{"ticker": "FRST", "overview": {"cik": "1325670", "ticker": "FRST", "name": "Primis Financial Corp.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387586", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381567", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381412", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103947", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362351", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342883", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092672", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086283", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-20", "title": "Form EFFECT", "accession": "9999999995-26-002363", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-16", "title": "Form S-3/A", "accession": "0001104659-26-084243", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079364", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001193125-26-290081", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001104659-26-078232", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-25", "title": "Shelf registration", "accession": "0001104659-26-077825", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-268929", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-266953", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264504", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262559", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-256665", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002133385-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002137766-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001503684-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001197066-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0002137766-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-067031", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 51528.75, "sell_n": 0, "sell_sum": 0, "net": 51528.75, "insiders": 2, "first_date": "2026-08-06", "last_date": "2026-09-09"}, "metrics": {"ticker": "FRST", "has_prices": true, "as_of": "2026-09-09", "last": 15.96, "prev_close": 16.11, "change": -0.14999999999999858, "change_pct": -0.009310986964618162, "session_volume": 160238.0, "vwap_5": 16.096932873637954, "vwap_20": 16.232727888878124, "vwap_60": 16.10322671479565, "vwap_250": 14.280144341406045, "high_52w": 16.67, "low_52w": 10.57, "avg_volume_20": 151232.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-387586", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Eric Alan Johnson", "who_key": "Johnson Eric Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24961.75, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying FRST \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1364419/000119312526387586/0001193125-26-387586-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78702}, {"id": "0001193125-26-381567", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Eric Alan Johnson", "who_key": "Johnson Eric Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19968.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs FRST with $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1364419/000119312526381567/0001193125-26-381567-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001193125-26-381412", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Margaret M. Weichert", "who_key": "Weichert Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1575.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $2K of FRST", "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526381412/0001193125-26-381412-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001193125-26-362351", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Margaret M. Weichert", "who_key": "Weichert Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1760.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs FRST with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526362351/0001193125-26-362351-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107502}, {"id": "0001193125-26-342883", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Margaret M. Weichert", "who_key": "Weichert Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3264.0, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $3K of FRST", "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526342883/0001193125-26-342883-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127662}, {"id": "13DG-0001104659-26-045996", "src": "13DG", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Castle Creek Capital Partners VII, LP", "who_key": "Castle Creek Capital Partners VII, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Castle Creek Capital Partners VII, LP adjusts its stake in FRST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1746800/0001104659-26-045996-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281742}, {"id": "13DG-0001104659-26-042763", "src": "13DG", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Castle Creek Capital Partners VII, LP", "who_key": "Castle Creek Capital Partners VII, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Castle Creek Capital Partners VII, LP adjusts its stake in FRST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1746800/0001104659-26-042763-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293262}], "recent_buys": [{"id": "0001193125-26-387586", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Eric Alan Johnson", "who_key": "Johnson Eric Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24961.75, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying FRST \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1364419/000119312526387586/0001193125-26-387586-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78702}, {"id": "0001193125-26-381412", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Margaret M. Weichert", "who_key": "Weichert Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1575.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $2K of FRST", "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526381412/0001193125-26-381412-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001193125-26-381567", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Eric Alan Johnson", "who_key": "Johnson Eric Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19968.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs FRST with $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1364419/000119312526381567/0001193125-26-381567-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001193125-26-362351", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Margaret M. Weichert", "who_key": "Weichert Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1760.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs FRST with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526362351/0001193125-26-362351-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107502}, {"id": "0001193125-26-342883", "src": "INSIDERS", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Margaret M. Weichert", "who_key": "Weichert Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3264.0, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $3K of FRST", "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526342883/0001193125-26-342883-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127662}], "institutional": [{"id": "13DG-0001104659-26-045996", "src": "13DG", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Castle Creek Capital Partners VII, LP", "who_key": "Castle Creek Capital Partners VII, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Castle Creek Capital Partners VII, LP adjusts its stake in FRST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1746800/0001104659-26-045996-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281742}, {"id": "13DG-0001104659-26-042763", "src": "13DG", "ticker": "FRST", "cik": "1325670", "company": "Primis Financial Corp.", "company_raw": "Primis Financial Corp.", "who": "Castle Creek Capital Partners VII, LP", "who_key": "Castle Creek Capital Partners VII, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Castle Creek Capital Partners VII, LP adjusts its stake in FRST (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1746800/0001104659-26-042763-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293262}], "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": "Primis Financial Corp. - Common Stock", "new_value": "Primis Financial Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001325670", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001325670", "applied": 1, "detected_at": "2026-10-24T19:03:40.029743"}]}, "key_people": [{"who": "Eric Alan Johnson", "who_key": "Johnson Eric Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44929.75, "sold": 0, "net": 44929.75, "trades": 2, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24961.75, "date": "2026-09-09", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1364419/000119312526387586/0001193125-26-387586-index.htm"}, {"action": "BUY", "amount": 19968.0, "date": "2026-09-01", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1364419/000119312526381567/0001193125-26-381567-index.htm"}], "latest": {"action": "BUY", "amount": 24961.75, "date": "2026-09-09", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1364419/000119312526387586/0001193125-26-387586-index.htm"}}, {"who": "Margaret M. Weichert", "who_key": "Weichert Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6599.0, "sold": 0, "net": 6599.0, "trades": 3, "top_score": 27.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1575.0, "date": "2026-09-01", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526381412/0001193125-26-381412-index.htm"}, {"action": "BUY", "amount": 1760.0, "date": "2026-08-20", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526362351/0001193125-26-362351-index.htm"}, {"action": "BUY", "amount": 3264.0, "date": "2026-08-06", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526342883/0001193125-26-342883-index.htm"}], "latest": {"action": "BUY", "amount": 1575.0, "date": "2026-09-01", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2142452/000119312526381412/0001193125-26-381412-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 3264.0}, {"date": "2026-08-20", "net": 1760.0}, {"date": "2026-09-01", "net": 21543.0}, {"date": "2026-09-09", "net": 24961.75}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387586", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381567", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381412", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103947", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362351", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342883", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092672", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086283", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-20", "title": "Form EFFECT", "accession": "9999999995-26-002363", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-16", "title": "Form S-3/A", "accession": "0001104659-26-084243", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079364", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001193125-26-290081", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001104659-26-078232", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-25", "title": "Shelf registration", "accession": "0001104659-26-077825", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-268929", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-266953", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-264504", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262559", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-256665", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002133385-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002137766-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001503684-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001197066-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0002137766-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-067031", "price_sensitive": true}], "performance": {"ticker": "FRST", "has_prices": true, "summary": {"n": 5, "avg": 0.00179632952986365, "win_rate": 0.4, "best": 0.021113243761996164, "worst": -0.020257826887661038, "as_of": "2026-09-09"}, "buys": [{"who": "Johnson Eric Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24961.75, "date": "2026-09-09", "score": 32.4, "ref_price": 15.96, "return": 0.0}, {"who": "Weichert Margaret M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1575.0, "date": "2026-09-01", "score": 22.3, "ref_price": 15.63, "return": 0.021113243761996164}, {"who": "Johnson Eric Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19968.0, "date": "2026-09-01", "score": 31.2, "ref_price": 15.63, "return": 0.021113243761996164}, {"who": "Weichert Margaret M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1760.0, "date": "2026-08-20", "score": 23.4, "ref_price": 16.17, "return": -0.012987012987013038}, {"who": "Weichert Margaret M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3264.0, "date": "2026-08-06", "score": 27.2, "ref_price": 16.29, "return": -0.020257826887661038}]}, "price_series": [{"date": "2016-08-08", "close": 12.81, "volume": 12560.0}, {"date": "2016-08-09", "close": 12.73, "volume": 12251.0}, {"date": "2016-08-10", "close": 12.62, "volume": 6090.0}, {"date": "2016-08-11", "close": 12.82, "volume": 17241.0}, {"date": "2016-08-12", "close": 12.65, "volume": 17864.0}, {"date": "2016-08-15", "close": 12.92, "volume": 16439.0}, {"date": "2016-08-16", "close": 12.79, "volume": 15532.0}, {"date": "2016-08-17", "close": 12.79, "volume": 11090.0}, {"date": "2016-08-18", "close": 12.85, "volume": 14603.0}, {"date": "2016-08-19", "close": 12.8, "volume": 34716.0}, {"date": "2016-08-22", "close": 13.0, "volume": 19658.0}, {"date": "2016-08-23", "close": 12.93, "volume": 12663.0}, {"date": "2016-08-24", "close": 12.78, "volume": 25539.0}, {"date": "2016-08-25", "close": 13.0, "volume": 17760.0}, {"date": "2016-08-26", "close": 12.89, "volume": 8304.0}, {"date": "2016-08-29", "close": 12.87, "volume": 11044.0}, {"date": "2016-08-30", "close": 12.98, "volume": 14943.0}, {"date": "2016-08-31", "close": 12.42, "volume": 56365.0}, {"date": "2016-09-01", "close": 12.67, "volume": 14958.0}, {"date": "2016-09-02", "close": 12.76, "volume": 10130.0}, {"date": "2016-09-06", "close": 12.76, "volume": 12957.0}, {"date": "2016-09-07", "close": 12.96, "volume": 19651.0}, {"date": "2016-09-08", "close": 13.03, "volume": 13198.0}, {"date": "2016-09-09", "close": 12.73, "volume": 20103.0}, {"date": "2016-09-12", "close": 12.83, "volume": 20639.0}, {"date": "2016-09-13", "close": 12.71, "volume": 18699.0}, {"date": "2016-09-14", "close": 12.62, "volume": 10393.0}, {"date": "2016-09-15", "close": 12.78, "volume": 25272.0}, {"date": "2016-09-16", "close": 12.82, "volume": 57179.0}, {"date": "2016-09-19", "close": 12.93, "volume": 42597.0}, {"date": "2016-09-20", "close": 12.73, "volume": 15281.0}, {"date": "2016-09-21", "close": 12.86, "volume": 49405.0}, {"date": "2016-09-22", "close": 12.88, "volume": 17873.0}, {"date": "2016-09-23", "close": 12.94, "volume": 13908.0}, {"date": "2016-09-26", "close": 12.8, "volume": 23156.0}, {"date": "2016-09-27", "close": 12.86, "volume": 43869.0}, {"date": "2016-09-28", "close": 12.94, "volume": 9996.0}, {"date": "2016-09-29", "close": 12.85, "volume": 14518.0}, {"date": "2016-09-30", "close": 13.05, "volume": 23165.0}, {"date": "2016-10-03", "close": 13.06, "volume": 12657.0}, {"date": "2016-10-04", "close": 13.14, "volume": 22101.0}, {"date": "2016-10-05", "close": 13.2, "volume": 8789.0}, {"date": "2016-10-06", "close": 13.07, "volume": 5917.0}, {"date": "2016-10-07", "close": 13.07, "volume": 9206.0}, {"date": "2016-10-10", "close": 13.18, "volume": 27319.0}, {"date": "2016-10-11", "close": 13.01, "volume": 10279.0}, {"date": "2016-10-12", "close": 13.04, "volume": 34630.0}, {"date": "2016-10-13", "close": 13.06, "volume": 9157.0}, {"date": "2016-10-14", "close": 13.09, "volume": 4055.0}, {"date": "2016-10-17", "close": 13.17, "volume": 10487.0}, {"date": "2016-10-18", "close": 13.23, "volume": 12777.0}, {"date": "2016-10-19", "close": 13.13, "volume": 9034.0}, {"date": "2016-10-20", "close": 13.21, "volume": 7210.0}, {"date": "2016-10-21", "close": 13.0, "volume": 40298.0}, {"date": "2016-10-24", "close": 13.18, "volume": 7078.0}, {"date": "2016-10-25", "close": 13.13, "volume": 93799.0}, {"date": "2016-10-26", "close": 13.15, "volume": 10606.0}, {"date": "2016-10-27", "close": 13.1, "volume": 6271.0}, {"date": "2016-10-28", "close": 13.09, "volume": 9816.0}, {"date": "2016-10-31", "close": 13.12, "volume": 37498.0}, {"date": "2016-11-01", "close": 12.96, "volume": 34222.0}, {"date": "2016-11-02", "close": 12.91, "volume": 16124.0}, {"date": "2016-11-03", "close": 12.83, "volume": 12876.0}, {"date": "2016-11-04", "close": 12.92, "volume": 25712.0}, {"date": "2016-11-07", "close": 13.22, "volume": 21998.0}, {"date": "2016-11-08", "close": 13.19, "volume": 18326.0}, {"date": "2016-11-09", "close": 13.3, "volume": 29509.0}, {"date": "2016-11-10", "close": 13.35, "volume": 37892.0}, {"date": "2016-11-11", "close": 13.39, "volume": 61668.0}, {"date": "2016-11-14", "close": 13.3, "volume": 47026.0}, {"date": "2016-11-15", "close": 13.21, "volume": 57129.0}, {"date": "2016-11-16", "close": 13.47, "volume": 40713.0}, {"date": "2016-11-17", "close": 14.12, "volume": 33917.0}, {"date": "2016-11-18", "close": 14.5, "volume": 33494.0}, {"date": "2016-11-21", "close": 14.76, "volume": 32257.0}, {"date": "2016-11-22", "close": 14.78, "volume": 28300.0}, {"date": "2016-11-23", "close": 14.98, "volume": 19765.0}, {"date": "2016-11-25", "close": 14.99, "volume": 9341.0}, {"date": "2016-11-28", "close": 14.83, "volume": 14970.0}, {"date": "2016-11-29", "close": 14.73, "volume": 8196.0}, {"date": "2016-11-30", "close": 14.86, "volume": 26377.0}, {"date": "2016-12-01", "close": 15.03, "volume": 23298.0}, {"date": "2016-12-02", "close": 15.14, "volume": 10118.0}, {"date": "2016-12-05", "close": 15.32, "volume": 28906.0}, {"date": "2016-12-06", "close": 15.61, "volume": 24858.0}, {"date": "2016-12-07", "close": 15.68, "volume": 17784.0}, {"date": "2016-12-08", "close": 15.68, "volume": 30325.0}, {"date": "2016-12-09", "close": 15.76, "volume": 23353.0}, {"date": "2016-12-12", "close": 15.61, "volume": 19710.0}, {"date": "2016-12-13", "close": 15.59, "volume": 134697.0}, {"date": "2016-12-14", "close": 15.9, "volume": 383464.0}, {"date": "2016-12-15", "close": 15.98, "volume": 51094.0}, {"date": "2016-12-16", "close": 15.96, "volume": 85859.0}, {"date": "2016-12-19", "close": 16.22, "volume": 91644.0}, {"date": "2016-12-20", "close": 16.5, "volume": 59718.0}, {"date": "2016-12-21", "close": 16.485, "volume": 47616.0}, {"date": "2016-12-22", "close": 16.46, "volume": 34181.0}, {"date": "2016-12-23", "close": 16.5, "volume": 55830.0}, {"date": "2016-12-27", "close": 16.39, "volume": 92480.0}, {"date": "2016-12-28", "close": 16.35, "volume": 18689.0}, {"date": "2016-12-29", "close": 16.37, "volume": 37838.0}, {"date": "2016-12-30", "close": 16.34, "volume": 28483.0}, {"date": "2017-01-03", "close": 16.32, "volume": 31316.0}, {"date": "2017-01-04", "close": 16.49, "volume": 46962.0}, {"date": "2017-01-05", "close": 16.28, "volume": 30939.0}, {"date": "2017-01-06", "close": 16.25, "volume": 41851.0}, {"date": "2017-01-09", "close": 16.24, "volume": 14818.0}, {"date": "2017-01-10", "close": 16.28, "volume": 24373.0}, {"date": "2017-01-11", "close": 16.41, "volume": 20782.0}, {"date": "2017-01-12", "close": 16.26, "volume": 16445.0}, {"date": "2017-01-13", "close": 16.28, "volume": 44625.0}, {"date": "2017-01-17", "close": 16.21, "volume": 81072.0}, {"date": "2017-01-18", "close": 16.12, "volume": 9207.0}, {"date": "2017-01-19", "close": 16.16, "volume": 33539.0}, {"date": "2017-01-20", "close": 16.1, "volume": 34083.0}, {"date": "2017-01-23", "close": 16.14, "volume": 17772.0}, {"date": "2017-01-24", "close": 16.22, "volume": 9803.0}, {"date": "2017-01-25", "close": 16.37, "volume": 18401.0}, {"date": "2017-01-26", "close": 16.33, "volume": 24980.0}, {"date": "2017-01-27", "close": 16.26, "volume": 10649.0}, {"date": "2017-01-30", "close": 15.69, "volume": 18945.0}, {"date": "2017-01-31", "close": 16.03, "volume": 28146.0}, {"date": "2017-02-01", "close": 16.1, "volume": 12570.0}, {"date": "2017-02-02", "close": 16.06, "volume": 31688.0}, {"date": "2017-02-03", "close": 16.53, "volume": 28961.0}, {"date": "2017-02-06", "close": 16.55, "volume": 43470.0}, {"date": "2017-02-07", "close": 16.45, "volume": 13531.0}, {"date": "2017-02-08", "close": 16.2, "volume": 25180.0}, {"date": "2017-02-09", "close": 16.34, "volume": 65656.0}, {"date": "2017-02-10", "close": 16.65, "volume": 45192.0}, {"date": "2017-02-13", "close": 16.57, "volume": 15826.0}, {"date": "2017-02-14", "close": 16.68, "volume": 40067.0}, {"date": "2017-02-15", "close": 16.53, "volume": 17674.0}, {"date": "2017-02-16", "close": 16.8, "volume": 20075.0}, {"date": "2017-02-17", "close": 16.74, "volume": 31266.0}, {"date": "2017-02-21", "close": 16.93, "volume": 29568.0}, {"date": "2017-02-22", "close": 16.9, "volume": 14116.0}, {"date": "2017-02-23", "close": 16.96, "volume": 12850.0}, {"date": "2017-02-24", "close": 16.98, "volume": 11737.0}, {"date": "2017-02-27", "close": 17.1, "volume": 25420.0}, {"date": "2017-02-28", "close": 17.0, "volume": 31550.0}, {"date": "2017-03-01", "close": 17.35, "volume": 15099.0}, {"date": "2017-03-02", "close": 17.06, "volume": 6802.0}, {"date": "2017-03-03", "close": 17.06, "volume": 9986.0}, {"date": "2017-03-06", "close": 17.01, "volume": 7490.0}, {"date": "2017-03-07", "close": 16.82, "volume": 13291.0}, {"date": "2017-03-08", "close": 16.51, "volume": 45424.0}, {"date": "2017-03-09", "close": 16.63, "volume": 8714.0}, {"date": "2017-03-10", "close": 16.61, "volume": 16632.0}, {"date": "2017-03-13", "close": 16.59, "volume": 8828.0}, {"date": "2017-03-14", "close": 16.5, "volume": 76085.0}, {"date": "2017-03-15", "close": 16.6, "volume": 18282.0}, {"date": "2017-03-16", "close": 16.55, "volume": 33251.0}, {"date": "2017-03-17", "close": 16.71, "volume": 145934.0}, {"date": "2017-03-20", "close": 16.97, "volume": 14338.0}, {"date": "2017-03-21", "close": 16.19, "volume": 22238.0}, {"date": "2017-03-22", "close": 15.86, "volume": 40828.0}, {"date": "2017-03-23", "close": 16.17, "volume": 8012.0}, {"date": "2017-03-24", "close": 16.53, "volume": 52185.0}, {"date": "2017-03-27", "close": 16.58, "volume": 47036.0}, {"date": "2017-03-28", "close": 16.53, "volume": 18467.0}, {"date": "2017-03-29", "close": 16.69, "volume": 56261.0}, {"date": "2017-03-30", "close": 16.85, "volume": 156703.0}, {"date": "2017-03-31", "close": 16.93, "volume": 80632.0}, {"date": "2017-04-03", "close": 16.56, "volume": 26335.0}, {"date": "2017-04-04", "close": 16.59, "volume": 21658.0}, {"date": "2017-04-05", "close": 16.54, "volume": 39865.0}, {"date": "2017-04-06", "close": 16.72, "volume": 20686.0}, {"date": "2017-04-07", "close": 16.84, "volume": 16886.0}, {"date": "2017-04-10", "close": 16.76, "volume": 33378.0}, {"date": "2017-04-11", "close": 17.09, "volume": 21722.0}, {"date": "2017-04-12", "close": 16.88, "volume": 17638.0}, {"date": "2017-04-13", "close": 16.68, "volume": 14138.0}, {"date": "2017-04-17", "close": 16.81, "volume": 21756.0}, {"date": "2017-04-18", "close": 16.67, "volume": 28170.0}, {"date": "2017-04-19", "close": 17.01, "volume": 22055.0}, {"date": "2017-04-20", "close": 17.37, "volume": 22243.0}, {"date": "2017-04-21", "close": 17.39, "volume": 33025.0}, {"date": "2017-04-24", "close": 17.75, "volume": 21380.0}, {"date": "2017-04-25", "close": 17.95, "volume": 18486.0}, {"date": "2017-04-26", "close": 18.32, "volume": 27655.0}, {"date": "2017-04-27", "close": 18.41, "volume": 15662.0}, {"date": "2017-04-28", "close": 18.21, "volume": 17351.0}, {"date": "2017-05-01", "close": 17.58, "volume": 31019.0}, {"date": "2017-05-02", "close": 17.54, "volume": 12814.0}, {"date": "2017-05-03", "close": 17.63, "volume": 12719.0}, {"date": "2017-05-04", "close": 18.03, "volume": 17791.0}, {"date": "2017-05-05", "close": 17.94, "volume": 16176.0}, {"date": "2017-05-08", "close": 18.0, "volume": 9664.0}, {"date": "2017-05-09", "close": 17.63, "volume": 10128.0}, {"date": "2017-05-10", "close": 17.47, "volume": 12567.0}, {"date": "2017-05-11", "close": 17.18, "volume": 12296.0}, {"date": "2017-05-12", "close": 16.84, "volume": 12015.0}, {"date": "2017-05-15", "close": 17.05, "volume": 66465.0}, {"date": "2017-05-16", "close": 17.22, "volume": 69658.0}, {"date": "2017-05-17", "close": 16.32, "volume": 31719.0}, {"date": "2017-05-18", "close": 16.51, "volume": 17696.0}, {"date": "2017-05-19", "close": 16.43, "volume": 19741.0}, {"date": "2017-05-22", "close": 16.65, "volume": 19824.0}, {"date": "2017-05-23", "close": 16.78, "volume": 13291.0}, {"date": "2017-05-24", "close": 16.87, "volume": 17482.0}, {"date": "2017-05-25", "close": 17.14, "volume": 16382.0}, {"date": "2017-05-26", "close": 17.03, "volume": 10311.0}, {"date": "2017-05-30", "close": 16.73, "volume": 4395.0}, {"date": "2017-05-31", "close": 17.11, "volume": 11283.0}, {"date": "2017-06-01", "close": 17.55, "volume": 88201.0}, {"date": "2017-06-02", "close": 17.54, "volume": 25699.0}, {"date": "2017-06-05", "close": 17.72, "volume": 19179.0}, {"date": "2017-06-06", "close": 17.54, "volume": 16014.0}, {"date": "2017-06-07", "close": 17.97, "volume": 24111.0}, {"date": "2017-06-08", "close": 18.14, "volume": 14170.0}, {"date": "2017-06-09", "close": 18.07, "volume": 34120.0}, {"date": "2017-06-12", "close": 17.69, "volume": 19085.0}, {"date": "2017-06-13", "close": 17.79, "volume": 16063.0}, {"date": "2017-06-14", "close": 17.45, "volume": 13874.0}, {"date": "2017-06-15", "close": 17.56, "volume": 10232.0}, {"date": "2017-06-16", "close": 17.13, "volume": 62806.0}, {"date": "2017-06-19", "close": 17.49, "volume": 13546.0}, {"date": "2017-06-20", "close": 17.33, "volume": 12150.0}, {"date": "2017-06-21", "close": 17.19, "volume": 23181.0}, {"date": "2017-06-22", "close": 17.1, "volume": 15944.0}, {"date": "2017-06-23", "close": 17.21, "volume": 62283.0}, {"date": "2017-06-26", "close": 17.55, "volume": 659568.0}, {"date": "2017-06-27", "close": 17.87, "volume": 48530.0}, {"date": "2017-06-28", "close": 17.94, "volume": 62403.0}, {"date": "2017-06-29", "close": 17.94, "volume": 55837.0}, {"date": "2017-06-30", "close": 17.6, "volume": 53609.0}, {"date": "2017-07-03", "close": 17.51, "volume": 23080.0}, {"date": "2017-07-05", "close": 17.48, "volume": 326895.0}, {"date": "2017-07-06", "close": 17.65, "volume": 126058.0}, {"date": "2017-07-07", "close": 17.97, "volume": 47158.0}, {"date": "2017-07-10", "close": 17.91, "volume": 38659.0}, {"date": "2017-07-11", "close": 17.59, "volume": 48615.0}, {"date": "2017-07-12", "close": 17.47, "volume": 205053.0}, {"date": "2017-07-13", "close": 17.56, "volume": 30918.0}, {"date": "2017-07-14", "close": 17.7, "volume": 127839.0}, {"date": "2017-07-17", "close": 17.43, "volume": 44356.0}, {"date": "2017-07-18", "close": 17.42, "volume": 36980.0}, {"date": "2017-07-19", "close": 17.49, "volume": 23077.0}, {"date": "2017-07-20", "close": 17.47, "volume": 65331.0}, {"date": "2017-07-21", "close": 17.44, "volume": 223906.0}, {"date": "2017-07-24", "close": 17.39, "volume": 30885.0}, {"date": "2017-07-25", "close": 17.36, "volume": 35400.0}, {"date": "2017-07-26", "close": 17.38, "volume": 46994.0}, {"date": "2017-07-27", "close": 17.04, "volume": 47598.0}, {"date": "2017-07-28", "close": 16.72, "volume": 99799.0}, {"date": "2017-07-31", "close": 16.92, "volume": 74598.0}, {"date": "2017-08-01", "close": 16.91, "volume": 60988.0}, {"date": "2017-08-02", "close": 17.0, "volume": 45447.0}, {"date": "2017-08-03", "close": 17.09, "volume": 26151.0}, {"date": "2017-08-04", "close": 17.1, "volume": 32459.0}, {"date": "2017-08-07", "close": 17.01, "volume": 40271.0}, {"date": "2017-08-08", "close": 16.98, "volume": 37977.0}, {"date": "2017-08-09", "close": 16.91, "volume": 41025.0}, {"date": "2017-08-10", "close": 16.54, "volume": 39518.0}, {"date": "2017-08-11", "close": 15.98, "volume": 76262.0}, {"date": "2017-08-14", "close": 15.98, "volume": 51579.0}, {"date": "2017-08-15", "close": 15.78, "volume": 108299.0}, {"date": "2017-08-16", "close": 15.91, "volume": 75250.0}, {"date": "2017-08-17", "close": 15.36, "volume": 54294.0}, {"date": "2017-08-18", "close": 15.75, "volume": 104515.0}, {"date": "2017-08-21", "close": 15.83, "volume": 26353.0}, {"date": "2017-08-22", "close": 15.84, "volume": 82422.0}, {"date": "2017-08-23", "close": 15.72, "volume": 48007.0}, {"date": "2017-08-24", "close": 16.38, "volume": 88116.0}, {"date": "2017-08-25", "close": 16.6, "volume": 60803.0}, {"date": "2017-08-28", "close": 16.73, "volume": 53428.0}, {"date": "2017-08-29", "close": 16.79, "volume": 47199.0}, {"date": "2017-08-30", "close": 16.62, "volume": 50614.0}, {"date": "2017-08-31", "close": 16.75, "volume": 44956.0}, {"date": "2017-09-01", "close": 16.81, "volume": 29347.0}, {"date": "2017-09-05", "close": 16.55, "volume": 53470.0}, {"date": "2017-09-06", "close": 16.41, "volume": 50406.0}, {"date": "2017-09-07", "close": 16.27, "volume": 71573.0}, {"date": "2017-09-08", "close": 16.32, "volume": 133802.0}, {"date": "2017-09-11", "close": 16.33, "volume": 217384.0}, {"date": "2017-09-12", "close": 16.2, "volume": 58318.0}, {"date": "2017-09-13", "close": 16.15, "volume": 101559.0}, {"date": "2017-09-14", "close": 16.1, "volume": 96658.0}, {"date": "2017-09-15", "close": 16.0, "volume": 470931.0}, {"date": "2017-09-18", "close": 16.06, "volume": 108341.0}, {"date": "2017-09-19", "close": 16.16, "volume": 77004.0}, {"date": "2017-09-20", "close": 16.2, "volume": 159359.0}, {"date": "2017-09-21", "close": 16.2, "volume": 125257.0}, {"date": "2017-09-22", "close": 16.67, "volume": 139950.0}, {"date": "2017-09-25", "close": 16.71, "volume": 55040.0}, {"date": "2017-09-26", "close": 16.88, "volume": 59454.0}, {"date": "2017-09-27", "close": 17.03, "volume": 134165.0}, {"date": "2017-09-28", "close": 17.1, "volume": 68397.0}, {"date": "2017-09-29", "close": 16.99, "volume": 76280.0}, {"date": "2017-10-02", "close": 17.15, "volume": 63103.0}, {"date": "2017-10-03", "close": 17.32, "volume": 67236.0}, {"date": "2017-10-04", "close": 16.97, "volume": 40676.0}, {"date": "2017-10-05", "close": 16.99, "volume": 120421.0}, {"date": "2017-10-06", "close": 16.93, "volume": 96762.0}, {"date": "2017-10-09", "close": 16.93, "volume": 38338.0}, {"date": "2017-10-10", "close": 16.97, "volume": 119703.0}, {"date": "2017-10-11", "close": 16.94, "volume": 52386.0}, {"date": "2017-10-12", "close": 16.88, "volume": 271975.0}, {"date": "2017-10-13", "close": 16.82, "volume": 34336.0}, {"date": "2017-10-16", "close": 16.87, "volume": 86214.0}, {"date": "2017-10-17", "close": 16.82, "volume": 54312.0}, {"date": "2017-10-18", "close": 16.86, "volume": 116462.0}, {"date": "2017-10-19", "close": 16.87, "volume": 30035.0}, {"date": "2017-10-20", "close": 16.84, "volume": 42099.0}, {"date": "2017-10-23", "close": 16.8, "volume": 40159.0}, {"date": "2017-10-24", "close": 16.78, "volume": 40147.0}, {"date": "2017-10-25", "close": 16.88, "volume": 26395.0}, {"date": "2017-10-26", "close": 16.89, "volume": 42176.0}, {"date": "2017-10-27", "close": 16.76, "volume": 80659.0}, {"date": "2017-10-30", "close": 16.34, "volume": 47180.0}, {"date": "2017-10-31", "close": 16.33, "volume": 50113.0}, {"date": "2017-11-01", "close": 16.15, "volume": 47939.0}, {"date": "2017-11-02", "close": 16.5, "volume": 36352.0}, {"date": "2017-11-03", "close": 16.32, "volume": 40876.0}, {"date": "2017-11-06", "close": 16.29, "volume": 32086.0}, {"date": "2017-11-07", "close": 15.92, "volume": 49630.0}, {"date": "2017-11-08", "close": 15.92, "volume": 34218.0}, {"date": "2017-11-09", "close": 16.12, "volume": 46758.0}, {"date": "2017-11-10", "close": 16.01, "volume": 22821.0}, {"date": "2017-11-13", "close": 16.15, "volume": 12012.0}, {"date": "2017-11-14", "close": 16.26, "volume": 36643.0}, {"date": "2017-11-15", "close": 16.34, "volume": 84618.0}, {"date": "2017-11-16", "close": 16.39, "volume": 114893.0}, {"date": "2017-11-17", "close": 16.42, "volume": 63633.0}, {"date": "2017-11-20", "close": 16.57, "volume": 36304.0}, {"date": "2017-11-21", "close": 16.57, "volume": 39593.0}, {"date": "2017-11-22", "close": 16.73, "volume": 41349.0}, {"date": "2017-11-24", "close": 16.64, "volume": 14604.0}, {"date": "2017-11-27", "close": 16.79, "volume": 44913.0}, {"date": "2017-11-28", "close": 17.15, "volume": 94194.0}, {"date": "2017-11-29", "close": 17.38, "volume": 74135.0}, {"date": "2017-11-30", "close": 17.07, "volume": 180814.0}, {"date": "2017-12-01", "close": 17.04, "volume": 57475.0}, {"date": "2017-12-04", "close": 17.02, "volume": 85541.0}, {"date": "2017-12-05", "close": 16.88, "volume": 71883.0}, {"date": "2017-12-06", "close": 16.84, "volume": 51422.0}, {"date": "2017-12-07", "close": 16.78, "volume": 27587.0}, {"date": "2017-12-08", "close": 16.52, "volume": 30465.0}, {"date": "2017-12-11", "close": 16.24, "volume": 34815.0}, {"date": "2017-12-12", "close": 16.13, "volume": 44963.0}, {"date": "2017-12-13", "close": 16.15, "volume": 68339.0}, {"date": "2017-12-14", "close": 15.96, "volume": 49626.0}, {"date": "2017-12-15", "close": 16.11, "volume": 258357.0}, {"date": "2017-12-18", "close": 16.12, "volume": 63984.0}, {"date": "2017-12-19", "close": 16.07, "volume": 86087.0}, {"date": "2017-12-20", "close": 16.05, "volume": 97801.0}, {"date": "2017-12-21", "close": 16.09, "volume": 74415.0}, {"date": "2017-12-22", "close": 16.07, "volume": 100488.0}, {"date": "2017-12-26", "close": 15.99, "volume": 78968.0}, {"date": "2017-12-27", "close": 16.01, "volume": 80670.0}, {"date": "2017-12-28", "close": 16.12, "volume": 209232.0}, {"date": "2017-12-29", "close": 16.03, "volume": 84649.0}, {"date": "2018-01-02", "close": 16.05, "volume": 69007.0}, {"date": "2018-01-03", "close": 16.06, "volume": 97534.0}, {"date": "2018-01-04", "close": 16.14, "volume": 138401.0}, {"date": "2018-01-05", "close": 16.14, "volume": 34832.0}, {"date": "2018-01-08", "close": 16.21, "volume": 251612.0}, {"date": "2018-01-09", "close": 16.29, "volume": 50408.0}, {"date": "2018-01-10", "close": 16.37, "volume": 42800.0}, {"date": "2018-01-11", "close": 16.61, "volume": 65414.0}, {"date": "2018-01-12", "close": 16.73, "volume": 43667.0}, {"date": "2018-01-16", "close": 16.57, "volume": 36244.0}, {"date": "2018-01-17", "close": 16.62, "volume": 79726.0}, {"date": "2018-01-18", "close": 16.35, "volume": 21466.0}, {"date": "2018-01-19", "close": 16.5, "volume": 56199.0}, {"date": "2018-01-22", "close": 16.39, "volume": 27651.0}, {"date": "2018-01-23", "close": 16.39, "volume": 27063.0}, {"date": "2018-01-24", "close": 16.29, "volume": 68599.0}, {"date": "2018-01-25", "close": 16.28, "volume": 47430.0}, {"date": "2018-01-26", "close": 16.18, "volume": 45459.0}, {"date": "2018-01-29", "close": 16.29, "volume": 43430.0}, {"date": "2018-01-30", "close": 16.41, "volume": 49113.0}, {"date": "2018-01-31", "close": 16.39, "volume": 56848.0}, {"date": "2018-02-01", "close": 16.32, "volume": 49472.0}, {"date": "2018-02-02", "close": 16.16, "volume": 67762.0}, {"date": "2018-02-05", "close": 15.6, "volume": 84294.0}, {"date": "2018-02-06", "close": 15.7, "volume": 83462.0}, {"date": "2018-02-07", "close": 15.74, "volume": 45919.0}, {"date": "2018-02-08", "close": 15.78, "volume": 130280.0}, {"date": "2018-02-09", "close": 15.89, "volume": 104390.0}, {"date": "2018-02-12", "close": 15.88, "volume": 153618.0}, {"date": "2018-02-13", "close": 15.87, "volume": 50478.0}, {"date": "2018-02-14", "close": 15.92, "volume": 46438.0}, {"date": "2018-02-15", "close": 15.95, "volume": 75067.0}, {"date": "2018-02-16", "close": 16.1, "volume": 46008.0}, {"date": "2018-02-20", "close": 15.77, "volume": 37953.0}, {"date": "2018-02-21", "close": 15.91, "volume": 35772.0}, {"date": "2018-02-22", "close": 15.8, "volume": 40991.0}, {"date": "2018-02-23", "close": 15.84, "volume": 25448.0}, {"date": "2018-02-26", "close": 15.89, "volume": 24745.0}, {"date": "2018-02-27", "close": 15.61, "volume": 38090.0}, {"date": "2018-02-28", "close": 15.38, "volume": 58925.0}, {"date": "2018-03-01", "close": 15.26, "volume": 39186.0}, {"date": "2018-03-02", "close": 15.4, "volume": 51269.0}, {"date": "2018-03-05", "close": 15.45, "volume": 27588.0}, {"date": "2018-03-06", "close": 15.84, "volume": 41927.0}, {"date": "2018-03-07", "close": 16.24, "volume": 50543.0}, {"date": "2018-03-08", "close": 16.14, "volume": 33724.0}, {"date": "2018-03-09", "close": 16.33, "volume": 37795.0}, {"date": "2018-03-12", "close": 16.25, "volume": 33444.0}, {"date": "2018-03-13", "close": 16.26, "volume": 55259.0}, {"date": "2018-03-14", "close": 16.1, "volume": 46405.0}, {"date": "2018-03-15", "close": 16.2, "volume": 25871.0}, {"date": "2018-03-16", "close": 16.28, "volume": 121460.0}, {"date": "2018-03-19", "close": 16.37, "volume": 106146.0}, {"date": "2018-03-20", "close": 16.16, "volume": 22116.0}, {"date": "2018-03-21", "close": 16.17, "volume": 23330.0}, {"date": "2018-03-22", "close": 15.91, "volume": 37679.0}, {"date": "2018-03-23", "close": 15.33, "volume": 96688.0}, {"date": "2018-03-26", "close": 15.64, "volume": 49972.0}, {"date": "2018-03-27", "close": 15.58, "volume": 36785.0}, {"date": "2018-03-28", "close": 15.85, "volume": 49228.0}, {"date": "2018-03-29", "close": 15.84, "volume": 67725.0}, {"date": "2018-04-02", "close": 15.74, "volume": 47546.0}, {"date": "2018-04-03", "close": 15.87, "volume": 45538.0}, {"date": "2018-04-04", "close": 15.97, "volume": 33575.0}, {"date": "2018-04-05", "close": 16.01, "volume": 36461.0}, {"date": "2018-04-06", "close": 15.76, "volume": 34489.0}, {"date": "2018-04-09", "close": 15.69, "volume": 21833.0}, {"date": "2018-04-10", "close": 15.84, "volume": 28368.0}, {"date": "2018-04-11", "close": 15.84, "volume": 33068.0}, {"date": "2018-04-12", "close": 15.89, "volume": 22170.0}, {"date": "2018-04-13", "close": 15.64, "volume": 45275.0}, {"date": "2018-04-16", "close": 16.13, "volume": 43990.0}, {"date": "2018-04-17", "close": 15.94, "volume": 40957.0}, {"date": "2018-04-18", "close": 15.99, "volume": 26555.0}, {"date": "2018-04-19", "close": 16.07, "volume": 47662.0}, {"date": "2018-04-20", "close": 16.01, "volume": 31402.0}, {"date": "2018-04-23", "close": 15.99, "volume": 30131.0}, {"date": "2018-04-24", "close": 16.08, "volume": 30344.0}, {"date": "2018-04-25", "close": 15.9, "volume": 24060.0}, {"date": "2018-04-26", "close": 15.87, "volume": 18803.0}, {"date": "2018-04-27", "close": 16.37, "volume": 51622.0}, {"date": "2018-04-30", "close": 16.25, "volume": 56985.0}, {"date": "2018-05-01", "close": 16.3, "volume": 38700.0}, {"date": "2018-05-02", "close": 16.44, "volume": 49563.0}, {"date": "2018-05-03", "close": 16.72, "volume": 80160.0}, {"date": "2018-05-04", "close": 16.98, "volume": 75554.0}, {"date": "2018-05-07", "close": 17.01, "volume": 44159.0}, {"date": "2018-05-08", "close": 17.05, "volume": 48229.0}, {"date": "2018-05-09", "close": 16.95, "volume": 102657.0}, {"date": "2018-05-10", "close": 16.97, "volume": 36272.0}, {"date": "2018-05-11", "close": 16.84, "volume": 31727.0}, {"date": "2018-05-14", "close": 16.76, "volume": 48306.0}, {"date": "2018-05-15", "close": 16.67, "volume": 118693.0}, {"date": "2018-05-16", "close": 16.69, "volume": 51937.0}, {"date": "2018-05-17", "close": 16.7, "volume": 78115.0}, {"date": "2018-05-18", "close": 16.66, "volume": 48174.0}, {"date": "2018-05-21", "close": 16.7, "volume": 157319.0}, {"date": "2018-05-22", "close": 16.73, "volume": 57066.0}, {"date": "2018-05-23", "close": 16.8, "volume": 68334.0}, {"date": "2018-05-24", "close": 17.17, "volume": 185815.0}, {"date": "2018-05-25", "close": 17.24, "volume": 48174.0}, {"date": "2018-05-29", "close": 17.1, "volume": 61090.0}, {"date": "2018-05-30", "close": 17.35, "volume": 49795.0}, {"date": "2018-05-31", "close": 17.47, "volume": 62391.0}, {"date": "2018-06-01", "close": 17.38, "volume": 58260.0}, {"date": "2018-06-04", "close": 17.26, "volume": 37842.0}, {"date": "2018-06-05", "close": 17.21, "volume": 43040.0}, {"date": "2018-06-06", "close": 17.4, "volume": 136988.0}, {"date": "2018-06-07", "close": 17.3, "volume": 40796.0}, {"date": "2018-06-08", "close": 17.27, "volume": 48897.0}, {"date": "2018-06-11", "close": 17.23, "volume": 118271.0}, {"date": "2018-06-12", "close": 17.25, "volume": 89097.0}, {"date": "2018-06-13", "close": 17.18, "volume": 41168.0}, {"date": "2018-06-14", "close": 17.15, "volume": 32286.0}, {"date": "2018-06-15", "close": 17.12, "volume": 70457.0}, {"date": "2018-06-18", "close": 17.21, "volume": 47344.0}, {"date": "2018-06-19", "close": 17.35, "volume": 37023.0}, {"date": "2018-06-20", "close": 17.54, "volume": 92746.0}, {"date": "2018-06-21", "close": 17.48, "volume": 31605.0}, {"date": "2018-06-22", "close": 17.6, "volume": 264822.0}, {"date": "2018-06-25", "close": 17.79, "volume": 94837.0}, {"date": "2018-06-26", "close": 18.15, "volume": 65070.0}, {"date": "2018-06-27", "close": 17.62, "volume": 55259.0}, {"date": "2018-06-28", "close": 17.68, "volume": 48135.0}, {"date": "2018-06-29", "close": 17.84, "volume": 94572.0}, {"date": "2018-07-02", "close": 17.76, "volume": 41830.0}, {"date": "2018-07-03", "close": 17.82, "volume": 21517.0}, {"date": "2018-07-05", "close": 17.92, "volume": 40169.0}, {"date": "2018-07-06", "close": 17.88, "volume": 43302.0}, {"date": "2018-07-09", "close": 17.85, "volume": 59055.0}, {"date": "2018-07-10", "close": 17.58, "volume": 38437.0}, {"date": "2018-07-11", "close": 17.43, "volume": 30880.0}, {"date": "2018-07-12", "close": 17.4, "volume": 36807.0}, {"date": "2018-07-13", "close": 17.18, "volume": 20784.0}, {"date": "2018-07-16", "close": 17.23, "volume": 20640.0}, {"date": "2018-07-17", "close": 17.11, "volume": 53545.0}, {"date": "2018-07-18", "close": 17.27, "volume": 31330.0}, {"date": "2018-07-19", "close": 17.38, "volume": 41937.0}, {"date": "2018-07-20", "close": 17.41, "volume": 33409.0}, {"date": "2018-07-23", "close": 17.49, "volume": 77277.0}, {"date": "2018-07-24", "close": 17.35, "volume": 30231.0}, {"date": "2018-07-25", "close": 17.09, "volume": 22500.0}, {"date": "2018-07-26", "close": 17.13, "volume": 11962.0}, {"date": "2018-07-27", "close": 16.66, "volume": 70144.0}, {"date": "2018-07-30", "close": 17.32, "volume": 43138.0}, {"date": "2018-07-31", "close": 17.54, "volume": 76706.0}, {"date": "2018-08-01", "close": 17.54, "volume": 24604.0}, {"date": "2018-08-02", "close": 17.51, "volume": 34625.0}, {"date": "2018-08-03", "close": 17.41, "volume": 34176.0}, {"date": "2018-08-06", "close": 17.5, "volume": 33089.0}, {"date": "2018-08-07", "close": 17.44, "volume": 21365.0}, {"date": "2018-08-08", "close": 17.53, "volume": 20562.0}, {"date": "2018-08-09", "close": 17.4, "volume": 14478.0}, {"date": "2018-08-10", "close": 17.31, "volume": 19899.0}, {"date": "2018-08-13", "close": 17.32, "volume": 28182.0}, {"date": "2018-08-14", "close": 17.71, "volume": 63469.0}, {"date": "2018-08-15", "close": 17.48, "volume": 55233.0}, {"date": "2018-08-16", "close": 17.64, "volume": 46795.0}, {"date": "2018-08-17", "close": 17.83, "volume": 62540.0}, {"date": "2018-08-20", "close": 17.71, "volume": 44528.0}, {"date": "2018-08-21", "close": 17.65, "volume": 37034.0}, {"date": "2018-08-22", "close": 17.69, "volume": 19853.0}, {"date": "2018-08-23", "close": 17.66, "volume": 12839.0}, {"date": "2018-08-24", "close": 17.57, "volume": 60714.0}, {"date": "2018-08-27", "close": 17.46, "volume": 45375.0}, {"date": "2018-08-28", "close": 17.36, "volume": 12278.0}, {"date": "2018-08-29", "close": 17.4, "volume": 22901.0}, {"date": "2018-08-30", "close": 17.48, "volume": 18780.0}, {"date": "2018-08-31", "close": 17.55, "volume": 19196.0}, {"date": "2018-09-04", "close": 17.55, "volume": 45306.0}, {"date": "2018-09-05", "close": 17.47, "volume": 33936.0}, {"date": "2018-09-06", "close": 17.44, "volume": 41936.0}, {"date": "2018-09-07", "close": 17.47, "volume": 19939.0}, {"date": "2018-09-10", "close": 17.4, "volume": 44899.0}, {"date": "2018-09-11", "close": 17.34, "volume": 15061.0}, {"date": "2018-09-12", "close": 17.35, "volume": 40325.0}, {"date": "2018-09-13", "close": 17.24, "volume": 27522.0}, {"date": "2018-09-14", "close": 17.22, "volume": 48641.0}, {"date": "2018-09-17", "close": 17.04, "volume": 28330.0}, {"date": "2018-09-18", "close": 16.89, "volume": 25137.0}, {"date": "2018-09-19", "close": 16.73, "volume": 40973.0}, {"date": "2018-09-20", "close": 16.9, "volume": 89931.0}, {"date": "2018-09-21", "close": 16.8, "volume": 179765.0}, {"date": "2018-09-24", "close": 16.63, "volume": 40467.0}, {"date": "2018-09-25", "close": 16.51, "volume": 25041.0}, {"date": "2018-09-26", "close": 16.31, "volume": 27303.0}, {"date": "2018-09-27", "close": 16.19, "volume": 68057.0}, {"date": "2018-09-28", "close": 16.2, "volume": 51325.0}, {"date": "2018-10-01", "close": 15.99, "volume": 43116.0}, {"date": "2018-10-02", "close": 15.96, "volume": 33698.0}, {"date": "2018-10-03", "close": 16.29, "volume": 31618.0}, {"date": "2018-10-04", "close": 16.16, "volume": 31535.0}, {"date": "2018-10-05", "close": 16.12, "volume": 96091.0}, {"date": "2018-10-08", "close": 16.3, "volume": 21597.0}, {"date": "2018-10-09", "close": 16.36, "volume": 36043.0}, {"date": "2018-10-10", "close": 16.32, "volume": 54544.0}, {"date": "2018-10-11", "close": 15.86, "volume": 30005.0}, {"date": "2018-10-12", "close": 15.6, "volume": 99028.0}, {"date": "2018-10-15", "close": 15.58, "volume": 18356.0}, {"date": "2018-10-16", "close": 15.82, "volume": 35414.0}, {"date": "2018-10-17", "close": 15.71, "volume": 22757.0}, {"date": "2018-10-18", "close": 15.45, "volume": 26054.0}, {"date": "2018-10-19", "close": 15.41, "volume": 36482.0}, {"date": "2018-10-22", "close": 15.31, "volume": 31737.0}, {"date": "2018-10-23", "close": 15.4, "volume": 39025.0}, {"date": "2018-10-24", "close": 14.67, "volume": 74690.0}, {"date": "2018-10-25", "close": 14.83, "volume": 40720.0}, {"date": "2018-10-26", "close": 14.99, "volume": 105736.0}, {"date": "2018-10-29", "close": 15.14, "volume": 71836.0}, {"date": "2018-10-30", "close": 15.12, "volume": 58832.0}, {"date": "2018-10-31", "close": 15.11, "volume": 52852.0}, {"date": "2018-11-01", "close": 15.21, "volume": 141515.0}, {"date": "2018-11-02", "close": 15.69, "volume": 62800.0}, {"date": "2018-11-05", "close": 15.58, "volume": 27873.0}, {"date": "2018-11-06", "close": 15.65, "volume": 17393.0}, {"date": "2018-11-07", "close": 15.62, "volume": 29288.0}, {"date": "2018-11-08", "close": 15.68, "volume": 13199.0}, {"date": "2018-11-09", "close": 15.45, "volume": 26156.0}, {"date": "2018-11-12", "close": 15.35, "volume": 20806.0}, {"date": "2018-11-13", "close": 15.37, "volume": 60756.0}, {"date": "2018-11-14", "close": 15.37, "volume": 43767.0}, {"date": "2018-11-15", "close": 15.43, "volume": 35768.0}, {"date": "2018-11-16", "close": 15.3, "volume": 52311.0}, {"date": "2018-11-19", "close": 15.33, "volume": 472570.0}, {"date": "2018-11-20", "close": 15.35, "volume": 56690.0}, {"date": "2018-11-21", "close": 15.35, "volume": 58591.0}, {"date": "2018-11-23", "close": 15.29, "volume": 39041.0}, {"date": "2018-11-26", "close": 15.54, "volume": 47383.0}, {"date": "2018-11-27", "close": 15.41, "volume": 49130.0}, {"date": "2018-11-28", "close": 15.66, "volume": 61427.0}, {"date": "2018-11-29", "close": 15.55, "volume": 69989.0}, {"date": "2018-11-30", "close": 15.86, "volume": 59942.0}, {"date": "2018-12-03", "close": 15.77, "volume": 27435.0}, {"date": "2018-12-04", "close": 14.62, "volume": 67650.0}, {"date": "2018-12-06", "close": 14.46, "volume": 80907.0}, {"date": "2018-12-07", "close": 14.65, "volume": 65948.0}, {"date": "2018-12-10", "close": 14.4, "volume": 59134.0}, {"date": "2018-12-11", "close": 14.25, "volume": 42287.0}, {"date": "2018-12-12", "close": 14.25, "volume": 120664.0}, {"date": "2018-12-13", "close": 13.97, "volume": 52203.0}, {"date": "2018-12-14", "close": 13.75, "volume": 36594.0}, {"date": "2018-12-17", "close": 13.98, "volume": 59690.0}, {"date": "2018-12-18", "close": 14.08, "volume": 95826.0}, {"date": "2018-12-19", "close": 13.73, "volume": 63764.0}, {"date": "2018-12-20", "close": 13.92, "volume": 61195.0}, {"date": "2018-12-21", "close": 13.78, "volume": 106917.0}, {"date": "2018-12-24", "close": 13.44, "volume": 16927.0}, {"date": "2018-12-26", "close": 13.38, "volume": 124082.0}, {"date": "2018-12-27", "close": 13.13, "volume": 69588.0}, {"date": "2018-12-28", "close": 13.24, "volume": 82145.0}, {"date": "2018-12-31", "close": 13.22, "volume": 66389.0}, {"date": "2019-01-02", "close": 13.48, "volume": 90934.0}, {"date": "2019-01-03", "close": 13.72, "volume": 57879.0}, {"date": "2019-01-04", "close": 14.11, "volume": 52911.0}, {"date": "2019-01-07", "close": 14.21, "volume": 58802.0}, {"date": "2019-01-08", "close": 14.34, "volume": 32029.0}, {"date": "2019-01-09", "close": 14.22, "volume": 35289.0}, {"date": "2019-01-10", "close": 14.08, "volume": 44420.0}, {"date": "2019-01-11", "close": 14.34, "volume": 75858.0}, {"date": "2019-01-14", "close": 14.44, "volume": 65666.0}, {"date": "2019-01-15", "close": 14.37, "volume": 55909.0}, {"date": "2019-01-16", "close": 14.44, "volume": 44954.0}, {"date": "2019-01-17", "close": 14.4, "volume": 176381.0}, {"date": "2019-01-18", "close": 14.49, "volume": 67292.0}, {"date": "2019-01-22", "close": 14.25, "volume": 47626.0}, {"date": "2019-01-23", "close": 14.09, "volume": 30063.0}, {"date": "2019-01-24", "close": 14.15, "volume": 50855.0}, {"date": "2019-01-25", "close": 14.37, "volume": 78078.0}, {"date": "2019-01-28", "close": 14.58, "volume": 138494.0}, {"date": "2019-01-29", "close": 15.12, "volume": 115286.0}, {"date": "2019-01-30", "close": 14.8, "volume": 76954.0}, {"date": "2019-01-31", "close": 15.08, "volume": 168900.0}, {"date": "2019-02-01", "close": 15.47, "volume": 126754.0}, {"date": "2019-02-04", "close": 15.73, "volume": 83131.0}, {"date": "2019-02-05", "close": 15.41, "volume": 81204.0}, {"date": "2019-02-06", "close": 15.44, "volume": 47802.0}, {"date": "2019-02-07", "close": 15.36, "volume": 68567.0}, {"date": "2019-02-08", "close": 15.29, "volume": 68106.0}, {"date": "2019-02-11", "close": 15.3, "volume": 54736.0}, {"date": "2019-02-12", "close": 15.3, "volume": 64854.0}, {"date": "2019-02-13", "close": 15.55, "volume": 51319.0}, {"date": "2019-02-14", "close": 15.64, "volume": 50007.0}, {"date": "2019-02-15", "close": 16.13, "volume": 85853.0}, {"date": "2019-02-19", "close": 16.02, "volume": 108138.0}, {"date": "2019-02-20", "close": 16.09, "volume": 38784.0}, {"date": "2019-02-21", "close": 16.12, "volume": 35013.0}, {"date": "2019-02-22", "close": 16.18, "volume": 36768.0}, {"date": "2019-02-25", "close": 16.01, "volume": 57642.0}, {"date": "2019-02-26", "close": 15.88, "volume": 47785.0}, {"date": "2019-02-27", "close": 15.95, "volume": 49586.0}, {"date": "2019-02-28", "close": 15.85, "volume": 23648.0}, {"date": "2019-03-01", "close": 16.0, "volume": 37875.0}, {"date": "2019-03-04", "close": 15.86, "volume": 28866.0}, {"date": "2019-03-05", "close": 15.79, "volume": 17998.0}, {"date": "2019-03-06", "close": 15.39, "volume": 46958.0}, {"date": "2019-03-07", "close": 15.15, "volume": 75985.0}, {"date": "2019-03-08", "close": 15.4, "volume": 48501.0}, {"date": "2019-03-11", "close": 15.76, "volume": 44075.0}, {"date": "2019-03-12", "close": 15.66, "volume": 38170.0}, {"date": "2019-03-13", "close": 15.64, "volume": 26865.0}, {"date": "2019-03-14", "close": 15.62, "volume": 21280.0}, {"date": "2019-03-15", "close": 15.67, "volume": 93227.0}, {"date": "2019-03-18", "close": 15.75, "volume": 24766.0}, {"date": "2019-03-19", "close": 15.37, "volume": 16041.0}, {"date": "2019-03-20", "close": 15.18, "volume": 25413.0}, {"date": "2019-03-21", "close": 15.0, "volume": 33541.0}, {"date": "2019-03-22", "close": 14.35, "volume": 65906.0}, {"date": "2019-03-25", "close": 14.26, "volume": 53189.0}, {"date": "2019-03-26", "close": 14.41, "volume": 100521.0}, {"date": "2019-03-27", "close": 14.64, "volume": 42221.0}, {"date": "2019-03-28", "close": 14.82, "volume": 18326.0}, {"date": "2019-03-29", "close": 14.65, "volume": 54775.0}, {"date": "2019-04-01", "close": 14.85, "volume": 25302.0}, {"date": "2019-04-02", "close": 14.72, "volume": 58482.0}, {"date": "2019-04-03", "close": 14.76, "volume": 67793.0}, {"date": "2019-04-04", "close": 15.1, "volume": 29069.0}, {"date": "2019-04-05", "close": 15.19, "volume": 26229.0}, {"date": "2019-04-08", "close": 15.07, "volume": 28877.0}, {"date": "2019-04-09", "close": 14.84, "volume": 30202.0}, {"date": "2019-04-10", "close": 15.04, "volume": 17800.0}, {"date": "2019-04-11", "close": 15.01, "volume": 30238.0}, {"date": "2019-04-12", "close": 15.16, "volume": 42631.0}, {"date": "2019-04-15", "close": 15.07, "volume": 55693.0}, {"date": "2019-04-16", "close": 15.25, "volume": 30856.0}, {"date": "2019-04-17", "close": 15.19, "volume": 15637.0}, {"date": "2019-04-18", "close": 15.07, "volume": 29978.0}, {"date": "2019-04-22", "close": 15.05, "volume": 31053.0}, {"date": "2019-04-23", "close": 15.11, "volume": 110152.0}, {"date": "2019-04-24", "close": 15.25, "volume": 22790.0}, {"date": "2019-04-25", "close": 15.52, "volume": 111171.0}, {"date": "2019-04-26", "close": 15.46, "volume": 24724.0}, {"date": "2019-04-29", "close": 15.02, "volume": 67409.0}, {"date": "2019-04-30", "close": 14.92, "volume": 45058.0}, {"date": "2019-05-01", "close": 14.92, "volume": 59454.0}, {"date": "2019-05-02", "close": 15.03, "volume": 22711.0}, {"date": "2019-05-03", "close": 15.4, "volume": 25521.0}, {"date": "2019-05-06", "close": 15.26, "volume": 39689.0}, {"date": "2019-05-07", "close": 14.81, "volume": 43455.0}, {"date": "2019-05-08", "close": 14.74, "volume": 39999.0}, {"date": "2019-05-09", "close": 14.86, "volume": 60012.0}, {"date": "2019-05-10", "close": 14.89, "volume": 33849.0}, {"date": "2019-05-13", "close": 14.64, "volume": 52242.0}, {"date": "2019-05-14", "close": 14.76, "volume": 29873.0}, {"date": "2019-05-15", "close": 14.67, "volume": 44843.0}, {"date": "2019-05-16", "close": 14.71, "volume": 67453.0}, {"date": "2019-05-17", "close": 14.53, "volume": 43053.0}, {"date": "2019-05-20", "close": 14.59, "volume": 51645.0}, {"date": "2019-05-21", "close": 14.85, "volume": 50347.0}, {"date": "2019-05-22", "close": 14.76, "volume": 30974.0}, {"date": "2019-05-23", "close": 14.37, "volume": 31040.0}, {"date": "2019-05-24", "close": 14.52, "volume": 15329.0}, {"date": "2019-05-28", "close": 14.32, "volume": 35419.0}, {"date": "2019-05-29", "close": 14.22, "volume": 39966.0}, {"date": "2019-05-30", "close": 14.05, "volume": 31121.0}, {"date": "2019-05-31", "close": 13.81, "volume": 29155.0}, {"date": "2019-06-03", "close": 14.02, "volume": 52964.0}, {"date": "2019-06-04", "close": 14.32, "volume": 28054.0}, {"date": "2019-06-05", "close": 14.24, "volume": 41107.0}, {"date": "2019-06-06", "close": 14.25, "volume": 22902.0}, {"date": "2019-06-07", "close": 14.21, "volume": 19820.0}, {"date": "2019-06-10", "close": 14.24, "volume": 39714.0}, {"date": "2019-06-11", "close": 14.27, "volume": 49558.0}, {"date": "2019-06-12", "close": 14.2, "volume": 19096.0}, {"date": "2019-06-13", "close": 14.34, "volume": 46817.0}, {"date": "2019-06-14", "close": 14.39, "volume": 51717.0}, {"date": "2019-06-17", "close": 14.48, "volume": 39988.0}, {"date": "2019-06-18", "close": 14.65, "volume": 30702.0}, {"date": "2019-06-19", "close": 14.47, "volume": 72419.0}, {"date": "2019-06-20", "close": 14.72, "volume": 50840.0}, {"date": "2019-06-21", "close": 14.55, "volume": 82936.0}, {"date": "2019-06-24", "close": 14.35, "volume": 53895.0}, {"date": "2019-06-25", "close": 14.58, "volume": 184155.0}, {"date": "2019-06-26", "close": 14.85, "volume": 42608.0}, {"date": "2019-06-27", "close": 15.01, "volume": 64224.0}, {"date": "2019-06-28", "close": 15.31, "volume": 236987.0}, {"date": "2019-07-01", "close": 15.4, "volume": 66213.0}, {"date": "2019-07-02", "close": 15.4, "volume": 46799.0}, {"date": "2019-07-03", "close": 15.42, "volume": 100995.0}, {"date": "2019-07-05", "close": 15.49, "volume": 24762.0}, {"date": "2019-07-08", "close": 15.25, "volume": 34625.0}, {"date": "2019-07-09", "close": 15.21, "volume": 26774.0}, {"date": "2019-07-10", "close": 15.18, "volume": 31742.0}, {"date": "2019-07-11", "close": 15.25, "volume": 21977.0}, {"date": "2019-07-12", "close": 15.35, "volume": 40145.0}, {"date": "2019-07-15", "close": 15.19, "volume": 23464.0}, {"date": "2019-07-16", "close": 15.13, "volume": 26461.0}, {"date": "2019-07-17", "close": 15.13, "volume": 42500.0}, {"date": "2019-07-18", "close": 15.18, "volume": 14699.0}, {"date": "2019-07-19", "close": 15.08, "volume": 22591.0}, {"date": "2019-07-22", "close": 15.07, "volume": 27448.0}, {"date": "2019-07-23", "close": 15.2, "volume": 17389.0}, {"date": "2019-07-24", "close": 15.62, "volume": 35839.0}, {"date": "2019-07-25", "close": 15.34, "volume": 13069.0}, {"date": "2019-07-26", "close": 15.98, "volume": 53166.0}, {"date": "2019-07-29", "close": 15.77, "volume": 36714.0}, {"date": "2019-07-30", "close": 15.88, "volume": 44967.0}, {"date": "2019-07-31", "close": 15.92, "volume": 62094.0}, {"date": "2019-08-01", "close": 15.5, "volume": 111721.0}, {"date": "2019-08-02", "close": 15.38, "volume": 65159.0}, {"date": "2019-08-05", "close": 14.9, "volume": 38665.0}, {"date": "2019-08-06", "close": 15.04, "volume": 57864.0}, {"date": "2019-08-07", "close": 15.0, "volume": 42500.0}, {"date": "2019-08-08", "close": 15.2, "volume": 56297.0}, {"date": "2019-08-09", "close": 15.0, "volume": 46139.0}, {"date": "2019-08-12", "close": 15.08, "volume": 36604.0}, {"date": "2019-08-13", "close": 15.14, "volume": 26034.0}, {"date": "2019-08-14", "close": 14.69, "volume": 40077.0}, {"date": "2019-08-15", "close": 14.42, "volume": 31151.0}, {"date": "2019-08-16", "close": 14.81, "volume": 40239.0}, {"date": "2019-08-19", "close": 14.99, "volume": 30522.0}, {"date": "2019-08-20", "close": 14.94, "volume": 28104.0}, {"date": "2019-08-21", "close": 15.04, "volume": 30259.0}, {"date": "2019-08-22", "close": 14.84, "volume": 34226.0}, {"date": "2019-08-23", "close": 14.28, "volume": 41068.0}, {"date": "2019-08-26", "close": 14.61, "volume": 28640.0}, {"date": "2019-08-27", "close": 14.51, "volume": 65511.0}, {"date": "2019-08-28", "close": 14.43, "volume": 37835.0}, {"date": "2019-08-29", "close": 14.62, "volume": 20556.0}, {"date": "2019-08-30", "close": 14.62, "volume": 20487.0}, {"date": "2019-09-03", "close": 14.36, "volume": 34254.0}, {"date": "2019-09-04", "close": 14.43, "volume": 24105.0}, {"date": "2019-09-05", "close": 14.57, "volume": 45203.0}, {"date": "2019-09-06", "close": 14.71, "volume": 37570.0}, {"date": "2019-09-09", "close": 15.16, "volume": 37629.0}, {"date": "2019-09-10", "close": 15.36, "volume": 41341.0}, {"date": "2019-09-11", "close": 15.55, "volume": 54013.0}, {"date": "2019-09-12", "close": 15.64, "volume": 54158.0}, {"date": "2019-09-13", "close": 15.83, "volume": 32798.0}, {"date": "2019-09-16", "close": 15.71, "volume": 34842.0}, {"date": "2019-09-17", "close": 15.57, "volume": 49732.0}, {"date": "2019-09-18", "close": 15.59, "volume": 53886.0}, {"date": "2019-09-19", "close": 15.45, "volume": 40706.0}, {"date": "2019-09-20", "close": 15.57, "volume": 151434.0}, {"date": "2019-09-23", "close": 15.48, "volume": 29512.0}, {"date": "2019-09-24", "close": 15.25, "volume": 49344.0}, {"date": "2019-09-25", "close": 15.48, "volume": 65681.0}, {"date": "2019-09-26", "close": 15.32, "volume": 33164.0}, {"date": "2019-09-27", "close": 15.37, "volume": 39010.0}, {"date": "2019-09-30", "close": 15.39, "volume": 46263.0}, {"date": "2019-10-01", "close": 15.07, "volume": 34705.0}, {"date": "2019-10-02", "close": 15.13, "volume": 64154.0}, {"date": "2019-10-03", "close": 15.08, "volume": 25625.0}, {"date": "2019-10-04", "close": 15.14, "volume": 28113.0}, {"date": "2019-10-07", "close": 15.09, "volume": 27134.0}, {"date": "2019-10-08", "close": 14.99, "volume": 47691.0}, {"date": "2019-10-09", "close": 15.0, "volume": 20184.0}, {"date": "2019-10-10", "close": 15.0, "volume": 47778.0}, {"date": "2019-10-11", "close": 15.21, "volume": 42600.0}, {"date": "2019-10-14", "close": 15.22, "volume": 26875.0}, {"date": "2019-10-15", "close": 15.4, "volume": 42410.0}, {"date": "2019-10-16", "close": 15.3, "volume": 19659.0}, {"date": "2019-10-17", "close": 15.37, "volume": 23763.0}, {"date": "2019-10-18", "close": 15.39, "volume": 31552.0}, {"date": "2019-10-21", "close": 15.56, "volume": 88193.0}, {"date": "2019-10-22", "close": 15.55, "volume": 29298.0}, {"date": "2019-10-23", "close": 15.51, "volume": 30619.0}, {"date": "2019-10-24", "close": 15.38, "volume": 26862.0}, {"date": "2019-10-25", "close": 15.52, "volume": 27782.0}, {"date": "2019-10-28", "close": 15.49, "volume": 25085.0}, {"date": "2019-10-29", "close": 15.6, "volume": 67105.0}, {"date": "2019-10-30", "close": 15.81, "volume": 119615.0}, {"date": "2019-10-31", "close": 15.84, "volume": 53309.0}, {"date": "2019-11-01", "close": 15.83, "volume": 36838.0}, {"date": "2019-11-04", "close": 15.86, "volume": 50593.0}, {"date": "2019-11-05", "close": 15.95, "volume": 36506.0}, {"date": "2019-11-06", "close": 15.84, "volume": 43512.0}, {"date": "2019-11-07", "close": 15.86, "volume": 158655.0}, {"date": "2019-11-08", "close": 15.85, "volume": 51146.0}, {"date": "2019-11-11", "close": 15.95, "volume": 209602.0}, {"date": "2019-11-12", "close": 15.87, "volume": 63494.0}, {"date": "2019-11-13", "close": 15.81, "volume": 32677.0}, {"date": "2019-11-14", "close": 15.79, "volume": 31625.0}, {"date": "2019-11-15", "close": 15.86, "volume": 34565.0}, {"date": "2019-11-18", "close": 15.92, "volume": 57831.0}, {"date": "2019-11-19", "close": 15.9, "volume": 52668.0}, {"date": "2019-11-20", "close": 15.75, "volume": 85883.0}, {"date": "2019-11-21", "close": 15.55, "volume": 219321.0}, {"date": "2019-11-22", "close": 15.65, "volume": 56438.0}, {"date": "2019-11-25", "close": 15.87, "volume": 78684.0}, {"date": "2019-11-26", "close": 15.78, "volume": 47797.0}, {"date": "2019-11-27", "close": 15.91, "volume": 30958.0}, {"date": "2019-11-29", "close": 15.93, "volume": 19108.0}, {"date": "2019-12-02", "close": 15.86, "volume": 40068.0}, {"date": "2019-12-03", "close": 15.68, "volume": 51711.0}, {"date": "2019-12-04", "close": 15.98, "volume": 149819.0}, {"date": "2019-12-05", "close": 16.03, "volume": 151261.0}, {"date": "2019-12-06", "close": 16.18, "volume": 80430.0}, {"date": "2019-12-09", "close": 16.18, "volume": 61291.0}, {"date": "2019-12-10", "close": 16.14, "volume": 60368.0}, {"date": "2019-12-11", "close": 16.23, "volume": 104882.0}, {"date": "2019-12-12", "close": 16.4, "volume": 127214.0}, {"date": "2019-12-13", "close": 16.46, "volume": 84132.0}, {"date": "2019-12-16", "close": 16.61, "volume": 81421.0}, {"date": "2019-12-17", "close": 16.69, "volume": 45565.0}, {"date": "2019-12-18", "close": 16.71, "volume": 41391.0}, {"date": "2019-12-19", "close": 16.72, "volume": 55242.0}, {"date": "2019-12-20", "close": 16.71, "volume": 120800.0}, {"date": "2019-12-23", "close": 16.58, "volume": 47439.0}, {"date": "2019-12-24", "close": 16.5, "volume": 11003.0}, {"date": "2019-12-26", "close": 16.4, "volume": 21839.0}, {"date": "2019-12-27", "close": 16.39, "volume": 48511.0}, {"date": "2019-12-30", "close": 16.345, "volume": 32950.0}, {"date": "2019-12-31", "close": 16.35, "volume": 30373.0}, {"date": "2020-01-02", "close": 16.24, "volume": 34567.0}, {"date": "2020-01-03", "close": 16.25, "volume": 35565.0}, {"date": "2020-01-06", "close": 16.19, "volume": 38203.0}, {"date": "2020-01-07", "close": 16.0, "volume": 47162.0}, {"date": "2020-01-08", "close": 16.03, "volume": 38026.0}, {"date": "2020-01-09", "close": 15.98, "volume": 30213.0}, {"date": "2020-01-10", "close": 15.89, "volume": 36749.0}, {"date": "2020-01-13", "close": 15.91, "volume": 31457.0}, {"date": "2020-01-14", "close": 15.77, "volume": 66242.0}, {"date": "2020-01-15", "close": 15.68, "volume": 35509.0}, {"date": "2020-01-16", "close": 15.82, "volume": 82168.0}, {"date": "2020-01-17", "close": 15.81, "volume": 51429.0}, {"date": "2020-01-21", "close": 15.56, "volume": 39680.0}, {"date": "2020-01-22", "close": 15.5, "volume": 36022.0}, {"date": "2020-01-23", "close": 15.57, "volume": 59297.0}, {"date": "2020-01-24", "close": 15.4, "volume": 53061.0}, {"date": "2020-01-27", "close": 15.27, "volume": 50059.0}, {"date": "2020-01-28", "close": 15.34, "volume": 60253.0}, {"date": "2020-01-29", "close": 15.1, "volume": 58289.0}, {"date": "2020-01-30", "close": 15.23, "volume": 63697.0}, {"date": "2020-01-31", "close": 15.53, "volume": 95899.0}, {"date": "2020-02-03", "close": 15.68, "volume": 56170.0}, {"date": "2020-02-04", "close": 15.75, "volume": 28722.0}, {"date": "2020-02-05", "close": 16.07, "volume": 30844.0}, {"date": "2020-02-06", "close": 16.09, "volume": 56875.0}, {"date": "2020-02-07", "close": 15.91, "volume": 33487.0}, {"date": "2020-02-10", "close": 15.91, "volume": 26410.0}, {"date": "2020-02-11", "close": 16.0, "volume": 43339.0}, {"date": "2020-02-12", "close": 16.1, "volume": 46028.0}, {"date": "2020-02-13", "close": 16.14, "volume": 29850.0}, {"date": "2020-02-14", "close": 15.93, "volume": 26879.0}, {"date": "2020-02-18", "close": 15.77, "volume": 30943.0}, {"date": "2020-02-19", "close": 15.85, "volume": 35038.0}, {"date": "2020-02-20", "close": 15.28, "volume": 208325.0}, {"date": "2020-02-21", "close": 15.25, "volume": 128346.0}, {"date": "2020-02-24", "close": 15.16, "volume": 259478.0}, {"date": "2020-02-25", "close": 15.08, "volume": 212595.0}, {"date": "2020-02-26", "close": 15.27, "volume": 140351.0}, {"date": "2020-02-27", "close": 14.95, "volume": 134131.0}, {"date": "2020-02-28", "close": 14.19, "volume": 182811.0}, {"date": "2020-03-02", "close": 14.72, "volume": 57828.0}, {"date": "2020-03-03", "close": 14.44, "volume": 74908.0}, {"date": "2020-03-04", "close": 14.51, "volume": 45827.0}, {"date": "2020-03-05", "close": 14.07, "volume": 68748.0}, {"date": "2020-03-06", "close": 13.67, "volume": 129434.0}, {"date": "2020-03-09", "close": 11.88, "volume": 89194.0}, {"date": "2020-03-10", "close": 12.2, "volume": 88500.0}, {"date": "2020-03-11", "close": 11.58, "volume": 142772.0}, {"date": "2020-03-12", "close": 10.43, "volume": 127883.0}, {"date": "2020-03-13", "close": 11.54, "volume": 146634.0}, {"date": "2020-03-16", "close": 9.58, "volume": 105061.0}, {"date": "2020-03-17", "close": 10.38, "volume": 117154.0}, {"date": "2020-03-18", "close": 7.88, "volume": 88489.0}, {"date": "2020-03-19", "close": 9.28, "volume": 92576.0}, {"date": "2020-03-20", "close": 8.57, "volume": 125148.0}, {"date": "2020-03-23", "close": 8.47, "volume": 98411.0}, {"date": "2020-03-24", "close": 9.3, "volume": 84974.0}, {"date": "2020-03-25", "close": 9.31, "volume": 108016.0}, {"date": "2020-03-26", "close": 10.18, "volume": 92082.0}, {"date": "2020-03-27", "close": 9.7, "volume": 93928.0}, {"date": "2020-03-30", "close": 9.76, "volume": 59953.0}, {"date": "2020-03-31", "close": 9.84, "volume": 80315.0}, {"date": "2020-04-01", "close": 9.04, "volume": 79306.0}, {"date": "2020-04-02", "close": 8.98, "volume": 71667.0}, {"date": "2020-04-03", "close": 8.3, "volume": 53398.0}, {"date": "2020-04-06", "close": 8.78, "volume": 69924.0}, {"date": "2020-04-07", "close": 8.88, "volume": 101715.0}, {"date": "2020-04-08", "close": 9.36, "volume": 99405.0}, {"date": "2020-04-09", "close": 10.45, "volume": 89797.0}, {"date": "2020-04-13", "close": 10.06, "volume": 53969.0}, {"date": "2020-04-14", "close": 9.66, "volume": 68325.0}, {"date": "2020-04-15", "close": 8.57, "volume": 95891.0}, {"date": "2020-04-16", "close": 8.58, "volume": 132459.0}, {"date": "2020-04-17", "close": 9.36, "volume": 124349.0}, {"date": "2020-04-20", "close": 9.35, "volume": 120461.0}, {"date": "2020-04-21", "close": 9.27, "volume": 104266.0}, {"date": "2020-04-22", "close": 8.82, "volume": 85749.0}, {"date": "2020-04-23", "close": 9.04, "volume": 58950.0}, {"date": "2020-04-24", "close": 9.0, "volume": 47995.0}, {"date": "2020-04-27", "close": 9.78, "volume": 102705.0}, {"date": "2020-04-28", "close": 10.07, "volume": 86209.0}, {"date": "2020-04-29", "close": 10.97, "volume": 206125.0}, {"date": "2020-04-30", "close": 10.07, "volume": 99966.0}, {"date": "2020-05-01", "close": 10.1, "volume": 174671.0}, {"date": "2020-05-04", "close": 9.88, "volume": 63485.0}, {"date": "2020-05-05", "close": 9.54, "volume": 88525.0}, {"date": "2020-05-06", "close": 9.25, "volume": 73978.0}, {"date": "2020-05-07", "close": 9.36, "volume": 95773.0}, {"date": "2020-05-08", "close": 9.94, "volume": 118784.0}, {"date": "2020-05-11", "close": 9.26, "volume": 100900.0}, {"date": "2020-05-12", "close": 8.74, "volume": 84084.0}, {"date": "2020-05-13", "close": 8.26, "volume": 68543.0}, {"date": "2020-05-14", "close": 8.14, "volume": 82259.0}, {"date": "2020-05-15", "close": 8.47, "volume": 88838.0}, {"date": "2020-05-18", "close": 9.57, "volume": 111927.0}, {"date": "2020-05-19", "close": 9.15, "volume": 88531.0}, {"date": "2020-05-20", "close": 9.71, "volume": 93256.0}, {"date": "2020-05-21", "close": 9.85, "volume": 121131.0}, {"date": "2020-05-22", "close": 9.49, "volume": 119288.0}, {"date": "2020-05-26", "close": 10.08, "volume": 147690.0}, {"date": "2020-05-27", "close": 10.99, "volume": 125261.0}, {"date": "2020-05-28", "close": 10.47, "volume": 141038.0}, {"date": "2020-05-29", "close": 10.06, "volume": 106515.0}, {"date": "2020-06-01", "close": 9.79, "volume": 88052.0}, {"date": "2020-06-02", "close": 9.95, "volume": 76396.0}, {"date": "2020-06-03", "close": 10.55, "volume": 69950.0}, {"date": "2020-06-04", "close": 10.7, "volume": 68976.0}, {"date": "2020-06-05", "close": 11.54, "volume": 90843.0}, {"date": "2020-06-08", "close": 11.73, "volume": 125009.0}, {"date": "2020-06-09", "close": 11.48, "volume": 139245.0}, {"date": "2020-06-10", "close": 10.36, "volume": 68249.0}, {"date": "2020-06-11", "close": 9.06, "volume": 95340.0}, {"date": "2020-06-12", "close": 9.57, "volume": 77669.0}, {"date": "2020-06-15", "close": 9.73, "volume": 92380.0}, {"date": "2020-06-16", "close": 10.16, "volume": 70440.0}, {"date": "2020-06-17", "close": 9.62, "volume": 81728.0}, {"date": "2020-06-18", "close": 9.66, "volume": 37786.0}, {"date": "2020-06-19", "close": 9.69, "volume": 119186.0}, {"date": "2020-06-22", "close": 9.69, "volume": 80751.0}, {"date": "2020-06-23", "close": 9.58, "volume": 28822.0}, {"date": "2020-06-24", "close": 9.11, "volume": 77768.0}, {"date": "2020-06-25", "close": 9.41, "volume": 54905.0}, {"date": "2020-06-26", "close": 8.81, "volume": 222659.0}, {"date": "2020-06-29", "close": 9.44, "volume": 69777.0}, {"date": "2020-06-30", "close": 9.69, "volume": 74774.0}, {"date": "2020-07-01", "close": 9.06, "volume": 81706.0}, {"date": "2020-07-02", "close": 8.98, "volume": 68697.0}, {"date": "2020-07-06", "close": 9.03, "volume": 83071.0}, {"date": "2020-07-07", "close": 8.69, "volume": 138048.0}, {"date": "2020-07-08", "close": 8.64, "volume": 155182.0}, {"date": "2020-07-09", "close": 8.28, "volume": 104430.0}, {"date": "2020-07-10", "close": 8.77, "volume": 268513.0}, {"date": "2020-07-13", "close": 8.97, "volume": 123791.0}, {"date": "2020-07-14", "close": 8.86, "volume": 85200.0}, {"date": "2020-07-15", "close": 9.3, "volume": 55578.0}, {"date": "2020-07-16", "close": 9.19, "volume": 34495.0}, {"date": "2020-07-17", "close": 8.8, "volume": 59210.0}, {"date": "2020-07-20", "close": 8.52, "volume": 40698.0}, {"date": "2020-07-21", "close": 8.88, "volume": 58753.0}, {"date": "2020-07-22", "close": 8.79, "volume": 81271.0}, {"date": "2020-07-23", "close": 9.15, "volume": 85336.0}, {"date": "2020-07-24", "close": 8.82, "volume": 42399.0}, {"date": "2020-07-27", "close": 8.47, "volume": 56795.0}, {"date": "2020-07-28", "close": 8.25, "volume": 95523.0}, {"date": "2020-07-29", "close": 8.53, "volume": 294942.0}, {"date": "2020-07-30", "close": 8.51, "volume": 47490.0}, {"date": "2020-07-31", "close": 8.42, "volume": 97971.0}, {"date": "2020-08-03", "close": 8.48, "volume": 62411.0}, {"date": "2020-08-04", "close": 8.36, "volume": 66223.0}, {"date": "2020-08-05", "close": 8.58, "volume": 64834.0}, {"date": "2020-08-06", "close": 8.73, "volume": 77921.0}, {"date": "2020-08-07", "close": 9.04, "volume": 45928.0}, {"date": "2020-08-10", "close": 9.14, "volume": 95326.0}, {"date": "2020-08-11", "close": 9.32, "volume": 85213.0}, {"date": "2020-08-12", "close": 9.25, "volume": 51165.0}, {"date": "2020-08-13", "close": 8.96, "volume": 46670.0}, {"date": "2020-08-14", "close": 9.13, "volume": 47361.0}, {"date": "2020-08-17", "close": 8.96, "volume": 53699.0}, {"date": "2020-08-18", "close": 8.68, "volume": 34363.0}, {"date": "2020-08-19", "close": 8.7, "volume": 49818.0}, {"date": "2020-08-20", "close": 8.62, "volume": 40913.0}, {"date": "2020-08-21", "close": 8.39, "volume": 153229.0}, {"date": "2020-08-24", "close": 8.88, "volume": 56061.0}, {"date": "2020-08-25", "close": 8.77, "volume": 36701.0}, {"date": "2020-08-26", "close": 8.57, "volume": 91937.0}, {"date": "2020-08-27", "close": 8.66, "volume": 69184.0}, {"date": "2020-08-28", "close": 8.87, "volume": 51215.0}, {"date": "2020-08-31", "close": 8.55, "volume": 87485.0}, {"date": "2020-09-01", "close": 8.61, "volume": 79650.0}, {"date": "2020-09-02", "close": 8.6, "volume": 44314.0}, {"date": "2020-09-03", "close": 8.81, "volume": 63180.0}, {"date": "2020-09-04", "close": 9.04, "volume": 78246.0}, {"date": "2020-09-08", "close": 8.97, "volume": 53892.0}, {"date": "2020-09-09", "close": 8.98, "volume": 84342.0}, {"date": "2020-09-10", "close": 8.96, "volume": 43389.0}, {"date": "2020-09-11", "close": 8.84, "volume": 64824.0}, {"date": "2020-09-14", "close": 8.71, "volume": 54355.0}, {"date": "2020-09-15", "close": 8.69, "volume": 66526.0}, {"date": "2020-09-16", "close": 8.88, "volume": 225319.0}, {"date": "2020-09-17", "close": 8.89, "volume": 129000.0}, {"date": "2020-09-18", "close": 8.91, "volume": 193171.0}, {"date": "2020-09-21", "close": 8.67, "volume": 204543.0}, {"date": "2020-09-22", "close": 8.4, "volume": 155798.0}, {"date": "2020-09-23", "close": 8.25, "volume": 103800.0}, {"date": "2020-09-24", "close": 8.27, "volume": 63627.0}, {"date": "2020-09-25", "close": 8.41, "volume": 70802.0}, {"date": "2020-09-28", "close": 8.63, "volume": 62747.0}, {"date": "2020-09-29", "close": 8.57, "volume": 109146.0}, {"date": "2020-09-30", "close": 8.68, "volume": 61128.0}, {"date": "2020-10-01", "close": 8.8, "volume": 146105.0}, {"date": "2020-10-02", "close": 9.23, "volume": 92972.0}, {"date": "2020-10-05", "close": 9.47, "volume": 45850.0}, {"date": "2020-10-06", "close": 9.5, "volume": 55158.0}, {"date": "2020-10-07", "close": 9.77, "volume": 44907.0}, {"date": "2020-10-08", "close": 9.955, "volume": 44775.0}, {"date": "2020-10-09", "close": 9.91, "volume": 30305.0}, {"date": "2020-10-12", "close": 9.91, "volume": 51819.0}, {"date": "2020-10-13", "close": 9.8, "volume": 83363.0}, {"date": "2020-10-14", "close": 9.83, "volume": 79878.0}, {"date": "2020-10-15", "close": 9.55, "volume": 93462.0}, {"date": "2020-10-16", "close": 9.785, "volume": 33296.0}, {"date": "2020-10-19", "close": 9.79, "volume": 21669.0}, {"date": "2020-10-20", "close": 9.71, "volume": 57060.0}, {"date": "2020-10-21", "close": 9.72, "volume": 34288.0}, {"date": "2020-10-22", "close": 9.9, "volume": 100933.0}, {"date": "2020-10-23", "close": 10.01, "volume": 73192.0}, {"date": "2020-10-26", "close": 10.22, "volume": 68262.0}, {"date": "2020-10-27", "close": 10.01, "volume": 92383.0}, {"date": "2020-10-28", "close": 9.59, "volume": 79384.0}, {"date": "2020-10-29", "close": 9.77, "volume": 38151.0}, {"date": "2020-10-30", "close": 9.66, "volume": 48233.0}, {"date": "2020-11-02", "close": 9.81, "volume": 35406.0}, {"date": "2020-11-03", "close": 10.26, "volume": 44514.0}, {"date": "2020-11-04", "close": 9.81, "volume": 45214.0}, {"date": "2020-11-05", "close": 10.23, "volume": 36471.0}, {"date": "2020-11-06", "close": 9.94, "volume": 582872.0}, {"date": "2020-11-09", "close": 11.71, "volume": 112339.0}, {"date": "2020-11-10", "close": 11.89, "volume": 103672.0}, {"date": "2020-11-11", "close": 11.45, "volume": 33748.0}, {"date": "2020-11-12", "close": 11.12, "volume": 32692.0}, {"date": "2020-11-13", "close": 11.39, "volume": 26389.0}, {"date": "2020-11-16", "close": 11.82, "volume": 39725.0}, {"date": "2020-11-17", "close": 11.47, "volume": 537185.0}, {"date": "2020-11-18", "close": 11.33, "volume": 56566.0}, {"date": "2020-11-19", "close": 11.09, "volume": 61484.0}, {"date": "2020-11-20", "close": 11.02, "volume": 73433.0}, {"date": "2020-11-23", "close": 11.27, "volume": 82422.0}, {"date": "2020-11-24", "close": 11.98, "volume": 107663.0}, {"date": "2020-11-25", "close": 11.54, "volume": 80966.0}, {"date": "2020-11-27", "close": 11.37, "volume": 28655.0}, {"date": "2020-11-30", "close": 10.94, "volume": 79213.0}, {"date": "2020-12-01", "close": 11.05, "volume": 42583.0}, {"date": "2020-12-02", "close": 11.34, "volume": 92043.0}, {"date": "2020-12-03", "close": 11.21, "volume": 52290.0}, {"date": "2020-12-04", "close": 11.59, "volume": 76664.0}, {"date": "2020-12-07", "close": 11.38, "volume": 55212.0}, {"date": "2020-12-08", "close": 11.53, "volume": 74137.0}, {"date": "2020-12-09", "close": 11.63, "volume": 78216.0}, {"date": "2020-12-10", "close": 11.65, "volume": 44481.0}, {"date": "2020-12-11", "close": 11.23, "volume": 134706.0}, {"date": "2020-12-14", "close": 11.29, "volume": 110807.0}, {"date": "2020-12-15", "close": 11.56, "volume": 56811.0}, {"date": "2020-12-16", "close": 11.65, "volume": 194724.0}, {"date": "2020-12-17", "close": 12.09, "volume": 120212.0}, {"date": "2020-12-18", "close": 11.9, "volume": 232707.0}, {"date": "2020-12-21", "close": 11.89, "volume": 143257.0}, {"date": "2020-12-22", "close": 11.78, "volume": 63527.0}, {"date": "2020-12-23", "close": 12.14, "volume": 117831.0}, {"date": "2020-12-24", "close": 12.11, "volume": 30173.0}, {"date": "2020-12-28", "close": 12.29, "volume": 54706.0}, {"date": "2020-12-29", "close": 11.89, "volume": 48582.0}, {"date": "2020-12-30", "close": 12.0, "volume": 29195.0}, {"date": "2020-12-31", "close": 12.11, "volume": 35962.0}, {"date": "2021-01-04", "close": 11.97, "volume": 63847.0}, {"date": "2021-01-05", "close": 12.08, "volume": 55697.0}, {"date": "2021-01-06", "close": 12.98, "volume": 89431.0}, {"date": "2021-01-07", "close": 13.04, "volume": 58325.0}, {"date": "2021-01-08", "close": 12.71, "volume": 61479.0}, {"date": "2021-01-11", "close": 12.73, "volume": 67303.0}, {"date": "2021-01-12", "close": 13.05, "volume": 76457.0}, {"date": "2021-01-13", "close": 12.855, "volume": 54870.0}, {"date": "2021-01-14", "close": 12.95, "volume": 64715.0}, {"date": "2021-01-15", "close": 12.7, "volume": 45845.0}, {"date": "2021-01-19", "close": 12.73, "volume": 61591.0}, {"date": "2021-01-20", "close": 12.74, "volume": 95955.0}, {"date": "2021-01-21", "close": 12.34, "volume": 81277.0}, {"date": "2021-01-22", "close": 12.78, "volume": 91057.0}, {"date": "2021-01-25", "close": 12.58, "volume": 52552.0}, {"date": "2021-01-26", "close": 12.4, "volume": 45856.0}, {"date": "2021-01-27", "close": 11.93, "volume": 127729.0}, {"date": "2021-01-28", "close": 11.99, "volume": 47602.0}, {"date": "2021-01-29", "close": 12.07, "volume": 82608.0}, {"date": "2021-02-01", "close": 11.9, "volume": 52505.0}, {"date": "2021-02-02", "close": 12.18, "volume": 82578.0}, {"date": "2021-02-03", "close": 12.42, "volume": 49473.0}, {"date": "2021-02-04", "close": 12.62, "volume": 34503.0}, {"date": "2021-02-05", "close": 12.73, "volume": 39817.0}, {"date": "2021-02-08", "close": 13.04, "volume": 93891.0}, {"date": "2021-02-09", "close": 12.99, "volume": 46608.0}, {"date": "2021-02-10", "close": 12.81, "volume": 33103.0}, {"date": "2021-02-11", "close": 12.52, "volume": 58026.0}, {"date": "2021-02-12", "close": 12.63, "volume": 50460.0}, {"date": "2021-02-16", "close": 12.91, "volume": 107879.0}, {"date": "2021-02-17", "close": 12.92, "volume": 98572.0}, {"date": "2021-02-18", "close": 13.06, "volume": 130312.0}, {"date": "2021-02-19", "close": 13.39, "volume": 67702.0}, {"date": "2021-02-22", "close": 13.67, "volume": 82131.0}, {"date": "2021-02-23", "close": 13.46, "volume": 122637.0}, {"date": "2021-02-24", "close": 14.22, "volume": 112915.0}, {"date": "2021-02-25", "close": 14.25, "volume": 143520.0}, {"date": "2021-02-26", "close": 14.2, "volume": 140462.0}, {"date": "2021-03-01", "close": 14.54, "volume": 103585.0}, {"date": "2021-03-02", "close": 14.76, "volume": 77003.0}, {"date": "2021-03-03", "close": 15.13, "volume": 120779.0}, {"date": "2021-03-04", "close": 15.68, "volume": 185094.0}, {"date": "2021-03-05", "close": 15.75, "volume": 85088.0}, {"date": "2021-03-08", "close": 15.93, "volume": 157313.0}, {"date": "2021-03-09", "close": 15.51, "volume": 96972.0}, {"date": "2021-03-10", "close": 15.77, "volume": 97266.0}, {"date": "2021-03-11", "close": 15.8, "volume": 92360.0}, {"date": "2021-03-12", "close": 15.97, "volume": 90316.0}, {"date": "2021-03-15", "close": 15.73, "volume": 58531.0}, {"date": "2021-03-16", "close": 15.56, "volume": 65633.0}, {"date": "2021-03-17", "close": 15.59, "volume": 65845.0}, {"date": "2021-03-18", "close": 15.68, "volume": 87147.0}, {"date": "2021-03-19", "close": 15.46, "volume": 336798.0}, {"date": "2021-03-22", "close": 15.01, "volume": 60432.0}, {"date": "2021-03-23", "close": 14.45, "volume": 58834.0}, {"date": "2021-03-24", "close": 14.4, "volume": 107184.0}, {"date": "2021-03-25", "close": 15.04, "volume": 122778.0}, {"date": "2021-03-26", "close": 15.44, "volume": 44315.0}, {"date": "2021-03-29", "close": 14.82, "volume": 53635.0}, {"date": "2021-03-30", "close": 15.09, "volume": 59741.0}, {"date": "2021-03-31", "close": 14.54, "volume": 179803.0}, {"date": "2021-04-01", "close": 15.06, "volume": 110165.0}, {"date": "2021-04-05", "close": 15.5, "volume": 87665.0}, {"date": "2021-04-06", "close": 15.43, "volume": 94218.0}, {"date": "2021-04-07", "close": 15.39, "volume": 115951.0}, {"date": "2021-04-08", "close": 15.36, "volume": 88508.0}, {"date": "2021-04-09", "close": 15.55, "volume": 84656.0}, {"date": "2021-04-12", "close": 15.37, "volume": 65695.0}, {"date": "2021-04-13", "close": 15.03, "volume": 46449.0}, {"date": "2021-04-14", "close": 15.03, "volume": 63340.0}, {"date": "2021-04-15", "close": 15.0, "volume": 61057.0}, {"date": "2021-04-16", "close": 14.96, "volume": 45551.0}, {"date": "2021-04-19", "close": 14.9, "volume": 103813.0}, {"date": "2021-04-20", "close": 14.32, "volume": 64963.0}, {"date": "2021-04-21", "close": 14.61, "volume": 53926.0}, {"date": "2021-04-22", "close": 14.2, "volume": 52712.0}, {"date": "2021-04-23", "close": 14.51, "volume": 84148.0}, {"date": "2021-04-26", "close": 14.41, "volume": 47474.0}, {"date": "2021-04-27", "close": 14.37, "volume": 57298.0}, {"date": "2021-04-28", "close": 14.08, "volume": 46282.0}, {"date": "2021-04-29", "close": 14.25, "volume": 39234.0}, {"date": "2021-04-30", "close": 14.35, "volume": 83131.0}, {"date": "2021-05-03", "close": 14.65, "volume": 60313.0}, {"date": "2021-05-04", "close": 14.51, "volume": 52349.0}, {"date": "2021-05-05", "close": 14.56, "volume": 56610.0}, {"date": "2021-05-06", "close": 14.75, "volume": 62123.0}, {"date": "2021-05-07", "close": 14.66, "volume": 42013.0}, {"date": "2021-05-10", "close": 14.29, "volume": 108197.0}, {"date": "2021-05-11", "close": 14.14, "volume": 65844.0}, {"date": "2021-05-12", "close": 14.07, "volume": 84199.0}, {"date": "2021-05-13", "close": 14.59, "volume": 60867.0}, {"date": "2021-05-14", "close": 15.0, "volume": 107918.0}, {"date": "2021-05-17", "close": 15.01, "volume": 55414.0}, {"date": "2021-05-18", "close": 15.0, "volume": 69291.0}, {"date": "2021-05-19", "close": 14.9, "volume": 70080.0}, {"date": "2021-05-20", "close": 14.71, "volume": 61919.0}, {"date": "2021-05-21", "close": 14.93, "volume": 43228.0}, {"date": "2021-05-24", "close": 14.92, "volume": 59524.0}, {"date": "2021-05-25", "close": 14.84, "volume": 156992.0}, {"date": "2021-05-26", "close": 14.78, "volume": 52475.0}, {"date": "2021-05-27", "close": 14.74, "volume": 93935.0}, {"date": "2021-05-28", "close": 14.73, "volume": 49687.0}, {"date": "2021-06-01", "close": 15.17, "volume": 82344.0}, {"date": "2021-06-02", "close": 15.17, "volume": 77537.0}, {"date": "2021-06-03", "close": 15.5, "volume": 102252.0}, {"date": "2021-06-04", "close": 15.51, "volume": 71953.0}, {"date": "2021-06-07", "close": 15.51, "volume": 52547.0}, {"date": "2021-06-08", "close": 15.69, "volume": 58469.0}, {"date": "2021-06-09", "close": 15.5, "volume": 58414.0}, {"date": "2021-06-10", "close": 15.51, "volume": 67896.0}, {"date": "2021-06-11", "close": 15.5, "volume": 145226.0}, {"date": "2021-06-14", "close": 15.54, "volume": 68166.0}, {"date": "2021-06-15", "close": 15.65, "volume": 58950.0}, {"date": "2021-06-16", "close": 15.7, "volume": 129930.0}, {"date": "2021-06-17", "close": 15.52, "volume": 129169.0}, {"date": "2021-06-18", "close": 15.1, "volume": 392254.0}, {"date": "2021-06-21", "close": 15.45, "volume": 97755.0}, {"date": "2021-06-22", "close": 15.57, "volume": 96402.0}, {"date": "2021-06-23", "close": 15.45, "volume": 85559.0}, {"date": "2021-06-24", "close": 15.52, "volume": 81914.0}, {"date": "2021-06-25", "close": 15.21, "volume": 541014.0}, {"date": "2021-06-28", "close": 15.37, "volume": 109915.0}, {"date": "2021-06-29", "close": 15.33, "volume": 84773.0}, {"date": "2021-06-30", "close": 15.26, "volume": 213768.0}, {"date": "2021-07-01", "close": 15.34, "volume": 52132.0}, {"date": "2021-07-02", "close": 15.23, "volume": 49814.0}, {"date": "2021-07-06", "close": 14.87, "volume": 113163.0}, {"date": "2021-07-07", "close": 14.75, "volume": 61715.0}, {"date": "2021-07-08", "close": 14.52, "volume": 65801.0}, {"date": "2021-07-09", "close": 14.85, "volume": 61964.0}, {"date": "2021-07-12", "close": 15.01, "volume": 27680.0}, {"date": "2021-07-13", "close": 14.95, "volume": 82245.0}, {"date": "2021-07-14", "close": 15.04, "volume": 79982.0}, {"date": "2021-07-15", "close": 15.1, "volume": 43036.0}, {"date": "2021-07-16", "close": 15.2, "volume": 75189.0}, {"date": "2021-07-19", "close": 14.84, "volume": 93999.0}, {"date": "2021-07-20", "close": 15.11, "volume": 73900.0}, {"date": "2021-07-21", "close": 15.26, "volume": 40412.0}, {"date": "2021-07-22", "close": 15.24, "volume": 68792.0}, {"date": "2021-07-23", "close": 15.29, "volume": 65689.0}, {"date": "2021-07-26", "close": 15.31, "volume": 43143.0}, {"date": "2021-07-27", "close": 15.3, "volume": 72067.0}, {"date": "2021-07-28", "close": 15.44, "volume": 49742.0}, {"date": "2021-07-29", "close": 15.57, "volume": 24827.0}, {"date": "2021-07-30", "close": 15.55, "volume": 46207.0}, {"date": "2021-08-02", "close": 15.57, "volume": 70611.0}, {"date": "2021-08-03", "close": 15.65, "volume": 66793.0}, {"date": "2021-08-04", "close": 15.64, "volume": 83440.0}, {"date": "2021-08-05", "close": 15.93, "volume": 37251.0}, {"date": "2021-08-06", "close": 16.04, "volume": 62281.0}, {"date": "2021-08-09", "close": 15.89, "volume": 25281.0}, {"date": "2021-08-10", "close": 16.02, "volume": 25405.0}, {"date": "2021-08-11", "close": 16.05, "volume": 32424.0}, {"date": "2021-08-12", "close": 15.93, "volume": 33271.0}, {"date": "2021-08-13", "close": 15.65, "volume": 23866.0}, {"date": "2021-08-16", "close": 15.47, "volume": 43841.0}, {"date": "2021-08-17", "close": 15.15, "volume": 39131.0}, {"date": "2021-08-18", "close": 14.96, "volume": 33332.0}, {"date": "2021-08-19", "close": 14.88, "volume": 28217.0}, {"date": "2021-08-20", "close": 14.85, "volume": 42568.0}, {"date": "2021-08-23", "close": 14.98, "volume": 32957.0}, {"date": "2021-08-24", "close": 14.99, "volume": 40491.0}, {"date": "2021-08-25", "close": 14.91, "volume": 24214.0}, {"date": "2021-08-26", "close": 14.81, "volume": 37261.0}, {"date": "2021-08-27", "close": 15.38, "volume": 57491.0}, {"date": "2021-08-30", "close": 14.9, "volume": 29789.0}, {"date": "2021-08-31", "close": 14.99, "volume": 32421.0}, {"date": "2021-09-01", "close": 15.0, "volume": 38359.0}, {"date": "2021-09-02", "close": 14.98, "volume": 28512.0}, {"date": "2021-09-03", "close": 14.95, "volume": 26136.0}, {"date": "2021-09-07", "close": 14.85, "volume": 41291.0}, {"date": "2021-09-08", "close": 14.77, "volume": 34932.0}, {"date": "2021-09-09", "close": 14.5, "volume": 39297.0}, {"date": "2021-09-10", "close": 14.18, "volume": 39531.0}, {"date": "2021-09-13", "close": 14.1, "volume": 56619.0}, {"date": "2021-09-14", "close": 13.86, "volume": 28814.0}, {"date": "2021-09-15", "close": 14.03, "volume": 108282.0}, {"date": "2021-09-16", "close": 13.95, "volume": 17929.0}, {"date": "2021-09-17", "close": 13.01, "volume": 679345.0}, {"date": "2021-09-20", "close": 13.88, "volume": 134256.0}, {"date": "2021-09-21", "close": 13.69, "volume": 36926.0}, {"date": "2021-09-22", "close": 13.84, "volume": 30395.0}, {"date": "2021-09-23", "close": 14.17, "volume": 31269.0}, {"date": "2021-09-24", "close": 14.27, "volume": 104958.0}, {"date": "2021-09-27", "close": 14.6, "volume": 55284.0}, {"date": "2021-09-28", "close": 14.66, "volume": 148847.0}, {"date": "2021-09-29", "close": 14.76, "volume": 88334.0}, {"date": "2021-09-30", "close": 14.46, "volume": 46493.0}, {"date": "2021-10-01", "close": 14.9, "volume": 72153.0}, {"date": "2021-10-04", "close": 14.72, "volume": 26474.0}, {"date": "2021-10-05", "close": 14.72, "volume": 20830.0}, {"date": "2021-10-06", "close": 14.89, "volume": 42178.0}, {"date": "2021-10-07", "close": 15.12, "volume": 52952.0}, {"date": "2021-10-08", "close": 15.08, "volume": 18828.0}, {"date": "2021-10-11", "close": 14.93, "volume": 21636.0}, {"date": "2021-10-12", "close": 15.01, "volume": 28491.0}, {"date": "2021-10-13", "close": 14.81, "volume": 26786.0}, {"date": "2021-10-14", "close": 15.08, "volume": 36783.0}, {"date": "2021-10-15", "close": 15.03, "volume": 90754.0}, {"date": "2021-10-18", "close": 14.95, "volume": 33336.0}, {"date": "2021-10-19", "close": 14.87, "volume": 26122.0}, {"date": "2021-10-20", "close": 15.04, "volume": 16599.0}, {"date": "2021-10-21", "close": 15.1, "volume": 23126.0}, {"date": "2021-10-22", "close": 15.19, "volume": 36344.0}, {"date": "2021-10-25", "close": 14.61, "volume": 62034.0}, {"date": "2021-10-26", "close": 14.59, "volume": 71020.0}, {"date": "2021-10-27", "close": 14.43, "volume": 25848.0}, {"date": "2021-10-28", "close": 14.64, "volume": 19616.0}, {"date": "2021-10-29", "close": 15.15, "volume": 60092.0}, {"date": "2021-11-01", "close": 15.54, "volume": 71511.0}, {"date": "2021-11-02", "close": 15.47, "volume": 22673.0}, {"date": "2021-11-03", "close": 15.78, "volume": 105212.0}, {"date": "2021-11-04", "close": 15.64, "volume": 39390.0}, {"date": "2021-11-05", "close": 16.03, "volume": 87775.0}, {"date": "2021-11-08", "close": 16.34, "volume": 67412.0}, {"date": "2021-11-09", "close": 16.05, "volume": 31149.0}, {"date": "2021-11-10", "close": 15.95, "volume": 32318.0}, {"date": "2021-11-11", "close": 15.91, "volume": 18642.0}, {"date": "2021-11-12", "close": 16.03, "volume": 105188.0}, {"date": "2021-11-15", "close": 15.98, "volume": 71048.0}, {"date": "2021-11-16", "close": 15.91, "volume": 40643.0}, {"date": "2021-11-17", "close": 15.75, "volume": 23785.0}, {"date": "2021-11-18", "close": 15.75, "volume": 35477.0}, {"date": "2021-11-19", "close": 15.39, "volume": 22214.0}, {"date": "2021-11-22", "close": 15.55, "volume": 24662.0}, {"date": "2021-11-23", "close": 15.83, "volume": 21715.0}, {"date": "2021-11-24", "close": 15.76, "volume": 22101.0}, {"date": "2021-11-26", "close": 15.4, "volume": 82968.0}, {"date": "2021-11-29", "close": 15.36, "volume": 54577.0}, {"date": "2021-11-30", "close": 15.28, "volume": 59121.0}, {"date": "2021-12-01", "close": 15.55, "volume": 48843.0}, {"date": "2021-12-02", "close": 15.58, "volume": 127456.0}, {"date": "2021-12-03", "close": 15.21, "volume": 29072.0}, {"date": "2021-12-06", "close": 15.49, "volume": 30386.0}, {"date": "2021-12-07", "close": 15.22, "volume": 40319.0}, {"date": "2021-12-08", "close": 15.0, "volume": 37355.0}, {"date": "2021-12-09", "close": 14.76, "volume": 40337.0}, {"date": "2021-12-10", "close": 14.89, "volume": 38205.0}, {"date": "2021-12-13", "close": 14.56, "volume": 28286.0}, {"date": "2021-12-14", "close": 14.58, "volume": 57233.0}, {"date": "2021-12-15", "close": 14.6, "volume": 51465.0}, {"date": "2021-12-16", "close": 14.5, "volume": 44030.0}, {"date": "2021-12-17", "close": 14.44, "volume": 112764.0}, {"date": "2021-12-20", "close": 14.31, "volume": 51429.0}, {"date": "2021-12-21", "close": 14.65, "volume": 67873.0}, {"date": "2021-12-22", "close": 14.79, "volume": 63645.0}, {"date": "2021-12-23", "close": 14.97, "volume": 21043.0}, {"date": "2021-12-27", "close": 15.13, "volume": 45060.0}, {"date": "2021-12-28", "close": 15.12, "volume": 30261.0}, {"date": "2021-12-29", "close": 15.18, "volume": 22767.0}, {"date": "2021-12-30", "close": 15.01, "volume": 15911.0}, {"date": "2021-12-31", "close": 15.04, "volume": 14771.0}, {"date": "2022-01-03", "close": 15.5, "volume": 69382.0}, {"date": "2022-01-04", "close": 15.85, "volume": 83445.0}, {"date": "2022-01-05", "close": 15.95, "volume": 51676.0}, {"date": "2022-01-06", "close": 16.02, "volume": 30721.0}, {"date": "2022-01-07", "close": 15.91, "volume": 26496.0}, {"date": "2022-01-10", "close": 15.88, "volume": 17605.0}, {"date": "2022-01-11", "close": 15.75, "volume": 16133.0}, {"date": "2022-01-12", "close": 15.6, "volume": 36593.0}, {"date": "2022-01-13", "close": 15.81, "volume": 23593.0}, {"date": "2022-01-14", "close": 16.02, "volume": 26766.0}, {"date": "2022-01-18", "close": 15.68, "volume": 40223.0}, {"date": "2022-01-19", "close": 15.48, "volume": 28376.0}, {"date": "2022-01-20", "close": 15.08, "volume": 34250.0}, {"date": "2022-01-21", "close": 15.09, "volume": 45715.0}, {"date": "2022-01-24", "close": 15.52, "volume": 40766.0}, {"date": "2022-01-25", "close": 15.51, "volume": 38301.0}, {"date": "2022-01-26", "close": 15.22, "volume": 41012.0}, {"date": "2022-01-27", "close": 14.84, "volume": 19159.0}, {"date": "2022-01-28", "close": 15.18, "volume": 33815.0}, {"date": "2022-01-31", "close": 14.86, "volume": 127613.0}, {"date": "2022-02-01", "close": 15.07, "volume": 198543.0}, {"date": "2022-02-02", "close": 14.83, "volume": 37176.0}, {"date": "2022-02-03", "close": 14.79, "volume": 34772.0}, {"date": "2022-02-04", "close": 14.9, "volume": 30737.0}, {"date": "2022-02-07", "close": 14.89, "volume": 27354.0}, {"date": "2022-02-08", "close": 15.17, "volume": 22537.0}, {"date": "2022-02-09", "close": 14.81, "volume": 35935.0}, {"date": "2022-02-10", "close": 14.68, "volume": 39463.0}, {"date": "2022-02-11", "close": 14.72, "volume": 34469.0}, {"date": "2022-02-14", "close": 14.44, "volume": 54346.0}, {"date": "2022-02-15", "close": 14.8, "volume": 26687.0}, {"date": "2022-02-16", "close": 14.85, "volume": 38902.0}, {"date": "2022-02-17", "close": 14.65, "volume": 31955.0}, {"date": "2022-02-18", "close": 14.59, "volume": 28426.0}, {"date": "2022-02-22", "close": 14.64, "volume": 26260.0}, {"date": "2022-02-23", "close": 14.42, "volume": 27854.0}, {"date": "2022-02-24", "close": 14.24, "volume": 48189.0}, {"date": "2022-02-25", "close": 14.62, "volume": 20192.0}, {"date": "2022-02-28", "close": 14.3, "volume": 53463.0}, {"date": "2022-03-01", "close": 14.01, "volume": 71323.0}, {"date": "2022-03-02", "close": 14.55, "volume": 31158.0}, {"date": "2022-03-03", "close": 14.44, "volume": 24630.0}, {"date": "2022-03-04", "close": 14.23, "volume": 23462.0}, {"date": "2022-03-07", "close": 13.83, "volume": 44335.0}, {"date": "2022-03-08", "close": 13.79, "volume": 26832.0}, {"date": "2022-03-09", "close": 14.01, "volume": 25225.0}, {"date": "2022-03-10", "close": 14.02, "volume": 30078.0}, {"date": "2022-03-11", "close": 14.22, "volume": 61906.0}, {"date": "2022-03-14", "close": 14.23, "volume": 27498.0}, {"date": "2022-03-15", "close": 14.07, "volume": 78085.0}, {"date": "2022-03-16", "close": 14.42, "volume": 155382.0}, {"date": "2022-03-17", "close": 14.32, "volume": 40240.0}, {"date": "2022-03-18", "close": 14.25, "volume": 95447.0}, {"date": "2022-03-21", "close": 14.21, "volume": 30946.0}, {"date": "2022-03-22", "close": 14.31, "volume": 29592.0}, {"date": "2022-03-23", "close": 13.95, "volume": 30046.0}, {"date": "2022-03-24", "close": 14.11, "volume": 31845.0}, {"date": "2022-03-25", "close": 14.34, "volume": 33908.0}, {"date": "2022-03-28", "close": 14.46, "volume": 78066.0}, {"date": "2022-03-29", "close": 14.43, "volume": 54221.0}, {"date": "2022-03-30", "close": 14.07, "volume": 46214.0}, {"date": "2022-03-31", "close": 13.98, "volume": 95313.0}, {"date": "2022-04-01", "close": 13.85, "volume": 49577.0}, {"date": "2022-04-04", "close": 14.01, "volume": 63308.0}, {"date": "2022-04-05", "close": 13.85, "volume": 42689.0}, {"date": "2022-04-06", "close": 13.7, "volume": 47032.0}, {"date": "2022-04-07", "close": 13.64, "volume": 37459.0}, {"date": "2022-04-08", "close": 13.74, "volume": 41221.0}, {"date": "2022-04-11", "close": 13.66, "volume": 23307.0}, {"date": "2022-04-12", "close": 13.67, "volume": 29219.0}, {"date": "2022-04-13", "close": 13.71, "volume": 40759.0}, {"date": "2022-04-14", "close": 13.67, "volume": 26943.0}, {"date": "2022-04-18", "close": 13.67, "volume": 32697.0}, {"date": "2022-04-19", "close": 13.97, "volume": 21410.0}, {"date": "2022-04-20", "close": 14.22, "volume": 30645.0}, {"date": "2022-04-21", "close": 13.9, "volume": 30510.0}, {"date": "2022-04-22", "close": 13.66, "volume": 40868.0}, {"date": "2022-04-25", "close": 13.69, "volume": 48170.0}, {"date": "2022-04-26", "close": 13.67, "volume": 63841.0}, {"date": "2022-04-27", "close": 13.65, "volume": 54377.0}, {"date": "2022-04-28", "close": 13.79, "volume": 32932.0}, {"date": "2022-04-29", "close": 13.65, "volume": 103870.0}, {"date": "2022-05-02", "close": 13.4, "volume": 78474.0}, {"date": "2022-05-03", "close": 13.31, "volume": 53685.0}, {"date": "2022-05-04", "close": 13.65, "volume": 38846.0}, {"date": "2022-05-05", "close": 13.34, "volume": 37322.0}, {"date": "2022-05-06", "close": 13.29, "volume": 41142.0}, {"date": "2022-05-09", "close": 13.3, "volume": 38624.0}, {"date": "2022-05-10", "close": 13.29, "volume": 32082.0}, {"date": "2022-05-11", "close": 13.22, "volume": 36781.0}, {"date": "2022-05-12", "close": 13.09, "volume": 48921.0}, {"date": "2022-05-13", "close": 13.05, "volume": 40880.0}, {"date": "2022-05-16", "close": 12.85, "volume": 58045.0}, {"date": "2022-05-17", "close": 13.11, "volume": 33704.0}, {"date": "2022-05-18", "close": 12.97, "volume": 57253.0}, {"date": "2022-05-19", "close": 12.8, "volume": 78756.0}, {"date": "2022-05-20", "close": 12.95, "volume": 40021.0}, {"date": "2022-05-23", "close": 12.99, "volume": 45497.0}, {"date": "2022-05-24", "close": 13.07, "volume": 55166.0}, {"date": "2022-05-25", "close": 13.02, "volume": 48418.0}, {"date": "2022-05-26", "close": 13.11, "volume": 50424.0}, {"date": "2022-05-27", "close": 13.35, "volume": 49286.0}, {"date": "2022-05-31", "close": 13.5, "volume": 42135.0}, {"date": "2022-06-01", "close": 13.43, "volume": 47104.0}, {"date": "2022-06-02", "close": 13.57, "volume": 33484.0}, {"date": "2022-06-03", "close": 13.31, "volume": 54106.0}, {"date": "2022-06-06", "close": 13.39, "volume": 28569.0}, {"date": "2022-06-07", "close": 13.56, "volume": 41530.0}, {"date": "2022-06-08", "close": 13.42, "volume": 46939.0}, {"date": "2022-06-09", "close": 13.22, "volume": 40363.0}, {"date": "2022-06-10", "close": 13.07, "volume": 49296.0}, {"date": "2022-06-13", "close": 12.9, "volume": 60389.0}, {"date": "2022-06-14", "close": 13.01, "volume": 41467.0}, {"date": "2022-06-15", "close": 13.04, "volume": 38833.0}, {"date": "2022-06-16", "close": 12.8, "volume": 116310.0}, {"date": "2022-06-17", "close": 13.19, "volume": 288805.0}, {"date": "2022-06-21", "close": 13.18, "volume": 70933.0}, {"date": "2022-06-22", "close": 13.18, "volume": 50413.0}, {"date": "2022-06-23", "close": 13.24, "volume": 68050.0}, {"date": "2022-06-24", "close": 14.01, "volume": 432564.0}, {"date": "2022-06-27", "close": 13.59, "volume": 112911.0}, {"date": "2022-06-28", "close": 13.6, "volume": 65345.0}, {"date": "2022-06-29", "close": 13.61, "volume": 63308.0}, {"date": "2022-06-30", "close": 13.63, "volume": 53564.0}, {"date": "2022-07-01", "close": 13.66, "volume": 41787.0}, {"date": "2022-07-05", "close": 13.42, "volume": 46213.0}, {"date": "2022-07-06", "close": 13.23, "volume": 30742.0}, {"date": "2022-07-07", "close": 13.17, "volume": 35808.0}, {"date": "2022-07-08", "close": 13.13, "volume": 34957.0}, {"date": "2022-07-11", "close": 13.1, "volume": 34734.0}, {"date": "2022-07-12", "close": 13.06, "volume": 51056.0}, {"date": "2022-07-13", "close": 13.01, "volume": 29647.0}, {"date": "2022-07-14", "close": 12.75, "volume": 45981.0}, {"date": "2022-07-15", "close": 12.9, "volume": 47299.0}, {"date": "2022-07-18", "close": 13.15, "volume": 34056.0}, {"date": "2022-07-19", "close": 13.45, "volume": 26323.0}, {"date": "2022-07-20", "close": 13.5, "volume": 48761.0}, {"date": "2022-07-21", "close": 13.37, "volume": 47240.0}, {"date": "2022-07-22", "close": 13.18, "volume": 53650.0}, {"date": "2022-07-25", "close": 13.3, "volume": 71655.0}, {"date": "2022-07-26", "close": 13.21, "volume": 48514.0}, {"date": "2022-07-27", "close": 13.3, "volume": 53341.0}, {"date": "2022-07-28", "close": 13.33, "volume": 63710.0}, {"date": "2022-07-29", "close": 13.55, "volume": 83649.0}, {"date": "2022-08-01", "close": 13.58, "volume": 92405.0}, {"date": "2022-08-02", "close": 13.45, "volume": 120018.0}, {"date": "2022-08-03", "close": 13.75, "volume": 51460.0}, {"date": "2022-08-04", "close": 13.77, "volume": 78410.0}, {"date": "2022-08-05", "close": 13.85, "volume": 44035.0}, {"date": "2022-08-08", "close": 13.92, "volume": 46307.0}, {"date": "2022-08-09", "close": 13.75, "volume": 26193.0}, {"date": "2022-08-10", "close": 13.91, "volume": 25700.0}, {"date": "2022-08-11", "close": 13.95, "volume": 30705.0}, {"date": "2022-08-12", "close": 14.06, "volume": 46219.0}, {"date": "2022-08-15", "close": 14.18, "volume": 21629.0}, {"date": "2022-08-16", "close": 14.37, "volume": 43746.0}, {"date": "2022-08-17", "close": 14.28, "volume": 36873.0}, {"date": "2022-08-18", "close": 14.21, "volume": 64272.0}, {"date": "2022-08-19", "close": 14.06, "volume": 90715.0}, {"date": "2022-08-22", "close": 13.64, "volume": 33287.0}, {"date": "2022-08-23", "close": 13.46, "volume": 41294.0}, {"date": "2022-08-24", "close": 13.25, "volume": 31761.0}, {"date": "2022-08-25", "close": 13.39, "volume": 83743.0}, {"date": "2022-08-26", "close": 13.33, "volume": 31490.0}, {"date": "2022-08-29", "close": 13.18, "volume": 54431.0}, {"date": "2022-08-30", "close": 13.18, "volume": 31097.0}, {"date": "2022-08-31", "close": 13.11, "volume": 24456.0}, {"date": "2022-09-01", "close": 13.03, "volume": 42924.0}, {"date": "2022-09-02", "close": 12.92, "volume": 24379.0}, {"date": "2022-09-06", "close": 12.76, "volume": 42245.0}, {"date": "2022-09-07", "close": 12.91, "volume": 29992.0}, {"date": "2022-09-08", "close": 12.86, "volume": 15463.0}, {"date": "2022-09-09", "close": 12.84, "volume": 17492.0}, {"date": "2022-09-12", "close": 12.95, "volume": 27068.0}, {"date": "2022-09-13", "close": 12.69, "volume": 53090.0}, {"date": "2022-09-14", "close": 12.64, "volume": 34325.0}, {"date": "2022-09-15", "close": 12.66, "volume": 18647.0}, {"date": "2022-09-16", "close": 12.75, "volume": 64018.0}, {"date": "2022-09-19", "close": 13.0, "volume": 24621.0}, {"date": "2022-09-20", "close": 12.87, "volume": 20063.0}, {"date": "2022-09-21", "close": 12.75, "volume": 33094.0}, {"date": "2022-09-22", "close": 12.69, "volume": 42552.0}, {"date": "2022-09-23", "close": 12.55, "volume": 45725.0}, {"date": "2022-09-26", "close": 12.39, "volume": 82152.0}, {"date": "2022-09-27", "close": 12.19, "volume": 24541.0}, {"date": "2022-09-28", "close": 12.43, "volume": 36273.0}, {"date": "2022-09-29", "close": 12.22, "volume": 43152.0}, {"date": "2022-09-30", "close": 12.13, "volume": 31354.0}, {"date": "2022-10-03", "close": 12.27, "volume": 34817.0}, {"date": "2022-10-04", "close": 12.67, "volume": 27997.0}, {"date": "2022-10-05", "close": 12.43, "volume": 45889.0}, {"date": "2022-10-06", "close": 12.36, "volume": 18352.0}, {"date": "2022-10-07", "close": 12.06, "volume": 36892.0}, {"date": "2022-10-10", "close": 12.1, "volume": 29135.0}, {"date": "2022-10-11", "close": 12.15, "volume": 38370.0}, {"date": "2022-10-12", "close": 12.1, "volume": 24096.0}, {"date": "2022-10-13", "close": 12.5, "volume": 53629.0}, {"date": "2022-10-14", "close": 12.42, "volume": 33713.0}, {"date": "2022-10-17", "close": 12.52, "volume": 24969.0}, {"date": "2022-10-18", "close": 12.5, "volume": 30987.0}, {"date": "2022-10-19", "close": 12.48, "volume": 25974.0}, {"date": "2022-10-20", "close": 12.19, "volume": 24219.0}, {"date": "2022-10-21", "close": 12.31, "volume": 38607.0}, {"date": "2022-10-24", "close": 12.55, "volume": 23095.0}, {"date": "2022-10-25", "close": 12.65, "volume": 50718.0}, {"date": "2022-10-26", "close": 12.62, "volume": 23258.0}, {"date": "2022-10-27", "close": 12.72, "volume": 27152.0}, {"date": "2022-10-28", "close": 12.94, "volume": 50127.0}, {"date": "2022-10-31", "close": 12.89, "volume": 26233.0}, {"date": "2022-11-01", "close": 12.85, "volume": 63553.0}, {"date": "2022-11-02", "close": 12.62, "volume": 28892.0}, {"date": "2022-11-03", "close": 12.39, "volume": 37528.0}, {"date": "2022-11-04", "close": 12.5, "volume": 61125.0}, {"date": "2022-11-07", "close": 12.31, "volume": 35533.0}, {"date": "2022-11-08", "close": 12.3, "volume": 54532.0}, {"date": "2022-11-09", "close": 12.17, "volume": 20335.0}, {"date": "2022-11-10", "close": 12.68, "volume": 50674.0}, {"date": "2022-11-11", "close": 12.62, "volume": 34140.0}, {"date": "2022-11-14", "close": 12.46, "volume": 23839.0}, {"date": "2022-11-15", "close": 12.48, "volume": 42784.0}, {"date": "2022-11-16", "close": 12.37, "volume": 33633.0}, {"date": "2022-11-17", "close": 12.39, "volume": 21804.0}, {"date": "2022-11-18", "close": 12.48, "volume": 24699.0}, {"date": "2022-11-21", "close": 12.49, "volume": 26035.0}, {"date": "2022-11-22", "close": 12.5, "volume": 13377.0}, {"date": "2022-11-23", "close": 12.45, "volume": 13562.0}, {"date": "2022-11-25", "close": 12.43, "volume": 3883.0}, {"date": "2022-11-28", "close": 12.24, "volume": 54729.0}, {"date": "2022-11-29", "close": 12.22, "volume": 20494.0}, {"date": "2022-11-30", "close": 12.35, "volume": 54475.0}, {"date": "2022-12-01", "close": 12.39, "volume": 42498.0}, {"date": "2022-12-02", "close": 12.35, "volume": 27715.0}, {"date": "2022-12-05", "close": 12.12, "volume": 63188.0}, {"date": "2022-12-06", "close": 12.12, "volume": 76097.0}, {"date": "2022-12-07", "close": 12.08, "volume": 30938.0}, {"date": "2022-12-08", "close": 12.12, "volume": 29997.0}, {"date": "2022-12-09", "close": 12.08, "volume": 21932.0}, {"date": "2022-12-12", "close": 12.09, "volume": 31559.0}, {"date": "2022-12-13", "close": 12.19, "volume": 102679.0}, {"date": "2022-12-14", "close": 12.06, "volume": 41292.0}, {"date": "2022-12-15", "close": 11.83, "volume": 36988.0}, {"date": "2022-12-16", "close": 11.81, "volume": 105630.0}, {"date": "2022-12-19", "close": 11.81, "volume": 67108.0}, {"date": "2022-12-20", "close": 11.74, "volume": 18571.0}, {"date": "2022-12-21", "close": 11.84, "volume": 29612.0}, {"date": "2022-12-22", "close": 11.76, "volume": 46182.0}, {"date": "2022-12-23", "close": 11.76, "volume": 35377.0}, {"date": "2022-12-27", "close": 11.76, "volume": 17443.0}, {"date": "2022-12-28", "close": 11.75, "volume": 194750.0}, {"date": "2022-12-29", "close": 11.82, "volume": 65379.0}, {"date": "2022-12-30", "close": 11.85, "volume": 33850.0}, {"date": "2023-01-03", "close": 11.78, "volume": 55271.0}, {"date": "2023-01-04", "close": 11.83, "volume": 42956.0}, {"date": "2023-01-05", "close": 11.7, "volume": 31996.0}, {"date": "2023-01-06", "close": 11.93, "volume": 52025.0}, {"date": "2023-01-09", "close": 11.82, "volume": 23667.0}, {"date": "2023-01-10", "close": 11.89, "volume": 28280.0}, {"date": "2023-01-11", "close": 11.96, "volume": 16641.0}, {"date": "2023-01-12", "close": 12.12, "volume": 31167.0}, {"date": "2023-01-13", "close": 12.08, "volume": 18564.0}, {"date": "2023-01-17", "close": 12.0, "volume": 21742.0}, {"date": "2023-01-18", "close": 11.93, "volume": 27655.0}, {"date": "2023-01-19", "close": 11.92, "volume": 19201.0}, {"date": "2023-01-20", "close": 12.04, "volume": 44902.0}, {"date": "2023-01-23", "close": 11.98, "volume": 30836.0}, {"date": "2023-01-24", "close": 11.98, "volume": 12857.0}, {"date": "2023-01-25", "close": 11.93, "volume": 24776.0}, {"date": "2023-01-26", "close": 12.07, "volume": 21718.0}, {"date": "2023-01-27", "close": 11.78, "volume": 23688.0}, {"date": "2023-01-30", "close": 11.61, "volume": 35858.0}, {"date": "2023-01-31", "close": 11.84, "volume": 36791.0}, {"date": "2023-02-01", "close": 11.96, "volume": 64632.0}, {"date": "2023-02-02", "close": 12.25, "volume": 45755.0}, {"date": "2023-02-03", "close": 12.22, "volume": 38612.0}, {"date": "2023-02-06", "close": 12.33, "volume": 26357.0}, {"date": "2023-02-07", "close": 12.12, "volume": 58112.0}, {"date": "2023-02-08", "close": 11.95, "volume": 51171.0}, {"date": "2023-02-09", "close": 11.82, "volume": 24265.0}, {"date": "2023-02-10", "close": 11.98, "volume": 28409.0}, {"date": "2023-02-13", "close": 12.21, "volume": 69382.0}, {"date": "2023-02-14", "close": 12.14, "volume": 31067.0}, {"date": "2023-02-15", "close": 12.14, "volume": 34744.0}, {"date": "2023-02-16", "close": 11.91, "volume": 43100.0}, {"date": "2023-02-17", "close": 12.13, "volume": 71726.0}, {"date": "2023-02-21", "close": 11.94, "volume": 35064.0}, {"date": "2023-02-22", "close": 11.84, "volume": 71888.0}, {"date": "2023-02-23", "close": 11.83, "volume": 30858.0}, {"date": "2023-02-24", "close": 11.83, "volume": 39614.0}, {"date": "2023-02-27", "close": 11.8, "volume": 16694.0}, {"date": "2023-02-28", "close": 11.71, "volume": 42203.0}, {"date": "2023-03-01", "close": 11.64, "volume": 73162.0}, {"date": "2023-03-02", "close": 11.6, "volume": 38762.0}, {"date": "2023-03-03", "close": 11.65, "volume": 19485.0}, {"date": "2023-03-06", "close": 11.56, "volume": 84214.0}, {"date": "2023-03-07", "close": 11.45, "volume": 38416.0}, {"date": "2023-03-08", "close": 11.335, "volume": 31767.0}, {"date": "2023-03-09", "close": 10.76, "volume": 46988.0}, {"date": "2023-03-10", "close": 10.24, "volume": 145398.0}, {"date": "2023-03-13", "close": 9.47, "volume": 93954.0}, {"date": "2023-03-14", "close": 9.87, "volume": 77910.0}, {"date": "2023-03-15", "close": 10.08, "volume": 83746.0}, {"date": "2023-03-16", "close": 9.99, "volume": 75379.0}, {"date": "2023-03-17", "close": 9.54, "volume": 163441.0}, {"date": "2023-03-20", "close": 9.66, "volume": 103432.0}, {"date": "2023-03-21", "close": 10.02, "volume": 87228.0}, {"date": "2023-03-22", "close": 9.68, "volume": 55968.0}, {"date": "2023-03-23", "close": 9.51, "volume": 58317.0}, {"date": "2023-03-24", "close": 9.58, "volume": 41248.0}, {"date": "2023-03-27", "close": 9.73, "volume": 52232.0}, {"date": "2023-03-28", "close": 9.69, "volume": 30496.0}, {"date": "2023-03-29", "close": 9.68, "volume": 61202.0}, {"date": "2023-03-30", "close": 9.59, "volume": 46253.0}, {"date": "2023-03-31", "close": 9.63, "volume": 107534.0}, {"date": "2023-04-03", "close": 9.55, "volume": 53488.0}, {"date": "2023-04-04", "close": 9.43, "volume": 81900.0}, {"date": "2023-04-05", "close": 9.41, "volume": 55060.0}, {"date": "2023-04-06", "close": 9.51, "volume": 55098.0}, {"date": "2023-04-10", "close": 9.67, "volume": 133862.0}, {"date": "2023-04-11", "close": 9.77, "volume": 62860.0}, {"date": "2023-04-12", "close": 9.82, "volume": 45788.0}, {"date": "2023-04-13", "close": 9.82, "volume": 36908.0}, {"date": "2023-04-14", "close": 9.65, "volume": 32650.0}, {"date": "2023-04-17", "close": 9.79, "volume": 29424.0}, {"date": "2023-04-18", "close": 9.64, "volume": 54078.0}, {"date": "2023-04-19", "close": 9.73, "volume": 22901.0}, {"date": "2023-04-20", "close": 9.63, "volume": 19152.0}, {"date": "2023-04-21", "close": 9.52, "volume": 21218.0}, {"date": "2023-04-24", "close": 9.38, "volume": 30656.0}, {"date": "2023-04-25", "close": 8.99, "volume": 42799.0}, {"date": "2023-04-26", "close": 9.01, "volume": 31484.0}, {"date": "2023-04-27", "close": 9.01, "volume": 57804.0}, {"date": "2023-04-28", "close": 8.85, "volume": 45991.0}, {"date": "2023-05-01", "close": 8.9, "volume": 60020.0}, {"date": "2023-05-02", "close": 7.83, "volume": 74073.0}, {"date": "2023-05-03", "close": 7.63, "volume": 71197.0}, {"date": "2023-05-04", "close": 7.2, "volume": 86875.0}, {"date": "2023-05-05", "close": 7.35, "volume": 47284.0}, {"date": "2023-05-08", "close": 7.31, "volume": 58395.0}, {"date": "2023-05-09", "close": 7.29, "volume": 35521.0}, {"date": "2023-05-10", "close": 7.49, "volume": 55641.0}, {"date": "2023-05-11", "close": 7.12, "volume": 68013.0}, {"date": "2023-05-12", "close": 7.07, "volume": 43672.0}, {"date": "2023-05-15", "close": 7.09, "volume": 43219.0}, {"date": "2023-05-16", "close": 7.1, "volume": 28992.0}, {"date": "2023-05-17", "close": 7.6, "volume": 43406.0}, {"date": "2023-05-18", "close": 7.76, "volume": 80561.0}, {"date": "2023-05-19", "close": 7.45, "volume": 36280.0}, {"date": "2023-05-22", "close": 7.42, "volume": 59644.0}, {"date": "2023-05-23", "close": 7.6, "volume": 61518.0}, {"date": "2023-05-24", "close": 7.57, "volume": 73664.0}, {"date": "2023-05-25", "close": 7.42, "volume": 35787.0}, {"date": "2023-05-26", "close": 7.45, "volume": 48978.0}, {"date": "2023-05-30", "close": 7.39, "volume": 70137.0}, {"date": "2023-05-31", "close": 7.37, "volume": 49951.0}, {"date": "2023-06-01", "close": 7.56, "volume": 63518.0}, {"date": "2023-06-02", "close": 7.78, "volume": 110163.0}, {"date": "2023-06-05", "close": 7.7, "volume": 82374.0}, {"date": "2023-06-06", "close": 7.89, "volume": 99714.0}, {"date": "2023-06-07", "close": 8.16, "volume": 131196.0}, {"date": "2023-06-08", "close": 8.3, "volume": 50582.0}, {"date": "2023-06-09", "close": 8.3, "volume": 37204.0}, {"date": "2023-06-12", "close": 8.18, "volume": 47198.0}, {"date": "2023-06-13", "close": 8.48, "volume": 58798.0}, {"date": "2023-06-14", "close": 8.14, "volume": 62069.0}, {"date": "2023-06-15", "close": 8.31, "volume": 43164.0}, {"date": "2023-06-16", "close": 9.1, "volume": 555231.0}, {"date": "2023-06-20", "close": 8.47, "volume": 183189.0}, {"date": "2023-06-21", "close": 8.41, "volume": 89649.0}, {"date": "2023-06-22", "close": 8.39, "volume": 75027.0}, {"date": "2023-06-23", "close": 8.67, "volume": 444388.0}, {"date": "2023-06-26", "close": 8.59, "volume": 87775.0}, {"date": "2023-06-27", "close": 8.42, "volume": 40787.0}, {"date": "2023-06-28", "close": 8.35, "volume": 34423.0}, {"date": "2023-06-29", "close": 8.4, "volume": 49686.0}, {"date": "2023-06-30", "close": 8.42, "volume": 101359.0}, {"date": "2023-07-03", "close": 8.47, "volume": 20983.0}, {"date": "2023-07-05", "close": 8.44, "volume": 61164.0}, {"date": "2023-07-06", "close": 8.18, "volume": 71505.0}, {"date": "2023-07-07", "close": 8.37, "volume": 72610.0}, {"date": "2023-07-10", "close": 8.32, "volume": 29483.0}, {"date": "2023-07-11", "close": 8.42, "volume": 35587.0}, {"date": "2023-07-12", "close": 8.58, "volume": 49825.0}, {"date": "2023-07-13", "close": 8.58, "volume": 39646.0}, {"date": "2023-07-14", "close": 8.46, "volume": 33848.0}, {"date": "2023-07-17", "close": 8.69, "volume": 66188.0}, {"date": "2023-07-18", "close": 9.0, "volume": 41153.0}, {"date": "2023-07-19", "close": 9.25, "volume": 67222.0}, {"date": "2023-07-20", "close": 9.38, "volume": 36757.0}, {"date": "2023-07-21", "close": 9.24, "volume": 39557.0}, {"date": "2023-07-24", "close": 9.42, "volume": 26995.0}, {"date": "2023-07-25", "close": 9.42, "volume": 37271.0}, {"date": "2023-07-26", "close": 9.81, "volume": 45349.0}, {"date": "2023-07-27", "close": 9.7, "volume": 68734.0}, {"date": "2023-07-28", "close": 9.37, "volume": 112936.0}, {"date": "2023-07-31", "close": 9.51, "volume": 55656.0}, {"date": "2023-08-01", "close": 9.56, "volume": 184908.0}, {"date": "2023-08-02", "close": 9.6, "volume": 30608.0}, {"date": "2023-08-03", "close": 9.69, "volume": 48455.0}, {"date": "2023-08-04", "close": 9.77, "volume": 36043.0}, {"date": "2023-08-07", "close": 9.84, "volume": 52186.0}, {"date": "2023-08-08", "close": 9.78, "volume": 49297.0}, {"date": "2023-08-09", "close": 9.65, "volume": 46138.0}, {"date": "2023-08-10", "close": 9.58, "volume": 29918.0}, {"date": "2023-08-11", "close": 9.56, "volume": 35430.0}, {"date": "2023-08-14", "close": 9.31, "volume": 81166.0}, {"date": "2023-08-15", "close": 9.18, "volume": 53307.0}, {"date": "2023-08-16", "close": 9.05, "volume": 56039.0}, {"date": "2023-08-17", "close": 9.1, "volume": 25367.0}, {"date": "2023-08-18", "close": 9.1, "volume": 41097.0}, {"date": "2023-08-21", "close": 8.93, "volume": 34776.0}, {"date": "2023-08-22", "close": 8.77, "volume": 58458.0}, {"date": "2023-08-23", "close": 8.87, "volume": 29846.0}, {"date": "2023-08-24", "close": 8.95, "volume": 40214.0}, {"date": "2023-08-25", "close": 8.9, "volume": 52759.0}, {"date": "2023-08-28", "close": 8.82, "volume": 71222.0}, {"date": "2023-08-29", "close": 8.93, "volume": 25653.0}, {"date": "2023-08-30", "close": 8.91, "volume": 42689.0}, {"date": "2023-08-31", "close": 8.88, "volume": 25333.0}, {"date": "2023-09-01", "close": 8.98, "volume": 35545.0}, {"date": "2023-09-05", "close": 8.78, "volume": 73344.0}, {"date": "2023-09-06", "close": 8.51, "volume": 75921.0}, {"date": "2023-09-07", "close": 8.31, "volume": 145345.0}, {"date": "2023-09-08", "close": 8.41, "volume": 29689.0}, {"date": "2023-09-11", "close": 8.42, "volume": 48605.0}, {"date": "2023-09-12", "close": 8.43, "volume": 20216.0}, {"date": "2023-09-13", "close": 8.38, "volume": 29622.0}, {"date": "2023-09-14", "close": 8.43, "volume": 31356.0}, {"date": "2023-09-15", "close": 8.15, "volume": 307140.0}, {"date": "2023-09-18", "close": 8.16, "volume": 35290.0}, {"date": "2023-09-19", "close": 8.13, "volume": 34607.0}, {"date": "2023-09-20", "close": 8.04, "volume": 23402.0}, {"date": "2023-09-21", "close": 7.945, "volume": 22843.0}, {"date": "2023-09-22", "close": 7.89, "volume": 36898.0}, {"date": "2023-09-25", "close": 7.95, "volume": 25265.0}, {"date": "2023-09-26", "close": 7.9, "volume": 27336.0}, {"date": "2023-09-27", "close": 7.97, "volume": 36780.0}, {"date": "2023-09-28", "close": 8.02, "volume": 42798.0}, {"date": "2023-09-29", "close": 8.15, "volume": 33585.0}, {"date": "2023-10-02", "close": 7.98, "volume": 26139.0}, {"date": "2023-10-03", "close": 7.86, "volume": 26212.0}, {"date": "2023-10-04", "close": 7.87, "volume": 31081.0}, {"date": "2023-10-05", "close": 7.98, "volume": 37073.0}, {"date": "2023-10-06", "close": 7.93, "volume": 53721.0}, {"date": "2023-10-09", "close": 7.93, "volume": 19593.0}, {"date": "2023-10-10", "close": 8.02, "volume": 35965.0}, {"date": "2023-10-11", "close": 8.12, "volume": 23004.0}, {"date": "2023-10-12", "close": 8.1, "volume": 58910.0}, {"date": "2023-10-13", "close": 7.92, "volume": 17339.0}, {"date": "2023-10-16", "close": 7.98, "volume": 37772.0}, {"date": "2023-10-17", "close": 8.11, "volume": 33359.0}, {"date": "2023-10-18", "close": 7.87, "volume": 23735.0}, {"date": "2023-10-19", "close": 7.8, "volume": 21822.0}, {"date": "2023-10-20", "close": 7.66, "volume": 33099.0}, {"date": "2023-10-23", "close": 7.63, "volume": 91424.0}, {"date": "2023-10-24", "close": 7.71, "volume": 42652.0}, {"date": "2023-10-25", "close": 7.72, "volume": 37412.0}, {"date": "2023-10-26", "close": 7.85, "volume": 65009.0}, {"date": "2023-10-27", "close": 8.3, "volume": 554285.0}, {"date": "2023-10-30", "close": 9.3, "volume": 175997.0}, {"date": "2023-10-31", "close": 9.36, "volume": 51065.0}, {"date": "2023-11-01", "close": 9.42, "volume": 59791.0}, {"date": "2023-11-02", "close": 9.61, "volume": 58569.0}, {"date": "2023-11-03", "close": 10.0, "volume": 74711.0}, {"date": "2023-11-06", "close": 9.79, "volume": 46824.0}, {"date": "2023-11-07", "close": 9.85, "volume": 227980.0}, {"date": "2023-11-08", "close": 9.7, "volume": 57390.0}, {"date": "2023-11-09", "close": 9.55, "volume": 29396.0}, {"date": "2023-11-10", "close": 9.65, "volume": 59838.0}, {"date": "2023-11-13", "close": 9.66, "volume": 25962.0}, {"date": "2023-11-14", "close": 10.33, "volume": 141039.0}, {"date": "2023-11-15", "close": 10.2, "volume": 76185.0}, {"date": "2023-11-16", "close": 10.2, "volume": 30615.0}, {"date": "2023-11-17", "close": 10.2, "volume": 53945.0}, {"date": "2023-11-20", "close": 10.2, "volume": 32964.0}, {"date": "2023-11-21", "close": 10.03, "volume": 129977.0}, {"date": "2023-11-22", "close": 9.95, "volume": 138136.0}, {"date": "2023-11-24", "close": 9.98, "volume": 16122.0}, {"date": "2023-11-27", "close": 9.97, "volume": 53651.0}, {"date": "2023-11-28", "close": 9.95, "volume": 51695.0}, {"date": "2023-11-29", "close": 10.09, "volume": 173183.0}, {"date": "2023-11-30", "close": 10.01, "volume": 115134.0}, {"date": "2023-12-01", "close": 10.53, "volume": 276424.0}, {"date": "2023-12-04", "close": 10.56, "volume": 83553.0}, {"date": "2023-12-05", "close": 10.49, "volume": 84476.0}, {"date": "2023-12-06", "close": 10.62, "volume": 79936.0}, {"date": "2023-12-07", "close": 10.72, "volume": 57701.0}, {"date": "2023-12-08", "close": 10.93, "volume": 59789.0}, {"date": "2023-12-11", "close": 10.82, "volume": 56016.0}, {"date": "2023-12-12", "close": 10.83, "volume": 45721.0}, {"date": "2023-12-13", "close": 11.3, "volume": 172013.0}, {"date": "2023-12-14", "close": 11.59, "volume": 122957.0}, {"date": "2023-12-15", "close": 11.22, "volume": 288434.0}, {"date": "2023-12-18", "close": 11.35, "volume": 88400.0}, {"date": "2023-12-19", "close": 11.77, "volume": 231140.0}, {"date": "2023-12-20", "close": 11.755, "volume": 80738.0}, {"date": "2023-12-21", "close": 11.82, "volume": 69078.0}, {"date": "2023-12-22", "close": 12.51, "volume": 218285.0}, {"date": "2023-12-26", "close": 12.6, "volume": 71567.0}, {"date": "2023-12-27", "close": 12.73, "volume": 79494.0}, {"date": "2023-12-28", "close": 12.73, "volume": 65782.0}, {"date": "2023-12-29", "close": 12.66, "volume": 84606.0}, {"date": "2024-01-02", "close": 12.68, "volume": 122495.0}, {"date": "2024-01-03", "close": 12.33, "volume": 75478.0}, {"date": "2024-01-04", "close": 12.54, "volume": 76425.0}, {"date": "2024-01-05", "close": 12.75, "volume": 254596.0}, {"date": "2024-01-08", "close": 12.71, "volume": 94753.0}, {"date": "2024-01-09", "close": 12.65, "volume": 98357.0}, {"date": "2024-01-10", "close": 12.63, "volume": 85690.0}, {"date": "2024-01-11", "close": 12.62, "volume": 87897.0}, {"date": "2024-01-12", "close": 12.44, "volume": 94668.0}, {"date": "2024-01-16", "close": 12.32, "volume": 56532.0}, {"date": "2024-01-17", "close": 12.26, "volume": 32563.0}, {"date": "2024-01-18", "close": 12.26, "volume": 33147.0}, {"date": "2024-01-19", "close": 12.42, "volume": 79032.0}, {"date": "2024-01-22", "close": 12.62, "volume": 77608.0}, {"date": "2024-01-23", "close": 12.55, "volume": 68708.0}, {"date": "2024-01-24", "close": 12.63, "volume": 53595.0}, {"date": "2024-01-25", "close": 12.66, "volume": 84670.0}, {"date": "2024-01-26", "close": 13.18, "volume": 143780.0}, {"date": "2024-01-29", "close": 13.35, "volume": 86242.0}, {"date": "2024-01-30", "close": 13.67, "volume": 80293.0}, {"date": "2024-01-31", "close": 13.2, "volume": 112549.0}, {"date": "2024-02-01", "close": 12.82, "volume": 80182.0}, {"date": "2024-02-02", "close": 12.77, "volume": 119834.0}, {"date": "2024-02-05", "close": 12.68, "volume": 148115.0}, {"date": "2024-02-06", "close": 12.5, "volume": 57400.0}, {"date": "2024-02-07", "close": 12.27, "volume": 52798.0}, {"date": "2024-02-08", "close": 12.31, "volume": 91440.0}, {"date": "2024-02-09", "close": 12.56, "volume": 59298.0}, {"date": "2024-02-12", "close": 12.71, "volume": 100565.0}, {"date": "2024-02-13", "close": 12.18, "volume": 89242.0}, {"date": "2024-02-14", "close": 12.32, "volume": 57915.0}, {"date": "2024-02-15", "close": 12.72, "volume": 110242.0}, {"date": "2024-02-16", "close": 12.65, "volume": 68691.0}, {"date": "2024-02-20", "close": 12.54, "volume": 70882.0}, {"date": "2024-02-21", "close": 12.42, "volume": 61163.0}, {"date": "2024-02-22", "close": 12.32, "volume": 90531.0}, {"date": "2024-02-23", "close": 12.42, "volume": 72335.0}, {"date": "2024-02-26", "close": 12.3, "volume": 79974.0}, {"date": "2024-02-27", "close": 12.34, "volume": 85756.0}, {"date": "2024-02-28", "close": 12.27, "volume": 76762.0}, {"date": "2024-02-29", "close": 12.35, "volume": 89560.0}, {"date": "2024-03-01", "close": 12.23, "volume": 73331.0}, {"date": "2024-03-04", "close": 12.19, "volume": 62209.0}, {"date": "2024-03-05", "close": 12.45, "volume": 69859.0}, {"date": "2024-03-06", "close": 12.25, "volume": 71417.0}, {"date": "2024-03-07", "close": 12.34, "volume": 61660.0}, {"date": "2024-03-08", "close": 12.27, "volume": 69302.0}, {"date": "2024-03-11", "close": 12.27, "volume": 38007.0}, {"date": "2024-03-12", "close": 12.1, "volume": 53216.0}, {"date": "2024-03-13", "close": 12.13, "volume": 56075.0}, {"date": "2024-03-14", "close": 11.83, "volume": 88942.0}, {"date": "2024-03-15", "close": 11.87, "volume": 227534.0}, {"date": "2024-03-18", "close": 11.73, "volume": 92054.0}, {"date": "2024-03-19", "close": 11.68, "volume": 115692.0}, {"date": "2024-03-20", "close": 12.06, "volume": 152592.0}, {"date": "2024-03-21", "close": 12.17, "volume": 84749.0}, {"date": "2024-03-22", "close": 11.92, "volume": 42700.0}, {"date": "2024-03-25", "close": 11.92, "volume": 51893.0}, {"date": "2024-03-26", "close": 11.82, "volume": 29381.0}, {"date": "2024-03-27", "close": 11.92, "volume": 60342.0}, {"date": "2024-03-28", "close": 12.17, "volume": 118807.0}, {"date": "2024-04-01", "close": 11.86, "volume": 55080.0}, {"date": "2024-04-02", "close": 11.48, "volume": 61558.0}, {"date": "2024-04-03", "close": 11.37, "volume": 48851.0}, {"date": "2024-04-04", "close": 11.33, "volume": 44898.0}, {"date": "2024-04-05", "close": 11.28, "volume": 70129.0}, {"date": "2024-04-08", "close": 11.28, "volume": 44786.0}, {"date": "2024-04-09", "close": 11.36, "volume": 36678.0}, {"date": "2024-04-10", "close": 10.56, "volume": 83618.0}, {"date": "2024-04-11", "close": 10.57, "volume": 64194.0}, {"date": "2024-04-12", "close": 10.58, "volume": 42910.0}, {"date": "2024-04-15", "close": 10.6, "volume": 122622.0}, {"date": "2024-04-16", "close": 10.6, "volume": 50285.0}, {"date": "2024-04-17", "close": 10.49, "volume": 46669.0}, {"date": "2024-04-18", "close": 10.54, "volume": 68124.0}, {"date": "2024-04-19", "close": 10.81, "volume": 91910.0}, {"date": "2024-04-22", "close": 10.84, "volume": 60373.0}, {"date": "2024-04-23", "close": 10.945, "volume": 43305.0}, {"date": "2024-04-24", "close": 10.93, "volume": 34556.0}, {"date": "2024-04-25", "close": 10.69, "volume": 44608.0}, {"date": "2024-04-26", "close": 10.17, "volume": 72029.0}, {"date": "2024-04-29", "close": 10.09, "volume": 83449.0}, {"date": "2024-04-30", "close": 9.72, "volume": 53250.0}, {"date": "2024-05-01", "close": 9.98, "volume": 124067.0}, {"date": "2024-05-02", "close": 10.31, "volume": 89140.0}, {"date": "2024-05-03", "close": 10.33, "volume": 54268.0}, {"date": "2024-05-06", "close": 10.58, "volume": 58477.0}, {"date": "2024-05-07", "close": 10.705, "volume": 54437.0}, {"date": "2024-05-08", "close": 10.85, "volume": 44023.0}, {"date": "2024-05-09", "close": 10.73, "volume": 48479.0}, {"date": "2024-05-10", "close": 10.55, "volume": 17574.0}, {"date": "2024-05-13", "close": 10.55, "volume": 30405.0}, {"date": "2024-05-14", "close": 10.56, "volume": 48592.0}, {"date": "2024-05-15", "close": 10.59, "volume": 16943.0}, {"date": "2024-05-16", "close": 10.68, "volume": 30317.0}, {"date": "2024-05-17", "close": 10.84, "volume": 37599.0}, {"date": "2024-05-20", "close": 10.71, "volume": 71868.0}, {"date": "2024-05-21", "close": 10.79, "volume": 17611.0}, {"date": "2024-05-22", "close": 10.82, "volume": 35024.0}, {"date": "2024-05-23", "close": 10.54, "volume": 45256.0}, {"date": "2024-05-24", "close": 10.7, "volume": 32650.0}, {"date": "2024-05-28", "close": 10.395, "volume": 34159.0}, {"date": "2024-05-29", "close": 10.26, "volume": 53129.0}, {"date": "2024-05-30", "close": 10.36, "volume": 35862.0}, {"date": "2024-05-31", "close": 10.49, "volume": 28503.0}, {"date": "2024-06-03", "close": 10.58, "volume": 65522.0}, {"date": "2024-06-04", "close": 10.23, "volume": 58727.0}, {"date": "2024-06-05", "close": 10.43, "volume": 23692.0}, {"date": "2024-06-06", "close": 10.33, "volume": 61487.0}, {"date": "2024-06-07", "close": 10.16, "volume": 39921.0}, {"date": "2024-06-10", "close": 10.03, "volume": 34224.0}, {"date": "2024-06-11", "close": 9.9, "volume": 28011.0}, {"date": "2024-06-12", "close": 10.06, "volume": 42076.0}, {"date": "2024-06-13", "close": 9.88, "volume": 41872.0}, {"date": "2024-06-14", "close": 9.69, "volume": 38771.0}, {"date": "2024-06-17", "close": 9.69, "volume": 27728.0}, {"date": "2024-06-18", "close": 9.63, "volume": 48235.0}, {"date": "2024-06-20", "close": 9.6, "volume": 47636.0}, {"date": "2024-06-21", "close": 9.55, "volume": 105106.0}, {"date": "2024-06-24", "close": 9.69, "volume": 60722.0}, {"date": "2024-06-25", "close": 9.69, "volume": 54010.0}, {"date": "2024-06-26", "close": 9.78, "volume": 87430.0}, {"date": "2024-06-27", "close": 9.9, "volume": 41528.0}, {"date": "2024-06-28", "close": 10.48, "volume": 435753.0}, {"date": "2024-07-01", "close": 10.48, "volume": 69784.0}, {"date": "2024-07-02", "close": 10.83, "volume": 60300.0}, {"date": "2024-07-03", "close": 10.68, "volume": 38978.0}, {"date": "2024-07-05", "close": 10.37, "volume": 74868.0}, {"date": "2024-07-08", "close": 10.36, "volume": 31686.0}, {"date": "2024-07-09", "close": 10.51, "volume": 32181.0}, {"date": "2024-07-10", "close": 10.67, "volume": 25671.0}, {"date": "2024-07-11", "close": 11.37, "volume": 54757.0}, {"date": "2024-07-12", "close": 11.3, "volume": 67117.0}, {"date": "2024-07-15", "close": 11.82, "volume": 64968.0}, {"date": "2024-07-16", "close": 12.3, "volume": 90047.0}, {"date": "2024-07-17", "close": 12.66, "volume": 77831.0}, {"date": "2024-07-18", "close": 12.26, "volume": 76791.0}, {"date": "2024-07-19", "close": 12.14, "volume": 58743.0}, {"date": "2024-07-22", "close": 12.44, "volume": 54624.0}, {"date": "2024-07-23", "close": 12.78, "volume": 49847.0}, {"date": "2024-07-24", "close": 12.69, "volume": 58549.0}, {"date": "2024-07-25", "close": 12.96, "volume": 85976.0}, {"date": "2024-07-26", "close": 13.26, "volume": 191537.0}, {"date": "2024-07-29", "close": 13.05, "volume": 60262.0}, {"date": "2024-07-30", "close": 13.13, "volume": 35443.0}, {"date": "2024-07-31", "close": 13.2, "volume": 58639.0}, {"date": "2024-08-01", "close": 12.53, "volume": 91956.0}, {"date": "2024-08-02", "close": 11.82, "volume": 56021.0}, {"date": "2024-08-05", "close": 11.31, "volume": 58105.0}, {"date": "2024-08-06", "close": 11.31, "volume": 50808.0}, {"date": "2024-08-07", "close": 11.18, "volume": 41492.0}, {"date": "2024-08-08", "close": 11.45, "volume": 27912.0}, {"date": "2024-08-09", "close": 11.43, "volume": 39107.0}, {"date": "2024-08-12", "close": 11.4, "volume": 43943.0}, {"date": "2024-08-13", "close": 11.43, "volume": 30609.0}, {"date": "2024-08-14", "close": 11.39, "volume": 37250.0}, {"date": "2024-08-15", "close": 11.62, "volume": 52616.0}, {"date": "2024-08-16", "close": 11.75, "volume": 34503.0}, {"date": "2024-08-19", "close": 11.84, "volume": 22015.0}, {"date": "2024-08-20", "close": 11.59, "volume": 21748.0}, {"date": "2024-08-21", "close": 11.65, "volume": 29257.0}, {"date": "2024-08-22", "close": 11.58, "volume": 43845.0}, {"date": "2024-08-23", "close": 12.23, "volume": 63377.0}, {"date": "2024-08-26", "close": 12.37, "volume": 106262.0}, {"date": "2024-08-27", "close": 12.2, "volume": 39682.0}, {"date": "2024-08-28", "close": 12.24, "volume": 40771.0}, {"date": "2024-08-29", "close": 12.29, "volume": 30220.0}, {"date": "2024-08-30", "close": 12.15, "volume": 75813.0}, {"date": "2024-09-03", "close": 11.81, "volume": 64206.0}, {"date": "2024-09-04", "close": 11.52, "volume": 35045.0}, {"date": "2024-09-05", "close": 11.45, "volume": 38172.0}, {"date": "2024-09-06", "close": 11.25, "volume": 26040.0}, {"date": "2024-09-09", "close": 11.15, "volume": 39084.0}, {"date": "2024-09-10", "close": 11.37, "volume": 60985.0}, {"date": "2024-09-11", "close": 11.3, "volume": 116182.0}, {"date": "2024-09-12", "close": 11.27, "volume": 37342.0}, {"date": "2024-09-13", "close": 11.59, "volume": 36259.0}, {"date": "2024-09-16", "close": 11.69, "volume": 42921.0}, {"date": "2024-09-17", "close": 11.76, "volume": 75241.0}, {"date": "2024-09-18", "close": 11.83, "volume": 40513.0}, {"date": "2024-09-19", "close": 12.64, "volume": 143390.0}, {"date": "2024-09-20", "close": 12.55, "volume": 182092.0}, {"date": "2024-09-23", "close": 12.17, "volume": 52984.0}, {"date": "2024-09-24", "close": 12.11, "volume": 37881.0}, {"date": "2024-09-25", "close": 12.01, "volume": 52412.0}, {"date": "2024-09-26", "close": 12.04, "volume": 52867.0}, {"date": "2024-09-27", "close": 12.07, "volume": 51527.0}, {"date": "2024-09-30", "close": 12.18, "volume": 51184.0}, {"date": "2024-10-01", "close": 11.85, "volume": 56250.0}, {"date": "2024-10-02", "close": 11.69, "volume": 39583.0}, {"date": "2024-10-03", "close": 11.56, "volume": 38310.0}, {"date": "2024-10-04", "close": 11.67, "volume": 48746.0}, {"date": "2024-10-07", "close": 11.56, "volume": 36707.0}, {"date": "2024-10-08", "close": 11.42, "volume": 46097.0}, {"date": "2024-10-09", "close": 11.47, "volume": 64314.0}, {"date": "2024-10-10", "close": 11.49, "volume": 29854.0}, {"date": "2024-10-11", "close": 11.73, "volume": 41590.0}, {"date": "2024-10-14", "close": 12.0, "volume": 70806.0}, {"date": "2024-10-15", "close": 12.07, "volume": 87074.0}, {"date": "2024-10-16", "close": 12.29, "volume": 74117.0}, {"date": "2024-10-17", "close": 12.38, "volume": 40737.0}, {"date": "2024-10-18", "close": 12.27, "volume": 53937.0}, {"date": "2024-10-21", "close": 11.85, "volume": 44887.0}, {"date": "2024-10-22", "close": 12.01, "volume": 44410.0}, {"date": "2024-10-23", "close": 11.96, "volume": 37342.0}, {"date": "2024-10-24", "close": 11.8, "volume": 33834.0}, {"date": "2024-10-25", "close": 11.35, "volume": 152166.0}, {"date": "2024-10-28", "close": 11.7, "volume": 46138.0}, {"date": "2024-10-29", "close": 11.59, "volume": 100988.0}, {"date": "2024-10-30", "close": 11.52, "volume": 48831.0}, {"date": "2024-10-31", "close": 11.23, "volume": 100141.0}, {"date": "2024-11-01", "close": 11.22, "volume": 73396.0}, {"date": "2024-11-04", "close": 11.12, "volume": 59359.0}, {"date": "2024-11-05", "close": 11.22, "volume": 53711.0}, {"date": "2024-11-06", "close": 12.78, "volume": 118630.0}, {"date": "2024-11-07", "close": 12.15, "volume": 91783.0}, {"date": "2024-11-08", "close": 12.05, "volume": 38610.0}, {"date": "2024-11-11", "close": 12.35, "volume": 49891.0}, {"date": "2024-11-12", "close": 12.27, "volume": 47208.0}, {"date": "2024-11-13", "close": 12.2, "volume": 61707.0}, {"date": "2024-11-14", "close": 12.13, "volume": 71814.0}, {"date": "2024-11-15", "close": 12.16, "volume": 80211.0}, {"date": "2024-11-18", "close": 12.2, "volume": 42052.0}, {"date": "2024-11-19", "close": 12.23, "volume": 82720.0}, {"date": "2024-11-20", "close": 12.21, "volume": 64857.0}, {"date": "2024-11-21", "close": 12.41, "volume": 76551.0}, {"date": "2024-11-22", "close": 12.63, "volume": 51251.0}, {"date": "2024-11-25", "close": 12.75, "volume": 133225.0}, {"date": "2024-11-26", "close": 12.59, "volume": 101549.0}, {"date": "2024-11-27", "close": 12.5, "volume": 104891.0}, {"date": "2024-11-29", "close": 12.5, "volume": 48594.0}, {"date": "2024-12-02", "close": 12.46, "volume": 109729.0}, {"date": "2024-12-03", "close": 12.38, "volume": 48367.0}, {"date": "2024-12-04", "close": 12.46, "volume": 37390.0}, {"date": "2024-12-05", "close": 12.41, "volume": 51370.0}, {"date": "2024-12-06", "close": 12.35, "volume": 43691.0}, {"date": "2024-12-09", "close": 12.37, "volume": 48734.0}, {"date": "2024-12-10", "close": 12.38, "volume": 59992.0}, {"date": "2024-12-11", "close": 12.52, "volume": 63290.0}, {"date": "2024-12-12", "close": 12.36, "volume": 44068.0}, {"date": "2024-12-13", "close": 12.45, "volume": 70226.0}, {"date": "2024-12-16", "close": 12.46, "volume": 59052.0}, {"date": "2024-12-17", "close": 12.24, "volume": 61464.0}, {"date": "2024-12-18", "close": 11.69, "volume": 97537.0}, {"date": "2024-12-19", "close": 11.51, "volume": 338225.0}, {"date": "2024-12-20", "close": 11.91, "volume": 230867.0}, {"date": "2024-12-23", "close": 11.71, "volume": 42883.0}, {"date": "2024-12-24", "close": 11.75, "volume": 50560.0}, {"date": "2024-12-26", "close": 11.83, "volume": 36512.0}, {"date": "2024-12-27", "close": 11.66, "volume": 68900.0}, {"date": "2024-12-30", "close": 11.65, "volume": 74053.0}, {"date": "2024-12-31", "close": 11.66, "volume": 66030.0}, {"date": "2025-01-02", "close": 11.43, "volume": 66130.0}, {"date": "2025-01-03", "close": 11.49, "volume": 30659.0}, {"date": "2025-01-06", "close": 11.32, "volume": 48836.0}, {"date": "2025-01-07", "close": 11.17, "volume": 57235.0}, {"date": "2025-01-08", "close": 11.0, "volume": 51968.0}, {"date": "2025-01-10", "close": 10.59, "volume": 78902.0}, {"date": "2025-01-13", "close": 10.66, "volume": 45219.0}, {"date": "2025-01-14", "close": 10.84, "volume": 107169.0}, {"date": "2025-01-15", "close": 11.24, "volume": 60986.0}, {"date": "2025-01-16", "close": 11.22, "volume": 39683.0}, {"date": "2025-01-17", "close": 11.31, "volume": 44811.0}, {"date": "2025-01-21", "close": 11.43, "volume": 29929.0}, {"date": "2025-01-22", "close": 11.16, "volume": 40145.0}, {"date": "2025-01-23", "close": 11.18, "volume": 42000.0}, {"date": "2025-01-24", "close": 11.36, "volume": 38645.0}, {"date": "2025-01-27", "close": 11.59, "volume": 45613.0}, {"date": "2025-01-28", "close": 11.43, "volume": 65223.0}, {"date": "2025-01-29", "close": 10.6, "volume": 152294.0}, {"date": "2025-01-30", "close": 11.18, "volume": 89722.0}, {"date": "2025-01-31", "close": 11.09, "volume": 90913.0}, {"date": "2025-02-03", "close": 10.89, "volume": 56343.0}, {"date": "2025-02-04", "close": 10.96, "volume": 59248.0}, {"date": "2025-02-05", "close": 11.01, "volume": 46280.0}, {"date": "2025-02-06", "close": 11.15, "volume": 60870.0}, {"date": "2025-02-07", "close": 11.14, "volume": 375731.0}, {"date": "2025-02-10", "close": 11.15, "volume": 71125.0}, {"date": "2025-02-11", "close": 11.32, "volume": 68638.0}, {"date": "2025-02-12", "close": 10.99, "volume": 52662.0}, {"date": "2025-02-13", "close": 11.06, "volume": 34125.0}, {"date": "2025-02-14", "close": 11.06, "volume": 29089.0}, {"date": "2025-02-18", "close": 11.04, "volume": 223652.0}, {"date": "2025-02-19", "close": 10.96, "volume": 59878.0}, {"date": "2025-02-20", "close": 10.83, "volume": 759475.0}, {"date": "2025-02-21", "close": 10.51, "volume": 95098.0}, {"date": "2025-02-24", "close": 10.52, "volume": 83673.0}, {"date": "2025-02-25", "close": 10.58, "volume": 54660.0}, {"date": "2025-02-26", "close": 10.65, "volume": 65272.0}, {"date": "2025-02-27", "close": 10.48, "volume": 77366.0}, {"date": "2025-02-28", "close": 10.51, "volume": 116793.0}, {"date": "2025-03-03", "close": 10.38, "volume": 128187.0}, {"date": "2025-03-04", "close": 10.12, "volume": 72614.0}, {"date": "2025-03-05", "close": 9.96, "volume": 84854.0}, {"date": "2025-03-06", "close": 10.06, "volume": 82934.0}, {"date": "2025-03-07", "close": 10.1, "volume": 61805.0}, {"date": "2025-03-10", "close": 9.72, "volume": 89512.0}, {"date": "2025-03-11", "close": 9.66, "volume": 94328.0}, {"date": "2025-03-12", "close": 9.94, "volume": 89996.0}, {"date": "2025-03-13", "close": 9.84, "volume": 34971.0}, {"date": "2025-03-14", "close": 10.09, "volume": 43069.0}, {"date": "2025-03-17", "close": 10.11, "volume": 48231.0}, {"date": "2025-03-18", "close": 10.11, "volume": 86710.0}, {"date": "2025-03-19", "close": 10.33, "volume": 41489.0}, {"date": "2025-03-20", "close": 10.12, "volume": 45812.0}, {"date": "2025-03-21", "close": 9.93, "volume": 386354.0}, {"date": "2025-03-24", "close": 10.18, "volume": 56978.0}, {"date": "2025-03-25", "close": 9.91, "volume": 62697.0}, {"date": "2025-03-26", "close": 9.87, "volume": 36986.0}, {"date": "2025-03-27", "close": 9.95, "volume": 49970.0}, {"date": "2025-03-28", "close": 9.79, "volume": 75922.0}, {"date": "2025-03-31", "close": 9.77, "volume": 101837.0}, {"date": "2025-04-01", "close": 9.61, "volume": 72472.0}, {"date": "2025-04-02", "close": 9.59, "volume": 102885.0}, {"date": "2025-04-03", "close": 8.74, "volume": 141083.0}, {"date": "2025-04-04", "close": 8.42, "volume": 184011.0}, {"date": "2025-04-07", "close": 8.35, "volume": 114529.0}, {"date": "2025-04-08", "close": 8.23, "volume": 108313.0}, {"date": "2025-04-09", "close": 8.76, "volume": 115789.0}, {"date": "2025-04-10", "close": 8.0, "volume": 155942.0}, {"date": "2025-04-11", "close": 7.94, "volume": 81633.0}, {"date": "2025-04-14", "close": 8.06, "volume": 120807.0}, {"date": "2025-04-15", "close": 8.24, "volume": 72102.0}, {"date": "2025-04-16", "close": 8.21, "volume": 63383.0}, {"date": "2025-04-17", "close": 8.17, "volume": 51532.0}, {"date": "2025-04-21", "close": 8.17, "volume": 69133.0}, {"date": "2025-04-22", "close": 8.41, "volume": 61569.0}, {"date": "2025-04-23", "close": 8.47, "volume": 69358.0}, {"date": "2025-04-24", "close": 8.48, "volume": 57975.0}, {"date": "2025-04-25", "close": 8.33, "volume": 32531.0}, {"date": "2025-04-28", "close": 8.4, "volume": 52394.0}, {"date": "2025-04-29", "close": 8.34, "volume": 56613.0}, {"date": "2025-04-30", "close": 8.24, "volume": 338442.0}, {"date": "2025-05-01", "close": 8.72, "volume": 153213.0}, {"date": "2025-05-02", "close": 9.0, "volume": 93249.0}, {"date": "2025-05-05", "close": 8.92, "volume": 99390.0}, {"date": "2025-05-06", "close": 8.76, "volume": 97252.0}, {"date": "2025-05-07", "close": 8.71, "volume": 90740.0}, {"date": "2025-05-08", "close": 9.08, "volume": 86913.0}, {"date": "2025-05-09", "close": 8.96, "volume": 61319.0}, {"date": "2025-05-12", "close": 9.32, "volume": 93391.0}, {"date": "2025-05-13", "close": 9.43, "volume": 47831.0}, {"date": "2025-05-14", "close": 9.43, "volume": 106566.0}, {"date": "2025-05-15", "close": 9.48, "volume": 76670.0}, {"date": "2025-05-16", "close": 9.41, "volume": 124195.0}, {"date": "2025-05-19", "close": 9.4, "volume": 164238.0}, {"date": "2025-05-20", "close": 9.44, "volume": 233073.0}, {"date": "2025-05-21", "close": 9.28, "volume": 126172.0}, {"date": "2025-05-22", "close": 9.3, "volume": 75486.0}, {"date": "2025-05-23", "close": 9.28, "volume": 75454.0}, {"date": "2025-05-27", "close": 9.55, "volume": 102734.0}, {"date": "2025-05-28", "close": 9.43, "volume": 76601.0}, {"date": "2025-05-29", "close": 9.53, "volume": 46422.0}, {"date": "2025-05-30", "close": 9.47, "volume": 51024.0}, {"date": "2025-06-02", "close": 9.29, "volume": 61237.0}, {"date": "2025-06-03", "close": 9.52, "volume": 42680.0}, {"date": "2025-06-04", "close": 9.41, "volume": 65917.0}, {"date": "2025-06-05", "close": 9.47, "volume": 81277.0}, {"date": "2025-06-06", "close": 9.73, "volume": 45062.0}, {"date": "2025-06-09", "close": 9.69, "volume": 54328.0}, {"date": "2025-06-10", "close": 9.89, "volume": 40049.0}, {"date": "2025-06-11", "close": 9.83, "volume": 81981.0}, {"date": "2025-06-12", "close": 9.89, "volume": 91913.0}, {"date": "2025-06-13", "close": 9.82, "volume": 71270.0}, {"date": "2025-06-16", "close": 9.93, "volume": 137575.0}, {"date": "2025-06-17", "close": 9.68, "volume": 129459.0}, {"date": "2025-06-18", "close": 9.91, "volume": 64231.0}, {"date": "2025-06-20", "close": 9.97, "volume": 134842.0}, {"date": "2025-06-23", "close": 10.38, "volume": 74115.0}, {"date": "2025-06-24", "close": 10.58, "volume": 59421.0}, {"date": "2025-06-25", "close": 10.42, "volume": 68291.0}, {"date": "2025-06-26", "close": 10.64, "volume": 35118.0}, {"date": "2025-06-27", "close": 10.75, "volume": 240477.0}, {"date": "2025-06-30", "close": 10.85, "volume": 39084.0}, {"date": "2025-07-01", "close": 11.04, "volume": 67396.0}, {"date": "2025-07-02", "close": 11.04, "volume": 171151.0}, {"date": "2025-07-03", "close": 11.29, "volume": 36171.0}, {"date": "2025-07-07", "close": 11.11, "volume": 69497.0}, {"date": "2025-07-08", "close": 11.29, "volume": 61074.0}, {"date": "2025-07-09", "close": 11.19, "volume": 64068.0}, {"date": "2025-07-10", "close": 11.29, "volume": 46166.0}, {"date": "2025-07-11", "close": 11.17, "volume": 67303.0}, {"date": "2025-07-14", "close": 11.4, "volume": 98483.0}, {"date": "2025-07-15", "close": 11.08, "volume": 86202.0}, {"date": "2025-07-16", "close": 11.21, "volume": 77691.0}, {"date": "2025-07-17", "close": 11.41, "volume": 50821.0}, {"date": "2025-07-18", "close": 11.9, "volume": 192868.0}, {"date": "2025-07-21", "close": 11.87, "volume": 76195.0}, {"date": "2025-07-22", "close": 11.91, "volume": 158311.0}, {"date": "2025-07-23", "close": 12.1, "volume": 89758.0}, {"date": "2025-07-24", "close": 11.69, "volume": 91686.0}, {"date": "2025-07-25", "close": 11.72, "volume": 122875.0}, {"date": "2025-07-28", "close": 11.67, "volume": 64008.0}, {"date": "2025-07-29", "close": 11.51, "volume": 120482.0}, {"date": "2025-07-30", "close": 11.31, "volume": 146489.0}, {"date": "2025-07-31", "close": 11.19, "volume": 139287.0}, {"date": "2025-08-01", "close": 11.09, "volume": 154448.0}, {"date": "2025-08-04", "close": 11.14, "volume": 82725.0}, {"date": "2025-08-05", "close": 11.08, "volume": 148999.0}, {"date": "2025-08-06", "close": 11.05, "volume": 78605.0}, {"date": "2025-08-07", "close": 11.02, "volume": 79415.0}, {"date": "2025-08-08", "close": 11.16, "volume": 93115.0}, {"date": "2025-08-11", "close": 11.12, "volume": 70992.0}, {"date": "2025-08-12", "close": 11.5, "volume": 729600.0}, {"date": "2025-08-13", "close": 11.54, "volume": 66158.0}, {"date": "2025-08-14", "close": 11.3, "volume": 52358.0}, {"date": "2025-08-15", "close": 11.09, "volume": 95822.0}, {"date": "2025-08-18", "close": 11.0, "volume": 34558.0}, {"date": "2025-08-19", "close": 10.86, "volume": 53816.0}, {"date": "2025-08-20", "close": 10.79, "volume": 48867.0}, {"date": "2025-08-21", "close": 10.71, "volume": 52376.0}, {"date": "2025-08-22", "close": 11.15, "volume": 88814.0}, {"date": "2025-08-25", "close": 11.06, "volume": 43586.0}, {"date": "2025-08-26", "close": 11.26, "volume": 49181.0}, {"date": "2025-08-27", "close": 11.22, "volume": 36886.0}, {"date": "2025-08-28", "close": 11.12, "volume": 57891.0}, {"date": "2025-08-29", "close": 11.45, "volume": 117197.0}, {"date": "2025-09-02", "close": 11.27, "volume": 81763.0}, {"date": "2025-09-03", "close": 11.23, "volume": 99405.0}, {"date": "2025-09-04", "close": 11.25, "volume": 50045.0}, {"date": "2025-09-05", "close": 11.17, "volume": 41764.0}, {"date": "2025-09-08", "close": 11.16, "volume": 28960.0}, {"date": "2025-09-09", "close": 10.96, "volume": 45693.0}, {"date": "2025-09-10", "close": 10.92, "volume": 40794.0}, {"date": "2025-09-11", "close": 10.96, "volume": 52302.0}, {"date": "2025-09-12", "close": 10.93, "volume": 70288.0}, {"date": "2025-09-15", "close": 10.99, "volume": 97443.0}, {"date": "2025-09-16", "close": 10.71, "volume": 74704.0}, {"date": "2025-09-17", "close": 10.73, "volume": 90719.0}, {"date": "2025-09-18", "close": 11.13, "volume": 72708.0}, {"date": "2025-09-19", "close": 10.78, "volume": 199085.0}, {"date": "2025-09-22", "close": 10.64, "volume": 136046.0}, {"date": "2025-09-23", "close": 10.72, "volume": 138132.0}, {"date": "2025-09-24", "close": 10.69, "volume": 74853.0}, {"date": "2025-09-25", "close": 10.71, "volume": 75780.0}, {"date": "2025-09-26", "close": 10.72, "volume": 60186.0}, {"date": "2025-09-29", "close": 10.58, "volume": 77066.0}, {"date": "2025-09-30", "close": 10.51, "volume": 95053.0}, {"date": "2025-10-01", "close": 10.4, "volume": 74310.0}, {"date": "2025-10-02", "close": 10.33, "volume": 74663.0}, {"date": "2025-10-03", "close": 10.51, "volume": 55786.0}, {"date": "2025-10-06", "close": 10.66, "volume": 62603.0}, {"date": "2025-10-07", "close": 10.64, "volume": 52206.0}, {"date": "2025-10-08", "close": 10.55, "volume": 45091.0}, {"date": "2025-10-09", "close": 10.46, "volume": 55437.0}, {"date": "2025-10-10", "close": 10.08, "volume": 82374.0}, {"date": "2025-10-13", "close": 10.13, "volume": 100608.0}, {"date": "2025-10-14", "close": 10.33, "volume": 74512.0}, {"date": "2025-10-15", "close": 10.17, "volume": 62447.0}, {"date": "2025-10-16", "close": 9.59, "volume": 92343.0}, {"date": "2025-10-17", "close": 9.65, "volume": 103215.0}, {"date": "2025-10-20", "close": 9.82, "volume": 124329.0}, {"date": "2025-10-21", "close": 9.9, "volume": 43032.0}, {"date": "2025-10-22", "close": 9.87, "volume": 51406.0}, {"date": "2025-10-23", "close": 9.7, "volume": 76050.0}, {"date": "2025-10-24", "close": 10.69, "volume": 114055.0}, {"date": "2025-10-27", "close": 10.87, "volume": 115514.0}, {"date": "2025-10-28", "close": 10.6, "volume": 95536.0}, {"date": "2025-10-29", "close": 10.74, "volume": 96841.0}, {"date": "2025-10-30", "close": 10.69, "volume": 56507.0}, {"date": "2025-10-31", "close": 10.885, "volume": 99284.0}, {"date": "2025-11-03", "close": 10.73, "volume": 59519.0}, {"date": "2025-11-04", "close": 10.76, "volume": 44973.0}, {"date": "2025-11-05", "close": 10.96, "volume": 37218.0}, {"date": "2025-11-06", "close": 10.77, "volume": 43531.0}, {"date": "2025-11-07", "close": 10.82, "volume": 63978.0}, {"date": "2025-11-10", "close": 10.82, "volume": 81672.0}, {"date": "2025-11-11", "close": 10.96, "volume": 39426.0}, {"date": "2025-11-12", "close": 10.79, "volume": 66404.0}, {"date": "2025-11-13", "close": 11.02, "volume": 62186.0}, {"date": "2025-11-14", "close": 10.88, "volume": 36380.0}, {"date": "2025-11-17", "close": 10.57, "volume": 45396.0}, {"date": "2025-11-18", "close": 10.68, "volume": 196020.0}, {"date": "2025-11-19", "close": 10.75, "volume": 57857.0}, {"date": "2025-11-20", "close": 10.62, "volume": 51728.0}, {"date": "2025-11-21", "close": 10.95, "volume": 102978.0}, {"date": "2025-11-24", "close": 10.83, "volume": 58482.0}, {"date": "2025-11-25", "close": 11.15, "volume": 69586.0}, {"date": "2025-11-26", "close": 11.26, "volume": 43192.0}, {"date": "2025-11-28", "close": 11.23, "volume": 21069.0}, {"date": "2025-12-01", "close": 11.25, "volume": 57442.0}, {"date": "2025-12-02", "close": 11.03, "volume": 49599.0}, {"date": "2025-12-03", "close": 11.59, "volume": 307914.0}, {"date": "2025-12-04", "close": 11.73, "volume": 61371.0}, {"date": "2025-12-05", "close": 11.69, "volume": 44904.0}, {"date": "2025-12-08", "close": 12.23, "volume": 76157.0}, {"date": "2025-12-09", "close": 12.15, "volume": 56240.0}, {"date": "2025-12-10", "close": 12.63, "volume": 130626.0}, {"date": "2025-12-11", "close": 12.85, "volume": 120109.0}, {"date": "2025-12-12", "close": 13.38, "volume": 139787.0}, {"date": "2025-12-15", "close": 13.34, "volume": 62462.0}, {"date": "2025-12-16", "close": 13.3, "volume": 76987.0}, {"date": "2025-12-17", "close": 13.36, "volume": 76771.0}, {"date": "2025-12-18", "close": 13.52, "volume": 51600.0}, {"date": "2025-12-19", "close": 13.44, "volume": 238315.0}, {"date": "2025-12-22", "close": 13.29, "volume": 64636.0}, {"date": "2025-12-23", "close": 13.07, "volume": 56788.0}, {"date": "2025-12-24", "close": 13.14, "volume": 27833.0}, {"date": "2025-12-26", "close": 13.03, "volume": 53137.0}, {"date": "2025-12-29", "close": 12.99, "volume": 41830.0}, {"date": "2025-12-30", "close": 13.1, "volume": 65662.0}, {"date": "2025-12-31", "close": 13.91, "volume": 237828.0}, {"date": "2026-01-02", "close": 13.05, "volume": 135618.0}, {"date": "2026-01-05", "close": 13.22, "volume": 49997.0}, {"date": "2026-01-06", "close": 13.06, "volume": 68950.0}, {"date": "2026-01-07", "close": 13.03, "volume": 69484.0}, {"date": "2026-01-08", "close": 13.42, "volume": 38543.0}, {"date": "2026-01-09", "close": 13.29, "volume": 30774.0}, {"date": "2026-01-12", "close": 13.3, "volume": 40752.0}, {"date": "2026-01-13", "close": 13.31, "volume": 71009.0}, {"date": "2026-01-14", "close": 13.45, "volume": 56920.0}, {"date": "2026-01-15", "close": 13.75, "volume": 98940.0}, {"date": "2026-01-16", "close": 13.73, "volume": 75810.0}, {"date": "2026-01-20", "close": 13.46, "volume": 43339.0}, {"date": "2026-01-21", "close": 14.02, "volume": 179881.0}, {"date": "2026-01-22", "close": 14.11, "volume": 104895.0}, {"date": "2026-01-23", "close": 13.77, "volume": 56160.0}, {"date": "2026-01-26", "close": 13.45, "volume": 43392.0}, {"date": "2026-01-27", "close": 13.5, "volume": 27321.0}, {"date": "2026-01-28", "close": 13.26, "volume": 49249.0}, {"date": "2026-01-29", "close": 13.58, "volume": 49311.0}, {"date": "2026-01-30", "close": 13.48, "volume": 77713.0}, {"date": "2026-02-02", "close": 14.1, "volume": 241837.0}, {"date": "2026-02-03", "close": 14.14, "volume": 93092.0}, {"date": "2026-02-04", "close": 14.31, "volume": 98920.0}, {"date": "2026-02-05", "close": 14.15, "volume": 104911.0}, {"date": "2026-02-06", "close": 14.26, "volume": 83502.0}, {"date": "2026-02-09", "close": 14.1, "volume": 140861.0}, {"date": "2026-02-10", "close": 14.1, "volume": 238516.0}, {"date": "2026-02-11", "close": 14.04, "volume": 227073.0}, {"date": "2026-02-12", "close": 14.01, "volume": 126535.0}, {"date": "2026-02-13", "close": 13.94, "volume": 119682.0}, {"date": "2026-02-17", "close": 14.0, "volume": 148993.0}, {"date": "2026-02-18", "close": 13.79, "volume": 108013.0}, {"date": "2026-02-19", "close": 13.76, "volume": 73681.0}, {"date": "2026-02-20", "close": 13.88, "volume": 66290.0}, {"date": "2026-02-23", "close": 13.35, "volume": 76927.0}, {"date": "2026-02-24", "close": 13.27, "volume": 69641.0}, {"date": "2026-02-25", "close": 13.57, "volume": 70877.0}, {"date": "2026-02-26", "close": 13.6, "volume": 193203.0}, {"date": "2026-02-27", "close": 13.21, "volume": 113498.0}, {"date": "2026-03-02", "close": 13.36, "volume": 124642.0}, {"date": "2026-03-03", "close": 13.25, "volume": 108246.0}, {"date": "2026-03-04", "close": 13.43, "volume": 113565.0}, {"date": "2026-03-05", "close": 13.14, "volume": 78156.0}, {"date": "2026-03-06", "close": 12.99, "volume": 122521.0}, {"date": "2026-03-09", "close": 12.92, "volume": 110163.0}, {"date": "2026-03-10", "close": 12.96, "volume": 73216.0}, {"date": "2026-03-11", "close": 12.8, "volume": 51679.0}, {"date": "2026-03-12", "close": 12.85, "volume": 109104.0}, {"date": "2026-03-13", "close": 12.78, "volume": 63242.0}, {"date": "2026-03-16", "close": 12.81, "volume": 78430.0}, {"date": "2026-03-17", "close": 12.78, "volume": 90076.0}, {"date": "2026-03-18", "close": 12.62, "volume": 107435.0}, {"date": "2026-03-19", "close": 12.72, "volume": 117408.0}, {"date": "2026-03-20", "close": 12.76, "volume": 146988.0}, {"date": "2026-03-23", "close": 13.06, "volume": 191508.0}, {"date": "2026-03-24", "close": 13.18, "volume": 127038.0}, {"date": "2026-03-25", "close": 13.25, "volume": 86186.0}, {"date": "2026-03-26", "close": 13.24, "volume": 101353.0}, {"date": "2026-03-27", "close": 13.07, "volume": 63750.0}, {"date": "2026-03-30", "close": 13.13, "volume": 193389.0}, {"date": "2026-03-31", "close": 13.28, "volume": 134217.0}, {"date": "2026-04-01", "close": 13.38, "volume": 101829.0}, {"date": "2026-04-02", "close": 13.36, "volume": 135672.0}, {"date": "2026-04-06", "close": 13.5, "volume": 227842.0}, {"date": "2026-04-07", "close": 13.6, "volume": 194805.0}, {"date": "2026-04-08", "close": 14.03, "volume": 209869.0}, {"date": "2026-04-09", "close": 14.03, "volume": 482437.0}, {"date": "2026-04-10", "close": 13.87, "volume": 186825.0}, {"date": "2026-04-13", "close": 13.84, "volume": 205892.0}, {"date": "2026-04-14", "close": 13.77, "volume": 125533.0}, {"date": "2026-04-15", "close": 14.11, "volume": 139932.0}, {"date": "2026-04-16", "close": 13.88, "volume": 234084.0}, {"date": "2026-04-17", "close": 14.04, "volume": 239204.0}, {"date": "2026-04-20", "close": 14.14, "volume": 363381.0}, {"date": "2026-04-21", "close": 14.0, "volume": 261102.0}, {"date": "2026-04-22", "close": 13.87, "volume": 177655.0}, {"date": "2026-04-23", "close": 13.92, "volume": 134943.0}, {"date": "2026-04-24", "close": 14.34, "volume": 1286935.0}, {"date": "2026-04-27", "close": 14.71, "volume": 635754.0}, {"date": "2026-04-28", "close": 14.84, "volume": 432507.0}, {"date": "2026-04-29", "close": 14.59, "volume": 292534.0}, {"date": "2026-04-30", "close": 14.66, "volume": 226564.0}, {"date": "2026-05-01", "close": 14.7, "volume": 228522.0}, {"date": "2026-05-04", "close": 14.49, "volume": 215401.0}, {"date": "2026-05-05", "close": 14.57, "volume": 216976.0}, {"date": "2026-05-06", "close": 14.73, "volume": 136335.0}, {"date": "2026-05-07", "close": 14.59, "volume": 218437.0}, {"date": "2026-05-08", "close": 14.46, "volume": 164435.0}, {"date": "2026-05-11", "close": 14.13, "volume": 181704.0}, {"date": "2026-05-12", "close": 13.92, "volume": 188449.0}, {"date": "2026-05-13", "close": 13.97, "volume": 221487.0}, {"date": "2026-05-14", "close": 14.12, "volume": 194125.0}, {"date": "2026-05-15", "close": 13.82, "volume": 123605.0}, {"date": "2026-05-18", "close": 13.95, "volume": 103061.0}, {"date": "2026-05-19", "close": 14.02, "volume": 172017.0}, {"date": "2026-05-20", "close": 14.15, "volume": 247851.0}, {"date": "2026-05-21", "close": 14.37, "volume": 205186.0}, {"date": "2026-05-22", "close": 14.33, "volume": 155116.0}, {"date": "2026-05-26", "close": 14.46, "volume": 120212.0}, {"date": "2026-05-27", "close": 14.56, "volume": 112905.0}, {"date": "2026-05-28", "close": 14.4, "volume": 150583.0}, {"date": "2026-05-29", "close": 14.43, "volume": 156958.0}, {"date": "2026-06-01", "close": 14.47, "volume": 298920.0}, {"date": "2026-06-02", "close": 14.89, "volume": 568646.0}, {"date": "2026-06-03", "close": 14.38, "volume": 246684.0}, {"date": "2026-06-04", "close": 14.94, "volume": 193135.0}, {"date": "2026-06-05", "close": 15.0, "volume": 260888.0}, {"date": "2026-06-08", "close": 15.04, "volume": 188971.0}, {"date": "2026-06-09", "close": 15.18, "volume": 383193.0}, {"date": "2026-06-10", "close": 15.23, "volume": 304328.0}, {"date": "2026-06-11", "close": 15.43, "volume": 209625.0}, {"date": "2026-06-12", "close": 15.74, "volume": 210929.0}, {"date": "2026-06-15", "close": 15.35, "volume": 201871.0}, {"date": "2026-06-16", "close": 15.45, "volume": 157539.0}, {"date": "2026-06-17", "close": 15.23, "volume": 294846.0}, {"date": "2026-06-18", "close": 15.45, "volume": 188630.0}, {"date": "2026-06-22", "close": 15.48, "volume": 149081.0}, {"date": "2026-06-23", "close": 15.65, "volume": 239864.0}, {"date": "2026-06-24", "close": 15.68, "volume": 253654.0}, {"date": "2026-06-25", "close": 15.75, "volume": 159936.0}, {"date": "2026-06-26", "close": 16.65, "volume": 1935455.0}, {"date": "2026-06-29", "close": 16.56, "volume": 344377.0}, {"date": "2026-06-30", "close": 16.37, "volume": 182229.0}, {"date": "2026-07-01", "close": 16.37, "volume": 200330.0}, {"date": "2026-07-02", "close": 15.82, "volume": 181296.0}, {"date": "2026-07-06", "close": 15.98, "volume": 239691.0}, {"date": "2026-07-07", "close": 15.74, "volume": 152633.0}, {"date": "2026-07-08", "close": 15.42, "volume": 176377.0}, {"date": "2026-07-09", "close": 15.68, "volume": 142653.0}, {"date": "2026-07-10", "close": 15.74, "volume": 110913.0}, {"date": "2026-07-13", "close": 15.76, "volume": 122347.0}, {"date": "2026-07-14", "close": 15.67, "volume": 143388.0}, {"date": "2026-07-15", "close": 15.79, "volume": 151547.0}, {"date": "2026-07-16", "close": 16.34, "volume": 204507.0}, {"date": "2026-07-17", "close": 16.16, "volume": 145666.0}, {"date": "2026-07-20", "close": 16.0, "volume": 119162.0}, {"date": "2026-07-21", "close": 16.05, "volume": 123147.0}, {"date": "2026-07-22", "close": 15.75, "volume": 148258.0}, {"date": "2026-07-23", "close": 15.69, "volume": 192733.0}, {"date": "2026-07-24", "close": 15.34, "volume": 298818.0}, {"date": "2026-07-27", "close": 15.8, "volume": 256429.0}, {"date": "2026-07-28", "close": 16.0, "volume": 238089.0}, {"date": "2026-07-29", "close": 16.04, "volume": 196258.0}, {"date": "2026-07-30", "close": 15.9, "volume": 109693.0}, {"date": "2026-07-31", "close": 16.02, "volume": 159304.0}, {"date": "2026-08-03", "close": 16.34, "volume": 234489.0}, {"date": "2026-08-04", "close": 16.4, "volume": 176937.0}, {"date": "2026-08-05", "close": 16.43, "volume": 179035.0}, {"date": "2026-08-06", "close": 16.29, "volume": 200815.0}, {"date": "2026-08-07", "close": 16.25, "volume": 142663.0}, {"date": "2026-08-10", "close": 16.15, "volume": 151688.0}, {"date": "2026-08-11", "close": 16.33, "volume": 182301.0}, {"date": "2026-08-12", "close": 16.59, "volume": 152154.0}, {"date": "2026-08-13", "close": 16.67, "volume": 264641.0}, {"date": "2026-08-14", "close": 16.66, "volume": 183896.0}, {"date": "2026-08-17", "close": 16.64, "volume": 125287.0}, {"date": "2026-08-18", "close": 16.53, "volume": 125166.0}, {"date": "2026-08-19", "close": 16.14, "volume": 143676.0}, {"date": "2026-08-20", "close": 16.17, "volume": 143007.0}, {"date": "2026-08-21", "close": 16.15, "volume": 282993.0}, {"date": "2026-08-24", "close": 16.3, "volume": 163262.0}, {"date": "2026-08-25", "close": 16.06, "volume": 176994.0}, {"date": "2026-08-26", "close": 16.11, "volume": 130070.0}, {"date": "2026-08-27", "close": 15.93, "volume": 110541.0}, {"date": "2026-08-28", "close": 16.02, "volume": 101172.0}, {"date": "2026-08-31", "close": 15.9, "volume": 101716.0}, {"date": "2026-09-01", "close": 15.63, "volume": 118734.0}, {"date": "2026-09-02", "close": 16.0, "volume": 160729.0}, {"date": "2026-09-03", "close": 16.11, "volume": 137275.0}, {"date": "2026-09-04", "close": 16.38, "volume": 120561.0}, {"date": "2026-09-08", "close": 16.11, "volume": 122531.0}, {"date": "2026-09-09", "close": 15.96, "volume": 160238.0}], "refreshing": true}