, {"date": "2019-01-22", "close": 15.28, "volume": 14274.0}, {"date": "2019-01-23", "close": 15.35, "volume": 17335.0}, {"date": "2019-01-24", "close": 15.41, "volume": 3463.0}, {"date": "2019-01-25", "close": 15.23, "volume": 20307.0}, {"date": "2019-01-28", "close": 15.24, "volume": 11901.0}, {"date": "2019-01-29", "close": 15.27, "volume": 11830.0}, {"date": "2019-01-30", "close": 15.46, "volume": 9249.0}, {"date": "2019-01-31", "close": 15.27, "volume": 16256.0}, {"date": "2019-02-01", "close": 15.27, "volume": 10178.0}, {"date": "2019-02-04", "close": 15.5, "volume": 6506.0}, {"date": "2019-02-05", "close": 15.43, "volume": 91162.0}, {"date": "2019-02-06", "close": 15.64, "volume": 12578.0}, {"date": "2019-02-07", "close": 15.62, "volume": 29467.0}, {"date": "2019-02-08", "close": 15.69, "volume": 14243.0}, {"date": "2019-02-11", "close": 15.92, "volume": 41294.0}, {"date": "2019-02-12", "close": 15.94, "volume": 16167.0}, {"date": "2019-02-13", "close": 15.96, "volume": 17078.0}, {"date": "2019-02-14", "close": 15.86, "volume": 20384.0}, {"date": "2019-02-15", "close": 15.93, "volume": 23537.0}, {"date": "2019-02-19", "close": 15.99, "volume": 15748.0}, {"date": "2019-02-20", "close": 16.1, "volume": 21190.0}, {"date": "2019-02-21", "close": 16.23, "volume": 11361.0}, {"date": "2019-02-22", "close": 16.49, "volume": 18131.0}, {"date": "2019-02-25", "close": 16.25, "volume": 27443.0}, {"date": "2019-02-26", "close": 16.46, "volume": 22619.0}, {"date": "2019-02-27", "close": 16.56, "volume": 11414.0}, {"date": "2019-02-28", "close": 16.12, "volume": 25196.0}, {"date": "2019-03-01", "close": 16.2, "volume": 26837.0}, {"date": "2019-03-04", "close": 16.02, "volume": 27799.0}, {"date": "2019-03-05", "close": 15.88, "volume": 17833.0}, {"date": "2019-03-06", "close": 15.55, "volume": 15944.0}, {"date": "2019-03-07", "close": 15.42, "volume": 22720.0}, {"date": "2019-03-08", "close": 15.66, "volume": 8865.0}, {"date": "2019-03-11", "close": 16.09, "volume": 16645.0}, {"date": "2019-03-12", "close": 15.93, "volume": 13925.0}, {"date": "2019-03-13", "close": 16.02, "volume": 14477.0}, {"date": "2019-03-14", "close": 15.88, "volume": 2998.0}, {"date": "2019-03-15", "close": 16.04, "volume": 60680.0}, {"date": "2019-03-18", "close": 16.08, "volume": 4929.0}, {"date": "2019-03-19", "close": 15.87, "volume": 10938.0}, {"date": "2019-03-20", "close": 15.73, "volume": 5196.0}, {"date": "2019-03-21", "close": 15.28, "volume": 8784.0}, {"date": "2019-03-22", "close": 14.7, "volume": 26581.0}, {"date": "2019-03-25", "close": 15.34, "volume": 14678.0}, {"date": "2019-03-26", "close": 15.54, "volume": 9450.0}, {"date": "2019-03-27", "close": 15.4, "volume": 7074.0}, {"date": "2019-03-28", "close": 15.5, "volume": 17902.0}, {"date": "2019-03-29", "close": 15.57, "volume": 46986.0}, {"date": "2019-04-01", "close": 15.71, "volume": 17509.0}, {"date": "2019-04-02", "close": 16.1, "volume": 10504.0}, {"date": "2019-04-03", "close": 16.13, "volume": 22364.0}, {"date": "2019-04-04", "close": 16.19, "volume": 11688.0}, {"date": "2019-04-05", "close": 16.35, "volume": 6721.0}, {"date": "2019-04-08", "close": 16.11, "volume": 13190.0}, {"date": "2019-04-09", "close": 15.97, "volume": 5579.0}, {"date": "2019-04-10", "close": 16.25, "volume": 5311.0}, {"date": "2019-04-11", "close": 16.02, "volume": 3708.0}, {"date": "2019-04-12", "close": 16.0, "volume": 10170.0}, {"date": "2019-04-15", "close": 15.8, "volume": 9808.0}, {"date": "2019-04-16", "close": 16.0, "volume": 8670.0}, {"date": "2019-04-17", "close": 16.03, "volume": 9820.0}, {"date": "2019-04-18", "close": 16.11, "volume": 5988.0}, {"date": "2019-04-22", "close": 15.83, "volume": 1515.0}, {"date": "2019-04-23", "close": 15.96, "volume": 6635.0}, {"date": "2019-04-24", "close": 15.5, "volume": 17700.0}, {"date": "2019-04-25", "close": 15.85, "volume": 8710.0}, {"date": "2019-04-26", "close": 16.03, "volume": 7717.0}, {"date": "2019-04-29", "close": 16.19, "volume": 10816.0}, {"date": "2019-04-30", "close": 16.28, "volume": 14387.0}, {"date": "2019-05-01", "close": 16.04, "volume": 8290.0}, {"date": "2019-05-02", "close": 15.96, "volume": 6203.0}, {"date": "2019-05-03", "close": 16.27, "volume": 9511.0}, {"date": "2019-05-06", "close": 16.12, "volume": 6855.0}, {"date": "2019-05-07", "close": 16.11, "volume": 8242.0}, {"date": "2019-05-08", "close": 16.07, "volume": 12977.0}, {"date": "2019-05-09", "close": 16.12, "volume": 8597.0}, {"date": "2019-05-10", "close": 16.28, "volume": 7962.0}, {"date": "2019-05-13", "close": 16.1, "volume": 9501.0}, {"date": "2019-05-14", "close": 16.25, "volume": 4353.0}, {"date": "2019-05-15", "close": 16.28, "volume": 8356.0}, {"date": "2019-05-16", "close": 16.04, "volume": 11408.0}, {"date": "2019-05-17", "close": 16.1, "volume": 6521.0}, {"date": "2019-05-20", "close": 16.06, "volume": 6478.0}, {"date": "2019-05-21", "close": 16.25, "volume": 7822.0}, {"date": "2019-05-22", "close": 16.24, "volume": 5498.0}, {"date": "2019-05-23", "close": 15.97, "volume": 9687.0}, {"date": "2019-05-24", "close": 16.15, "volume": 7621.0}, {"date": "2019-05-28", "close": 16.09, "volume": 12603.0}, {"date": "2019-05-29", "close": 16.04, "volume": 12972.0}, {"date": "2019-05-30", "close": 16.18, "volume": 18762.0}, {"date": "2019-05-31", "close": 16.06, "volume": 9538.0}, {"date": "2019-06-03", "close": 16.2, "volume": 35306.0}, {"date": "2019-06-04", "close": 16.3, "volume": 13269.0}, {"date": "2019-06-05", "close": 16.06, "volume": 6854.0}, {"date": "2019-06-06", "close": 16.02, "volume": 2232.0}, {"date": "2019-06-07", "close": 16.11, "volume": 7117.0}, {"date": "2019-06-10", "close": 16.22, "volume": 11881.0}, {"date": "2019-06-11", "close": 16.3, "volume": 8176.0}, {"date": "2019-06-12", "close": 16.2, "volume": 4248.0}, {"date": "2019-06-13", "close": 16.25, "volume": 8698.0}, {"date": "2019-06-14", "close": 16.21, "volume": 6965.0}, {"date": "2019-06-17", "close": 16.24, "volume": 3184.0}, {"date": "2019-06-18", "close": 16.25, "volume": 4000.0}, {"date": "2019-06-19", "close": 16.43, "volume": 25219.0}, {"date": "2019-06-20", "close": 16.47, "volume": 15613.0}, {"date": "2019-06-21", "close": 16.4, "volume": 21063.0}, {"date": "2019-06-24", "close": 16.15, "volume": 9190.0}, {"date": "2019-06-25", "close": 16.26, "volume": 3382.0}, {"date": "2019-06-26", "close": 16.02, "volume": 1797.0}, {"date": "2019-06-27", "close": 16.28, "volume": 15927.0}, {"date": "2019-06-28", "close": 16.25, "volume": 53495.0}, {"date": "2019-07-01", "close": 16.35, "volume": 10504.0}, {"date": "2019-07-02", "close": 16.29, "volume": 17693.0}, {"date": "2019-07-03", "close": 16.4, "volume": 8753.0}, {"date": "2019-07-05", "close": 16.41, "volume": 11229.0}, {"date": "2019-07-08", "close": 16.26, "volume": 5258.0}, {"date": "2019-07-09", "close": 16.3, "volume": 5835.0}, {"date": "2019-07-10", "close": 16.18, "volume": 4953.0}, {"date": "2019-07-11", "close": 16.27, "volume": 6916.0}, {"date": "2019-07-12", "close": 16.15, "volume": 7794.0}, {"date": "2019-07-15", "close": 16.16, "volume": 3346.0}, {"date": "2019-07-16", "close": 16.18, "volume": 2219.0}, {"date": "2019-07-17", "close": 16.09, "volume": 7926.0}, {"date": "2019-07-18", "close": 16.21, "volume": 4546.0}, {"date": "2019-07-19", "close": 16.05, "volume": 7621.0}, {"date": "2019-07-22", "close": 16.09, "volume": 5766.0}, {"date": "2019-07-23", "close": 16.09, "volume": 2285.0}, {"date": "2019-07-24", "close": 16.08, "volume": 13386.0}, {"date": "2019-07-25", "close": 16.1, "volume": 3624.0}, {"date": "2019-07-26", "close": 16.2, "volume": 7992.0}, {"date": "2019-07-29", "close": 16.08, "volume": 8622.0}, {"date": "2019-07-30", "close": 16.19, "volume": 11102.0}, {"date": "2019-07-31", "close": 16.07, "volume": 16124.0}, {"date": "2019-08-01", "close": 16.04, "volume": 10305.0}, {"date": "2019-08-02", "close": 16.3, "volume": 18192.0}, {"date": "2019-08-05", "close": 16.1, "volume": 35157.0}, {"date": "2019-08-06", "close": 16.2, "volume": 24451.0}, {"date": "2019-08-07", "close": 16.14, "volume": 14699.0}, {"date": "2019-08-08", "close": 16.08, "volume": 11066.0}, {"date": "2019-08-09", "close": 16.09, "volume": 7096.0}, {"date": "2019-08-12", "close": 16.12, "volume": 5452.0}, {"date": "2019-08-13", "close": 16.25, "volume": 8219.0}, {"date": "2019-08-14", "close": 16.0, "volume": 17587.0}, {"date": "2019-08-15", "close": 16.09, "volume": 29688.0}, {"date": "2019-08-16", "close": 16.21, "volume": 9092.0}, {"date": "2019-08-19", "close": 16.3, "volume": 10112.0}, {"date": "2019-08-20", "close": 16.28, "volume": 8588.0}, {"date": "2019-08-21", "close": 16.11, "volume": 6052.0}, {"date": "2019-08-22", "close": 16.11, "volume": 12921.0}, {"date": "2019-08-23", "close": 15.87, "volume": 15973.0}, {"date": "2019-08-26", "close": 16.3, "volume": 21809.0}, {"date": "2019-08-27", "close": 15.96, "volume": 12575.0}, {"date": "2019-08-28", "close": 16.01, "volume": 14589.0}, {"date": "2019-08-29", "close": 16.0, "volume": 15651.0}, {"date": "2019-08-30", "close": 15.98, "volume": 28334.0}, {"date": "2019-09-03", "close": 15.85, "volume": 16372.0}, {"date": "2019-09-04", "close": 15.74, "volume": 11167.0}, {"date": "2019-09-05", "close": 16.03, "volume": 13380.0}, {"date": "2019-09-06", "close": 16.01, "volume": 9149.0}, {"date": "2019-09-09", "close": 16.16, "volume": 17351.0}, {"date": "2019-09-10", "close": 16.24, "volume": 17876.0}, {"date": "2019-09-11", "close": 16.32, "volume": 28586.0}, {"date": "2019-09-12", "close": 16.35, "volume": 24384.0}, {"date": "2019-09-13", "close": 16.33, "volume": 26751.0}, {"date": "2019-09-16", "close": 16.1, "volume": 22148.0}, {"date": "2019-09-17", "close": 16.0, "volume": 19975.0}, {"date": "2019-09-18", "close": 16.14, "volume": 23033.0}, {"date": "2019-09-19", "close": 16.21, "volume": 22524.0}, {"date": "2019-09-20", "close": 16.76, "volume": 96835.0}, {"date": "2019-09-23", "close": 17.3, "volume": 45167.0}, {"date": "2019-09-24", "close": 17.12, "volume": 108204.0}, {"date": "2019-09-25", "close": 17.78, "volume": 48368.0}, {"date": "2019-09-26", "close": 17.64, "volume": 16882.0}, {"date": "2019-09-27", "close": 17.41, "volume": 10570.0}, {"date": "2019-09-30", "close": 17.32, "volume": 27169.0}, {"date": "2019-10-01", "close": 17.34, "volume": 15216.0}, {"date": "2019-10-02", "close": 17.09, "volume": 24942.0}, {"date": "2019-10-03", "close": 17.09, "volume": 26510.0}, {"date": "2019-10-04", "close": 17.38, "volume": 6521.0}, {"date": "2019-10-07", "close": 17.38, "volume": 7751.0}, {"date": "2019-10-08", "close": 17.29, "volume": 11540.0}, {"date": "2019-10-09", "close": 17.5, "volume": 8993.0}, {"date": "2019-10-10", "close": 17.06, "volume": 20369.0}, {"date": "2019-10-11", "close": 17.37, "volume": 18089.0}, {"date": "2019-10-14", "close": 17.42, "volume": 15637.0}, {"date": "2019-10-15", "close": 17.44, "volume": 12647.0}, {"date": "2019-10-16", "close": 17.36, "volume": 17545.0}, {"date": "2019-10-17", "close": 17.53, "volume": 23856.0}, {"date": "2019-10-18", "close": 17.52, "volume": 7930.0}, {"date": "2019-10-21", "close": 17.87, "volume": 10188.0}, {"date": "2019-10-22", "close": 17.81, "volume": 11351.0}, {"date": "2019-10-23", "close": 17.6, "volume": 6297.0}, {"date": "2019-10-24", "close": 17.29, "volume": 8714.0}, {"date": "2019-10-25", "close": 17.31, "volume": 26753.0}, {"date": "2019-10-28", "close": 17.36, "volume": 6623.0}, {"date": "2019-10-29", "close": 17.38, "volume": 16558.0}, {"date": "2019-10-30", "close": 17.53, "volume": 8519.0}, {"date": "2019-10-31", "close": 17.57, "volume": 58051.0}, {"date": "2019-11-01", "close": 17.87, "volume": 10208.0}, {"date": "2019-11-04", "close": 17.95, "volume": 7548.0}, {"date": "2019-11-05", "close": 17.97, "volume": 6439.0}, {"date": "2019-11-06", "close": 17.6, "volume": 8503.0}, {"date": "2019-11-07", "close": 17.58, "volume": 7140.0}, {"date": "2019-11-08", "close": 16.96, "volume": 17618.0}, {"date": "2019-11-11", "close": 17.09, "volume": 9192.0}, {"date": "2019-11-12", "close": 17.24, "volume": 17209.0}, {"date": "2019-11-13", "close": 17.62, "volume": 12081.0}, {"date": "2019-11-14", "close": 17.55, "volume": 12056.0}, {"date": "2019-11-15", "close": 17.34, "volume": 10985.0}, {"date": "2019-11-18", "close": 17.52, "volume": 5005.0}, {"date": "2019-11-19", "close": 17.75, "volume": 6641.0}, {"date": "2019-11-20", "close": 17.18, "volume": 24484.0}, {"date": "2019-11-21", "close": 16.74, "volume": 19324.0}, {"date": "2019-11-22", "close": 16.49, "volume": 15306.0}, {"date": "2019-11-25", "close": 17.1, "volume": 16790.0}, {"date": "2019-11-26", "close": 17.13, "volume": 13362.0}, {"date": "2019-11-27", "close": 17.36, "volume": 8390.0}, {"date": "2019-11-29", "close": 17.63, "volume": 4511.0}, {"date": "2019-12-02", "close": 17.37, "volume": 11317.0}, {"date": "2019-12-03", "close": 17.4, "volume": 11864.0}, {"date": "2019-12-04", "close": 17.43, "volume": 5959.0}, {"date": "2019-12-05", "close": 17.4, "volume": 13121.0}, {"date": "2019-12-06", "close": 17.71, "volume": 27080.0}, {"date": "2019-12-09", "close": 17.63, "volume": 5625.0}, {"date": "2019-12-10", "close": 17.82, "volume": 30674.0}, {"date": "2019-12-11", "close": 17.98, "volume": 15811.0}, {"date": "2019-12-12", "close": 17.96, "volume": 9429.0}, {"date": "2019-12-13", "close": 17.99, "volume": 9903.0}, {"date": "2019-12-16", "close": 17.99, "volume": 18335.0}, {"date": "2019-12-17", "close": 17.95, "volume": 19877.0}, {"date": "2019-12-18", "close": 17.95, "volume": 9278.0}, {"date": "2019-12-19", "close": 17.8, "volume": 17078.0}, {"date": "2019-12-20", "close": 18.25, "volume": 52486.0}, {"date": "2019-12-23", "close": 17.99, "volume": 10317.0}, {"date": "2019-12-24", "close": 17.9, "volume": 4907.0}, {"date": "2019-12-26", "close": 18.22, "volume": 4678.0}, {"date": "2019-12-27", "close": 18.0, "volume": 10711.0}, {"date": "2019-12-30", "close": 18.0, "volume": 12785.0}, {"date": "2019-12-31", "close": 18.13, "volume": 19043.0}, {"date": "2020-01-02", "close": 17.68, "volume": 13382.0}, {"date": "2020-01-03", "close": 17.32, "volume": 10564.0}, {"date": "2020-01-06", "close": 17.25, "volume": 8368.0}, {"date": "2020-01-07", "close": 17.28, "volume": 6894.0}, {"date": "2020-01-08", "close": 17.25, "volume": 14144.0}, {"date": "2020-01-09", "close": 17.31, "volume": 16690.0}, {"date": "2020-01-10", "close": 17.11, "volume": 22758.0}, {"date": "2020-01-13", "close": 17.27, "volume": 39791.0}, {"date": "2020-01-14", "close": 17.37, "volume": 19279.0}, {"date": "2020-01-15", "close": 17.61, "volume": 8838.0}, {"date": "2020-01-16", "close": 17.85, "volume": 11071.0}, {"date": "2020-01-17", "close": 17.46, "volume": 12082.0}, {"date": "2020-01-21", "close": 17.42, "volume": 12145.0}, {"date": "2020-01-22", "close": 17.58, "volume": 13477.0}, {"date": "2020-01-23", "close": 17.47, "volume": 16422.0}, {"date": "2020-01-24", "close": 17.4, "volume": 10666.0}, {"date": "2020-01-27", "close": 17.2, "volume": 21661.0}, {"date": "2020-01-28", "close": 17.0, "volume": 31294.0}, {"date": "2020-01-29", "close": 16.5, "volume": 17388.0}, {"date": "2020-01-30", "close": 16.51, "volume": 8272.0}, {"date": "2020-01-31", "close": 15.79, "volume": 17609.0}, {"date": "2020-02-03", "close": 16.05, "volume": 21352.0}, {"date": "2020-02-04", "close": 16.31, "volume": 15971.0}, {"date": "2020-02-05", "close": 16.85, "volume": 24129.0}, {"date": "2020-02-06", "close": 16.78, "volume": 17042.0}, {"date": "2020-02-07", "close": 16.77, "volume": 13460.0}, {"date": "2020-02-10", "close": 16.76, "volume": 6740.0}, {"date": "2020-02-11", "close": 16.89, "volume": 13928.0}, {"date": "2020-02-12", "close": 17.17, "volume": 7567.0}, {"date": "2020-02-13", "close": 16.91, "volume": 4484.0}, {"date": "2020-02-14", "close": 16.96, "volume": 10688.0}, {"date": "2020-02-18", "close": 16.72, "volume": 8534.0}, {"date": "2020-02-19", "close": 16.72, "volume": 41237.0}, {"date": "2020-02-20", "close": 16.99, "volume": 9596.0}, {"date": "2020-02-21", "close": 16.57, "volume": 10624.0}, {"date": "2020-02-24", "close": 16.63, "volume": 8492.0}, {"date": "2020-02-25", "close": 16.14, "volume": 10717.0}, {"date": "2020-02-26", "close": 15.8, "volume": 8548.0}, {"date": "2020-02-27", "close": 15.71, "volume": 13835.0}, {"date": "2020-02-28", "close": 15.92, "volume": 15010.0}, {"date": "2020-03-02", "close": 15.89, "volume": 15386.0}, {"date": "2020-03-03", "close": 15.76, "volume": 23725.0}, {"date": "2020-03-04", "close": 15.88, "volume": 21017.0}, {"date": "2020-03-05", "close": 15.19, "volume": 26786.0}, {"date": "2020-03-06", "close": 14.61, "volume": 43922.0}, {"date": "2020-03-09", "close": 13.25, "volume": 30456.0}, {"date": "2020-03-10", "close": 14.86, "volume": 37480.0}, {"date": "2020-03-11", "close": 14.04, "volume": 55641.0}, {"date": "2020-03-12", "close": 12.77, "volume": 46144.0}, {"date": "2020-03-13", "close": 13.43, "volume": 24934.0}, {"date": "2020-03-16", "close": 10.27, "volume": 23848.0}, {"date": "2020-03-17", "close": 11.5, "volume": 46466.0}, {"date": "2020-03-18", "close": 10.02, "volume": 18538.0}, {"date": "2020-03-19", "close": 10.18, "volume": 54007.0}, {"date": "2020-03-20", "close": 10.86, "volume": 57715.0}, {"date": "2020-03-23", "close": 9.3, "volume": 153090.0}, {"date": "2020-03-24", "close": 10.53, "volume": 40980.0}, {"date": "2020-03-25", "close": 11.04, "volume": 19439.0}, {"date": "2020-03-26", "close": 12.23, "volume": 20015.0}, {"date": "2020-03-27", "close": 10.66, "volume": 20906.0}, {"date": "2020-03-30", "close": 10.92, "volume": 22261.0}, {"date": "2020-03-31", "close": 10.87, "volume": 39130.0}, {"date": "2020-04-01", "close": 9.43, "volume": 43596.0}, {"date": "2020-04-02", "close": 9.5, "volume": 15358.0}, {"date": "2020-04-03", "close": 8.77, "volume": 18070.0}, {"date": "2020-04-06", "close": 9.64, "volume": 26568.0}, {"date": "2020-04-07", "close": 9.32, "volume": 16202.0}, {"date": "2020-04-08", "close": 9.97, "volume": 18086.0}, {"date": "2020-04-09", "close": 11.05, "volume": 26780.0}, {"date": "2020-04-13", "close": 11.0, "volume": 6141.0}, {"date": "2020-04-14", "close": 11.19, "volume": 17165.0}, {"date": "2020-04-15", "close": 10.16, "volume": 24537.0}, {"date": "2020-04-16", "close": 9.98, "volume": 25854.0}, {"date": "2020-04-17", "close": 10.73, "volume": 24412.0}, {"date": "2020-04-20", "close": 9.795, "volume": 8712.0}, {"date": "2020-04-21", "close": 9.6, "volume": 28685.0}, {"date": "2020-04-22", "close": 9.39, "volume": 20713.0}, {"date": "2020-04-23", "close": 9.8, "volume": 21708.0}, {"date": "2020-04-24", "close": 10.18, "volume": 11919.0}, {"date": "2020-04-27", "close": 10.47, "volume": 10889.0}, {"date": "2020-04-28", "close": 10.66, "volume": 13545.0}, {"date": "2020-04-29", "close": 11.28, "volume": 23145.0}, {"date": "2020-04-30", "close": 11.65, "volume": 27237.0}, {"date": "2020-05-01", "close": 11.23, "volume": 14626.0}, {"date": "2020-05-04", "close": 11.02, "volume": 12393.0}, {"date": "2020-05-05", "close": 11.0, "volume": 30699.0}, {"date": "2020-05-06", "close": 10.99, "volume": 17613.0}, {"date": "2020-05-07", "close": 10.67, "volume": 11408.0}, {"date": "2020-05-08", "close": 10.95, "volume": 16084.0}, {"date": "2020-05-11", "close": 11.02, "volume": 33392.0}, {"date": "2020-05-12", "close": 10.51, "volume": 31131.0}, {"date": "2020-05-13", "close": 10.56, "volume": 35745.0}, {"date": "2020-05-14", "close": 10.68, "volume": 45216.0}, {"date": "2020-05-15", "close": 11.22, "volume": 23100.0}, {"date": "2020-05-18", "close": 12.33, "volume": 32636.0}, {"date": "2020-05-19", "close": 11.58, "volume": 15524.0}, {"date": "2020-05-20", "close": 12.72, "volume": 24972.0}, {"date": "2020-05-21", "close": 12.19, "volume": 14223.0}, {"date": "2020-05-22", "close": 12.43, "volume": 5164.0}, {"date": "2020-05-26", "close": 12.91, "volume": 21722.0}, {"date": "2020-05-27", "close": 14.16, "volume": 24022.0}, {"date": "2020-05-28", "close": 13.49, "volume": 21729.0}, {"date": "2020-05-29", "close": 13.56, "volume": 30834.0}, {"date": "2020-06-01", "close": 13.26, "volume": 21204.0}, {"date": "2020-06-02", "close": 12.5, "volume": 15626.0}, {"date": "2020-06-03", "close": 13.25, "volume": 22190.0}, {"date": "2020-06-04", "close": 13.85, "volume": 23099.0}, {"date": "2020-06-05", "close": 14.05, "volume": 15617.0}, {"date": "2020-06-08", "close": 14.0, "volume": 15643.0}, {"date": "2020-06-09", "close": 14.08, "volume": 17349.0}, {"date": "2020-06-10", "close": 13.78, "volume": 6975.0}, {"date": "2020-06-11", "close": 12.41, "volume": 19879.0}, {"date": "2020-06-12", "close": 13.32, "volume": 23399.0}, {"date": "2020-06-15", "close": 13.52, "volume": 16359.0}, {"date": "2020-06-16", "close": 13.6, "volume": 13177.0}, {"date": "2020-06-17", "close": 13.06, "volume": 19203.0}, {"date": "2020-06-18", "close": 13.72, "volume": 9674.0}, {"date": "2020-06-19", "close": 13.49, "volume": 31160.0}, {"date": "2020-06-22", "close": 13.72, "volume": 5988.0}, {"date": "2020-06-23", "close": 13.77, "volume": 28072.0}, {"date": "2020-06-24", "close": 12.55, "volume": 23706.0}, {"date": "2020-06-25", "close": 13.0, "volume": 18840.0}, {"date": "2020-06-26", "close": 11.67, "volume": 60632.0}, {"date": "2020-06-29", "close": 12.36, "volume": 24253.0}, {"date": "2020-06-30", "close": 12.42, "volume": 17059.0}, {"date": "2020-07-01", "close": 12.27, "volume": 12916.0}, {"date": "2020-07-02", "close": 12.45, "volume": 9839.0}, {"date": "2020-07-06", "close": 12.4, "volume": 12817.0}, {"date": "2020-07-07", "close": 12.02, "volume": 15442.0}, {"date": "2020-07-08", "close": 12.02, "volume": 11456.0}, {"date": "2020-07-09", "close": 11.26, "volume": 17577.0}, {"date": "2020-07-10", "close": 11.78, "volume": 9851.0}, {"date": "2020-07-13", "close": 11.76, "volume": 10275.0}, {"date": "2020-07-14", "close": 11.99, "volume": 14545.0}, {"date": "2020-07-15", "close": 12.24, "volume": 31315.0}, {"date": "2020-07-16", "close": 11.8, "volume": 16248.0}, {"date": "2020-07-17", "close": 11.89, "volume": 12480.0}, {"date": "2020-07-20", "close": 11.5, "volume": 5198.0}, {"date": "2020-07-21", "close": 12.4, "volume": 3623.0}, {"date": "2020-07-22", "close": 11.61, "volume": 28906.0}, {"date": "2020-07-23", "close": 11.82, "volume": 8161.0}, {"date": "2020-07-24", "close": 11.73, "volume": 22363.0}, {"date": "2020-07-27", "close": 11.3, "volume": 12385.0}, {"date": "2020-07-28", "close": 11.15, "volume": 1747.0}, {"date": "2020-07-29", "close": 11.05, "volume": 18873.0}, {"date": "2020-07-30", "close": 11.16, "volume": 8960.0}, {"date": "2020-07-31", "close": 10.25, "volume": 19596.0}, {"date": "2020-08-03", "close": 10.19, "volume": 19755.0}, {"date": "2020-08-04", "close": 10.1, "volume": 14276.0}, {"date": "2020-08-05", "close": 10.89, "volume": 15816.0}, {"date": "2020-08-06", "close": 10.66, "volume": 5458.0}, {"date": "2020-08-07", "close": 11.15, "volume": 11462.0}, {"date": "2020-08-10", "close": 11.48, "volume": 9303.0}, {"date": "2020-08-11", "close": 11.53, "volume": 26797.0}, {"date": "2020-08-12", "close": 11.69, "volume": 4464.0}, {"date": "2020-08-13", "close": 11.47, "volume": 19308.0}, {"date": "2020-08-14", "close": 11.69, "volume": 2179.0}, {"date": "2020-08-17", "close": 11.91, "volume": 8037.0}, {"date": "2020-08-18", "close": 11.8, "volume": 7365.0}, {"date": "2020-08-19", "close": 12.02, "volume": 5173.0}, {"date": "2020-08-20", "close": 12.1, "volume": 7908.0}, {"date": "2020-08-21", "close": 11.96, "volume": 12979.0}, {"date": "2020-08-24", "close": 12.24, "volume": 10198.0}, {"date": "2020-08-25", "close": 11.94, "volume": 23219.0}, {"date": "2020-08-26", "close": 11.94, "volume": 42583.0}, {"date": "2020-08-27", "close": 11.85, "volume": 4328.0}, {"date": "2020-08-28", "close": 11.41, "volume": 14102.0}, {"date": "2020-08-31", "close": 11.1, "volume": 22292.0}, {"date": "2020-09-01", "close": 11.14, "volume": 5866.0}, {"date": "2020-09-02", "close": 11.28, "volume": 15805.0}, {"date": "2020-09-03", "close": 11.255, "volume": 24673.0}, {"date": "2020-09-04", "close": 11.72, "volume": 13809.0}, {"date": "2020-09-08", "close": 11.82, "volume": 14026.0}, {"date": "2020-09-09", "close": 11.86, "volume": 23984.0}, {"date": "2020-09-10", "close": 11.93, "volume": 23105.0}, {"date": "2020-09-11", "close": 12.0, "volume": 20926.0}, {"date": "2020-09-14", "close": 12.17, "volume": 30694.0}, {"date": "2020-09-15", "close": 12.13, "volume": 29899.0}, {"date": "2020-09-16", "close": 12.07, "volume": 19277.0}, {"date": "2020-09-17", "close": 12.11, "volume": 8480.0}, {"date": "2020-09-18", "close": 11.81, "volume": 50638.0}, {"date": "2020-09-21", "close": 10.65, "volume": 12919.0}, {"date": "2020-09-22", "close": 10.14, "volume": 10946.0}, {"date": "2020-09-23", "close": 9.57, "volume": 22509.0}, {"date": "2020-09-24", "close": 9.56, "volume": 24749.0}, {"date": "2020-09-25", "close": 9.87, "volume": 23535.0}, {"date": "2020-09-28", "close": 9.76, "volume": 27939.0}, {"date": "2020-09-29", "close": 9.86, "volume": 13321.0}, {"date": "2020-09-30", "close": 9.9, "volume": 3841.0}, {"date": "2020-10-01", "close": 9.83, "volume": 8814.0}, {"date": "2020-10-02", "close": 9.77, "volume": 29368.0}, {"date": "2020-10-05", "close": 10.23, "volume": 13891.0}, {"date": "2020-10-06", "close": 10.21, "volume": 8598.0}, {"date": "2020-10-07", "close": 10.88, "volume": 8359.0}, {"date": "2020-10-08", "close": 11.77, "volume": 84256.0}, {"date": "2020-10-09", "close": 11.68, "volume": 2215.0}, {"date": "2020-10-12", "close": 11.11, "volume": 6849.0}, {"date": "2020-10-13", "close": 10.7, "volume": 6458.0}, {"date": "2020-10-14", "close": 10.67, "volume": 8337.0}, {"date": "2020-10-15", "close": 10.84, "volume": 15019.0}, {"date": "2020-10-16", "close": 10.98, "volume": 125235.0}, {"date": "2020-10-19", "close": 10.98, "volume": 5128.0}, {"date": "2020-10-20", "close": 10.97, "volume": 7758.0}, {"date": "2020-10-21", "close": 11.12, "volume": 4106.0}, {"date": "2020-10-22", "close": 11.55, "volume": 7120.0}, {"date": "2020-10-23", "close": 11.71, "volume": 15965.0}, {"date": "2020-10-26", "close": 11.42, "volume": 10560.0}, {"date": "2020-10-27", "close": 11.21, "volume": 35442.0}, {"date": "2020-10-28", "close": 11.7, "volume": 28065.0}, {"date": "2020-10-29", "close": 12.14, "volume": 25898.0}, {"date": "2020-10-30", "close": 11.75, "volume": 9503.0}, {"date": "2020-11-02", "close": 12.03, "volume": 7279.0}, {"date": "2020-11-03", "close": 13.29, "volume": 34705.0}, {"date": "2020-11-04", "close": 12.66, "volume": 9228.0}, {"date": "2020-11-05", "close": 13.0, "volume": 17801.0}, {"date": "2020-11-06", "close": 12.07, "volume": 10423.0}, {"date": "2020-11-09", "close": 13.31, "volume": 35260.0}, {"date": "2020-11-10", "close": 14.28, "volume": 40227.0}, {"date": "2020-11-11", "close": 14.2, "volume": 10061.0}, {"date": "2020-11-12", "close": 14.1, "volume": 20945.0}, {"date": "2020-11-13", "close": 14.36, "volume": 10915.0}, {"date": "2020-11-16", "close": 15.47, "volume": 21255.0}, {"date": "2020-11-17", "close": 15.19, "volume": 8554.0}, {"date": "2020-11-18", "close": 15.07, "volume": 6604.0}, {"date": "2020-11-19", "close": 14.69, "volume": 6417.0}, {"date": "2020-11-20", "close": 14.26, "volume": 13251.0}, {"date": "2020-11-23", "close": 14.71, "volume": 15907.0}, {"date": "2020-11-24", "close": 15.96, "volume": 19882.0}, {"date": "2020-11-25", "close": 15.77, "volume": 7610.0}, {"date": "2020-11-27", "close": 15.87, "volume": 5466.0}, {"date": "2020-11-30", "close": 15.0, "volume": 23951.0}, {"date": "2020-12-01", "close": 15.0, "volume": 15224.0}, {"date": "2020-12-02", "close": 14.66, "volume": 34886.0}, {"date": "2020-12-03", "close": 14.87, "volume": 9572.0}, {"date": "2020-12-04", "close": 15.0, "volume": 21192.0}, {"date": "2020-12-07", "close": 15.09, "volume": 15511.0}, {"date": "2020-12-08", "close": 15.79, "volume": 10632.0}, {"date": "2020-12-09", "close": 15.77, "volume": 18211.0}, {"date": "2020-12-10", "close": 15.99, "volume": 10667.0}, {"date": "2020-12-11", "close": 15.5, "volume": 6050.0}, {"date": "2020-12-14", "close": 15.45, "volume": 16842.0}, {"date": "2020-12-15", "close": 15.65, "volume": 10689.0}, {"date": "2020-12-16", "close": 15.38, "volume": 13845.0}, {"date": "2020-12-17", "close": 15.54, "volume": 4477.0}, {"date": "2020-12-18", "close": 15.19, "volume": 80871.0}, {"date": "2020-12-21", "close": 15.6, "volume": 27480.0}, {"date": "2020-12-22", "close": 15.5, "volume": 38513.0}, {"date": "2020-12-23", "close": 15.57, "volume": 23233.0}, {"date": "2020-12-24", "close": 15.69, "volume": 2202.0}, {"date": "2020-12-28", "close": 15.75, "volume": 27703.0}, {"date": "2020-12-29", "close": 15.66, "volume": 7581.0}, {"date": "2020-12-30", "close": 15.59, "volume": 3702.0}, {"date": "2020-12-31", "close": 15.6, "volume": 24112.0}, {"date": "2021-01-04", "close": 15.62, "volume": 21179.0}, {"date": "2021-01-05", "close": 15.85, "volume": 51330.0}, {"date": "2021-01-06", "close": 17.3, "volume": 45492.0}, {"date": "2021-01-07", "close": 17.49, "volume": 17020.0}, {"date": "2021-01-08", "close": 16.72, "volume": 14458.0}, {"date": "2021-01-11", "close": 16.66, "volume": 24460.0}, {"date": "2021-01-12", "close": 16.8, "volume": 15480.0}, {"date": "2021-01-13", "close": 16.82, "volume": 24002.0}, {"date": "2021-01-14", "close": 17.05, "volume": 12439.0}, {"date": "2021-01-15", "close": 16.36, "volume": 34337.0}, {"date": "2021-01-19", "close": 16.1, "volume": 24428.0}, {"date": "2021-01-20", "close": 16.17, "volume": 23879.0}, {"date": "2021-01-21", "close": 16.0, "volume": 23849.0}, {"date": "2021-01-22", "close": 16.32, "volume": 20013.0}, {"date": "2021-01-25", "close": 16.32, "volume": 9898.0}, {"date": "2021-01-26", "close": 15.68, "volume": 18413.0}, {"date": "2021-01-27", "close": 14.62, "volume": 57516.0}, {"date": "2021-01-28", "close": 14.37, "volume": 28574.0}, {"date": "2021-01-29", "close": 13.7, "volume": 19437.0}, {"date": "2021-02-01", "close": 14.7, "volume": 38234.0}, {"date": "2021-02-02", "close": 15.24, "volume": 56103.0}, {"date": "2021-02-03", "close": 15.25, "volume": 55989.0}, {"date": "2021-02-04", "close": 15.48, "volume": 42451.0}, {"date": "2021-02-05", "close": 15.71, "volume": 8090.0}, {"date": "2021-02-08", "close": 15.99, "volume": 16173.0}, {"date": "2021-02-09", "close": 15.92, "volume": 8724.0}, {"date": "2021-02-10", "close": 15.7, "volume": 18218.0}, {"date": "2021-02-11", "close": 16.37, "volume": 28996.0}, {"date": "2021-02-12", "close": 16.4, "volume": 9733.0}, {"date": "2021-02-16", "close": 16.24, "volume": 10961.0}, {"date": "2021-02-17", "close": 16.0, "volume": 33486.0}, {"date": "2021-02-18", "close": 15.8, "volume": 28826.0}, {"date": "2021-02-19", "close": 16.1, "volume": 17009.0}, {"date": "2021-02-22", "close": 16.2, "volume": 10525.0}, {"date": "2021-02-23", "close": 16.02, "volume": 16543.0}, {"date": "2021-02-24", "close": 16.39, "volume": 10829.0}, {"date": "2021-02-25", "close": 15.97, "volume": 37067.0}, {"date": "2021-02-26", "close": 16.28, "volume": 27888.0}, {"date": "2021-03-01", "close": 16.57, "volume": 17016.0}, {"date": "2021-03-02", "close": 16.8, "volume": 19081.0}, {"date": "2021-03-03", "close": 17.22, "volume": 20975.0}, {"date": "2021-03-04", "close": 17.35, "volume": 25888.0}, {"date": "2021-03-05", "close": 17.97, "volume": 41193.0}, {"date": "2021-03-08", "close": 18.64, "volume": 44355.0}, {"date": "2021-03-09", "close": 18.2, "volume": 34914.0}, {"date": "2021-03-10", "close": 17.99, "volume": 34506.0}, {"date": "2021-03-11", "close": 17.75, "volume": 30289.0}, {"date": "2021-03-12", "close": 18.21, "volume": 28263.0}, {"date": "2021-03-15", "close": 17.85, "volume": 16693.0}, {"date": "2021-03-16", "close": 17.68, "volume": 12624.0}, {"date": "2021-03-17", "close": 17.62, "volume": 13662.0}, {"date": "2021-03-18", "close": 17.66, "volume": 15699.0}, {"date": "2021-03-19", "close": 18.13, "volume": 120559.0}, {"date": "2021-03-22", "close": 17.53, "volume": 19763.0}, {"date": "2021-03-23", "close": 17.3, "volume": 23604.0}, {"date": "2021-03-24", "close": 17.32, "volume": 21841.0}, {"date": "2021-03-25", "close": 17.1, "volume": 21880.0}, {"date": "2021-03-26", "close": 16.66, "volume": 16652.0}, {"date": "2021-03-29", "close": 16.44, "volume": 19911.0}, {"date": "2021-03-30", "close": 16.56, "volume": 6378.0}, {"date": "2021-03-31", "close": 16.62, "volume": 30171.0}, {"date": "2021-04-01", "close": 16.86, "volume": 32228.0}, {"date": "2021-04-05", "close": 16.65, "volume": 33315.0}, {"date": "2021-04-06", "close": 16.97, "volume": 9163.0}, {"date": "2021-04-07", "close": 16.95, "volume": 38217.0}, {"date": "2021-04-08", "close": 16.91, "volume": 7973.0}, {"date": "2021-04-09", "close": 16.7, "volume": 10835.0}, {"date": "2021-04-12", "close": 16.67, "volume": 29103.0}, {"date": "2021-04-13", "close": 16.92, "volume": 15022.0}, {"date": "2021-04-14", "close": 16.92, "volume": 14717.0}, {"date": "2021-04-15", "close": 16.81, "volume": 19545.0}, {"date": "2021-04-16", "close": 16.75, "volume": 19588.0}, {"date": "2021-04-19", "close": 16.66, "volume": 17795.0}, {"date": "2021-04-20", "close": 16.05, "volume": 42397.0}, {"date": "2021-04-21", "close": 16.05, "volume": 41877.0}, {"date": "2021-04-22", "close": 16.15, "volume": 26093.0}, {"date": "2021-04-23", "close": 16.26, "volume": 25555.0}, {"date": "2021-04-26", "close": 16.28, "volume": 27584.0}, {"date": "2021-04-27", "close": 16.2, "volume": 32661.0}, {"date": "2021-04-28", "close": 16.26, "volume": 38032.0}, {"date": "2021-04-29", "close": 16.95, "volume": 32043.0}, {"date": "2021-04-30", "close": 16.78, "volume": 58076.0}, {"date": "2021-05-03", "close": 16.76, "volume": 19137.0}, {"date": "2021-05-04", "close": 16.55, "volume": 24675.0}, {"date": "2021-05-05", "close": 16.45, "volume": 51629.0}, {"date": "2021-05-06", "close": 16.65, "volume": 27185.0}, {"date": "2021-05-07", "close": 16.63, "volume": 53531.0}, {"date": "2021-05-10", "close": 16.87, "volume": 24824.0}, {"date": "2021-05-11", "close": 17.0, "volume": 21370.0}, {"date": "2021-05-12", "close": 16.97, "volume": 41619.0}, {"date": "2021-05-13", "close": 17.02, "volume": 24492.0}, {"date": "2021-05-14", "close": 17.04, "volume": 27323.0}, {"date": "2021-05-17", "close": 17.32, "volume": 38978.0}, {"date": "2021-05-18", "close": 17.25, "volume": 19260.0}, {"date": "2021-05-19", "close": 17.87, "volume": 45637.0}, {"date": "2021-05-20", "close": 17.74, "volume": 26980.0}, {"date": "2021-05-21", "close": 17.84, "volume": 24279.0}, {"date": "2021-05-24", "close": 17.79, "volume": 8979.0}, {"date": "2021-05-25", "close": 17.65, "volume": 36093.0}, {"date": "2021-05-26", "close": 17.82, "volume": 16696.0}, {"date": "2021-05-27", "close": 17.85, "volume": 12892.0}, {"date": "2021-05-28", "close": 17.81, "volume": 13341.0}, {"date": "2021-06-01", "close": 17.75, "volume": 23857.0}, {"date": "2021-06-02", "close": 17.8, "volume": 12077.0}, {"date": "2021-06-03", "close": 17.75, "volume": 22307.0}, {"date": "2021-06-04", "close": 17.96, "volume": 29272.0}, {"date": "2021-06-07", "close": 17.8, "volume": 52988.0}, {"date": "2021-06-08", "close": 17.99, "volume": 21889.0}, {"date": "2021-06-09", "close": 17.84, "volume": 15360.0}, {"date": "2021-06-10", "close": 17.88, "volume": 12010.0}, {"date": "2021-06-11", "close": 17.86, "volume": 20193.0}, {"date": "2021-06-14", "close": 17.74, "volume": 53993.0}, {"date": "2021-06-15", "close": 17.81, "volume": 28100.0}, {"date": "2021-06-16", "close": 17.98, "volume": 44575.0}, {"date": "2021-06-17", "close": 17.87, "volume": 39977.0}, {"date": "2021-06-18", "close": 17.76, "volume": 71357.0}, {"date": "2021-06-21", "close": 17.83, "volume": 107228.0}, {"date": "2021-06-22", "close": 17.78, "volume": 39194.0}, {"date": "2021-06-23", "close": 17.74, "volume": 57294.0}, {"date": "2021-06-24", "close": 17.71, "volume": 70616.0}, {"date": "2021-06-25", "close": 17.86, "volume": 1295552.0}, {"date": "2021-06-28", "close": 17.59, "volume": 21500.0}, {"date": "2021-06-29", "close": 17.6, "volume": 22422.0}, {"date": "2021-06-30", "close": 17.55, "volume": 15576.0}, {"date": "2021-07-01", "close": 17.55, "volume": 78592.0}, {"date": "2021-07-02", "close": 17.74, "volume": 33003.0}, {"date": "2021-07-06", "close": 17.75, "volume": 30405.0}, {"date": "2021-07-07", "close": 17.76, "volume": 21444.0}, {"date": "2021-07-08", "close": 17.69, "volume": 26529.0}, {"date": "2021-07-09", "close": 17.76, "volume": 16844.0}, {"date": "2021-07-12", "close": 18.24, "volume": 49833.0}, {"date": "2021-07-13", "close": 17.95, "volume": 12203.0}, {"date": "2021-07-14", "close": 18.08, "volume": 17106.0}, {"date": "2021-07-15", "close": 18.6, "volume": 17963.0}, {"date": "2021-07-16", "close": 18.34, "volume": 32422.0}, {"date": "2021-07-19", "close": 17.92, "volume": 47303.0}, {"date": "2021-07-20", "close": 18.1, "volume": 31395.0}, {"date": "2021-07-21", "close": 18.23, "volume": 16967.0}, {"date": "2021-07-22", "close": 18.27, "volume": 12150.0}, {"date": "2021-07-23", "close": 18.91, "volume": 15622.0}, {"date": "2021-07-26", "close": 18.8, "volume": 20511.0}, {"date": "2021-07-27", "close": 19.05, "volume": 21141.0}, {"date": "2021-07-28", "close": 19.02, "volume": 10117.0}, {"date": "2021-07-29", "close": 18.64, "volume": 19428.0}, {"date": "2021-07-30", "close": 18.8, "volume": 10981.0}, {"date": "2021-08-02", "close": 18.96, "volume": 12544.0}, {"date": "2021-08-03", "close": 18.67, "volume": 24205.0}, {"date": "2021-08-04", "close": 18.65, "volume": 22195.0}, {"date": "2021-08-05", "close": 18.86, "volume": 4813.0}, {"date": "2021-08-06", "close": 18.82, "volume": 17550.0}, {"date": "2021-08-09", "close": 18.86, "volume": 10523.0}, {"date": "2021-08-10", "close": 19.06, "volume": 8984.0}, {"date": "2021-08-11", "close": 19.24, "volume": 6254.0}, {"date": "2021-08-12", "close": 18.91, "volume": 3761.0}, {"date": "2021-08-13", "close": 18.68, "volume": 2900.0}, {"date": "2021-08-16", "close": 18.86, "volume": 9806.0}, {"date": "2021-08-17", "close": 18.68, "volume": 2895.0}, {"date": "2021-08-18", "close": 18.8, "volume": 12693.0}, {"date": "2021-08-19", "close": 18.7, "volume": 6752.0}, {"date": "2021-08-20", "close": 18.75, "volume": 5621.0}, {"date": "2021-08-23", "close": 18.73, "volume": 4049.0}, {"date": "2021-08-24", "close": 18.7, "volume": 7830.0}, {"date": "2021-08-25", "close": 18.7, "volume": 13265.0}, {"date": "2021-08-26", "close": 18.72, "volume": 15807.0}, {"date": "2021-08-27", "close": 18.86, "volume": 10292.0}, {"date": "2021-08-30", "close": 18.81, "volume": 3027.0}, {"date": "2021-08-31", "close": 18.84, "volume": 8043.0}, {"date": "2021-09-01", "close": 18.05, "volume": 18416.0}, {"date": "2021-09-02", "close": 18.09, "volume": 49932.0}, {"date": "2021-09-03", "close": 18.25, "volume": 12064.0}, {"date": "2021-09-07", "close": 18.16, "volume": 10229.0}, {"date": "2021-09-08", "close": 18.12, "volume": 11317.0}, {"date": "2021-09-09", "close": 17.93, "volume": 11326.0}, {"date": "2021-09-10", "close": 17.74, "volume": 27291.0}, {"date": "2021-09-13", "close": 18.01, "volume": 24357.0}, {"date": "2021-09-14", "close": 17.49, "volume": 19985.0}, {"date": "2021-09-15", "close": 17.48, "volume": 19535.0}, {"date": "2021-09-16", "close": 17.71, "volume": 13846.0}, {"date": "2021-09-17", "close": 18.28, "volume": 40527.0}, {"date": "2021-09-20", "close": 17.37, "volume": 32245.0}, {"date": "2021-09-21", "close": 17.29, "volume": 11172.0}, {"date": "2021-09-22", "close": 17.3, "volume": 9591.0}, {"date": "2021-09-23", "close": 17.38, "volume": 13359.0}, {"date": "2021-09-24", "close": 17.59, "volume": 12045.0}, {"date": "2021-09-27", "close": 17.7, "volume": 18994.0}, {"date": "2021-09-28", "close": 17.68, "volume": 15546.0}, {"date": "2021-09-29", "close": 17.7, "volume": 22201.0}, {"date": "2021-09-30", "close": 17.56, "volume": 14034.0}, {"date": "2021-10-01", "close": 17.79, "volume": 25401.0}, {"date": "2021-10-04", "close": 17.89, "volume": 11370.0}, {"date": "2021-10-05", "close": 17.98, "volume": 17895.0}, {"date": "2021-10-06", "close": 18.12, "volume": 8610.0}, {"date": "2021-10-07", "close": 18.0, "volume": 15725.0}, {"date": "2021-10-08", "close": 18.07, "volume": 15404.0}, {"date": "2021-10-11", "close": 17.93, "volume": 2885.0}, {"date": "2021-10-12", "close": 17.82, "volume": 4631.0}, {"date": "2021-10-13", "close": 17.65, "volume": 1146.0}, {"date": "2021-10-14", "close": 17.55, "volume": 1306.0}, {"date": "2021-10-15", "close": 17.51, "volume": 4769.0}, {"date": "2021-10-18", "close": 17.5, "volume": 4231.0}, {"date": "2021-10-19", "close": 17.51, "volume": 3210.0}, {"date": "2021-10-20", "close": 17.46, "volume": 10721.0}, {"date": "2021-10-21", "close": 16.9, "volume": 19133.0}, {"date": "2021-10-22", "close": 17.2, "volume": 57637.0}, {"date": "2021-10-25", "close": 17.36, "volume": 10232.0}, {"date": "2021-10-26", "close": 17.22, "volume": 2283.0}, {"date": "2021-10-27", "close": 17.94, "volume": 25880.0}, {"date": "2021-10-28", "close": 18.25, "volume": 10686.0}, {"date": "2021-10-29", "close": 18.05, "volume": 29812.0}, {"date": "2021-11-01", "close": 17.97, "volume": 16698.0}, {"date": "2021-11-02", "close": 17.95, "volume": 7548.0}, {"date": "2021-11-03", "close": 17.99, "volume": 9789.0}, {"date": "2021-11-04", "close": 18.19, "volume": 5277.0}, {"date": "2021-11-05", "close": 18.4, "volume": 5266.0}, {"date": "2021-11-08", "close": 18.44, "volume": 19347.0}, {"date": "2021-11-09", "close": 18.46, "volume": 30666.0}, {"date": "2021-11-10", "close": 18.86, "volume": 25694.0}, {"date": "2021-11-11", "close": 18.98, "volume": 8422.0}, {"date": "2021-11-12", "close": 18.96, "volume": 7353.0}, {"date": "2021-11-15", "close": 19.03, "volume": 2049.0}, {"date": "2021-11-16", "close": 18.92, "volume": 29259.0}, {"date": "2021-11-17", "close": 18.87, "volume": 26555.0}, {"date": "2021-11-18", "close": 19.05, "volume": 7422.0}, {"date": "2021-11-19", "close": 19.05, "volume": 5908.0}, {"date": "2021-11-22", "close": 19.0, "volume": 15167.0}, {"date": "2021-11-23", "close": 18.93, "volume": 9554.0}, {"date": "2021-11-24", "close": 18.98, "volume": 11125.0}, {"date": "2021-11-26", "close": 18.22, "volume": 4689.0}, {"date": "2021-11-29", "close": 18.49, "volume": 3725.0}, {"date": "2021-11-30", "close": 18.25, "volume": 24935.0}, {"date": "2021-12-01", "close": 18.5, "volume": 5773.0}, {"date": "2021-12-02", "close": 18.48, "volume": 31618.0}, {"date": "2021-12-03", "close": 18.49, "volume": 24905.0}, {"date": "2021-12-06", "close": 18.53, "volume": 14530.0}, {"date": "2021-12-07", "close": 18.66, "volume": 2996.0}, {"date": "2021-12-08", "close": 18.54, "volume": 14672.0}, {"date": "2021-12-09", "close": 18.45, "volume": 26266.0}, {"date": "2021-12-10", "close": 18.86, "volume": 16369.0}, {"date": "2021-12-13", "close": 18.88, "volume": 11875.0}, {"date": "2021-12-14", "close": 18.91, "volume": 9693.0}, {"date": "2021-12-15", "close": 18.71, "volume": 7514.0}, {"date": "2021-12-16", "close": 18.89, "volume": 15961.0}, {"date": "2021-12-17", "close": 19.45, "volume": 55745.0}, {"date": "2021-12-20", "close": 19.61, "volume": 23615.0}, {"date": "2021-12-21", "close": 19.72, "volume": 10437.0}, {"date": "2021-12-22", "close": 19.97, "volume": 17317.0}, {"date": "2021-12-23", "close": 20.1, "volume": 16498.0}, {"date": "2021-12-27", "close": 20.11, "volume": 10678.0}, {"date": "2021-12-28", "close": 20.14, "volume": 12747.0}, {"date": "2021-12-29", "close": 20.17, "volume": 31497.0}, {"date": "2021-12-30", "close": 20.25, "volume": 6962.0}, {"date": "2021-12-31", "close": 20.2, "volume": 5617.0}, {"date": "2022-01-03", "close": 20.17, "volume": 9971.0}, {"date": "2022-01-04", "close": 20.36, "volume": 8784.0}, {"date": "2022-01-05", "close": 20.26, "volume": 10833.0}, {"date": "2022-01-06", "close": 20.29, "volume": 24737.0}, {"date": "2022-01-07", "close": 20.39, "volume": 10422.0}, {"date": "2022-01-10", "close": 20.39, "volume": 12991.0}, {"date": "2022-01-11", "close": 20.42, "volume": 4752.0}, {"date": "2022-01-12", "close": 20.11, "volume": 19819.0}, {"date": "2022-01-13", "close": 20.26, "volume": 10136.0}, {"date": "2022-01-14", "close": 20.29, "volume": 16187.0}, {"date": "2022-01-18", "close": 20.25, "volume": 15135.0}, {"date": "2022-01-19", "close": 20.4, "volume": 6590.0}, {"date": "2022-01-20", "close": 20.41, "volume": 14158.0}, {"date": "2022-01-21", "close": 20.25, "volume": 9767.0}, {"date": "2022-01-24", "close": 20.4, "volume": 10937.0}, {"date": "2022-01-25", "close": 20.29, "volume": 9347.0}, {"date": "2022-01-26", "close": 20.51, "volume": 17149.0}, {"date": "2022-01-27", "close": 20.75, "volume": 8455.0}, {"date": "2022-01-28", "close": 21.81, "volume": 57111.0}, {"date": "2022-01-31", "close": 22.29, "volume": 14916.0}, {"date": "2022-02-01", "close": 23.25, "volume": 33790.0}, {"date": "2022-02-02", "close": 23.25, "volume": 18550.0}, {"date": "2022-02-03", "close": 23.0, "volume": 13204.0}, {"date": "2022-02-04", "close": 23.35, "volume": 17237.0}, {"date": "2022-02-07", "close": 23.5, "volume": 28679.0}, {"date": "2022-02-08", "close": 23.41, "volume": 17608.0}, {"date": "2022-02-09", "close": 23.27, "volume": 16478.0}, {"date": "2022-02-10", "close": 22.64, "volume": 25001.0}, {"date": "2022-02-11", "close": 22.27, "volume": 25449.0}, {"date": "2022-02-14", "close": 21.93, "volume": 22788.0}, {"date": "2022-02-15", "close": 22.5, "volume": 71040.0}, {"date": "2022-02-16", "close": 23.47, "volume": 50406.0}, {"date": "2022-02-17", "close": 23.06, "volume": 14622.0}, {"date": "2022-02-18", "close": 22.96, "volume": 29868.0}, {"date": "2022-02-22", "close": 23.2, "volume": 36680.0}, {"date": "2022-02-23", "close": 23.4, "volume": 39166.0}, {"date": "2022-02-24", "close": 22.96, "volume": 37096.0}, {"date": "2022-02-25", "close": 23.37, "volume": 6929.0}, {"date": "2022-02-28", "close": 22.86, "volume": 14154.0}, {"date": "2022-03-01", "close": 22.58, "volume": 14313.0}, {"date": "2022-03-02", "close": 22.84, "volume": 17060.0}, {"date": "2022-03-03", "close": 22.6, "volume": 19683.0}, {"date": "2022-03-04", "close": 22.41, "volume": 7422.0}, {"date": "2022-03-07", "close": 22.35, "volume": 10742.0}, {"date": "2022-03-08", "close": 21.72, "volume": 23367.0}, {"date": "2022-03-09", "close": 22.02, "volume": 29493.0}, {"date": "2022-03-10", "close": 22.04, "volume": 5606.0}, {"date": "2022-03-11", "close": 22.4, "volume": 20168.0}, {"date": "2022-03-14", "close": 22.44, "volume": 13931.0}, {"date": "2022-03-15", "close": 22.86, "volume": 23709.0}, {"date": "2022-03-16", "close": 23.3, "volume": 33104.0}, {"date": "2022-03-17", "close": 23.29, "volume": 10531.0}, {"date": "2022-03-18", "close": 22.98, "volume": 9914.0}, {"date": "2022-03-21", "close": 23.1, "volume": 14950.0}, {"date": "2022-03-22", "close": 23.06, "volume": 3118.0}, {"date": "2022-03-23", "close": 22.8, "volume": 5008.0}, {"date": "2022-03-24", "close": 22.65, "volume": 8809.0}, {"date": "2022-03-25", "close": 22.93, "volume": 10590.0}, {"date": "2022-03-28", "close": 22.6, "volume": 6391.0}, {"date": "2022-03-29", "close": 22.13, "volume": 15074.0}, {"date": "2022-03-30", "close": 22.3, "volume": 6761.0}, {"date": "2022-03-31", "close": 22.09, "volume": 34554.0}, {"date": "2022-04-01", "close": 22.02, "volume": 25261.0}, {"date": "2022-04-04", "close": 22.03, "volume": 11677.0}, {"date": "2022-04-05", "close": 22.26, "volume": 8103.0}, {"date": "2022-04-06", "close": 22.54, "volume": 25585.0}, {"date": "2022-04-07", "close": 22.53, "volume": 8560.0}, {"date": "2022-04-08", "close": 23.27, "volume": 9405.0}, {"date": "2022-04-11", "close": 22.77, "volume": 6501.0}, {"date": "2022-04-12", "close": 22.09, "volume": 13622.0}, {"date": "2022-04-13", "close": 22.1, "volume": 10568.0}, {"date": "2022-04-14", "close": 22.09, "volume": 3903.0}, {"date": "2022-04-18", "close": 21.94, "volume": 4734.0}, {"date": "2022-04-19", "close": 22.1, "volume": 11823.0}, {"date": "2022-04-20", "close": 22.52, "volume": 10529.0}, {"date": "2022-04-21", "close": 22.3, "volume": 2815.0}, {"date": "2022-04-22", "close": 21.62, "volume": 15412.0}, {"date": "2022-04-25", "close": 21.55, "volume": 3628.0}, {"date": "2022-04-26", "close": 21.62, "volume": 5234.0}, {"date": "2022-04-27", "close": 20.5, "volume": 17068.0}, {"date": "2022-04-28", "close": 21.215, "volume": 6262.0}, {"date": "2022-04-29", "close": 20.97, "volume": 9842.0}, {"date": "2022-05-02", "close": 19.1, "volume": 19427.0}, {"date": "2022-05-03", "close": 18.3, "volume": 26653.0}, {"date": "2022-05-04", "close": 18.66, "volume": 11200.0}, {"date": "2022-05-05", "close": 18.29, "volume": 5575.0}, {"date": "2022-05-06", "close": 18.1, "volume": 2154.0}, {"date": "2022-05-09", "close": 18.17, "volume": 6081.0}, {"date": "2022-05-10", "close": 18.12, "volume": 12082.0}, {"date": "2022-05-11", "close": 18.15, "volume": 2526.0}, {"date": "2022-05-12", "close": 18.07, "volume": 6655.0}, {"date": "2022-05-13", "close": 17.07, "volume": 17835.0}, {"date": "2022-05-16", "close": 16.25, "volume": 22867.0}, {"date": "2022-05-17", "close": 16.97, "volume": 17872.0}, {"date": "2022-05-18", "close": 17.33, "volume": 13236.0}, {"date": "2022-05-19", "close": 17.32, "volume": 8122.0}, {"date": "2022-05-20", "close": 17.21, "volume": 10050.0}, {"date": "2022-05-23", "close": 17.35, "volume": 5508.0}, {"date": "2022-05-24", "close": 17.255, "volume": 11983.0}, {"date": "2022-05-25", "close": 17.29, "volume": 12979.0}, {"date": "2022-05-26", "close": 17.38, "volume": 7369.0}, {"date": "2022-05-27", "close": 17.42, "volume": 8466.0}, {"date": "2022-05-31", "close": 17.23, "volume": 17641.0}, {"date": "2022-06-01", "close": 17.33, "volume": 10413.0}, {"date": "2022-06-02", "close": 17.48, "volume": 2078.0}, {"date": "2022-06-03", "close": 17.23, "volume": 2463.0}, {"date": "2022-06-06", "close": 17.31, "volume": 3213.0}, {"date": "2022-06-07", "close": 16.99, "volume": 11898.0}, {"date": "2022-06-08", "close": 16.85, "volume": 8272.0}, {"date": "2022-06-09", "close": 16.75, "volume": 4579.0}, {"date": "2022-06-10", "close": 16.55, "volume": 8348.0}, {"date": "2022-06-13", "close": 16.33, "volume": 15403.0}, {"date": "2022-06-14", "close": 16.25, "volume": 6843.0}, {"date": "2022-06-15", "close": 16.39, "volume": 5197.0}, {"date": "2022-06-16", "close": 16.27, "volume": 21275.0}, {"date": "2022-06-17", "close": 15.66, "volume": 45364.0}, {"date": "2022-06-21", "close": 15.42, "volume": 14989.0}, {"date": "2022-06-22", "close": 14.66, "volume": 13123.0}, {"date": "2022-06-23", "close": 14.5, "volume": 20362.0}, {"date": "2022-06-24", "close": 15.03, "volume": 31686.0}, {"date": "2022-06-27", "close": 15.2, "volume": 6082.0}, {"date": "2022-06-28", "close": 15.39, "volume": 27573.0}, {"date": "2022-06-29", "close": 15.75, "volume": 64003.0}, {"date": "2022-06-30", "close": 15.6, "volume": 14650.0}, {"date": "2022-07-01", "close": 16.05, "volume": 12786.0}, {"date": "2022-07-05", "close": 16.0, "volume": 11523.0}, {"date": "2022-07-06", "close": 16.0, "volume": 16486.0}, {"date": "2022-07-07", "close": 16.33, "volume": 8606.0}, {"date": "2022-07-08", "close": 16.37, "volume": 5265.0}, {"date": "2022-07-11", "close": 16.27, "volume": 3714.0}, {"date": "2022-07-12", "close": 16.25, "volume": 9931.0}, {"date": "2022-07-13", "close": 16.25, "volume": 10466.0}, {"date": "2022-07-14", "close": 16.25, "volume": 9489.0}, {"date": "2022-07-15", "close": 16.25, "volume": 3755.0}, {"date": "2022-07-18", "close": 16.24, "volume": 25032.0}, {"date": "2022-07-19", "close": 16.34, "volume": 4427.0}, {"date": "2022-07-20", "close": 16.32, "volume": 17225.0}, {"date": "2022-07-21", "close": 16.37, "volume": 5481.0}, {"date": "2022-07-22", "close": 16.65, "volume": 5284.0}, {"date": "2022-07-25", "close": 16.8, "volume": 6298.0}, {"date": "2022-07-26", "close": 16.65, "volume": 4801.0}, {"date": "2022-07-27", "close": 16.63, "volume": 4910.0}, {"date": "2022-07-28", "close": 16.6, "volume": 2438.0}, {"date": "2022-07-29", "close": 16.6, "volume": 6863.0}, {"date": "2022-08-01", "close": 16.92, "volume": 18564.0}, {"date": "2022-08-02", "close": 16.8, "volume": 3930.0}, {"date": "2022-08-03", "close": 17.0, "volume": 2666.0}, {"date": "2022-08-04", "close": 16.8, "volume": 7763.0}, {"date": "2022-08-05", "close": 16.55, "volume": 3222.0}, {"date": "2022-08-08", "close": 16.425, "volume": 27716.0}, {"date": "2022-08-09", "close": 16.02, "volume": 35496.0}, {"date": "2022-08-10", "close": 16.11, "volume": 16845.0}, {"date": "2022-08-11", "close": 16.32, "volume": 5181.0}, {"date": "2022-08-12", "close": 16.47, "volume": 7831.0}, {"date": "2022-08-15", "close": 16.52, "volume": 5351.0}, {"date": "2022-08-16", "close": 16.51, "volume": 8218.0}, {"date": "2022-08-17", "close": 16.63, "volume": 12698.0}, {"date": "2022-08-18", "close": 16.42, "volume": 4530.0}, {"date": "2022-08-19", "close": 16.48, "volume": 8602.0}, {"date": "2022-08-22", "close": 16.15, "volume": 10132.0}, {"date": "2022-08-23", "close": 16.14, "volume": 13782.0}, {"date": "2022-08-24", "close": 16.12, "volume": 6415.0}, {"date": "2022-08-25", "close": 16.1, "volume": 1672.0}, {"date": "2022-08-26", "close": 16.37, "volume": 48492.0}, {"date": "2022-08-29", "close": 16.11, "volume": 21951.0}, {"date": "2022-08-30", "close": 16.15, "volume": 21110.0}, {"date": "2022-08-31", "close": 16.0, "volume": 11677.0}, {"date": "2022-09-01", "close": 16.1, "volume": 10593.0}, {"date": "2022-09-02", "close": 16.18, "volume": 4715.0}, {"date": "2022-09-06", "close": 16.2399, "volume": 13430.0}, {"date": "2022-09-07", "close": 16.2, "volume": 12849.0}, {"date": "2022-09-08", "close": 16.415, "volume": 11092.0}, {"date": "2022-09-09", "close": 16.2, "volume": 24330.0}, {"date": "2022-09-12", "close": 16.11, "volume": 11765.0}, {"date": "2022-09-13", "close": 16.2, "volume": 11957.0}, {"date": "2022-09-14", "close": 16.1, "volume": 8507.0}, {"date": "2022-09-15", "close": 16.13, "volume": 10766.0}, {"date": "2022-09-16", "close": 15.9, "volume": 42130.0}, {"date": "2022-09-19", "close": 16.25, "volume": 5878.0}, {"date": "2022-09-20", "close": 16.28, "volume": 4203.0}, {"date": "2022-09-21", "close": 16.655, "volume": 27835.0}, {"date": "2022-09-22", "close": 16.28, "volume": 23242.0}, {"date": "2022-09-23", "close": 16.44, "volume": 2862.0}, {"date": "2022-09-26", "close": 16.05, "volume": 11244.0}, {"date": "2022-09-27", "close": 15.94, "volume": 9103.0}, {"date": "2022-09-28", "close": 16.0, "volume": 7098.0}, {"date": "2022-09-29", "close": 16.1, "volume": 3542.0}, {"date": "2022-09-30", "close": 16.1, "volume": 13978.0}, {"date": "2022-10-03", "close": 16.05, "volume": 9534.0}, {"date": "2022-10-04", "close": 15.99, "volume": 4365.0}, {"date": "2022-10-05", "close": 15.95, "volume": 7958.0}, {"date": "2022-10-06", "close": 16.08, "volume": 3837.0}, {"date": "2022-10-07", "close": 15.95, "volume": 5639.0}, {"date": "2022-10-10", "close": 15.95, "volume": 3490.0}, {"date": "2022-10-11", "close": 15.63, "volume": 5050.0}, {"date": "2022-10-12", "close": 15.66, "volume": 6856.0}, {"date": "2022-10-13", "close": 15.7, "volume": 7528.0}, {"date": "2022-10-14", "close": 15.56, "volume": 7657.0}, {"date": "2022-10-17", "close": 15.48, "volume": 9267.0}, {"date": "2022-10-18", "close": 15.42, "volume": 12723.0}, {"date": "2022-10-19", "close": 15.24, "volume": 4342.0}, {"date": "2022-10-20", "close": 15.14, "volume": 11517.0}, {"date": "2022-10-21", "close": 14.75, "volume": 1290.0}, {"date": "2022-10-24", "close": 15.225, "volume": 3552.0}, {"date": "2022-10-25", "close": 15.2, "volume": 2345.0}, {"date": "2022-10-26", "close": 15.51, "volume": 16762.0}, {"date": "2022-10-27", "close": 15.6, "volume": 5142.0}, {"date": "2022-10-28", "close": 15.35, "volume": 5763.0}, {"date": "2022-10-31", "close": 15.11, "volume": 24903.0}, {"date": "2022-11-01", "close": 15.07, "volume": 25478.0}, {"date": "2022-11-02", "close": 15.11, "volume": 5242.0}, {"date": "2022-11-03", "close": 15.05, "volume": 11772.0}, {"date": "2022-11-04", "close": 15.05, "volume": 3655.0}, {"date": "2022-11-07", "close": 15.2, "volume": 3820.0}, {"date": "2022-11-08", "close": 15.24, "volume": 3321.0}, {"date": "2022-11-09", "close": 15.19, "volume": 7302.0}, {"date": "2022-11-10", "close": 15.34, "volume": 2189.0}, {"date": "2022-11-11", "close": 15.4, "volume": 10499.0}, {"date": "2022-11-14", "close": 15.2, "volume": 961.0}, {"date": "2022-11-15", "close": 15.53, "volume": 1373.0}, {"date": "2022-11-16", "close": 15.5, "volume": 6293.0}, {"date": "2022-11-17", "close": 15.48, "volume": 857.0}, {"date": "2022-11-18", "close": 15.25, "volume": 3066.0}, {"date": "2022-11-21", "close": 15.01, "volume": 8614.0}, {"date": "2022-11-22", "close": 15.13, "volume": 4521.0}, {"date": "2022-11-23", "close": 15.07, "volume": 3030.0}, {"date": "2022-11-25", "close": 15.03, "volume": 1578.0}, {"date": "2022-11-28", "close": 14.77, "volume": 6604.0}, {"date": "2022-11-29", "close": 14.66, "volume": 9360.0}, {"date": "2022-11-30", "close": 14.63, "volume": 198769.0}, {"date": "2022-12-01", "close": 14.6, "volume": 6325.0}, {"date": "2022-12-02", "close": 14.7, "volume": 3420.0}, {"date": "2022-12-05", "close": 14.76, "volume": 3330.0}, {"date": "2022-12-06", "close": 14.64, "volume": 3959.0}, {"date": "2022-12-07", "close": 14.6, "volume": 4120.0}, {"date": "2022-12-08", "close": 14.64, "volume": 80719.0}, {"date": "2022-12-09", "close": 14.56, "volume": 1552.0}, {"date": "2022-12-12", "close": 14.48, "volume": 4491.0}, {"date": "2022-12-13", "close": 14.6, "volume": 5751.0}, {"date": "2022-12-14", "close": 14.4, "volume": 7181.0}, {"date": "2022-12-15", "close": 14.37, "volume": 5163.0}, {"date": "2022-12-16", "close": 14.57, "volume": 11484.0}, {"date": "2022-12-19", "close": 14.51, "volume": 2277.0}, {"date": "2022-12-20", "close": 14.57, "volume": 7792.0}, {"date": "2022-12-21", "close": 14.58, "volume": 5061.0}, {"date": "2022-12-22", "close": 14.61, "volume": 2530.0}, {"date": "2022-12-23", "close": 14.54, "volume": 3954.0}, {"date": "2022-12-27", "close": 14.7, "volume": 19756.0}, {"date": "2022-12-28", "close": 14.76, "volume": 2754.0}, {"date": "2022-12-29", "close": 15.07, "volume": 6177.0}, {"date": "2022-12-30", "close": 15.36, "volume": 3260.0}, {"date": "2023-01-03", "close": 15.31, "volume": 5889.0}, {"date": "2023-01-04", "close": 15.36, "volume": 2121.0}, {"date": "2023-01-05", "close": 15.3, "volume": 6302.0}, {"date": "2023-01-06", "close": 15.75, "volume": 273.0}, {"date": "2023-01-09", "close": 15.3, "volume": 7267.0}, {"date": "2023-01-10", "close": 15.36, "volume": 2416.0}, {"date": "2023-01-11", "close": 15.46, "volume": 6859.0}, {"date": "2023-01-12", "close": 15.5, "volume": 10285.0}, {"date": "2023-01-13", "close": 15.33, "volume": 6829.0}, {"date": "2023-01-17", "close": 15.47, "volume": 9156.0}, {"date": "2023-01-18", "close": 15.64, "volume": 6762.0}, {"date": "2023-01-19", "close": 15.4, "volume": 1884.0}, {"date": "2023-01-20", "close": 15.56, "volume": 3604.0}, {"date": "2023-01-23", "close": 15.6, "volume": 2590.0}, {"date": "2023-01-24", "close": 15.51, "volume": 2641.0}, {"date": "2023-01-25", "close": 15.21, "volume": 10163.0}, {"date": "2023-01-26", "close": 15.38, "volume": 8579.0}, {"date": "2023-01-27", "close": 15.25, "volume": 6233.0}, {"date": "2023-01-30", "close": 15.1, "volume": 8420.0}, {"date": "2023-01-31", "close": 15.15, "volume": 3396.0}, {"date": "2023-02-01", "close": 15.11, "volume": 20649.0}, {"date": "2023-02-02", "close": 15.35, "volume": 10761.0}, {"date": "2023-02-03", "close": 15.44, "volume": 19592.0}, {"date": "2023-02-06", "close": 15.2, "volume": 32217.0}, {"date": "2023-02-07", "close": 15.44, "volume": 13460.0}, {"date": "2023-02-08", "close": 15.46, "volume": 2510.0}, {"date": "2023-02-09", "close": 15.34, "volume": 15751.0}, {"date": "2023-02-10", "close": 15.33, "volume": 12465.0}, {"date": "2023-02-13", "close": 15.32, "volume": 2131.0}, {"date": "2023-02-14", "close": 15.08, "volume": 13064.0}, {"date": "2023-02-15", "close": 15.23, "volume": 5736.0}, {"date": "2023-02-16", "close": 15.13, "volume": 8398.0}, {"date": "2023-02-17", "close": 15.15, "volume": 8159.0}, {"date": "2023-02-21", "close": 14.87, "volume": 3642.0}, {"date": "2023-02-22", "close": 14.55, "volume": 13034.0}, {"date": "2023-02-23", "close": 14.4, "volume": 10782.0}, {"date": "2023-02-24", "close": 14.31, "volume": 42804.0}, {"date": "2023-02-27", "close": 14.35, "volume": 143234.0}, {"date": "2023-02-28", "close": 14.31, "volume": 4017.0}, {"date": "2023-03-01", "close": 14.22, "volume": 4414.0}, {"date": "2023-03-02", "close": 14.12, "volume": 8833.0}, {"date": "2023-03-03", "close": 13.94, "volume": 18804.0}, {"date": "2023-03-06", "close": 13.94, "volume": 7995.0}, {"date": "2023-03-07", "close": 13.9, "volume": 6201.0}, {"date": "2023-03-08", "close": 13.8, "volume": 147893.0}, {"date": "2023-03-09", "close": 13.4, "volume": 48251.0}, {"date": "2023-03-10", "close": 12.72, "volume": 59759.0}, {"date": "2023-03-13", "close": 11.95, "volume": 25453.0}, {"date": "2023-03-14", "close": 12.25, "volume": 17210.0}, {"date": "2023-03-15", "close": 11.57, "volume": 24559.0}, {"date": "2023-03-16", "close": 11.78, "volume": 34718.0}, {"date": "2023-03-17", "close": 11.64, "volume": 26783.0}, {"date": "2023-03-20", "close": 11.77, "volume": 12168.0}, {"date": "2023-03-21", "close": 11.61, "volume": 7641.0}, {"date": "2023-03-22", "close": 11.74, "volume": 9493.0}, {"date": "2023-03-23", "close": 11.63, "volume": 37278.0}, {"date": "2023-03-24", "close": 11.6, "volume": 6336.0}, {"date": "2023-03-27", "close": 11.52, "volume": 6275.0}, {"date": "2023-03-28", "close": 11.58, "volume": 11945.0}, {"date": "2023-03-29", "close": 11.56, "volume": 4801.0}, {"date": "2023-03-30", "close": 11.55, "volume": 5262.0}, {"date": "2023-03-31", "close": 11.5, "volume": 3760.0}, {"date": "2023-04-03", "close": 12.16, "volume": 21533.0}, {"date": "2023-04-04", "close": 11.8, "volume": 66918.0}, {"date": "2023-04-05", "close": 11.86, "volume": 8158.0}, {"date": "2023-04-06", "close": 12.17, "volume": 16206.0}, {"date": "2023-04-10", "close": 12.06, "volume": 6425.0}, {"date": "2023-04-11", "close": 11.985, "volume": 8371.0}, {"date": "2023-04-12", "close": 11.94, "volume": 13746.0}, {"date": "2023-04-13", "close": 12.19, "volume": 4682.0}, {"date": "2023-04-14", "close": 12.06, "volume": 8286.0}, {"date": "2023-04-17", "close": 12.46, "volume": 159977.0}, {"date": "2023-04-18", "close": 12.33, "volume": 7725.0}, {"date": "2023-04-19", "close": 12.41, "volume": 6228.0}, {"date": "2023-04-20", "close": 12.33, "volume": 6536.0}, {"date": "2023-04-21", "close": 12.33, "volume": 9570.0}, {"date": "2023-04-24", "close": 12.33, "volume": 27541.0}, {"date": "2023-04-25", "close": 12.27, "volume": 19665.0}, {"date": "2023-04-26", "close": 12.2, "volume": 4955.0}, {"date": "2023-04-27", "close": 12.2, "volume": 7326.0}, {"date": "2023-04-28", "close": 12.34, "volume": 27865.0}, {"date": "2023-05-01", "close": 11.62, "volume": 22196.0}, {"date": "2023-05-02", "close": 10.52, "volume": 33342.0}, {"date": "2023-05-03", "close": 10.63, "volume": 38584.0}, {"date": "2023-05-04", "close": 10.32, "volume": 62754.0}, {"date": "2023-05-05", "close": 10.68, "volume": 6714.0}, {"date": "2023-05-08", "close": 10.91, "volume": 9519.0}, {"date": "2023-05-09", "close": 10.83, "volume": 6705.0}, {"date": "2023-05-10", "close": 10.67, "volume": 12128.0}, {"date": "2023-05-11", "close": 10.265, "volume": 5441.0}, {"date": "2023-05-12", "close": 10.25, "volume": 18316.0}, {"date": "2023-05-15", "close": 10.27, "volume": 5330.0}, {"date": "2023-05-16", "close": 10.32, "volume": 3565.0}, {"date": "2023-05-17", "close": 10.54, "volume": 8555.0}, {"date": "2023-05-18", "close": 10.55, "volume": 11748.0}, {"date": "2023-05-19", "close": 10.52, "volume": 3648.0}, {"date": "2023-05-22", "close": 10.5, "volume": 30022.0}, {"date": "2023-05-23", "close": 10.58, "volume": 3694.0}, {"date": "2023-05-24", "close": 10.99, "volume": 2987.0}, {"date": "2023-05-25", "close": 10.98, "volume": 5676.0}, {"date": "2023-05-26", "close": 11.2501, "volume": 5855.0}, {"date": "2023-05-30", "close": 11.19, "volume": 7930.0}, {"date": "2023-05-31", "close": 11.22, "volume": 2046.0}, {"date": "2023-06-01", "close": 12.33, "volume": 25341.0}, {"date": "2023-06-02", "close": 12.51, "volume": 6782.0}, {"date": "2023-06-05", "close": 11.845, "volume": 53000.0}, {"date": "2023-06-06", "close": 11.85, "volume": 6169.0}, {"date": "2023-06-07", "close": 11.78, "volume": 73368.0}, {"date": "2023-06-08", "close": 11.85, "volume": 8304.0}, {"date": "2023-06-09", "close": 11.77, "volume": 19865.0}, {"date": "2023-06-12", "close": 11.61, "volume": 5385.0}, {"date": "2023-06-13", "close": 11.53, "volume": 5173.0}, {"date": "2023-06-14", "close": 11.5, "volume": 5987.0}, {"date": "2023-06-15", "close": 11.4, "volume": 8926.0}, {"date": "2023-06-16", "close": 11.1, "volume": 12401.0}, {"date": "2023-06-20", "close": 11.03, "volume": 14840.0}, {"date": "2023-06-21", "close": 11.04, "volume": 8663.0}, {"date": "2023-06-22", "close": 11.04, "volume": 11455.0}, {"date": "2023-06-23", "close": 10.98, "volume": 14936.0}, {"date": "2023-06-26", "close": 11.06, "volume": 13936.0}, {"date": "2023-06-27", "close": 11.16, "volume": 4793.0}, {"date": "2023-06-28", "close": 11.11, "volume": 8982.0}, {"date": "2023-06-29", "close": 11.3567, "volume": 1000.0}, {"date": "2023-06-30", "close": 11.38, "volume": 7813.0}, {"date": "2023-07-03", "close": 11.43, "volume": 1151.0}, {"date": "2023-07-05", "close": 11.18, "volume": 15606.0}, {"date": "2023-07-06", "close": 11.13, "volume": 18338.0}, {"date": "2023-07-07", "close": 11.15, "volume": 6428.0}, {"date": "2023-07-10", "close": 11.25, "volume": 4967.0}, {"date": "2023-07-11", "close": 11.46, "volume": 5437.0}, {"date": "2023-07-12", "close": 11.8, "volume": 7809.0}, {"date": "2023-07-13", "close": 11.86, "volume": 29879.0}, {"date": "2023-07-14", "close": 11.95, "volume": 3927.0}, {"date": "2023-07-17", "close": 12.01, "volume": 3928.0}, {"date": "2023-07-18", "close": 12.42, "volume": 6230.0}, {"date": "2023-07-19", "close": 12.58, "volume": 4320.0}, {"date": "2023-07-20", "close": 12.865, "volume": 1336.0}, {"date": "2023-07-21", "close": 12.87, "volume": 5933.0}, {"date": "2023-07-24", "close": 12.98, "volume": 14105.0}, {"date": "2023-07-25", "close": 12.96, "volume": 67530.0}, {"date": "2023-07-26", "close": 13.09, "volume": 5913.0}, {"date": "2023-07-27", "close": 13.09, "volume": 57564.0}, {"date": "2023-07-28", "close": 13.57, "volume": 90987.0}, {"date": "2023-07-31", "close": 13.6, "volume": 10105.0}, {"date": "2023-08-01", "close": 13.31, "volume": 176559.0}, {"date": "2023-08-02", "close": 13.31, "volume": 8778.0}, {"date": "2023-08-03", "close": 13.35, "volume": 32672.0}, {"date": "2023-08-04", "close": 13.39, "volume": 16589.0}, {"date": "2023-08-07", "close": 13.25, "volume": 11057.0}, {"date": "2023-08-08", "close": 13.19, "volume": 12285.0}, {"date": "2023-08-09", "close": 13.12, "volume": 2744.0}, {"date": "2023-08-10", "close": 13.05, "volume": 18031.0}, {"date": "2023-08-11", "close": 13.05, "volume": 795.0}, {"date": "2023-08-14", "close": 12.92, "volume": 3811.0}, {"date": "2023-08-15", "close": 12.91, "volume": 22570.0}, {"date": "2023-08-16", "close": 12.95, "volume": 8251.0}, {"date": "2023-08-17", "close": 12.81, "volume": 3577.0}, {"date": "2023-08-18", "close": 12.85, "volume": 13976.0}, {"date": "2023-08-21", "close": 12.74, "volume": 5022.0}, {"date": "2023-08-22", "close": 12.74, "volume": 6181.0}, {"date": "2023-08-23", "close": 12.7, "volume": 3167.0}, {"date": "2023-08-24", "close": 12.7, "volume": 4254.0}, {"date": "2023-08-25", "close": 12.7, "volume": 8747.0}, {"date": "2023-08-28", "close": 12.65, "volume": 5497.0}, {"date": "2023-08-29", "close": 12.94, "volume": 17567.0}, {"date": "2023-08-30", "close": 12.88, "volume": 4441.0}, {"date": "2023-08-31", "close": 12.9, "volume": 4216.0}, {"date": "2023-09-01", "close": 12.91, "volume": 10258.0}, {"date": "2023-09-05", "close": 12.95, "volume": 3847.0}, {"date": "2023-09-06", "close": 12.65, "volume": 6792.0}, {"date": "2023-09-07", "close": 12.65, "volume": 7657.0}, {"date": "2023-09-08", "close": 12.7, "volume": 5585.0}, {"date": "2023-09-11", "close": 12.49, "volume": 2959.0}, {"date": "2023-09-12", "close": 12.56, "volume": 7295.0}, {"date": "2023-09-13", "close": 12.51, "volume": 6384.0}, {"date": "2023-09-14", "close": 12.93, "volume": 10164.0}, {"date": "2023-09-15", "close": 12.92, "volume": 8493.0}, {"date": "2023-09-18", "close": 12.88, "volume": 4681.0}, {"date": "2023-09-19", "close": 12.85, "volume": 3402.0}, {"date": "2023-09-20", "close": 12.76, "volume": 1432.0}, {"date": "2023-09-21", "close": 12.7, "volume": 2803.0}, {"date": "2023-09-22", "close": 12.75, "volume": 1462.0}, {"date": "2023-09-25", "close": 12.68, "volume": 9505.0}, {"date": "2023-09-26", "close": 12.43, "volume": 26229.0}, {"date": "2023-09-27", "close": 12.35, "volume": 1419.0}, {"date": "2023-09-28", "close": 12.27, "volume": 1998.0}, {"date": "2023-09-29", "close": 12.27, "volume": 4940.0}, {"date": "2023-10-02", "close": 12.37, "volume": 8425.0}, {"date": "2023-10-03", "close": 12.37, "volume": 8309.0}, {"date": "2023-10-04", "close": 12.37, "volume": 2774.0}, {"date": "2023-10-05", "close": 12.48, "volume": 8547.0}, {"date": "2023-10-06", "close": 12.5, "volume": 2568.0}, {"date": "2023-10-09", "close": 12.6, "volume": 1619.0}, {"date": "2023-10-10", "close": 12.62, "volume": 2726.0}, {"date": "2023-10-11", "close": 12.65, "volume": 1562.0}, {"date": "2023-10-12", "close": 12.64, "volume": 1970.0}, {"date": "2023-10-13", "close": 12.64, "volume": 3463.0}, {"date": "2023-10-16", "close": 12.62, "volume": 5310.0}, {"date": "2023-10-17", "close": 12.7, "volume": 13182.0}, {"date": "2023-10-18", "close": 12.66, "volume": 926.0}, {"date": "2023-10-19", "close": 12.66, "volume": 4988.0}, {"date": "2023-10-20", "close": 12.46, "volume": 14521.0}, {"date": "2023-10-23", "close": 12.33, "volume": 21497.0}, {"date": "2023-10-24", "close": 12.29, "volume": 13088.0}, {"date": "2023-10-25", "close": 12.43, "volume": 25531.0}, {"date": "2023-10-26", "close": 12.9, "volume": 15194.0}, {"date": "2023-10-27", "close": 13.03, "volume": 20783.0}, {"date": "2023-10-30", "close": 12.99, "volume": 11781.0}, {"date": "2023-10-31", "close": 12.99, "volume": 27217.0}, {"date": "2023-11-01", "close": 12.67, "volume": 23418.0}, {"date": "2023-11-02", "close": 12.75, "volume": 43276.0}, {"date": "2023-11-03", "close": 12.89, "volume": 13316.0}, {"date": "2023-11-06", "close": 13.16, "volume": 13387.0}, {"date": "2023-11-07", "close": 13.13, "volume": 6355.0}, {"date": "2023-11-08", "close": 13.25, "volume": 11900.0}, {"date": "2023-11-09", "close": 13.27, "volume": 13976.0}, {"date": "2023-11-10", "close": 13.38, "volume": 6985.0}, {"date": "2023-11-13", "close": 14.12, "volume": 15379.0}, {"date": "2023-11-14", "close": 14.63, "volume": 17128.0}, {"date": "2023-11-15", "close": 14.64, "volume": 11308.0}, {"date": "2023-11-16", "close": 14.66, "volume": 5245.0}, {"date": "2023-11-17", "close": 14.53, "volume": 16479.0}, {"date": "2023-11-20", "close": 14.46, "volume": 12102.0}, {"date": "2023-11-21", "close": 14.52, "volume": 16721.0}, {"date": "2023-11-22", "close": 14.65, "volume": 11019.0}, {"date": "2023-11-24", "close": 14.71, "volume": 11790.0}, {"date": "2023-11-27", "close": 14.64, "volume": 12897.0}, {"date": "2023-11-28", "close": 14.69, "volume": 5351.0}, {"date": "2023-11-29", "close": 14.69, "volume": 15553.0}, {"date": "2023-11-30", "close": 14.76, "volume": 8330.0}, {"date": "2023-12-01", "close": 14.7, "volume": 14991.0}, {"date": "2023-12-04", "close": 14.78, "volume": 9568.0}, {"date": "2023-12-05", "close": 14.75, "volume": 7200.0}, {"date": "2023-12-06", "close": 14.81, "volume": 12012.0}, {"date": "2023-12-07", "close": 14.88, "volume": 5873.0}, {"date": "2023-12-08", "close": 15.21, "volume": 9212.0}, {"date": "2023-12-11", "close": 15.25, "volume": 9997.0}, {"date": "2023-12-12", "close": 15.27, "volume": 15934.0}, {"date": "2023-12-13", "close": 15.44, "volume": 8187.0}, {"date": "2023-12-14", "close": 15.61, "volume": 9465.0}, {"date": "2023-12-15", "close": 15.61, "volume": 21080.0}, {"date": "2023-12-18", "close": 15.62, "volume": 6280.0}, {"date": "2023-12-19", "close": 15.73, "volume": 20093.0}, {"date": "2023-12-20", "close": 15.77, "volume": 10596.0}, {"date": "2023-12-21", "close": 15.8, "volume": 4104.0}, {"date": "2023-12-22", "close": 15.8, "volume": 15176.0}, {"date": "2023-12-26", "close": 15.82, "volume": 10184.0}, {"date": "2023-12-27", "close": 15.79, "volume": 24188.0}, {"date": "2023-12-28", "close": 15.84, "volume": 12423.0}, {"date": "2023-12-29", "close": 15.94, "volume": 11287.0}, {"date": "2024-01-02", "close": 16.0, "volume": 8400.0}, {"date": "2024-01-03", "close": 16.09, "volume": 3854.0}, {"date": "2024-01-04", "close": 15.77, "volume": 16674.0}, {"date": "2024-01-05", "close": 15.5, "volume": 15771.0}, {"date": "2024-01-08", "close": 15.39, "volume": 9477.0}, {"date": "2024-01-09", "close": 15.21, "volume": 10945.0}, {"date": "2024-01-10", "close": 14.94, "volume": 5262.0}, {"date": "2024-01-11", "close": 14.5, "volume": 10335.0}, {"date": "2024-01-12", "close": 14.42, "volume": 9577.0}, {"date": "2024-01-16", "close": 14.1, "volume": 15753.0}, {"date": "2024-01-17", "close": 13.89, "volume": 15504.0}, {"date": "2024-01-18", "close": 13.93, "volume": 11324.0}, {"date": "2024-01-19", "close": 13.85, "volume": 16254.0}, {"date": "2024-01-22", "close": 14.01, "volume": 11816.0}, {"date": "2024-01-23", "close": 14.03, "volume": 7137.0}, {"date": "2024-01-24", "close": 14.11, "volume": 2682.0}, {"date": "2024-01-25", "close": 14.37, "volume": 8897.0}, {"date": "2024-01-26", "close": 14.93, "volume": 8050.0}, {"date": "2024-01-29", "close": 15.06, "volume": 4374.0}, {"date": "2024-01-30", "close": 14.99, "volume": 4138.0}, {"date": "2024-01-31", "close": 14.54, "volume": 3616.0}, {"date": "2024-02-01", "close": 14.35, "volume": 8955.0}, {"date": "2024-02-02", "close": 13.94, "volume": 27302.0}, {"date": "2024-02-05", "close": 13.61, "volume": 15582.0}, {"date": "2024-02-06", "close": 13.17, "volume": 11539.0}, {"date": "2024-02-07", "close": 13.19, "volume": 11267.0}, {"date": "2024-02-08", "close": 13.445, "volume": 57917.0}, {"date": "2024-02-09", "close": 13.77, "volume": 16756.0}, {"date": "2024-02-12", "close": 14.165, "volume": 18273.0}, {"date": "2024-02-13", "close": 14.0, "volume": 72714.0}, {"date": "2024-02-14", "close": 14.27, "volume": 11497.0}, {"date": "2024-02-15", "close": 14.72, "volume": 12513.0}, {"date": "2024-02-16", "close": 14.82, "volume": 10485.0}, {"date": "2024-02-20", "close": 14.72, "volume": 94105.0}, {"date": "2024-02-21", "close": 14.91, "volume": 14473.0}, {"date": "2024-02-22", "close": 15.0, "volume": 14367.0}, {"date": "2024-02-23", "close": 15.37, "volume": 10224.0}, {"date": "2024-02-26", "close": 15.38, "volume": 37446.0}, {"date": "2024-02-27", "close": 15.63, "volume": 8849.0}, {"date": "2024-02-28", "close": 15.6, "volume": 12996.0}, {"date": "2024-02-29", "close": 15.68, "volume": 25144.0}, {"date": "2024-03-01", "close": 15.68, "volume": 12056.0}, {"date": "2024-03-04", "close": 15.675, "volume": 9068.0}, {"date": "2024-03-05", "close": 15.74, "volume": 17509.0}, {"date": "2024-03-06", "close": 15.75, "volume": 17140.0}, {"date": "2024-03-07", "close": 15.69, "volume": 8843.0}, {"date": "2024-03-08", "close": 15.69, "volume": 21820.0}, {"date": "2024-03-11", "close": 15.7, "volume": 6002.0}, {"date": "2024-03-12", "close": 15.51, "volume": 10387.0}, {"date": "2024-03-13", "close": 15.46, "volume": 38367.0}, {"date": "2024-03-14", "close": 15.46, "volume": 4095.0}, {"date": "2024-03-15", "close": 15.55, "volume": 48638.0}, {"date": "2024-03-18", "close": 15.45, "volume": 12543.0}, {"date": "2024-03-19", "close": 15.32, "volume": 22249.0}, {"date": "2024-03-20", "close": 15.57, "volume": 12074.0}, {"date": "2024-03-21", "close": 15.55, "volume": 31806.0}, {"date": "2024-03-22", "close": 15.56, "volume": 8901.0}, {"date": "2024-03-25", "close": 15.65, "volume": 7297.0}, {"date": "2024-03-26", "close": 15.6, "volume": 5276.0}, {"date": "2024-03-27", "close": 15.67, "volume": 9515.0}, {"date": "2024-03-28", "close": 15.65, "volume": 6942.0}, {"date": "2024-04-01", "close": 15.78, "volume": 7702.0}, {"date": "2024-04-02", "close": 15.65, "volume": 4722.0}, {"date": "2024-04-03", "close": 15.4, "volume": 8157.0}, {"date": "2024-04-04", "close": 15.29, "volume": 15438.0}, {"date": "2024-04-05", "close": 15.28, "volume": 12678.0}, {"date": "2024-04-08", "close": 15.26, "volume": 11461.0}, {"date": "2024-04-09", "close": 14.9, "volume": 28469.0}, {"date": "2024-04-10", "close": 13.21, "volume": 17514.0}, {"date": "2024-04-11", "close": 12.01, "volume": 16019.0}, {"date": "2024-04-12", "close": 11.6, "volume": 33715.0}, {"date": "2024-04-15", "close": 11.62, "volume": 5433.0}, {"date": "2024-04-16", "close": 11.41, "volume": 3061.0}, {"date": "2024-04-17", "close": 10.43, "volume": 13958.0}, {"date": "2024-04-18", "close": 10.25, "volume": 18216.0}, {"date": "2024-04-19", "close": 10.6, "volume": 12533.0}, {"date": "2024-04-22", "close": 10.64, "volume": 19288.0}, {"date": "2024-04-23", "close": 10.74, "volume": 9419.0}, {"date": "2024-04-24", "close": 10.82, "volume": 10963.0}, {"date": "2024-04-25", "close": 10.71, "volume": 10270.0}, {"date": "2024-04-26", "close": 11.28, "volume": 33929.0}, {"date": "2024-04-29", "close": 11.05, "volume": 11909.0}, {"date": "2024-04-30", "close": 10.25, "volume": 40642.0}, {"date": "2024-05-01", "close": 10.2, "volume": 28220.0}, {"date": "2024-05-02", "close": 10.51, "volume": 7967.0}, {"date": "2024-05-03", "close": 10.71, "volume": 9738.0}, {"date": "2024-05-06", "close": 10.75, "volume": 8247.0}, {"date": "2024-05-07", "close": 10.61, "volume": 24668.0}, {"date": "2024-05-08", "close": 10.65, "volume": 9440.0}, {"date": "2024-05-09", "close": 10.48, "volume": 25472.0}, {"date": "2024-05-10", "close": 10.73, "volume": 95851.0}, {"date": "2024-05-13", "close": 10.6, "volume": 19721.0}, {"date": "2024-05-14", "close": 10.86, "volume": 25841.0}, {"date": "2024-05-15", "close": 11.57, "volume": 18795.0}, {"date": "2024-05-16", "close": 11.25, "volume": 6496.0}, {"date": "2024-05-17", "close": 11.12, "volume": 12418.0}, {"date": "2024-05-20", "close": 10.95, "volume": 9089.0}, {"date": "2024-05-21", "close": 11.14, "volume": 14569.0}, {"date": "2024-05-22", "close": 11.38, "volume": 17289.0}, {"date": "2024-05-23", "close": 11.2, "volume": 13023.0}, {"date": "2024-05-24", "close": 11.07, "volume": 19923.0}, {"date": "2024-05-28", "close": 11.05, "volume": 14464.0}, {"date": "2024-05-29", "close": 11.06, "volume": 16097.0}, {"date": "2024-05-30", "close": 10.93, "volume": 29690.0}, {"date": "2024-05-31", "close": 10.87, "volume": 16438.0}, {"date": "2024-06-03", "close": 10.84, "volume": 12929.0}, {"date": "2024-06-04", "close": 10.37, "volume": 17891.0}, {"date": "2024-06-05", "close": 10.29, "volume": 25436.0}, {"date": "2024-06-06", "close": 10.08, "volume": 12618.0}, {"date": "2024-06-07", "close": 9.86, "volume": 20936.0}, {"date": "2024-06-10", "close": 9.92, "volume": 13055.0}, {"date": "2024-06-11", "close": 9.89, "volume": 3692.0}, {"date": "2024-06-12", "close": 9.8, "volume": 5323.0}, {"date": "2024-06-13", "close": 9.86, "volume": 5711.0}, {"date": "2024-06-14", "close": 9.69, "volume": 2803.0}, {"date": "2024-06-17", "close": 9.61, "volume": 23374.0}, {"date": "2024-06-18", "close": 9.4, "volume": 7098.0}, {"date": "2024-06-20", "close": 9.39, "volume": 18469.0}, {"date": "2024-06-21", "close": 9.25, "volume": 7852.0}, {"date": "2024-06-24", "close": 9.1, "volume": 14280.0}, {"date": "2024-06-25", "close": 8.96, "volume": 18627.0}, {"date": "2024-06-26", "close": 9.17, "volume": 45447.0}, {"date": "2024-06-27", "close": 9.58, "volume": 32604.0}, {"date": "2024-06-28", "close": 9.69, "volume": 19840.0}, {"date": "2024-07-01", "close": 9.63, "volume": 10282.0}, {"date": "2024-07-02", "close": 9.51, "volume": 7116.0}, {"date": "2024-07-03", "close": 9.5, "volume": 14153.0}, {"date": "2024-07-05", "close": 9.48, "volume": 21368.0}, {"date": "2024-07-08", "close": 9.48, "volume": 2730.0}, {"date": "2024-07-09", "close": 9.45, "volume": 24207.0}, {"date": "2024-07-10", "close": 9.5, "volume": 8277.0}, {"date": "2024-07-11", "close": 9.73, "volume": 11293.0}, {"date": "2024-07-12", "close": 9.75, "volume": 22671.0}, {"date": "2024-07-15", "close": 9.72, "volume": 44477.0}, {"date": "2024-07-16", "close": 9.71, "volume": 13992.0}, {"date": "2024-07-17", "close": 10.17, "volume": 52462.0}, {"date": "2024-07-18", "close": 10.22, "volume": 22661.0}, {"date": "2024-07-19", "close": 10.25, "volume": 12202.0}, {"date": "2024-07-22", "close": 10.25, "volume": 10201.0}, {"date": "2024-07-23", "close": 10.33, "volume": 23186.0}, {"date": "2024-07-24", "close": 10.37, "volume": 15692.0}, {"date": "2024-07-25", "close": 10.24, "volume": 12226.0}, {"date": "2024-07-26", "close": 10.18, "volume": 27634.0}, {"date": "2024-07-29", "close": 10.24, "volume": 11512.0}, {"date": "2024-07-30", "close": 10.37, "volume": 62091.0}, {"date": "2024-07-31", "close": 10.21, "volume": 55046.0}, {"date": "2024-08-01", "close": 10.05, "volume": 15741.0}, {"date": "2024-08-02", "close": 10.11, "volume": 19218.0}, {"date": "2024-08-05", "close": 10.02, "volume": 26232.0}, {"date": "2024-08-06", "close": 9.92, "volume": 18111.0}, {"date": "2024-08-07", "close": 9.94, "volume": 15812.0}, {"date": "2024-08-08", "close": 9.87, "volume": 9787.0}, {"date": "2024-08-09", "close": 9.8, "volume": 13207.0}, {"date": "2024-08-12", "close": 9.8, "volume": 12442.0}, {"date": "2024-08-13", "close": 9.93, "volume": 11346.0}, {"date": "2024-08-14", "close": 9.92, "volume": 9778.0}, {"date": "2024-08-15", "close": 10.11, "volume": 17308.0}, {"date": "2024-08-16", "close": 10.595, "volume": 26906.0}, {"date": "2024-08-19", "close": 10.6, "volume": 21354.0}, {"date": "2024-08-20", "close": 10.51, "volume": 25831.0}, {"date": "2024-08-21", "close": 10.48, "volume": 14668.0}, {"date": "2024-08-22", "close": 10.48, "volume": 23243.0}, {"date": "2024-08-23", "close": 10.64, "volume": 33692.0}, {"date": "2024-08-26", "close": 10.65, "volume": 79566.0}, {"date": "2024-08-27", "close": 10.76, "volume": 31533.0}, {"date": "2024-08-28", "close": 11.02, "volume": 20810.0}, {"date": "2024-08-29", "close": 11.47, "volume": 34920.0}, {"date": "2024-08-30", "close": 11.56, "volume": 15181.0}, {"date": "2024-09-03", "close": 11.64, "volume": 10562.0}, {"date": "2024-09-04", "close": 11.69, "volume": 7684.0}, {"date": "2024-09-05", "close": 11.57, "volume": 11568.0}, {"date": "2024-09-06", "close": 11.35, "volume": 4351.0}, {"date": "2024-09-09", "close": 10.99, "volume": 17421.0}, {"date": "2024-09-10", "close": 10.72, "volume": 8527.0}, {"date": "2024-09-11", "close": 10.72, "volume": 12533.0}, {"date": "2024-09-12", "close": 10.685, "volume": 24324.0}, {"date": "2024-09-13", "close": 10.82, "volume": 10109.0}, {"date": "2024-09-16", "close": 10.85, "volume": 4031.0}, {"date": "2024-09-17", "close": 10.68, "volume": 9807.0}, {"date": "2024-09-18", "close": 10.61, "volume": 6891.0}, {"date": "2024-09-19", "close": 10.45, "volume": 22925.0}, {"date": "2024-09-20", "close": 10.64, "volume": 46560.0}, {"date": "2024-09-23", "close": 10.61, "volume": 13152.0}, {"date": "2024-09-24", "close": 10.75, "volume": 14913.0}, {"date": "2024-09-25", "close": 10.5, "volume": 38470.0}, {"date": "2024-09-26", "close": 10.53, "volume": 14159.0}, {"date": "2024-09-27", "close": 10.73, "volume": 47568.0}, {"date": "2024-09-30", "close": 10.7, "volume": 16807.0}, {"date": "2024-10-01", "close": 10.4, "volume": 9551.0}, {"date": "2024-10-02", "close": 10.29, "volume": 15535.0}, {"date": "2024-10-03", "close": 10.34, "volume": 34510.0}, {"date": "2024-10-04", "close": 10.36, "volume": 20343.0}, {"date": "2024-10-07", "close": 10.21, "volume": 21710.0}, {"date": "2024-10-08", "close": 10.0, "volume": 25546.0}, {"date": "2024-10-09", "close": 10.0, "volume": 29740.0}, {"date": "2024-10-10", "close": 9.92, "volume": 42003.0}, {"date": "2024-10-11", "close": 10.44, "volume": 41179.0}, {"date": "2024-10-14", "close": 10.43, "volume": 14187.0}, {"date": "2024-10-15", "close": 11.48, "volume": 16930.0}, {"date": "2024-10-16", "close": 11.28, "volume": 30519.0}, {"date": "2024-10-17", "close": 11.09, "volume": 20361.0}, {"date": "2024-10-18", "close": 11.23, "volume": 60763.0}, {"date": "2024-10-21", "close": 11.12, "volume": 32218.0}, {"date": "2024-10-22", "close": 10.65, "volume": 143272.0}, {"date": "2024-10-23", "close": 10.62, "volume": 56294.0}, {"date": "2024-10-24", "close": 10.56, "volume": 44435.0}, {"date": "2024-10-25", "close": 10.36, "volume": 32363.0}, {"date": "2024-10-28", "close": 10.13, "volume": 82124.0}, {"date": "2024-10-29", "close": 10.05, "volume": 41513.0}, {"date": "2024-10-30", "close": 10.1, "volume": 17632.0}, {"date": "2024-10-31", "close": 10.15, "volume": 12871.0}, {"date": "2024-11-01", "close": 9.9, "volume": 15063.0}, {"date": "2024-11-04", "close": 9.745, "volume": 23525.0}, {"date": "2024-11-05", "close": 9.7, "volume": 10411.0}, {"date": "2024-11-06", "close": 10.22, "volume": 28157.0}, {"date": "2024-11-07", "close": 10.15, "volume": 13712.0}, {"date": "2024-11-08", "close": 10.21, "volume": 9266.0}, {"date": "2024-11-11", "close": 10.31, "volume": 6770.0}, {"date": "2024-11-12", "close": 10.38, "volume": 10636.0}, {"date": "2024-11-13", "close": 10.51, "volume": 28465.0}, {"date": "2024-11-14", "close": 10.6, "volume": 14655.0}, {"date": "2024-11-15", "close": 10.8, "volume": 8601.0}, {"date": "2024-11-18", "close": 10.89, "volume": 26631.0}, {"date": "2024-11-19", "close": 10.5, "volume": 21211.0}, {"date": "2024-11-20", "close": 10.73, "volume": 63460.0}, {"date": "2024-11-21", "close": 11.07, "volume": 10773.0}, {"date": "2024-11-22", "close": 11.4, "volume": 16945.0}, {"date": "2024-11-25", "close": 11.69, "volume": 26616.0}, {"date": "2024-11-26", "close": 11.57, "volume": 14587.0}, {"date": "2024-11-27", "close": 11.3, "volume": 34772.0}, {"date": "2024-11-29", "close": 11.4, "volume": 8601.0}, {"date": "2024-12-02", "close": 11.05, "volume": 8520.0}, {"date": "2024-12-03", "close": 11.11, "volume": 37769.0}, {"date": "2024-12-04", "close": 11.06, "volume": 103318.0}, {"date": "2024-12-05", "close": 10.75, "volume": 54799.0}, {"date": "2024-12-06", "close": 10.92, "volume": 13863.0}, {"date": "2024-12-09", "close": 10.77, "volume": 16163.0}, {"date": "2024-12-10", "close": 10.75, "volume": 9134.0}, {"date": "2024-12-11", "close": 10.76, "volume": 13402.0}, {"date": "2024-12-12", "close": 10.76, "volume": 3513.0}, {"date": "2024-12-13", "close": 10.66, "volume": 15252.0}, {"date": "2024-12-16", "close": 10.6, "volume": 18980.0}, {"date": "2024-12-17", "close": 10.36, "volume": 20158.0}, {"date": "2024-12-18", "close": 10.3, "volume": 24891.0}, {"date": "2024-12-19", "close": 10.37, "volume": 14314.0}, {"date": "2024-12-20", "close": 10.25, "volume": 15155.0}, {"date": "2024-12-23", "close": 10.06, "volume": 6492.0}, {"date": "2024-12-24", "close": 10.09, "volume": 13740.0}, {"date": "2024-12-26", "close": 10.07, "volume": 11709.0}, {"date": "2024-12-27", "close": 10.19, "volume": 3675.0}, {"date": "2024-12-30", "close": 10.2, "volume": 26535.0}, {"date": "2024-12-31", "close": 10.2, "volume": 19357.0}, {"date": "2025-01-02", "close": 10.3, "volume": 39574.0}, {"date": "2025-01-03", "close": 10.32, "volume": 11187.0}, {"date": "2025-01-06", "close": 10.22, "volume": 17232.0}, {"date": "2025-01-07", "close": 10.16, "volume": 19650.0}, {"date": "2025-01-08", "close": 10.13, "volume": 11563.0}, {"date": "2025-01-10", "close": 9.98, "volume": 11060.0}, {"date": "2025-01-13", "close": 10.11, "volume": 14379.0}, {"date": "2025-01-14", "close": 10.37, "volume": 10076.0}, {"date": "2025-01-15", "close": 10.75, "volume": 12947.0}, {"date": "2025-01-16", "close": 10.75, "volume": 8456.0}, {"date": "2025-01-17", "close": 11.0, "volume": 33422.0}, {"date": "2025-01-21", "close": 10.93, "volume": 22647.0}, {"date": "2025-01-22", "close": 10.63, "volume": 11823.0}, {"date": "2025-01-23", "close": 10.71, "volume": 7762.0}, {"date": "2025-01-24", "close": 10.64, "volume": 3099.0}, {"date": "2025-01-27", "close": 10.69, "volume": 11080.0}, {"date": "2025-01-28", "close": 10.695, "volume": 417.0}, {"date": "2025-01-29", "close": 10.67, "volume": 6764.0}, {"date": "2025-01-30", "close": 10.64, "volume": 4951.0}, {"date": "2025-01-31", "close": 10.95, "volume": 16901.0}, {"date": "2025-02-03", "close": 10.9, "volume": 46974.0}, {"date": "2025-02-04", "close": 10.85, "volume": 10343.0}, {"date": "2025-02-05", "close": 10.8, "volume": 72910.0}, {"date": "2025-02-06", "close": 10.95, "volume": 5329.0}, {"date": "2025-02-07", "close": 10.82, "volume": 12766.0}, {"date": "2025-02-10", "close": 10.8, "volume": 9431.0}, {"date": "2025-02-11", "close": 10.88, "volume": 44196.0}, {"date": "2025-02-12", "close": 11.18, "volume": 100098.0}, {"date": "2025-02-13", "close": 11.85, "volume": 40164.0}, {"date": "2025-02-14", "close": 11.875, "volume": 22845.0}, {"date": "2025-02-18", "close": 11.41, "volume": 28630.0}, {"date": "2025-02-19", "close": 11.04, "volume": 59033.0}, {"date": "2025-02-20", "close": 10.87, "volume": 129984.0}, {"date": "2025-02-21", "close": 10.76, "volume": 6818.0}, {"date": "2025-02-24", "close": 10.6, "volume": 9840.0}, {"date": "2025-02-25", "close": 10.5, "volume": 12423.0}, {"date": "2025-02-26", "close": 10.74, "volume": 16557.0}, {"date": "2025-02-27", "close": 10.81, "volume": 22056.0}, {"date": "2025-02-28", "close": 10.81, "volume": 4956.0}, {"date": "2025-03-03", "close": 10.67, "volume": 9849.0}, {"date": "2025-03-04", "close": 10.25, "volume": 22242.0}, {"date": "2025-03-05", "close": 10.36, "volume": 11749.0}, {"date": "2025-03-06", "close": 10.48, "volume": 8076.0}, {"date": "2025-03-07", "close": 10.48, "volume": 8695.0}, {"date": "2025-03-10", "close": 10.34, "volume": 22121.0}, {"date": "2025-03-11", "close": 10.2, "volume": 7444.0}, {"date": "2025-03-12", "close": 10.12, "volume": 32093.0}, {"date": "2025-03-13", "close": 10.17, "volume": 9828.0}, {"date": "2025-03-14", "close": 10.18, "volume": 27397.0}, {"date": "2025-03-17", "close": 10.21, "volume": 4417.0}, {"date": "2025-03-18", "close": 10.31, "volume": 2363.0}, {"date": "2025-03-19", "close": 10.52, "volume": 579.0}, {"date": "2025-03-20", "close": 10.31, "volume": 19401.0}, {"date": "2025-03-21", "close": 10.25, "volume": 5350.0}, {"date": "2025-03-24", "close": 10.32, "volume": 1414.0}, {"date": "2025-03-25", "close": 10.27, "volume": 3261.0}, {"date": "2025-03-26", "close": 10.15, "volume": 7039.0}, {"date": "2025-03-27", "close": 10.2, "volume": 7829.0}, {"date": "2025-03-28", "close": 9.95, "volume": 5972.0}, {"date": "2025-03-31", "close": 10.16, "volume": 5282.0}, {"date": "2025-04-01", "close": 10.15, "volume": 12005.0}, {"date": "2025-04-02", "close": 10.42, "volume": 23356.0}, {"date": "2025-04-03", "close": 10.38, "volume": 13811.0}, {"date": "2025-04-04", "close": 10.74, "volume": 24465.0}, {"date": "2025-04-07", "close": 10.45, "volume": 52415.0}, {"date": "2025-04-08", "close": 9.96, "volume": 27581.0}, {"date": "2025-04-09", "close": 10.35, "volume": 29776.0}, {"date": "2025-04-10", "close": 10.04, "volume": 29686.0}, {"date": "2025-04-11", "close": 9.72, "volume": 18850.0}, {"date": "2025-04-14", "close": 9.78, "volume": 7652.0}, {"date": "2025-04-15", "close": 9.76, "volume": 8693.0}, {"date": "2025-04-16", "close": 9.7, "volume": 5460.0}, {"date": "2025-04-17", "close": 9.83, "volume": 5603.0}, {"date": "2025-04-21", "close": 9.61, "volume": 11582.0}, {"date": "2025-04-22", "close": 9.81, "volume": 11610.0}, {"date": "2025-04-23", "close": 10.2, "volume": 8039.0}, {"date": "2025-04-24", "close": 10.71, "volume": 25809.0}, {"date": "2025-04-25", "close": 10.52, "volume": 2572.0}, {"date": "2025-04-28", "close": 10.2, "volume": 18423.0}, {"date": "2025-04-29", "close": 10.23, "volume": 6304.0}, {"date": "2025-04-30", "close": 10.3, "volume": 7432.0}, {"date": "2025-05-01", "close": 10.2, "volume": 6779.0}, {"date": "2025-05-02", "close": 10.2, "volume": 6092.0}, {"date": "2025-05-05", "close": 10.12, "volume": 4095.0}, {"date": "2025-05-06", "close": 9.81, "volume": 27423.0}, {"date": "2025-05-07", "close": 9.745, "volume": 22756.0}, {"date": "2025-05-08", "close": 9.96, "volume": 6272.0}, {"date": "2025-05-09", "close": 9.86, "volume": 4546.0}, {"date": "2025-05-12", "close": 9.66, "volume": 22540.0}, {"date": "2025-05-13", "close": 9.42, "volume": 30476.0}, {"date": "2025-05-14", "close": 9.4, "volume": 17145.0}, {"date": "2025-05-15", "close": 9.64, "volume": 18858.0}, {"date": "2025-05-16", "close": 9.56, "volume": 9059.0}, {"date": "2025-05-19", "close": 9.62, "volume": 1158.0}, {"date": "2025-05-20", "close": 9.46, "volume": 8877.0}, {"date": "2025-05-21", "close": 9.1, "volume": 9086.0}, {"date": "2025-05-22", "close": 9.26, "volume": 8244.0}, {"date": "2025-05-23", "close": 9.26, "volume": 5415.0}, {"date": "2025-05-27", "close": 8.91, "volume": 41199.0}, {"date": "2025-05-28", "close": 8.89, "volume": 19914.0}, {"date": "2025-05-29", "close": 8.82, "volume": 21228.0}, {"date": "2025-05-30", "close": 8.8, "volume": 4648.0}, {"date": "2025-06-02", "close": 8.6, "volume": 26100.0}, {"date": "2025-06-03", "close": 8.21, "volume": 25934.0}, {"date": "2025-06-04", "close": 8.35, "volume": 22504.0}, {"date": "2025-06-05", "close": 8.45, "volume": 16602.0}, {"date": "2025-06-06", "close": 8.46, "volume": 16849.0}, {"date": "2025-06-09", "close": 8.59, "volume": 24097.0}, {"date": "2025-06-10", "close": 8.73, "volume": 19734.0}, {"date": "2025-06-11", "close": 8.71, "volume": 14867.0}, {"date": "2025-06-12", "close": 8.655, "volume": 23984.0}, {"date": "2025-06-13", "close": 8.02, "volume": 20265.0}, {"date": "2025-06-16", "close": 8.02, "volume": 15156.0}, {"date": "2025-06-17", "close": 7.73, "volume": 63335.0}, {"date": "2025-06-18", "close": 7.72, "volume": 30802.0}, {"date": "2025-06-20", "close": 7.53, "volume": 26387.0}, {"date": "2025-06-23", "close": 7.51, "volume": 36694.0}, {"date": "2025-06-24", "close": 7.625, "volume": 22992.0}, {"date": "2025-06-25", "close": 6.96, "volume": 571830.0}, {"date": "2025-06-26", "close": 7.59, "volume": 37654.0}, {"date": "2025-06-27", "close": 7.57, "volume": 20838.0}, {"date": "2025-06-30", "close": 7.7, "volume": 22758.0}, {"date": "2025-07-01", "close": 8.0, "volume": 13242.0}, {"date": "2025-07-02", "close": 8.14, "volume": 4571.0}, {"date": "2025-07-03", "close": 8.13, "volume": 2221.0}, {"date": "2025-07-07", "close": 7.99, "volume": 3615.0}, {"date": "2025-07-08", "close": 7.86, "volume": 15916.0}, {"date": "2025-07-09", "close": 7.81, "volume": 3591.0}, {"date": "2025-07-10", "close": 8.01, "volume": 16627.0}, {"date": "2025-07-11", "close": 8.035, "volume": 13450.0}, {"date": "2025-07-14", "close": 8.3, "volume": 15731.0}, {"date": "2025-07-15", "close": 8.0, "volume": 9254.0}, {"date": "2025-07-16", "close": 7.97, "volume": 13441.0}, {"date": "2025-07-17", "close": 8.0, "volume": 24646.0}, {"date": "2025-07-18", "close": 7.97, "volume": 11448.0}, {"date": "2025-07-21", "close": 7.85, "volume": 14143.0}, {"date": "2025-07-22", "close": 7.7, "volume": 10268.0}, {"date": "2025-07-23", "close": 7.68, "volume": 3415.0}, {"date": "2025-07-24", "close": 7.97, "volume": 35177.0}, {"date": "2025-07-25", "close": 7.73, "volume": 10224.0}, {"date": "2025-07-28", "close": 7.8, "volume": 59640.0}, {"date": "2025-07-29", "close": 7.84, "volume": 17955.0}, {"date": "2025-07-30", "close": 7.75, "volume": 8043.0}, {"date": "2025-07-31", "close": 7.65, "volume": 26108.0}, {"date": "2025-08-01", "close": 7.59, "volume": 9198.0}, {"date": "2025-08-04", "close": 7.88, "volume": 8501.0}, {"date": "2025-08-05", "close": 7.83, "volume": 6823.0}, {"date": "2025-08-06", "close": 7.85, "volume": 49819.0}, {"date": "2025-08-07", "close": 7.87, "volume": 6941.0}, {"date": "2025-08-08", "close": 7.75, "volume": 34379.0}, {"date": "2025-08-11", "close": 7.81, "volume": 28158.0}, {"date": "2025-08-12", "close": 7.96, "volume": 22582.0}, {"date": "2025-08-13", "close": 7.91, "volume": 36544.0}, {"date": "2025-08-14", "close": 8.02, "volume": 16568.0}, {"date": "2025-08-15", "close": 8.18, "volume": 83545.0}, {"date": "2025-08-18", "close": 8.18, "volume": 11044.0}, {"date": "2025-08-19", "close": 8.15, "volume": 14810.0}, {"date": "2025-08-20", "close": 8.14, "volume": 6736.0}, {"date": "2025-08-21", "close": 8.07, "volume": 15928.0}, {"date": "2025-08-22", "close": 8.0, "volume": 22799.0}, {"date": "2025-08-25", "close": 7.72, "volume": 29625.0}, {"date": "2025-08-26", "close": 7.71, "volume": 5549.0}, {"date": "2025-08-27", "close": 7.61, "volume": 208771.0}, {"date": "2025-08-28", "close": 7.7, "volume": 105102.0}, {"date": "2025-08-29", "close": 7.44, "volume": 68031.0}, {"date": "2025-09-02", "close": 7.5, "volume": 13790.0}, {"date": "2025-09-03", "close": 7.4, "volume": 40990.0}, {"date": "2025-09-04", "close": 7.2, "volume": 33849.0}, {"date": "2025-09-05", "close": 7.1, "volume": 44403.0}, {"date": "2025-09-08", "close": 7.06, "volume": 16532.0}, {"date": "2025-09-09", "close": 7.04, "volume": 22755.0}, {"date": "2025-09-10", "close": 6.96, "volume": 22915.0}, {"date": "2025-09-11", "close": 7.09, "volume": 17583.0}, {"date": "2025-09-12", "close": 7.54, "volume": 29083.0}, {"date": "2025-09-15", "close": 7.29, "volume": 39014.0}, {"date": "2025-09-16", "close": 7.33, "volume": 26016.0}, {"date": "2025-09-17", "close": 7.31, "volume": 23589.0}, {"date": "2025-09-18", "close": 7.3, "volume": 28441.0}, {"date": "2025-09-19", "close": 7.3, "volume": 45481.0}, {"date": "2025-09-22", "close": 7.32, "volume": 23989.0}, {"date": "2025-09-23", "close": 7.4, "volume": 21849.0}, {"date": "2025-09-24", "close": 7.31, "volume": 26427.0}, {"date": "2025-09-25", "close": 7.38, "volume": 12854.0}, {"date": "2025-09-26", "close": 7.75, "volume": 66768.0}, {"date": "2025-09-29", "close": 7.795, "volume": 24791.0}, {"date": "2025-09-30", "close": 7.87, "volume": 13768.0}, {"date": "2025-10-01", "close": 7.85, "volume": 15620.0}, {"date": "2025-10-02", "close": 7.82, "volume": 36647.0}, {"date": "2025-10-03", "close": 7.9, "volume": 34053.0}, {"date": "2025-10-06", "close": 7.86, "volume": 10413.0}, {"date": "2025-10-07", "close": 7.85, "volume": 7815.0}, {"date": "2025-10-08", "close": 7.9, "volume": 5586.0}, {"date": "2025-10-09", "close": 7.92, "volume": 9620.0}, {"date": "2025-10-10", "close": 7.83, "volume": 14367.0}, {"date": "2025-10-13", "close": 7.87, "volume": 7451.0}, {"date": "2025-10-14", "close": 7.93, "volume": 10835.0}, {"date": "2025-10-15", "close": 7.95, "volume": 11515.0}, {"date": "2025-10-16", "close": 7.76, "volume": 18563.0}, {"date": "2025-10-17", "close": 7.79, "volume": 10749.0}, {"date": "2025-10-20", "close": 7.92, "volume": 3742.0}, {"date": "2025-10-21", "close": 7.92, "volume": 13519.0}, {"date": "2025-10-22", "close": 7.93, "volume": 12009.0}, {"date": "2025-10-23", "close": 7.96, "volume": 1212.0}, {"date": "2025-10-24", "close": 8.17, "volume": 23476.0}, {"date": "2025-10-27", "close": 8.87, "volume": 16310.0}, {"date": "2025-10-28", "close": 9.47, "volume": 30767.0}, {"date": "2025-10-29", "close": 9.29, "volume": 15983.0}, {"date": "2025-10-30", "close": 9.34, "volume": 12243.0}, {"date": "2025-10-31", "close": 9.07, "volume": 12954.0}, {"date": "2025-11-03", "close": 9.0, "volume": 14106.0}, {"date": "2025-11-04", "close": 8.9, "volume": 16053.0}, {"date": "2025-11-05", "close": 8.98, "volume": 5204.0}, {"date": "2025-11-06", "close": 8.82, "volume": 5077.0}, {"date": "2025-11-07", "close": 9.08, "volume": 14760.0}, {"date": "2025-11-10", "close": 9.13, "volume": 6784.0}, {"date": "2025-11-11", "close": 9.2, "volume": 2878.0}, {"date": "2025-11-12", "close": 9.25, "volume": 5629.0}, {"date": "2025-11-13", "close": 9.24, "volume": 70419.0}, {"date": "2025-11-14", "close": 9.26, "volume": 12046.0}, {"date": "2025-11-17", "close": 9.27, "volume": 21850.0}, {"date": "2025-11-18", "close": 9.35, "volume": 12856.0}, {"date": "2025-11-19", "close": 9.56, "volume": 83062.0}, {"date": "2025-11-20", "close": 9.6, "volume": 70161.0}, {"date": "2025-11-21", "close": 9.77, "volume": 18047.0}, {"date": "2025-11-24", "close": 9.71, "volume": 14665.0}, {"date": "2025-11-25", "close": 9.85, "volume": 12480.0}, {"date": "2025-11-26", "close": 9.725, "volume": 26361.0}, {"date": "2025-11-28", "close": 9.86, "volume": 7425.0}, {"date": "2025-12-01", "close": 9.88, "volume": 48171.0}, {"date": "2025-12-02", "close": 9.8, "volume": 22888.0}, {"date": "2025-12-03", "close": 10.045, "volume": 12776.0}, {"date": "2025-12-04", "close": 9.97, "volume": 26883.0}, {"date": "2025-12-05", "close": 9.87, "volume": 46190.0}, {"date": "2025-12-08", "close": 9.83, "volume": 28127.0}, {"date": "2025-12-09", "close": 9.96, "volume": 32309.0}, {"date": "2025-12-10", "close": 9.94, "volume": 41906.0}, {"date": "2025-12-11", "close": 9.97, "volume": 44257.0}, {"date": "2025-12-12", "close": 9.93, "volume": 39488.0}, {"date": "2025-12-15", "close": 9.98, "volume": 79701.0}, {"date": "2025-12-16", "close": 9.95, "volume": 44353.0}, {"date": "2025-12-17", "close": 9.91, "volume": 34216.0}, {"date": "2025-12-18", "close": 9.89, "volume": 25438.0}, {"date": "2025-12-19", "close": 9.83, "volume": 48203.0}, {"date": "2025-12-22", "close": 9.8, "volume": 24334.0}, {"date": "2025-12-23", "close": 9.71, "volume": 32285.0}, {"date": "2025-12-24", "close": 9.73, "volume": 5321.0}, {"date": "2025-12-26", "close": 9.72, "volume": 9156.0}, {"date": "2025-12-29", "close": 9.5, "volume": 35623.0}, {"date": "2025-12-30", "close": 9.42, "volume": 37004.0}, {"date": "2025-12-31", "close": 9.38, "volume": 55576.0}, {"date": "2026-01-02", "close": 9.27, "volume": 37359.0}, {"date": "2026-01-05", "close": 9.29, "volume": 48358.0}, {"date": "2026-01-06", "close": 9.29, "volume": 112716.0}, {"date": "2026-01-07", "close": 9.41, "volume": 49373.0}, {"date": "2026-01-08", "close": 9.72, "volume": 20635.0}, {"date": "2026-01-09", "close": 9.8, "volume": 66515.0}, {"date": "2026-01-12", "close": 9.71, "volume": 61402.0}, {"date": "2026-01-13", "close": 9.82, "volume": 76296.0}, {"date": "2026-01-14", "close": 9.78, "volume": 88190.0}, {"date": "2026-01-15", "close": 9.99, "volume": 149517.0}, {"date": "2026-01-16", "close": 10.28, "volume": 45563.0}, {"date": "2026-01-20", "close": 10.28, "volume": 15352.0}, {"date": "2026-01-21", "close": 10.35, "volume": 54852.0}, {"date": "2026-01-22", "close": 10.94, "volume": 63776.0}, {"date": "2026-01-23", "close": 10.6, "volume": 22646.0}, {"date": "2026-01-26", "close": 10.5, "volume": 17224.0}, {"date": "2026-01-27", "close": 10.72, "volume": 36801.0}, {"date": "2026-01-28", "close": 10.72, "volume": 12852.0}, {"date": "2026-01-29", "close": 10.47, "volume": 17348.0}, {"date": "2026-01-30", "close": 10.43, "volume": 17660.0}, {"date": "2026-02-02", "close": 10.78, "volume": 19308.0}, {"date": "2026-02-03", "close": 10.67, "volume": 13211.0}, {"date": "2026-02-04", "close": 10.65, "volume": 15148.0}, {"date": "2026-02-05", "close": 10.43, "volume": 33673.0}, {"date": "2026-02-06", "close": 10.36, "volume": 31880.0}, {"date": "2026-02-09", "close": 10.25, "volume": 25204.0}, {"date": "2026-02-10", "close": 10.26, "volume": 61449.0}, {"date": "2026-02-11", "close": 10.21, "volume": 23462.0}, {"date": "2026-02-12", "close": 10.205, "volume": 19615.0}, {"date": "2026-02-13", "close": 10.24, "volume": 46729.0}, {"date": "2026-02-17", "close": 10.26, "volume": 22028.0}, {"date": "2026-02-18", "close": 10.17, "volume": 57058.0}, {"date": "2026-02-19", "close": 10.1, "volume": 30922.0}, {"date": "2026-02-20", "close": 10.16, "volume": 19464.0}, {"date": "2026-02-23", "close": 9.85, "volume": 30262.0}, {"date": "2026-02-24", "close": 9.5, "volume": 27319.0}, {"date": "2026-02-25", "close": 9.52, "volume": 30289.0}, {"date": "2026-02-26", "close": 9.75, "volume": 11963.0}, {"date": "2026-02-27", "close": 9.27, "volume": 23876.0}, {"date": "2026-03-02", "close": 9.38, "volume": 30953.0}, {"date": "2026-03-03", "close": 9.31, "volume": 10611.0}, {"date": "2026-03-04", "close": 9.31, "volume": 23127.0}, {"date": "2026-03-05", "close": 9.3, "volume": 47054.0}, {"date": "2026-03-06", "close": 9.18, "volume": 31417.0}, {"date": "2026-03-09", "close": 9.19, "volume": 31814.0}, {"date": "2026-03-10", "close": 9.23, "volume": 13015.0}, {"date": "2026-03-11", "close": 9.2, "volume": 5607.0}, {"date": "2026-03-12", "close": 9.02, "volume": 83194.0}, {"date": "2026-03-13", "close": 8.9, "volume": 28088.0}, {"date": "2026-03-16", "close": 8.92, "volume": 29494.0}, {"date": "2026-03-17", "close": 8.86, "volume": 13664.0}, {"date": "2026-03-18", "close": 8.63, "volume": 64713.0}, {"date": "2026-03-19", "close": 8.59, "volume": 43655.0}, {"date": "2026-03-20", "close": 8.51, "volume": 80105.0}, {"date": "2026-03-23", "close": 8.61, "volume": 12072.0}, {"date": "2026-03-24", "close": 8.71, "volume": 50901.0}, {"date": "2026-03-25", "close": 8.58, "volume": 26032.0}, {"date": "2026-03-26", "close": 8.65, "volume": 71708.0}, {"date": "2026-03-27", "close": 8.7, "volume": 20243.0}, {"date": "2026-03-30", "close": 8.69, "volume": 26948.0}, {"date": "2026-03-31", "close": 8.68, "volume": 94917.0}, {"date": "2026-04-01", "close": 9.08, "volume": 128138.0}, {"date": "2026-04-02", "close": 9.18, "volume": 17435.0}, {"date": "2026-04-06", "close": 9.42, "volume": 24249.0}, {"date": "2026-04-07", "close": 9.6, "volume": 170287.0}, {"date": "2026-04-08", "close": 10.13, "volume": 57230.0}, {"date": "2026-04-09", "close": 9.91, "volume": 27743.0}, {"date": "2026-04-10", "close": 9.57, "volume": 24453.0}, {"date": "2026-04-13", "close": 9.67, "volume": 225162.0}, {"date": "2026-04-14", "close": 9.65, "volume": 47695.0}, {"date": "2026-04-15", "close": 9.87, "volume": 202331.0}, {"date": "2026-04-16", "close": 9.93, "volume": 39365.0}, {"date": "2026-04-17", "close": 10.09, "volume": 36588.0}, {"date": "2026-04-20", "close": 10.15, "volume": 23114.0}, {"date": "2026-04-21", "close": 10.04, "volume": 24139.0}, {"date": "2026-04-22", "close": 10.25, "volume": 65193.0}, {"date": "2026-04-23", "close": 10.08, "volume": 17978.0}, {"date": "2026-04-24", "close": 10.08, "volume": 50559.0}, {"date": "2026-04-27", "close": 9.84, "volume": 62625.0}, {"date": "2026-04-28", "close": 10.02, "volume": 77856.0}, {"date": "2026-04-29", "close": 9.97, "volume": 8679.0}, {"date": "2026-04-30", "close": 10.0, "volume": 8322.0}, {"date": "2026-05-01", "close": 10.01, "volume": 8516.0}, {"date": "2026-05-04", "close": 9.92, "volume": 16577.0}, {"date": "2026-05-05", "close": 9.95, "volume": 7802.0}, {"date": "2026-05-06", "close": 10.0, "volume": 42680.0}, {"date": "2026-05-07", "close": 9.97, "volume": 18972.0}, {"date": "2026-05-08", "close": 9.67, "volume": 43302.0}, {"date": "2026-05-11", "close": 9.55, "volume": 33603.0}, {"date": "2026-05-12", "close": 9.28, "volume": 60826.0}, {"date": "2026-05-13", "close": 9.22, "volume": 12041.0}, {"date": "2026-05-14", "close": 9.29, "volume": 24484.0}, {"date": "2026-05-15", "close": 9.57, "volume": 35341.0}, {"date": "2026-05-18", "close": 9.5, "volume": 19065.0}, {"date": "2026-05-19", "close": 9.5, "volume": 60720.0}, {"date": "2026-05-20", "close": 9.77, "volume": 17137.0}, {"date": "2026-05-21", "close": 9.72, "volume": 23812.0}, {"date": "2026-05-22", "close": 9.6, "volume": 7277.0}, {"date": "2026-05-26", "close": 9.77, "volume": 17868.0}, {"date": "2026-05-27", "close": 9.65, "volume": 19459.0}, {"date": "2026-05-28", "close": 9.75, "volume": 76662.0}, {"date": "2026-05-29", "close": 9.97, "volume": 30890.0}, {"date": "2026-06-01", "close": 10.05, "volume": 52213.0}, {"date": "2026-06-02", "close": 10.3, "volume": 63310.0}, {"date": "2026-06-03", "close": 10.16, "volume": 16317.0}, {"date": "2026-06-04", "close": 10.2, "volume": 38337.0}, {"date": "2026-06-05", "close": 10.32, "volume": 35372.0}, {"date": "2026-06-08", "close": 10.48, "volume": 13280.0}, {"date": "2026-06-09", "close": 10.48, "volume": 24026.0}, {"date": "2026-06-10", "close": 10.51, "volume": 26433.0}, {"date": "2026-06-11", "close": 10.56, "volume": 21298.0}, {"date": "2026-06-12", "close": 10.66, "volume": 12498.0}, {"date": "2026-06-15", "close": 10.56, "volume": 25146.0}, {"date": "2026-06-16", "close": 10.35, "volume": 25027.0}, {"date": "2026-06-17", "close": 10.07, "volume": 14192.0}, {"date": "2026-06-18", "close": 10.03, "volume": 31973.0}, {"date": "2026-06-22", "close": 10.16, "volume": 34647.0}, {"date": "2026-06-23", "close": 10.36, "volume": 34535.0}, {"date": "2026-06-24", "close": 10.41, "volume": 23178.0}, {"date": "2026-06-25", "close": 10.41, "volume": 10476.0}, {"date": "2026-06-26", "close": 10.5, "volume": 29004.0}, {"date": "2026-06-29", "close": 10.5, "volume": 32279.0}, {"date": "2026-06-30", "close": 10.81, "volume": 21242.0}, {"date": "2026-07-01", "close": 11.35, "volume": 24030.0}, {"date": "2026-07-02", "close": 11.15, "volume": 11667.0}, {"date": "2026-07-06", "close": 11.2, "volume": 13082.0}, {"date": "2026-07-07", "close": 11.17, "volume": 23030.0}, {"date": "2026-07-08", "close": 11.075, "volume": 17221.0}, {"date": "2026-07-09", "close": 11.05, "volume": 23706.0}, {"date": "2026-07-10", "close": 11.05, "volume": 26349.0}, {"date": "2026-07-13", "close": 11.19, "volume": 29528.0}, {"date": "2026-07-14", "close": 11.28, "volume": 30106.0}, {"date": "2026-07-15", "close": 12.01, "volume": 36072.0}, {"date": "2026-07-16", "close": 12.11, "volume": 29533.0}, {"date": "2026-07-17", "close": 12.17, "volume": 28937.0}, {"date": "2026-07-20", "close": 12.17, "volume": 21703.0}, {"date": "2026-07-21", "close": 12.05, "volume": 16543.0}, {"date": "2026-07-22", "close": 12.04, "volume": 27533.0}, {"date": "2026-07-23", "close": 11.9, "volume": 23704.0}, {"date": "2026-07-24", "close": 11.95, "volume": 15879.0}, {"date": "2026-07-27", "close": 11.78, "volume": 10772.0}, {"date": "2026-07-28", "close": 11.79, "volume": 29714.0}, {"date": "2026-07-29", "close": 12.01, "volume": 15712.0}, {"date": "2026-07-30", "close": 11.81, "volume": 26443.0}, {"date": "2026-07-31", "close": 11.46, "volume": 23816.0}, {"date": "2026-08-03", "close": 11.27, "volume": 19666.0}, {"date": "2026-08-04", "close": 11.29, "volume": 35526.0}, {"date": "2026-08-05", "close": 11.11, "volume": 21515.0}, {"date": "2026-08-06", "close": 11.025, "volume": 14100.0}, {"date": "2026-08-07", "close": 10.95, "volume": 8295.0}, {"date": "2026-08-10", "close": 11.0, "volume": 40337.0}, {"date": "2026-08-11", "close": 11.16, "volume": 9619.0}, {"date": "2026-08-12", "close": 11.28, "volume": 5576.0}, {"date": "2026-08-13", "close": 11.36, "volume": 39307.0}, {"date": "2026-08-14", "close": 11.51, "volume": 58932.0}, {"date": "2026-08-17", "close": 11.4, "volume": 23177.0}, {"date": "2026-08-18", "close": 11.4, "volume": 6739.0}, {"date": "2026-08-19", "close": 11.22, "volume": 33476.0}, {"date": "2026-08-20", "close": 11.09, "volume": 14591.0}, {"date": "2026-08-21", "close": 11.09, "volume": 15653.0}, {"date": "2026-08-24", "close": 11.04, "volume": 8954.0}, {"date": "2026-08-25", "close": 11.04, "volume": 25978.0}, {"date": "2026-08-26", "close": 11.07, "volume": 10919.0}, {"date": "2026-08-27", "close": 11.14, "volume": 29240.0}, {"date": "2026-08-28", "close": 11.36, "volume": 11614.0}, {"date": "2026-08-31", "close": 11.26, "volume": 9896.0}, {"date": "2026-09-01", "close": 11.1, "volume": 33182.0}, {"date": "2026-09-02", "close": 11.08, "volume": 27596.0}, {"date": "2026-09-03", "close": 11.09, "volume": 23576.0}, {"date": "2026-09-04", "close": 11.0, "volume": 16244.0}, {"date": "2026-09-08", "close": 10.88, "volume": 13640.0}, {"date": "2026-09-09", "close": 10.69, "volume": 36365.0}, {"date": "2026-09-10", "close": 10.675, "volume": 15318.0}, {"date": "2026-09-11", "close": 10.45, "volume": 40559.0}, {"date": "2026-09-14", "close": 10.28, "volume": 88919.0}, {"date": "2026-09-15", "close": 10.23, "volume": 18061.0}, {"date": "2026-09-16", "close": 9.93, "volume": 40891.0}, {"date": "2026-09-17", "close": 9.96, "volume": 30405.0}, {"date": "2026-09-18", "close": 10.36, "volume": 50368.0}, {"date": "2026-09-21", "close": 10.21, "volume": 30785.0}, {"date": "2026-09-22", "close": 10.23, "volume": 46926.0}, {"date": "2026-09-23", "close": 10.05, "volume": 20138.0}, {"date": "2026-09-24", "close": 10.05, "volume": 21499.0}, {"date": "2026-09-25", "close": 10.05, "volume": 21571.0}, {"date": "2026-09-28", "close": 10.04, "volume": 16845.0}, {"date": "2026-09-29", "close": 10.01, "volume": 20442.0}, {"date": "2026-09-30", "close": 10.01, "volume": 24351.0}, {"date": "2026-10-01", "close": 10.0, "volume": 60410.0}, {"date": "2026-10-02", "close": 9.95, "volume": 33662.0}, {"date": "2026-10-05", "close": 9.845, "volume": 46570.0}, {"date": "2026-10-06", "close": 9.71, "volume": 29671.0}, {"date": "2026-10-07", "close": 9.57, "volume": 30140.0}, {"date": "2026-10-08", "close": 9.71, "volume": 34634.0}, {"date": "2026-10-09", "close": 9.83, "volume": 52738.0}, {"date": "2026-10-12", "close": 9.85, "volume": 71727.0}, {"date": "2026-10-13", "close": 9.84, "volume": 34452.0}, {"date": "2026-10-14", "close": 9.69, "volume": 54089.0}, {"date": "2026-10-15", "close": 9.63, "volume": 17853.0}, {"date": "2026-10-16", "close": 9.52, "volume": 13309.0}, {"date": "2026-10-19", "close": 9.49, "volume": 39256.0}, {"date": "2026-10-20", "close": 9.7, "volume": 27132.0}, {"date": "2026-10-21", "close": 9.54, "volume": 16219.0}, {"date": "2026-10-22", "close": 9.65, "volume": 24245.0}, {"date": "2026-10-23", "close": 9.65, "volume": 21386.0}, {"date": "2026-10-26", "close": 9.79, "volume": 42443.0}, {"date": "2026-10-27", "close": 9.76, "volume": 8689.0}, {"date": "2026-10-28", "close": 10.32, "volume": 71169.0}, {"date": "2026-10-29", "close": 10.31, "volume": 29520.0}, {"date": "2026-10-30", "close": 10.23, "volume": 14646.0}], "refreshing": true}