{"ticker": "FVCB", "overview": {"cik": "1675644", "ticker": "FVCB", "name": "FVCBankcorp, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001675644-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001675644-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000067", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000769", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001675644-26-000081", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002504", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001675644-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001675644-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001675644-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001675644-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001675644-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001675644-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001675644-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000174", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000041", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001675644-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001675644-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001675644-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001752375-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001675644-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001752376-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0002013625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001259816-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001675644-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001259816-26-000005", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 176323.0, "net": -176323.0, "insiders": 2, "first_date": "2026-08-21", "last_date": "2026-08-24"}, "metrics": {"ticker": "FVCB", "has_prices": true, "as_of": "2026-10-30", "last": 16.87, "prev_close": 17.04, "change": -0.16999999999999815, "change_pct": -0.009976525821596137, "session_volume": 72804.0, "vwap_5": 17.00768299552433, "vwap_20": 17.379077333343414, "vwap_60": 17.935850685437682, "vwap_250": 16.36498302837264, "high_52w": 19.03, "low_52w": 12.07, "avg_volume_20": 79329.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001675644-26-000085", "src": "INSIDERS", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "Sharon L. Jackson", "who_key": "Jackson Sharon L.", "role": "EVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26068.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $26K of FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1752375/000167564426000085/0001675644-26-000085-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "0001675644-26-000083", "src": "INSIDERS", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "Scott Laughlin", "who_key": "Laughlin Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 150255.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims FVCB: $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/1752377/000167564426000083/0001675644-26-000083-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "13DG-0001012975-26-000769", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "Endeavour Capital Advisors Inc", "who_key": "ENDEAVOUR CAPITAL ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ENDEAVOUR CAPITAL ADVISORS INC moves to a 1.5% passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1218749/0001012975-26-000769-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001767803-26-000067", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "FVCBankcorp, Inc.", "who_key": "FVCBankcorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FVCBankcorp, Inc. raises a passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1675644/0001767803-26-000067-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0002012383-26-002504", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002504-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001767803-26-000041", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "FVCBankcorp, Inc.", "who_key": "FVCBankcorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FVCBankcorp, Inc. moves to a 7.11% passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1675644/0001767803-26-000041-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001109448-26-000174", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.9% passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000174-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311921}], "recent_buys": [], "institutional": [{"id": "13DG-0001012975-26-000769", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "Endeavour Capital Advisors Inc", "who_key": "ENDEAVOUR CAPITAL ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ENDEAVOUR CAPITAL ADVISORS INC moves to a 1.5% passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1218749/0001012975-26-000769-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001767803-26-000067", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "FVCBankcorp, Inc.", "who_key": "FVCBankcorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FVCBankcorp, Inc. raises a passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1675644/0001767803-26-000067-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0002012383-26-002504", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002504-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001109448-26-000174", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.9% passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000174-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311921}, {"id": "13DG-0001767803-26-000041", "src": "13DG", "ticker": "FVCB", "cik": "1675644", "company": "FVCBankcorp, Inc.", "company_raw": "FVCBankcorp, Inc.", "who": "FVCBankcorp, Inc.", "who_key": "FVCBankcorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FVCBankcorp, Inc. moves to a 7.11% passive stake in FVCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1675644/0001767803-26-000041-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "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": "FVCBankcorp, Inc. - Common Stock", "new_value": "FVCBankcorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001675644", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001675644", "applied": 1, "detected_at": "2026-10-24T19:04:07.340231"}]}, "key_people": [{"who": "Scott Laughlin", "who_key": "Laughlin Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 150255.0, "net": -150255.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150255.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1752377/000167564426000083/0001675644-26-000083-index.htm"}], "latest": {"action": "SELL", "amount": 150255.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1752377/000167564426000083/0001675644-26-000083-index.htm"}}, {"who": "Sharon L. Jackson", "who_key": "Jackson Sharon L.", "role": "EVP, Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26068.0, "net": -26068.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26068.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1752375/000167564426000085/0001675644-26-000085-index.htm"}], "latest": {"action": "SELL", "amount": 26068.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1752375/000167564426000085/0001675644-26-000085-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -150255.0}, {"date": "2026-08-24", "net": -26068.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001675644-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001675644-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000067", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000769", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001675644-26-000081", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002504", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001675644-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001675644-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001675644-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001675644-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001675644-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001675644-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001675644-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000174", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000041", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001675644-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001675644-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001675644-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001752375-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001675644-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001752376-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0002013625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001259816-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001675644-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001259816-26-000005", "price_sensitive": false}], "performance": {"ticker": "FVCB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 10.5408, "volume": 1719.0}, {"date": "2016-11-01", "close": 10.848, "volume": 1250.0}, {"date": "2016-11-02", "close": 10.848, "volume": null}, {"date": "2016-11-03", "close": 10.848, "volume": 469.0}, {"date": "2016-11-04", "close": 10.848, "volume": null}, {"date": "2016-11-07", "close": 10.848, "volume": null}, {"date": "2016-11-08", "close": 10.56, "volume": 1722.0}, {"date": "2016-11-09", "close": 10.624, "volume": 156.0}, {"date": "2016-11-10", "close": 10.656, "volume": 156.0}, {"date": "2016-11-11", "close": 10.656, "volume": null}, {"date": "2016-11-14", "close": 10.656, "volume": null}, {"date": "2016-11-15", "close": 10.656, "volume": null}, {"date": "2016-11-16", "close": 10.656, "volume": 313.0}, {"date": "2016-11-17", "close": 10.6688, "volume": 156.0}, {"date": "2016-11-18", "close": 10.6752, "volume": 328.0}, {"date": "2016-11-21", "close": 10.752, "volume": 156.0}, {"date": "2016-11-22", "close": 10.752, "volume": null}, {"date": "2016-11-23", "close": 10.752, "volume": null}, {"date": "2016-11-25", "close": 10.752, "volume": null}, {"date": "2016-11-28", "close": 10.6368, "volume": 164.0}, {"date": "2016-11-29", "close": 10.656, "volume": 436.0}, {"date": "2016-11-30", "close": 10.688, "volume": 1094.0}, {"date": "2016-12-01", "close": 10.688, "volume": 156.0}, {"date": "2016-12-02", "close": 10.688, "volume": 469.0}, {"date": "2016-12-05", "close": 10.119, "volume": 12967.0}, {"date": "2016-12-06", "close": 10.3936, "volume": 4319.0}, {"date": "2016-12-07", "close": 10.5216, "volume": 938.0}, {"date": "2016-12-08", "close": 10.56, "volume": 2969.0}, {"date": "2016-12-09", "close": 10.56, "volume": 2500.0}, {"date": "2016-12-12", "close": 10.4641, "volume": 1584.0}, {"date": "2016-12-13", "close": 10.4641, "volume": null}, {"date": "2016-12-14", "close": 10.464, "volume": 5913.0}, {"date": "2016-12-15", "close": 10.4646, "volume": 872.0}, {"date": "2016-12-16", "close": 10.4646, "volume": null}, {"date": "2016-12-19", "close": 10.4646, "volume": null}, {"date": "2016-12-20", "close": 10.496, "volume": 15625.0}, {"date": "2016-12-21", "close": 10.5919, "volume": 469.0}, {"date": "2016-12-22", "close": 10.816, "volume": 2456.0}, {"date": "2016-12-23", "close": 10.592, "volume": 1719.0}, {"date": "2016-12-27", "close": 10.848, "volume": 1813.0}, {"date": "2016-12-28", "close": 10.848, "volume": 1913.0}, {"date": "2016-12-29", "close": 10.816, "volume": 156.0}, {"date": "2016-12-30", "close": 10.752, "volume": 1250.0}, {"date": "2017-01-03", "close": 10.7199, "volume": 2678.0}, {"date": "2017-01-04", "close": 10.816, "volume": 1563.0}, {"date": "2017-01-05", "close": 10.72, "volume": 2070.0}, {"date": "2017-01-06", "close": 10.72, "volume": null}, {"date": "2017-01-09", "close": 10.72, "volume": 528.0}, {"date": "2017-01-10", "close": 10.72, "volume": 469.0}, {"date": "2017-01-11", "close": 10.752, "volume": 469.0}, {"date": "2017-01-12", "close": 10.752, "volume": 469.0}, {"date": "2017-01-13", "close": 10.88, "volume": 2550.0}, {"date": "2017-01-17", "close": 10.88, "volume": 4367.0}, {"date": "2017-01-18", "close": 10.88, "volume": 2061.0}, {"date": "2017-01-19", "close": 10.88, "volume": null}, {"date": "2017-01-20", "close": 10.944, "volume": 156.0}, {"date": "2017-01-23", "close": 10.976, "volume": 3542.0}, {"date": "2017-01-24", "close": 11.008, "volume": 313.0}, {"date": "2017-01-25", "close": 11.008, "volume": null}, {"date": "2017-01-26", "close": 11.008, "volume": 313.0}, {"date": "2017-01-27", "close": 11.0208, "volume": 9442.0}, {"date": "2017-01-30", "close": 11.008, "volume": 156.0}, {"date": "2017-01-31", "close": 11.008, "volume": null}, {"date": "2017-02-01", "close": 11.072, "volume": 313.0}, {"date": "2017-02-02", "close": 11.04, "volume": 9461.0}, {"date": "2017-02-03", "close": 11.1999, "volume": 469.0}, {"date": "2017-02-06", "close": 11.232, "volume": 2119.0}, {"date": "2017-02-07", "close": 11.232, "volume": null}, {"date": "2017-02-08", "close": 11.264, "volume": 344.0}, {"date": "2017-02-09", "close": 11.36, "volume": 4844.0}, {"date": "2017-02-10", "close": 11.36, "volume": null}, {"date": "2017-02-13", "close": 11.4528, "volume": 3203.0}, {"date": "2017-02-14", "close": 11.52, "volume": 2200.0}, {"date": "2017-02-15", "close": 11.584, "volume": 1563.0}, {"date": "2017-02-16", "close": 12.32, "volume": 1834.0}, {"date": "2017-02-17", "close": 12.288, "volume": 184.0}, {"date": "2017-02-21", "close": 12.288, "volume": 2713.0}, {"date": "2017-02-22", "close": 12.0, "volume": 469.0}, {"date": "2017-02-23", "close": 12.0, "volume": 313.0}, {"date": "2017-02-24", "close": 12.16, "volume": 1188.0}, {"date": "2017-02-27", "close": 12.0, "volume": 327.0}, {"date": "2017-02-28", "close": 12.16, "volume": 1406.0}, {"date": "2017-03-01", "close": 12.224, "volume": 469.0}, {"date": "2017-03-02", "close": 12.256, "volume": 313.0}, {"date": "2017-03-03", "close": 12.256, "volume": null}, {"date": "2017-03-06", "close": 12.256, "volume": 781.0}, {"date": "2017-03-07", "close": 12.224, "volume": 172.0}, {"date": "2017-03-08", "close": 12.224, "volume": null}, {"date": "2017-03-09", "close": 12.224, "volume": null}, {"date": "2017-03-10", "close": 12.288, "volume": 625.0}, {"date": "2017-03-13", "close": 12.16, "volume": 1063.0}, {"date": "2017-03-14", "close": 12.1274, "volume": 1511.0}, {"date": "2017-03-15", "close": 12.096, "volume": 313.0}, {"date": "2017-03-16", "close": 12.096, "volume": 797.0}, {"date": "2017-03-17", "close": 12.0, "volume": 313.0}, {"date": "2017-03-20", "close": 12.0, "volume": 2114.0}, {"date": "2017-03-21", "close": 12.0864, "volume": 15728.0}, {"date": "2017-03-22", "close": 12.064, "volume": 5748.0}, {"date": "2017-03-23", "close": 12.032, "volume": 1719.0}, {"date": "2017-03-24", "close": 12.064, "volume": 547.0}, {"date": "2017-03-27", "close": 12.032, "volume": 861.0}, {"date": "2017-03-28", "close": 12.064, "volume": 509.0}, {"date": "2017-03-29", "close": 12.032, "volume": 313.0}, {"date": "2017-03-30", "close": 12.032, "volume": null}, {"date": "2017-03-31", "close": 12.032, "volume": null}, {"date": "2017-04-03", "close": 12.032, "volume": 469.0}, {"date": "2017-04-04", "close": 12.0896, "volume": 320.0}, {"date": "2017-04-05", "close": 12.0608, "volume": 791.0}, {"date": "2017-04-06", "close": 12.032, "volume": 156.0}, {"date": "2017-04-07", "close": 12.032, "volume": 273.0}, {"date": "2017-04-10", "close": 12.032, "volume": null}, {"date": "2017-04-11", "close": 12.032, "volume": 938.0}, {"date": "2017-04-12", "close": 12.064, "volume": 3880.0}, {"date": "2017-04-13", "close": 12.032, "volume": 859.0}, {"date": "2017-04-17", "close": 12.1216, "volume": 3469.0}, {"date": "2017-04-18", "close": 12.064, "volume": 82156.0}, {"date": "2017-04-19", "close": 12.032, "volume": 313.0}, {"date": "2017-04-20", "close": 12.032, "volume": null}, {"date": "2017-04-21", "close": 12.2554, "volume": 1875.0}, {"date": "2017-04-24", "close": 12.2554, "volume": null}, {"date": "2017-04-25", "close": 12.2554, "volume": null}, {"date": "2017-04-26", "close": 12.2554, "volume": null}, {"date": "2017-04-27", "close": 12.2554, "volume": null}, {"date": "2017-04-28", "close": 12.032, "volume": 1078.0}, {"date": "2017-05-01", "close": 12.16, "volume": 431.0}, {"date": "2017-05-02", "close": 12.16, "volume": null}, {"date": "2017-05-03", "close": 12.256, "volume": 581.0}, {"date": "2017-05-04", "close": 12.1824, "volume": 313.0}, {"date": "2017-05-05", "close": 12.1824, "volume": null}, {"date": "2017-05-08", "close": 12.192, "volume": 625.0}, {"date": "2017-05-09", "close": 12.192, "volume": null}, {"date": "2017-05-10", "close": 12.192, "volume": null}, {"date": "2017-05-11", "close": 12.288, "volume": 469.0}, {"date": "2017-05-12", "close": 12.384, "volume": 1250.0}, {"date": "2017-05-15", "close": 12.96, "volume": 4031.0}, {"date": "2017-05-16", "close": 13.44, "volume": 4273.0}, {"date": "2017-05-17", "close": 13.44, "volume": null}, {"date": "2017-05-18", "close": 12.736, "volume": 30109.0}, {"date": "2017-05-19", "close": 13.12, "volume": 1073.0}, {"date": "2017-05-22", "close": 13.12, "volume": null}, {"date": "2017-05-23", "close": 13.216, "volume": 739.0}, {"date": "2017-05-24", "close": 13.12, "volume": 781.0}, {"date": "2017-05-25", "close": 13.12, "volume": 156.0}, {"date": "2017-05-26", "close": 13.12, "volume": null}, {"date": "2017-05-30", "close": 13.12, "volume": 156.0}, {"date": "2017-05-31", "close": 13.12, "volume": 758.0}, {"date": "2017-06-01", "close": 13.12, "volume": null}, {"date": "2017-06-02", "close": 13.12, "volume": null}, {"date": "2017-06-05", "close": 12.8, "volume": 391.0}, {"date": "2017-06-06", "close": 12.768, "volume": 25316.0}, {"date": "2017-06-07", "close": 12.768, "volume": 386.0}, {"date": "2017-06-08", "close": 12.544, "volume": 486.0}, {"date": "2017-06-09", "close": 12.864, "volume": 689.0}, {"date": "2017-06-12", "close": 12.8, "volume": 625.0}, {"date": "2017-06-13", "close": 12.8, "volume": 1830.0}, {"date": "2017-06-14", "close": 12.736, "volume": 3973.0}, {"date": "2017-06-15", "close": 12.64, "volume": 1563.0}, {"date": "2017-06-16", "close": 12.608, "volume": 313.0}, {"date": "2017-06-19", "close": 12.736, "volume": 389.0}, {"date": "2017-06-20", "close": 12.608, "volume": 27898.0}, {"date": "2017-06-21", "close": 12.576, "volume": 4742.0}, {"date": "2017-06-22", "close": 12.576, "volume": 1563.0}, {"date": "2017-06-23", "close": 12.576, "volume": null}, {"date": "2017-06-26", "close": 12.5446, "volume": 3125.0}, {"date": "2017-06-27", "close": 12.544, "volume": 2813.0}, {"date": "2017-06-28", "close": 12.544, "volume": 3153.0}, {"date": "2017-06-29", "close": 12.576, "volume": 2839.0}, {"date": "2017-06-30", "close": 12.608, "volume": 156.0}, {"date": "2017-07-03", "close": 12.6074, "volume": 156.0}, {"date": "2017-07-05", "close": 12.544, "volume": 2498.0}, {"date": "2017-07-06", "close": 12.544, "volume": null}, {"date": "2017-07-07", "close": 12.512, "volume": 470.0}, {"date": "2017-07-10", "close": 12.512, "volume": 1875.0}, {"date": "2017-07-11", "close": 12.512, "volume": null}, {"date": "2017-07-12", "close": 12.48, "volume": 1953.0}, {"date": "2017-07-13", "close": 12.48, "volume": 672.0}, {"date": "2017-07-14", "close": 12.48, "volume": null}, {"date": "2017-07-17", "close": 12.6394, "volume": 4203.0}, {"date": "2017-07-18", "close": 12.48, "volume": 156.0}, {"date": "2017-07-19", "close": 12.512, "volume": 469.0}, {"date": "2017-07-20", "close": 12.512, "volume": 652.0}, {"date": "2017-07-21", "close": 12.576, "volume": 156.0}, {"date": "2017-07-24", "close": 12.576, "volume": null}, {"date": "2017-07-25", "close": 12.64, "volume": 2422.0}, {"date": "2017-07-26", "close": 12.608, "volume": 469.0}, {"date": "2017-07-27", "close": 12.8, "volume": 4375.0}, {"date": "2017-07-28", "close": 12.64, "volume": 4063.0}, {"date": "2017-07-31", "close": 12.864, "volume": 781.0}, {"date": "2017-08-01", "close": 12.864, "volume": null}, {"date": "2017-08-02", "close": 12.8, "volume": 1020.0}, {"date": "2017-08-03", "close": 12.8, "volume": null}, {"date": "2017-08-04", "close": 12.8, "volume": null}, {"date": "2017-08-07", "close": 12.672, "volume": 547.0}, {"date": "2017-08-08", "close": 12.672, "volume": null}, {"date": "2017-08-09", "close": 12.672, "volume": 719.0}, {"date": "2017-08-10", "close": 12.512, "volume": 6431.0}, {"date": "2017-08-11", "close": 12.576, "volume": 3070.0}, {"date": "2017-08-14", "close": 12.512, "volume": 234.0}, {"date": "2017-08-15", "close": 12.544, "volume": 11667.0}, {"date": "2017-08-16", "close": 12.864, "volume": 3047.0}, {"date": "2017-08-17", "close": 12.8, "volume": 5625.0}, {"date": "2017-08-18", "close": 12.8, "volume": null}, {"date": "2017-08-21", "close": 12.64, "volume": 3114.0}, {"date": "2017-08-22", "close": 12.64, "volume": 469.0}, {"date": "2017-08-23", "close": 12.64, "volume": 2070.0}, {"date": "2017-08-24", "close": 12.768, "volume": 313.0}, {"date": "2017-08-25", "close": 12.8, "volume": 313.0}, {"date": "2017-08-28", "close": 12.704, "volume": 1067.0}, {"date": "2017-08-29", "close": 12.736, "volume": 313.0}, {"date": "2017-08-30", "close": 12.736, "volume": null}, {"date": "2017-08-31", "close": 12.928, "volume": 7700.0}, {"date": "2017-09-01", "close": 13.28, "volume": 706.0}, {"date": "2017-09-05", "close": 13.312, "volume": 469.0}, {"date": "2017-09-06", "close": 13.472, "volume": 3075.0}, {"date": "2017-09-07", "close": 13.472, "volume": null}, {"date": "2017-09-08", "close": 13.44, "volume": 1077.0}, {"date": "2017-09-11", "close": 13.44, "volume": null}, {"date": "2017-09-12", "close": 13.312, "volume": 4002.0}, {"date": "2017-09-13", "close": 13.44, "volume": 1494.0}, {"date": "2017-09-14", "close": 13.44, "volume": null}, {"date": "2017-09-15", "close": 13.44, "volume": null}, {"date": "2017-09-18", "close": 13.44, "volume": null}, {"date": "2017-09-19", "close": 13.44, "volume": null}, {"date": "2017-09-20", "close": 13.44, "volume": null}, {"date": "2017-09-21", "close": 13.44, "volume": 156.0}, {"date": "2017-09-22", "close": 13.44, "volume": null}, {"date": "2017-09-25", "close": 13.44, "volume": 1306.0}, {"date": "2017-09-26", "close": 13.6, "volume": 789.0}, {"date": "2017-09-27", "close": 13.5912, "volume": 2345.0}, {"date": "2017-09-28", "close": 13.5912, "volume": null}, {"date": "2017-09-29", "close": 13.56, "volume": 2205.0}, {"date": "2017-10-02", "close": 14.4, "volume": 2829.0}, {"date": "2017-10-03", "close": 14.48, "volume": 446.0}, {"date": "2017-10-04", "close": 14.64, "volume": 38518.0}, {"date": "2017-10-05", "close": 14.68, "volume": 1083.0}, {"date": "2017-10-06", "close": 14.72, "volume": 10068.0}, {"date": "2017-10-09", "close": 15.76, "volume": 2625.0}, {"date": "2017-10-10", "close": 15.64, "volume": 500.0}, {"date": "2017-10-11", "close": 15.6, "volume": 1861.0}, {"date": "2017-10-12", "close": 15.6, "volume": null}, {"date": "2017-10-13", "close": 15.36, "volume": 1750.0}, {"date": "2017-10-16", "close": 15.0, "volume": 2826.0}, {"date": "2017-10-17", "close": 15.08, "volume": 2128.0}, {"date": "2017-10-18", "close": 14.96, "volume": 398.0}, {"date": "2017-10-19", "close": 14.96, "volume": null}, {"date": "2017-10-20", "close": 15.0, "volume": 2675.0}, {"date": "2017-10-23", "close": 15.392, "volume": 2531.0}, {"date": "2017-10-24", "close": 15.0, "volume": 601.0}, {"date": "2017-10-25", "close": 15.2, "volume": 493.0}, {"date": "2017-10-26", "close": 15.2, "volume": null}, {"date": "2017-10-27", "close": 15.0, "volume": 1220.0}, {"date": "2017-10-30", "close": 15.16, "volume": 418.0}, {"date": "2017-10-31", "close": 15.0, "volume": 1486.0}, {"date": "2017-11-01", "close": 15.0, "volume": 198.0}, {"date": "2017-11-02", "close": 15.0, "volume": 3004.0}, {"date": "2017-11-03", "close": 15.0, "volume": null}, {"date": "2017-11-06", "close": 15.0, "volume": null}, {"date": "2017-11-07", "close": 14.92, "volume": 465.0}, {"date": "2017-11-08", "close": 14.92, "volume": null}, {"date": "2017-11-09", "close": 14.84, "volume": 625.0}, {"date": "2017-11-10", "close": 14.76, "volume": 309.0}, {"date": "2017-11-13", "close": 14.56, "volume": 938.0}, {"date": "2017-11-14", "close": 14.4, "volume": 28125.0}, {"date": "2017-11-15", "close": 14.12, "volume": 1688.0}, {"date": "2017-11-16", "close": 13.84, "volume": 6984.0}, {"date": "2017-11-17", "close": 13.9999, "volume": 275.0}, {"date": "2017-11-20", "close": 13.9999, "volume": null}, {"date": "2017-11-21", "close": 14.0, "volume": 375.0}, {"date": "2017-11-22", "close": 14.0, "volume": null}, {"date": "2017-11-24", "close": 14.0, "volume": null}, {"date": "2017-11-27", "close": 14.0, "volume": 563.0}, {"date": "2017-11-28", "close": 13.84, "volume": 4260.0}, {"date": "2017-11-29", "close": 13.84, "volume": 313.0}, {"date": "2017-11-30", "close": 13.84, "volume": 10791.0}, {"date": "2017-12-01", "close": 14.0, "volume": 215.0}, {"date": "2017-12-04", "close": 13.96, "volume": 214.0}, {"date": "2017-12-05", "close": 13.96, "volume": null}, {"date": "2017-12-06", "close": 13.96, "volume": null}, {"date": "2017-12-07", "close": 13.96, "volume": null}, {"date": "2017-12-08", "close": 14.0, "volume": 4336.0}, {"date": "2017-12-11", "close": 14.0799, "volume": 375.0}, {"date": "2017-12-12", "close": 14.1592, "volume": 143.0}, {"date": "2017-12-13", "close": 14.016, "volume": 6975.0}, {"date": "2017-12-14", "close": 14.016, "volume": null}, {"date": "2017-12-15", "close": 14.0, "volume": 6994.0}, {"date": "2017-12-18", "close": 14.008, "volume": 1580.0}, {"date": "2017-12-19", "close": 14.08, "volume": 696.0}, {"date": "2017-12-20", "close": 14.0799, "volume": 500.0}, {"date": "2017-12-21", "close": 14.0, "volume": 12500.0}, {"date": "2017-12-22", "close": 14.04, "volume": 6625.0}, {"date": "2017-12-26", "close": 14.08, "volume": 3688.0}, {"date": "2017-12-27", "close": 14.04, "volume": 48491.0}, {"date": "2017-12-28", "close": 14.0, "volume": 2375.0}, {"date": "2017-12-29", "close": 14.016, "volume": 2983.0}, {"date": "2018-01-02", "close": 14.0, "volume": 3750.0}, {"date": "2018-01-03", "close": 14.0, "volume": 250.0}, {"date": "2018-01-04", "close": 14.0, "volume": 306.0}, {"date": "2018-01-05", "close": 14.08, "volume": 6500.0}, {"date": "2018-01-08", "close": 14.04, "volume": 4441.0}, {"date": "2018-01-09", "close": 14.04, "volume": 241.0}, {"date": "2018-01-10", "close": 14.04, "volume": null}, {"date": "2018-01-11", "close": 14.04, "volume": 250.0}, {"date": "2018-01-12", "close": 14.04, "volume": null}, {"date": "2018-01-16", "close": 14.016, "volume": 6425.0}, {"date": "2018-01-17", "close": 14.0, "volume": 2176.0}, {"date": "2018-01-18", "close": 14.12, "volume": 4346.0}, {"date": "2018-01-19", "close": 14.12, "volume": null}, {"date": "2018-01-22", "close": 14.0168, "volume": 2536.0}, {"date": "2018-01-23", "close": 14.016, "volume": 125.0}, {"date": "2018-01-24", "close": 14.016, "volume": 130.0}, {"date": "2018-01-25", "close": 14.016, "volume": null}, {"date": "2018-01-26", "close": 14.0479, "volume": 7000.0}, {"date": "2018-01-29", "close": 14.056, "volume": 1333.0}, {"date": "2018-01-30", "close": 14.08, "volume": 125.0}, {"date": "2018-01-31", "close": 14.0, "volume": 2000.0}, {"date": "2018-02-01", "close": 14.0, "volume": null}, {"date": "2018-02-02", "close": 14.0, "volume": null}, {"date": "2018-02-05", "close": 14.0, "volume": 6000.0}, {"date": "2018-02-06", "close": 14.0, "volume": 1525.0}, {"date": "2018-02-07", "close": 14.0, "volume": null}, {"date": "2018-02-08", "close": 14.0, "volume": null}, {"date": "2018-02-09", "close": 14.0, "volume": null}, {"date": "2018-02-12", "close": 14.0, "volume": null}, {"date": "2018-02-13", "close": 14.0, "volume": null}, {"date": "2018-02-14", "close": 14.0399, "volume": 1254.0}, {"date": "2018-02-15", "close": 14.0, "volume": 956.0}, {"date": "2018-02-16", "close": 14.16, "volume": 5213.0}, {"date": "2018-02-20", "close": 14.08, "volume": 4151.0}, {"date": "2018-02-21", "close": 14.08, "volume": null}, {"date": "2018-02-22", "close": 14.08, "volume": null}, {"date": "2018-02-23", "close": 14.1599, "volume": 1650.0}, {"date": "2018-02-26", "close": 14.12, "volume": 500.0}, {"date": "2018-02-27", "close": 14.12, "volume": null}, {"date": "2018-02-28", "close": 14.12, "volume": 6600.0}, {"date": "2018-03-01", "close": 14.144, "volume": 1500.0}, {"date": "2018-03-02", "close": 14.144, "volume": 500.0}, {"date": "2018-03-05", "close": 14.08, "volume": 714.0}, {"date": "2018-03-06", "close": 14.08, "volume": 12750.0}, {"date": "2018-03-07", "close": 14.12, "volume": 750.0}, {"date": "2018-03-08", "close": 14.12, "volume": 375.0}, {"date": "2018-03-09", "close": 14.12, "volume": 750.0}, {"date": "2018-03-12", "close": 14.12, "volume": null}, {"date": "2018-03-13", "close": 14.048, "volume": 9631.0}, {"date": "2018-03-14", "close": 14.0, "volume": 250.0}, {"date": "2018-03-15", "close": 14.024, "volume": 21835.0}, {"date": "2018-03-16", "close": 13.92, "volume": 320.0}, {"date": "2018-03-19", "close": 14.0, "volume": 1376.0}, {"date": "2018-03-20", "close": 13.92, "volume": 1000.0}, {"date": "2018-03-21", "close": 13.92, "volume": 819.0}, {"date": "2018-03-22", "close": 13.92, "volume": 656.0}, {"date": "2018-03-23", "close": 13.92, "volume": null}, {"date": "2018-03-26", "close": 13.92, "volume": 2263.0}, {"date": "2018-03-27", "close": 13.92, "volume": 1906.0}, {"date": "2018-03-28", "close": 13.92, "volume": null}, {"date": "2018-03-29", "close": 13.92, "volume": 681.0}, {"date": "2018-04-02", "close": 13.92, "volume": 4465.0}, {"date": "2018-04-03", "close": 13.88, "volume": 2979.0}, {"date": "2018-04-04", "close": 13.88, "volume": null}, {"date": "2018-04-05", "close": 13.88, "volume": null}, {"date": "2018-04-06", "close": 13.88, "volume": 628.0}, {"date": "2018-04-09", "close": 13.88, "volume": 625.0}, {"date": "2018-04-10", "close": 13.92, "volume": 125.0}, {"date": "2018-04-11", "close": 13.92, "volume": 3948.0}, {"date": "2018-04-12", "close": 13.96, "volume": 5200.0}, {"date": "2018-04-13", "close": 13.92, "volume": 2313.0}, {"date": "2018-04-16", "close": 13.816, "volume": 9388.0}, {"date": "2018-04-17", "close": 13.84, "volume": 925.0}, {"date": "2018-04-18", "close": 13.84, "volume": 24038.0}, {"date": "2018-04-19", "close": 13.84, "volume": null}, {"date": "2018-04-20", "close": 13.84, "volume": null}, {"date": "2018-04-23", "close": 13.84, "volume": null}, {"date": "2018-04-24", "close": 13.9192, "volume": 180.0}, {"date": "2018-04-25", "close": 13.84, "volume": 250.0}, {"date": "2018-04-26", "close": 13.9192, "volume": 250.0}, {"date": "2018-04-27", "close": 13.84, "volume": 1663.0}, {"date": "2018-04-30", "close": 13.84, "volume": null}, {"date": "2018-05-01", "close": 13.8, "volume": 3250.0}, {"date": "2018-05-02", "close": 13.8, "volume": 500.0}, {"date": "2018-05-03", "close": 13.8, "volume": 1375.0}, {"date": "2018-05-04", "close": 13.92, "volume": 1501.0}, {"date": "2018-05-07", "close": 13.64, "volume": 8863.0}, {"date": "2018-05-08", "close": 13.64, "volume": null}, {"date": "2018-05-09", "close": 13.8, "volume": 625.0}, {"date": "2018-05-10", "close": 13.8, "volume": null}, {"date": "2018-05-11", "close": 13.8, "volume": 1519.0}, {"date": "2018-05-14", "close": 13.6, "volume": 2906.0}, {"date": "2018-05-15", "close": 13.8072, "volume": 1413.0}, {"date": "2018-05-16", "close": 13.8, "volume": 216.0}, {"date": "2018-05-17", "close": 13.8, "volume": null}, {"date": "2018-05-18", "close": 13.8, "volume": null}, {"date": "2018-05-21", "close": 13.72, "volume": 16331.0}, {"date": "2018-05-22", "close": 13.76, "volume": 625.0}, {"date": "2018-05-23", "close": 13.6728, "volume": 1659.0}, {"date": "2018-05-24", "close": 13.6, "volume": 1250.0}, {"date": "2018-05-25", "close": 13.6, "volume": 1000.0}, {"date": "2018-05-29", "close": 13.6008, "volume": 619.0}, {"date": "2018-05-30", "close": 13.6008, "volume": null}, {"date": "2018-05-31", "close": 13.56, "volume": 975.0}, {"date": "2018-06-01", "close": 13.56, "volume": null}, {"date": "2018-06-04", "close": 13.608, "volume": 250.0}, {"date": "2018-06-05", "close": 13.68, "volume": 126.0}, {"date": "2018-06-06", "close": 13.64, "volume": 4431.0}, {"date": "2018-06-07", "close": 13.64, "volume": 125.0}, {"date": "2018-06-08", "close": 13.68, "volume": 2250.0}, {"date": "2018-06-11", "close": 13.6, "volume": 734.0}, {"date": "2018-06-12", "close": 13.64, "volume": 12421.0}, {"date": "2018-06-13", "close": 13.6, "volume": 125.0}, {"date": "2018-06-14", "close": 13.64, "volume": 5938.0}, {"date": "2018-06-15", "close": 13.64, "volume": 2375.0}, {"date": "2018-06-18", "close": 13.68, "volume": 4156.0}, {"date": "2018-06-19", "close": 13.68, "volume": 250.0}, {"date": "2018-06-20", "close": 13.6, "volume": 695.0}, {"date": "2018-06-21", "close": 13.6, "volume": 250.0}, {"date": "2018-06-22", "close": 13.664, "volume": 1375.0}, {"date": "2018-06-25", "close": 13.68, "volume": 4163.0}, {"date": "2018-06-26", "close": 13.72, "volume": 12484.0}, {"date": "2018-06-27", "close": 13.64, "volume": 4375.0}, {"date": "2018-06-28", "close": 13.76, "volume": 16823.0}, {"date": "2018-06-29", "close": 13.76, "volume": null}, {"date": "2018-07-02", "close": 13.76, "volume": 275.0}, {"date": "2018-07-03", "close": 13.88, "volume": 1150.0}, {"date": "2018-07-05", "close": 13.88, "volume": null}, {"date": "2018-07-06", "close": 13.8, "volume": 720.0}, {"date": "2018-07-09", "close": 13.96, "volume": 1459.0}, {"date": "2018-07-10", "close": 14.16, "volume": 12908.0}, {"date": "2018-07-11", "close": 14.2, "volume": 2671.0}, {"date": "2018-07-12", "close": 14.28, "volume": 375.0}, {"date": "2018-07-13", "close": 14.32, "volume": 399.0}, {"date": "2018-07-16", "close": 14.56, "volume": 5734.0}, {"date": "2018-07-17", "close": 14.68, "volume": 3725.0}, {"date": "2018-07-18", "close": 14.68, "volume": 3389.0}, {"date": "2018-07-19", "close": 15.5592, "volume": 2011.0}, {"date": "2018-07-20", "close": 15.44, "volume": 125.0}, {"date": "2018-07-23", "close": 15.44, "volume": null}, {"date": "2018-07-24", "close": 15.44, "volume": null}, {"date": "2018-07-25", "close": 15.0, "volume": 3125.0}, {"date": "2018-07-26", "close": 14.8, "volume": 1853.0}, {"date": "2018-07-27", "close": 14.8, "volume": null}, {"date": "2018-07-30", "close": 14.68, "volume": 281.0}, {"date": "2018-07-31", "close": 14.6, "volume": 9410.0}, {"date": "2018-08-01", "close": 14.8, "volume": 1588.0}, {"date": "2018-08-02", "close": 14.8, "volume": 1250.0}, {"date": "2018-08-03", "close": 14.88, "volume": 888.0}, {"date": "2018-08-06", "close": 14.88, "volume": 2636.0}, {"date": "2018-08-07", "close": 14.8, "volume": 1356.0}, {"date": "2018-08-08", "close": 15.08, "volume": 400.0}, {"date": "2018-08-09", "close": 15.08, "volume": null}, {"date": "2018-08-10", "close": 15.02, "volume": 394.0}, {"date": "2018-08-13", "close": 15.16, "volume": 14304.0}, {"date": "2018-08-14", "close": 15.16, "volume": 84626.0}, {"date": "2018-08-15", "close": 15.16, "volume": null}, {"date": "2018-08-16", "close": 15.16, "volume": 1276.0}, {"date": "2018-08-17", "close": 15.16, "volume": 913.0}, {"date": "2018-08-20", "close": 15.16, "volume": null}, {"date": "2018-08-21", "close": 15.7, "volume": 1040.0}, {"date": "2018-08-22", "close": 15.8792, "volume": 6563.0}, {"date": "2018-08-23", "close": 15.32, "volume": 3433.0}, {"date": "2018-08-24", "close": 15.32, "volume": null}, {"date": "2018-08-27", "close": 15.6, "volume": 563.0}, {"date": "2018-08-28", "close": 15.76, "volume": 1138.0}, {"date": "2018-08-29", "close": 15.7592, "volume": 683.0}, {"date": "2018-08-30", "close": 15.7592, "volume": null}, {"date": "2018-08-31", "close": 15.72, "volume": 2181.0}, {"date": "2018-09-04", "close": 15.76, "volume": 1116.0}, {"date": "2018-09-05", "close": 15.7608, "volume": 2500.0}, {"date": "2018-09-06", "close": 15.8, "volume": 3215.0}, {"date": "2018-09-07", "close": 15.84, "volume": 500.0}, {"date": "2018-09-10", "close": 15.8, "volume": 1071.0}, {"date": "2018-09-11", "close": 16.32, "volume": 3940.0}, {"date": "2018-09-12", "close": 16.0, "volume": 3713.0}, {"date": "2018-09-13", "close": 16.24, "volume": 2884.0}, {"date": "2018-09-14", "close": 16.0, "volume": 802528.0}, {"date": "2018-09-17", "close": 16.0, "volume": 79906.0}, {"date": "2018-09-18", "close": 15.976, "volume": 152085.0}, {"date": "2018-09-19", "close": 16.0, "volume": 57445.0}, {"date": "2018-09-20", "close": 16.0, "volume": 6209.0}, {"date": "2018-09-21", "close": 16.0, "volume": 3828.0}, {"date": "2018-09-24", "close": 16.0, "volume": 6903.0}, {"date": "2018-09-25", "close": 16.0, "volume": 9860.0}, {"date": "2018-09-26", "close": 16.0, "volume": 31283.0}, {"date": "2018-09-27", "close": 15.952, "volume": 8265.0}, {"date": "2018-09-28", "close": 15.84, "volume": 1016.0}, {"date": "2018-10-01", "close": 15.84, "volume": 5758.0}, {"date": "2018-10-02", "close": 15.792, "volume": 26938.0}, {"date": "2018-10-03", "close": 15.8, "volume": 1748.0}, {"date": "2018-10-04", "close": 15.856, "volume": 6870.0}, {"date": "2018-10-05", "close": 15.8, "volume": 62846.0}, {"date": "2018-10-08", "close": 15.704, "volume": 146838.0}, {"date": "2018-10-09", "close": 15.496, "volume": 158915.0}, {"date": "2018-10-10", "close": 15.6, "volume": 5369.0}, {"date": "2018-10-11", "close": 15.488, "volume": 33194.0}, {"date": "2018-10-12", "close": 15.288, "volume": 4214.0}, {"date": "2018-10-15", "close": 14.84, "volume": 13369.0}, {"date": "2018-10-16", "close": 14.96, "volume": 5125.0}, {"date": "2018-10-17", "close": 14.856, "volume": 1793.0}, {"date": "2018-10-18", "close": 14.4, "volume": 4668.0}, {"date": "2018-10-19", "close": 13.64, "volume": 28380.0}, {"date": "2018-10-22", "close": 13.912, "volume": 6734.0}, {"date": "2018-10-23", "close": 13.656, "volume": 29211.0}, {"date": "2018-10-24", "close": 13.36, "volume": 59004.0}, {"date": "2018-10-25", "close": 13.6, "volume": 25304.0}, {"date": "2018-10-26", "close": 13.704, "volume": 4021.0}, {"date": "2018-10-29", "close": 13.808, "volume": 8516.0}, {"date": "2018-10-30", "close": 14.152, "volume": 17134.0}, {"date": "2018-10-31", "close": 14.0, "volume": 15860.0}, {"date": "2018-11-01", "close": 14.0, "volume": null}, {"date": "2018-11-02", "close": 14.784, "volume": 1218.0}, {"date": "2018-11-05", "close": 14.52, "volume": 1511.0}, {"date": "2018-11-06", "close": 14.752, "volume": 5089.0}, {"date": "2018-11-07", "close": 14.752, "volume": null}, {"date": "2018-11-08", "close": 15.064, "volume": 12313.0}, {"date": "2018-11-09", "close": 15.144, "volume": 34296.0}, {"date": "2018-11-12", "close": 15.36, "volume": 17089.0}, {"date": "2018-11-13", "close": 15.896, "volume": 52395.0}, {"date": "2018-11-14", "close": 16.408, "volume": 140854.0}, {"date": "2018-11-15", "close": 16.2, "volume": 8860.0}, {"date": "2018-11-16", "close": 16.24, "volume": 16709.0}, {"date": "2018-11-19", "close": 16.36, "volume": 13815.0}, {"date": "2018-11-20", "close": 15.64, "volume": 7739.0}, {"date": "2018-11-21", "close": 16.0, "volume": 26650.0}, {"date": "2018-11-23", "close": 16.16, "volume": 265.0}, {"date": "2018-11-26", "close": 15.416, "volume": 12921.0}, {"date": "2018-11-27", "close": 15.904, "volume": 18780.0}, {"date": "2018-11-28", "close": 15.92, "volume": 45193.0}, {"date": "2018-11-29", "close": 16.104, "volume": 8329.0}, {"date": "2018-11-30", "close": 16.2, "volume": 30055.0}, {"date": "2018-12-03", "close": 16.072, "volume": 41433.0}, {"date": "2018-12-04", "close": 16.0, "volume": 59328.0}, {"date": "2018-12-06", "close": 16.0, "volume": 24918.0}, {"date": "2018-12-07", "close": 16.0, "volume": 34263.0}, {"date": "2018-12-10", "close": 16.048, "volume": 59269.0}, {"date": "2018-12-11", "close": 16.08, "volume": 67695.0}, {"date": "2018-12-12", "close": 15.872, "volume": 47269.0}, {"date": "2018-12-13", "close": 16.104, "volume": 54554.0}, {"date": "2018-12-14", "close": 15.88, "volume": 44930.0}, {"date": "2018-12-17", "close": 15.136, "volume": 52116.0}, {"date": "2018-12-18", "close": 14.528, "volume": 71740.0}, {"date": "2018-12-19", "close": 12.72, "volume": 74011.0}, {"date": "2018-12-20", "close": 12.76, "volume": 125824.0}, {"date": "2018-12-21", "close": 14.008, "volume": 243416.0}, {"date": "2018-12-24", "close": 13.28, "volume": 5916.0}, {"date": "2018-12-26", "close": 13.288, "volume": 17609.0}, {"date": "2018-12-27", "close": 13.08, "volume": 23620.0}, {"date": "2018-12-28", "close": 13.352, "volume": 7231.0}, {"date": "2018-12-31", "close": 14.088, "volume": 25961.0}, {"date": "2019-01-02", "close": 14.136, "volume": 24736.0}, {"date": "2019-01-03", "close": 14.168, "volume": 9823.0}, {"date": "2019-01-04", "close": 14.592, "volume": 20463.0}, {"date": "2019-01-07", "close": 14.28, "volume": 8320.0}, {"date": "2019-01-08", "close": 14.224, "volume": 2876.0}, {"date": "2019-01-09", "close": 14.112, "volume": 5196.0}, {"date": "2019-01-10", "close": 14.016, "volume": 2778.0}, {"date": "2019-01-11", "close": 14.056, "volume": 1981.0}, {"date": "2019-01-14", "close": 14.136, "volume": 3261.0}, {"date": "2019-01-15", "close": 14.048, "volume": 3779.0}, {"date": "2019-01-16", "close": 14.464, "volume": 1896.0}, {"date": "2019-01-17", "close": 14.056, "volume": 11516.0}, {"date": "2019-01-18", "close": 14.08, "volume": 14131.0}, {"date": "2019-01-22", "close": 14.12, "volume": 6725.0}, {"date": "2019-01-23", "close": 14.304, "volume": 1330.0}, {"date": "2019-01-24", "close": 14.048, "volume": 3890.0}, {"date": "2019-01-25", "close": 13.936, "volume": 64849.0}, {"date": "2019-01-28", "close": 13.96, "volume": 5643.0}, {"date": "2019-01-29", "close": 13.8, "volume": 62440.0}, {"date": "2019-01-30", "close": 13.88, "volume": 3004.0}, {"date": "2019-01-31", "close": 14.0, "volume": 7025.0}, {"date": "2019-02-01", "close": 13.96, "volume": 6819.0}, {"date": "2019-02-04", "close": 13.96, "volume": 9581.0}, {"date": "2019-02-05", "close": 13.96, "volume": 7655.0}, {"date": "2019-02-06", "close": 13.856, "volume": 7281.0}, {"date": "2019-02-07", "close": 13.824, "volume": 6375.0}, {"date": "2019-02-08", "close": 13.832, "volume": 3814.0}, {"date": "2019-02-11", "close": 13.88, "volume": 4624.0}, {"date": "2019-02-12", "close": 13.92, "volume": 2571.0}, {"date": "2019-02-13", "close": 13.92, "volume": null}, {"date": "2019-02-14", "close": 13.96, "volume": 10335.0}, {"date": "2019-02-15", "close": 13.968, "volume": 39635.0}, {"date": "2019-02-19", "close": 14.072, "volume": 12718.0}, {"date": "2019-02-20", "close": 14.08, "volume": 19889.0}, {"date": "2019-02-21", "close": 14.128, "volume": 18313.0}, {"date": "2019-02-22", "close": 14.304, "volume": 77708.0}, {"date": "2019-02-25", "close": 14.192, "volume": 5518.0}, {"date": "2019-02-26", "close": 14.144, "volume": 8564.0}, {"date": "2019-02-27", "close": 14.184, "volume": 12519.0}, {"date": "2019-02-28", "close": 14.2, "volume": 3799.0}, {"date": "2019-03-01", "close": 14.216, "volume": 11924.0}, {"date": "2019-03-04", "close": 14.128, "volume": 25061.0}, {"date": "2019-03-05", "close": 14.128, "volume": 6159.0}, {"date": "2019-03-06", "close": 14.128, "volume": 9313.0}, {"date": "2019-03-07", "close": 14.088, "volume": 1130.0}, {"date": "2019-03-08", "close": 14.0, "volume": 15481.0}, {"date": "2019-03-11", "close": 13.956, "volume": 11866.0}, {"date": "2019-03-12", "close": 13.896, "volume": 7236.0}, {"date": "2019-03-13", "close": 13.912, "volume": 11241.0}, {"date": "2019-03-14", "close": 13.888, "volume": 21201.0}, {"date": "2019-03-15", "close": 13.848, "volume": 13961.0}, {"date": "2019-03-18", "close": 13.856, "volume": 121756.0}, {"date": "2019-03-19", "close": 14.096, "volume": 18515.0}, {"date": "2019-03-20", "close": 13.888, "volume": 15043.0}, {"date": "2019-03-21", "close": 13.752, "volume": 3093.0}, {"date": "2019-03-22", "close": 13.68, "volume": 5906.0}, {"date": "2019-03-25", "close": 13.432, "volume": 13924.0}, {"date": "2019-03-26", "close": 13.752, "volume": 22264.0}, {"date": "2019-03-27", "close": 13.576, "volume": 22416.0}, {"date": "2019-03-28", "close": 13.536, "volume": 9466.0}, {"date": "2019-03-29", "close": 13.528, "volume": 2063.0}, {"date": "2019-04-01", "close": 13.56, "volume": 8448.0}, {"date": "2019-04-02", "close": 13.616, "volume": 11248.0}, {"date": "2019-04-03", "close": 13.592, "volume": 9040.0}, {"date": "2019-04-04", "close": 13.584, "volume": 2664.0}, {"date": "2019-04-05", "close": 13.704, "volume": 7505.0}, {"date": "2019-04-08", "close": 13.552, "volume": 10468.0}, {"date": "2019-04-09", "close": 13.496, "volume": 1318.0}, {"date": "2019-04-10", "close": 13.456, "volume": 6411.0}, {"date": "2019-04-11", "close": 13.136, "volume": 35746.0}, {"date": "2019-04-12", "close": 13.16, "volume": 12296.0}, {"date": "2019-04-15", "close": 13.136, "volume": 3724.0}, {"date": "2019-04-16", "close": 13.304, "volume": 1783.0}, {"date": "2019-04-17", "close": 13.256, "volume": 3375.0}, {"date": "2019-04-18", "close": 13.392, "volume": 2953.0}, {"date": "2019-04-22", "close": 12.832, "volume": 14344.0}, {"date": "2019-04-23", "close": 12.904, "volume": 29968.0}, {"date": "2019-04-24", "close": 12.84, "volume": 20498.0}, {"date": "2019-04-25", "close": 12.96, "volume": 7295.0}, {"date": "2019-04-26", "close": 13.0, "volume": 9149.0}, {"date": "2019-04-29", "close": 13.0, "volume": 3258.0}, {"date": "2019-04-30", "close": 13.12, "volume": 41474.0}, {"date": "2019-05-01", "close": 13.104, "volume": 27850.0}, {"date": "2019-05-02", "close": 13.352, "volume": 33630.0}, {"date": "2019-05-03", "close": 13.392, "volume": 21546.0}, {"date": "2019-05-06", "close": 13.36, "volume": 16393.0}, {"date": "2019-05-07", "close": 13.104, "volume": 14250.0}, {"date": "2019-05-08", "close": 13.312, "volume": 19349.0}, {"date": "2019-05-09", "close": 13.304, "volume": 12065.0}, {"date": "2019-05-10", "close": 13.44, "volume": 7855.0}, {"date": "2019-05-13", "close": 13.704, "volume": 33518.0}, {"date": "2019-05-14", "close": 13.992, "volume": 33253.0}, {"date": "2019-05-15", "close": 13.992, "volume": 153601.0}, {"date": "2019-05-16", "close": 14.136, "volume": 129798.0}, {"date": "2019-05-17", "close": 13.8, "volume": 68225.0}, {"date": "2019-05-20", "close": 13.592, "volume": 146798.0}, {"date": "2019-05-21", "close": 13.856, "volume": 40305.0}, {"date": "2019-05-22", "close": 13.6, "volume": 54143.0}, {"date": "2019-05-23", "close": 14.064, "volume": 29049.0}, {"date": "2019-05-24", "close": 14.192, "volume": 37981.0}, {"date": "2019-05-28", "close": 14.384, "volume": 27588.0}, {"date": "2019-05-29", "close": 14.304, "volume": 38820.0}, {"date": "2019-05-30", "close": 14.352, "volume": 49524.0}, {"date": "2019-05-31", "close": 14.2, "volume": 29994.0}, {"date": "2019-06-03", "close": 14.28, "volume": 21886.0}, {"date": "2019-06-04", "close": 14.056, "volume": 24245.0}, {"date": "2019-06-05", "close": 14.336, "volume": 45785.0}, {"date": "2019-06-06", "close": 14.384, "volume": 13654.0}, {"date": "2019-06-07", "close": 14.4, "volume": 19681.0}, {"date": "2019-06-10", "close": 14.472, "volume": 51044.0}, {"date": "2019-06-11", "close": 14.472, "volume": 37146.0}, {"date": "2019-06-12", "close": 14.6, "volume": 97223.0}, {"date": "2019-06-13", "close": 15.2, "volume": 59718.0}, {"date": "2019-06-14", "close": 14.92, "volume": 37554.0}, {"date": "2019-06-17", "close": 15.12, "volume": 60465.0}, {"date": "2019-06-18", "close": 15.112, "volume": 44631.0}, {"date": "2019-06-19", "close": 15.12, "volume": 57780.0}, {"date": "2019-06-20", "close": 15.12, "volume": 49306.0}, {"date": "2019-06-21", "close": 15.12, "volume": 47819.0}, {"date": "2019-06-24", "close": 15.12, "volume": 60398.0}, {"date": "2019-06-25", "close": 15.112, "volume": 54055.0}, {"date": "2019-06-26", "close": 15.04, "volume": 51959.0}, {"date": "2019-06-27", "close": 15.2, "volume": 72440.0}, {"date": "2019-06-28", "close": 15.536, "volume": 1552675.0}, {"date": "2019-07-01", "close": 15.368, "volume": 49006.0}, {"date": "2019-07-02", "close": 15.296, "volume": 31780.0}, {"date": "2019-07-03", "close": 15.016, "volume": 9294.0}, {"date": "2019-07-05", "close": 15.304, "volume": 45991.0}, {"date": "2019-07-08", "close": 15.328, "volume": 108451.0}, {"date": "2019-07-09", "close": 15.368, "volume": 26289.0}, {"date": "2019-07-10", "close": 15.272, "volume": 16728.0}, {"date": "2019-07-11", "close": 15.376, "volume": 27188.0}, {"date": "2019-07-12", "close": 15.6, "volume": 96004.0}, {"date": "2019-07-15", "close": 15.368, "volume": 88559.0}, {"date": "2019-07-16", "close": 15.248, "volume": 20253.0}, {"date": "2019-07-17", "close": 15.192, "volume": 29450.0}, {"date": "2019-07-18", "close": 15.192, "volume": 13271.0}, {"date": "2019-07-19", "close": 14.68, "volume": 23123.0}, {"date": "2019-07-22", "close": 13.8, "volume": 75659.0}, {"date": "2019-07-23", "close": 13.744, "volume": 12949.0}, {"date": "2019-07-24", "close": 14.072, "volume": 27523.0}, {"date": "2019-07-25", "close": 13.648, "volume": 40285.0}, {"date": "2019-07-26", "close": 14.0, "volume": 21976.0}, {"date": "2019-07-29", "close": 13.72, "volume": 83283.0}, {"date": "2019-07-30", "close": 14.016, "volume": 20836.0}, {"date": "2019-07-31", "close": 14.416, "volume": 21883.0}, {"date": "2019-08-01", "close": 13.704, "volume": 20095.0}, {"date": "2019-08-02", "close": 14.04, "volume": 12875.0}, {"date": "2019-08-05", "close": 13.664, "volume": 19865.0}, {"date": "2019-08-06", "close": 13.632, "volume": 15540.0}, {"date": "2019-08-07", "close": 13.464, "volume": 14778.0}, {"date": "2019-08-08", "close": 13.6, "volume": 14701.0}, {"date": "2019-08-09", "close": 13.88, "volume": 20981.0}, {"date": "2019-08-12", "close": 13.848, "volume": 13591.0}, {"date": "2019-08-13", "close": 14.08, "volume": 23261.0}, {"date": "2019-08-14", "close": 13.664, "volume": 40055.0}, {"date": "2019-08-15", "close": 13.568, "volume": 13589.0}, {"date": "2019-08-16", "close": 13.496, "volume": 22059.0}, {"date": "2019-08-19", "close": 13.6, "volume": 137838.0}, {"date": "2019-08-20", "close": 13.496, "volume": 11325.0}, {"date": "2019-08-21", "close": 13.6, "volume": 15120.0}, {"date": "2019-08-22", "close": 13.504, "volume": 12296.0}, {"date": "2019-08-23", "close": 13.24, "volume": 34034.0}, {"date": "2019-08-26", "close": 13.272, "volume": 26956.0}, {"date": "2019-08-27", "close": 13.2, "volume": 31335.0}, {"date": "2019-08-28", "close": 13.176, "volume": 39620.0}, {"date": "2019-08-29", "close": 13.512, "volume": 32599.0}, {"date": "2019-08-30", "close": 13.24, "volume": 17540.0}, {"date": "2019-09-03", "close": 13.0, "volume": 16653.0}, {"date": "2019-09-04", "close": 13.104, "volume": 15226.0}, {"date": "2019-09-05", "close": 13.24, "volume": 21104.0}, {"date": "2019-09-06", "close": 13.24, "volume": 5524.0}, {"date": "2019-09-09", "close": 14.24, "volume": 78100.0}, {"date": "2019-09-10", "close": 15.0, "volume": 41978.0}, {"date": "2019-09-11", "close": 15.056, "volume": 63559.0}, {"date": "2019-09-12", "close": 15.112, "volume": 70961.0}, {"date": "2019-09-13", "close": 15.44, "volume": 67636.0}, {"date": "2019-09-16", "close": 15.48, "volume": 66743.0}, {"date": "2019-09-17", "close": 15.48, "volume": 60933.0}, {"date": "2019-09-18", "close": 15.44, "volume": 58896.0}, {"date": "2019-09-19", "close": 15.432, "volume": 52259.0}, {"date": "2019-09-20", "close": 14.944, "volume": 301970.0}, {"date": "2019-09-23", "close": 14.528, "volume": 38696.0}, {"date": "2019-09-24", "close": 13.992, "volume": 40685.0}, {"date": "2019-09-25", "close": 14.256, "volume": 26075.0}, {"date": "2019-09-26", "close": 14.136, "volume": 16033.0}, {"date": "2019-09-27", "close": 14.04, "volume": 22871.0}, {"date": "2019-09-30", "close": 14.048, "volume": 24466.0}, {"date": "2019-10-01", "close": 14.064, "volume": 23379.0}, {"date": "2019-10-02", "close": 13.816, "volume": 41844.0}, {"date": "2019-10-03", "close": 13.48, "volume": 24361.0}, {"date": "2019-10-04", "close": 13.896, "volume": 12388.0}, {"date": "2019-10-07", "close": 13.88, "volume": 12503.0}, {"date": "2019-10-08", "close": 13.84, "volume": 24503.0}, {"date": "2019-10-09", "close": 13.928, "volume": 10348.0}, {"date": "2019-10-10", "close": 13.92, "volume": 24319.0}, {"date": "2019-10-11", "close": 14.136, "volume": 19506.0}, {"date": "2019-10-14", "close": 14.192, "volume": 5116.0}, {"date": "2019-10-15", "close": 14.32, "volume": 14361.0}, {"date": "2019-10-16", "close": 14.224, "volume": 12434.0}, {"date": "2019-10-17", "close": 14.12, "volume": 18493.0}, {"date": "2019-10-18", "close": 13.968, "volume": 52605.0}, {"date": "2019-10-21", "close": 13.976, "volume": 32605.0}, {"date": "2019-10-22", "close": 13.944, "volume": 8320.0}, {"date": "2019-10-23", "close": 13.976, "volume": 4970.0}, {"date": "2019-10-24", "close": 13.816, "volume": 10814.0}, {"date": "2019-10-25", "close": 13.824, "volume": 4041.0}, {"date": "2019-10-28", "close": 13.952, "volume": 6141.0}, {"date": "2019-10-29", "close": 13.84, "volume": 15815.0}, {"date": "2019-10-30", "close": 13.84, "volume": 49759.0}, {"date": "2019-10-31", "close": 13.776, "volume": 21174.0}, {"date": "2019-11-01", "close": 13.792, "volume": 14456.0}, {"date": "2019-11-04", "close": 13.768, "volume": 31676.0}, {"date": "2019-11-05", "close": 13.84, "volume": 20041.0}, {"date": "2019-11-06", "close": 13.752, "volume": 23863.0}, {"date": "2019-11-07", "close": 13.88, "volume": 19433.0}, {"date": "2019-11-08", "close": 13.824, "volume": 17921.0}, {"date": "2019-11-11", "close": 13.904, "volume": 5798.0}, {"date": "2019-11-12", "close": 13.88, "volume": 14386.0}, {"date": "2019-11-13", "close": 13.896, "volume": 4341.0}, {"date": "2019-11-14", "close": 13.912, "volume": 13280.0}, {"date": "2019-11-15", "close": 13.88, "volume": 10561.0}, {"date": "2019-11-18", "close": 13.792, "volume": 9094.0}, {"date": "2019-11-19", "close": 13.824, "volume": 23393.0}, {"date": "2019-11-20", "close": 13.648, "volume": 46535.0}, {"date": "2019-11-21", "close": 13.656, "volume": 8261.0}, {"date": "2019-11-22", "close": 13.624, "volume": 2965.0}, {"date": "2019-11-25", "close": 13.768, "volume": 24599.0}, {"date": "2019-11-26", "close": 13.688, "volume": 18225.0}, {"date": "2019-11-27", "close": 13.84, "volume": 9216.0}, {"date": "2019-11-29", "close": 13.704, "volume": 12231.0}, {"date": "2019-12-02", "close": 13.664, "volume": 179223.0}, {"date": "2019-12-03", "close": 13.544, "volume": 35518.0}, {"date": "2019-12-04", "close": 13.496, "volume": 7435.0}, {"date": "2019-12-05", "close": 13.528, "volume": 4651.0}, {"date": "2019-12-06", "close": 13.56, "volume": 65398.0}, {"date": "2019-12-09", "close": 13.544, "volume": 93579.0}, {"date": "2019-12-10", "close": 13.896, "volume": 17941.0}, {"date": "2019-12-11", "close": 13.6, "volume": 19976.0}, {"date": "2019-12-12", "close": 13.68, "volume": 45488.0}, {"date": "2019-12-13", "close": 13.632, "volume": 18000.0}, {"date": "2019-12-16", "close": 13.72, "volume": 54751.0}, {"date": "2019-12-17", "close": 13.696, "volume": 132595.0}, {"date": "2019-12-18", "close": 13.8, "volume": 142215.0}, {"date": "2019-12-19", "close": 13.96, "volume": 42203.0}, {"date": "2019-12-20", "close": 13.976, "volume": 105903.0}, {"date": "2019-12-23", "close": 14.0, "volume": 13715.0}, {"date": "2019-12-24", "close": 14.0, "volume": 4331.0}, {"date": "2019-12-26", "close": 13.904, "volume": 14040.0}, {"date": "2019-12-27", "close": 13.824, "volume": 66309.0}, {"date": "2019-12-30", "close": 13.96, "volume": 24979.0}, {"date": "2019-12-31", "close": 13.976, "volume": 58846.0}, {"date": "2020-01-02", "close": 13.88, "volume": 18836.0}, {"date": "2020-01-03", "close": 13.832, "volume": 21769.0}, {"date": "2020-01-06", "close": 14.016, "volume": 77531.0}, {"date": "2020-01-07", "close": 13.88, "volume": 23413.0}, {"date": "2020-01-08", "close": 13.912, "volume": 38843.0}, {"date": "2020-01-09", "close": 14.0, "volume": 8558.0}, {"date": "2020-01-10", "close": 13.824, "volume": 48436.0}, {"date": "2020-01-13", "close": 13.904, "volume": 20086.0}, {"date": "2020-01-14", "close": 13.768, "volume": 9538.0}, {"date": "2020-01-15", "close": 13.72, "volume": 35103.0}, {"date": "2020-01-16", "close": 13.536, "volume": 62404.0}, {"date": "2020-01-17", "close": 13.512, "volume": 46859.0}, {"date": "2020-01-21", "close": 13.224, "volume": 55073.0}, {"date": "2020-01-22", "close": 13.456, "volume": 21291.0}, {"date": "2020-01-23", "close": 13.32, "volume": 28876.0}, {"date": "2020-01-24", "close": 13.36, "volume": 14295.0}, {"date": "2020-01-27", "close": 13.264, "volume": 9894.0}, {"date": "2020-01-28", "close": 13.1, "volume": 17663.0}, {"date": "2020-01-29", "close": 12.984, "volume": 27399.0}, {"date": "2020-01-30", "close": 12.992, "volume": 17291.0}, {"date": "2020-01-31", "close": 12.76, "volume": 20241.0}, {"date": "2020-02-03", "close": 12.76, "volume": 12423.0}, {"date": "2020-02-04", "close": 13.088, "volume": 57830.0}, {"date": "2020-02-05", "close": 13.608, "volume": 33343.0}, {"date": "2020-02-06", "close": 13.344, "volume": 22733.0}, {"date": "2020-02-07", "close": 13.352, "volume": 20925.0}, {"date": "2020-02-10", "close": 13.36, "volume": 14168.0}, {"date": "2020-02-11", "close": 13.32, "volume": 106221.0}, {"date": "2020-02-12", "close": 13.48, "volume": 14398.0}, {"date": "2020-02-13", "close": 13.552, "volume": 6121.0}, {"date": "2020-02-14", "close": 13.32, "volume": 15533.0}, {"date": "2020-02-18", "close": 13.312, "volume": 47320.0}, {"date": "2020-02-19", "close": 13.232, "volume": 15441.0}, {"date": "2020-02-20", "close": 13.416, "volume": 23683.0}, {"date": "2020-02-21", "close": 13.616, "volume": 117993.0}, {"date": "2020-02-24", "close": 13.064, "volume": 11919.0}, {"date": "2020-02-25", "close": 13.2, "volume": 30011.0}, {"date": "2020-02-26", "close": 12.832, "volume": 12298.0}, {"date": "2020-02-27", "close": 12.32, "volume": 146599.0}, {"date": "2020-02-28", "close": 12.344, "volume": 124840.0}, {"date": "2020-03-02", "close": 12.488, "volume": 18774.0}, {"date": "2020-03-03", "close": 12.096, "volume": 24633.0}, {"date": "2020-03-04", "close": 12.416, "volume": 18711.0}, {"date": "2020-03-05", "close": 12.016, "volume": 36440.0}, {"date": "2020-03-06", "close": 12.12, "volume": 143790.0}, {"date": "2020-03-09", "close": 10.784, "volume": 46628.0}, {"date": "2020-03-10", "close": 10.984, "volume": 29424.0}, {"date": "2020-03-11", "close": 10.664, "volume": 29311.0}, {"date": "2020-03-12", "close": 9.624, "volume": 251685.0}, {"date": "2020-03-13", "close": 10.288, "volume": 52180.0}, {"date": "2020-03-16", "close": 8.176, "volume": 41319.0}, {"date": "2020-03-17", "close": 11.52, "volume": 61481.0}, {"date": "2020-03-18", "close": 9.208, "volume": 59804.0}, {"date": "2020-03-19", "close": 9.352, "volume": 68171.0}, {"date": "2020-03-20", "close": 9.688, "volume": 85600.0}, {"date": "2020-03-23", "close": 9.224, "volume": 23216.0}, {"date": "2020-03-24", "close": 10.928, "volume": 41621.0}, {"date": "2020-03-25", "close": 11.304, "volume": 26480.0}, {"date": "2020-03-26", "close": 11.12, "volume": 25005.0}, {"date": "2020-03-27", "close": 9.752, "volume": 36765.0}, {"date": "2020-03-30", "close": 9.392, "volume": 23780.0}, {"date": "2020-03-31", "close": 10.656, "volume": 21699.0}, {"date": "2020-04-01", "close": 9.392, "volume": 23580.0}, {"date": "2020-04-02", "close": 9.28, "volume": 20043.0}, {"date": "2020-04-03", "close": 8.496, "volume": 73834.0}, {"date": "2020-04-06", "close": 9.4, "volume": 45181.0}, {"date": "2020-04-07", "close": 8.8, "volume": 18913.0}, {"date": "2020-04-08", "close": 9.496, "volume": 26473.0}, {"date": "2020-04-09", "close": 10.384, "volume": 27624.0}, {"date": "2020-04-13", "close": 9.224, "volume": 13160.0}, {"date": "2020-04-14", "close": 9.048, "volume": 33338.0}, {"date": "2020-04-15", "close": 8.448, "volume": 37941.0}, {"date": "2020-04-16", "close": 8.112, "volume": 40159.0}, {"date": "2020-04-17", "close": 8.08, "volume": 112871.0}, {"date": "2020-04-20", "close": 8.184, "volume": 27591.0}, {"date": "2020-04-21", "close": 8.056, "volume": 16954.0}, {"date": "2020-04-22", "close": 8.208, "volume": 19025.0}, {"date": "2020-04-23", "close": 8.072, "volume": 14841.0}, {"date": "2020-04-24", "close": 8.248, "volume": 9338.0}, {"date": "2020-04-27", "close": 9.736, "volume": 18725.0}, {"date": "2020-04-28", "close": 9.544, "volume": 14101.0}, {"date": "2020-04-29", "close": 10.416, "volume": 41529.0}, {"date": "2020-04-30", "close": 9.208, "volume": 20416.0}, {"date": "2020-05-01", "close": 9.184, "volume": 30058.0}, {"date": "2020-05-04", "close": 9.264, "volume": 12831.0}, {"date": "2020-05-05", "close": 8.6, "volume": 18050.0}, {"date": "2020-05-06", "close": 8.368, "volume": 30263.0}, {"date": "2020-05-07", "close": 8.56, "volume": 23323.0}, {"date": "2020-05-08", "close": 8.784, "volume": 33414.0}, {"date": "2020-05-11", "close": 8.368, "volume": 36186.0}, {"date": "2020-05-12", "close": 8.0, "volume": 49248.0}, {"date": "2020-05-13", "close": 8.04, "volume": 45075.0}, {"date": "2020-05-14", "close": 8.52, "volume": 35860.0}, {"date": "2020-05-15", "close": 8.808, "volume": 32904.0}, {"date": "2020-05-18", "close": 9.696, "volume": 33121.0}, {"date": "2020-05-19", "close": 8.328, "volume": 13595.0}, {"date": "2020-05-20", "close": 9.36, "volume": 20446.0}, {"date": "2020-05-21", "close": 9.08, "volume": 10843.0}, {"date": "2020-05-22", "close": 8.84, "volume": 24026.0}, {"date": "2020-05-26", "close": 8.92, "volume": 24078.0}, {"date": "2020-05-27", "close": 9.04, "volume": 32503.0}, {"date": "2020-05-28", "close": 9.088, "volume": 20083.0}, {"date": "2020-05-29", "close": 8.904, "volume": 9468.0}, {"date": "2020-06-01", "close": 8.736, "volume": 21443.0}, {"date": "2020-06-02", "close": 8.48, "volume": 11785.0}, {"date": "2020-06-03", "close": 8.664, "volume": 24201.0}, {"date": "2020-06-04", "close": 8.592, "volume": 17343.0}, {"date": "2020-06-05", "close": 9.096, "volume": 98244.0}, {"date": "2020-06-08", "close": 9.456, "volume": 24968.0}, {"date": "2020-06-09", "close": 9.4, "volume": 49425.0}, {"date": "2020-06-10", "close": 9.048, "volume": 17999.0}, {"date": "2020-06-11", "close": 8.232, "volume": 41199.0}, {"date": "2020-06-12", "close": 8.28, "volume": 37996.0}, {"date": "2020-06-15", "close": 8.52, "volume": 15713.0}, {"date": "2020-06-16", "close": 8.92, "volume": 12324.0}, {"date": "2020-06-17", "close": 8.424, "volume": 12114.0}, {"date": "2020-06-18", "close": 8.44, "volume": 17959.0}, {"date": "2020-06-19", "close": 8.48, "volume": 70573.0}, {"date": "2020-06-22", "close": 8.416, "volume": 29100.0}, {"date": "2020-06-23", "close": 8.312, "volume": 17469.0}, {"date": "2020-06-24", "close": 8.072, "volume": 31811.0}, {"date": "2020-06-25", "close": 8.216, "volume": 20725.0}, {"date": "2020-06-26", "close": 7.936, "volume": 130701.0}, {"date": "2020-06-29", "close": 8.096, "volume": 68809.0}, {"date": "2020-06-30", "close": 8.608, "volume": 14493.0}, {"date": "2020-07-01", "close": 8.792, "volume": 21994.0}, {"date": "2020-07-02", "close": 8.376, "volume": 14494.0}, {"date": "2020-07-06", "close": 8.592, "volume": 13454.0}, {"date": "2020-07-07", "close": 8.248, "volume": 13744.0}, {"date": "2020-07-08", "close": 8.056, "volume": 21224.0}, {"date": "2020-07-09", "close": 7.96, "volume": 28118.0}, {"date": "2020-07-10", "close": 8.136, "volume": 10376.0}, {"date": "2020-07-13", "close": 8.136, "volume": 9001.0}, {"date": "2020-07-14", "close": 8.248, "volume": 10176.0}, {"date": "2020-07-15", "close": 8.792, "volume": 34728.0}, {"date": "2020-07-16", "close": 8.32, "volume": 18898.0}, {"date": "2020-07-17", "close": 8.272, "volume": 10154.0}, {"date": "2020-07-20", "close": 8.248, "volume": 5770.0}, {"date": "2020-07-21", "close": 8.52, "volume": 6229.0}, {"date": "2020-07-22", "close": 8.68, "volume": 7484.0}, {"date": "2020-07-23", "close": 8.648, "volume": 28670.0}, {"date": "2020-07-24", "close": 8.328, "volume": 17338.0}, {"date": "2020-07-27", "close": 8.4, "volume": 8311.0}, {"date": "2020-07-28", "close": 8.08, "volume": 17131.0}, {"date": "2020-07-29", "close": 8.072, "volume": 10233.0}, {"date": "2020-07-30", "close": 8.08, "volume": 13221.0}, {"date": "2020-07-31", "close": 7.888, "volume": 17266.0}, {"date": "2020-08-03", "close": 7.952, "volume": 10773.0}, {"date": "2020-08-04", "close": 7.896, "volume": 13988.0}, {"date": "2020-08-05", "close": 8.024, "volume": 6486.0}, {"date": "2020-08-06", "close": 7.92, "volume": 112620.0}, {"date": "2020-08-07", "close": 8.128, "volume": 10583.0}, {"date": "2020-08-10", "close": 8.12, "volume": 13260.0}, {"date": "2020-08-11", "close": 8.296, "volume": 7613.0}, {"date": "2020-08-12", "close": 8.584, "volume": 4685.0}, {"date": "2020-08-13", "close": 8.568, "volume": 4778.0}, {"date": "2020-08-14", "close": 8.704, "volume": 4603.0}, {"date": "2020-08-17", "close": 8.616, "volume": 4611.0}, {"date": "2020-08-18", "close": 8.56, "volume": 3484.0}, {"date": "2020-08-19", "close": 8.728, "volume": 6268.0}, {"date": "2020-08-20", "close": 8.712, "volume": 4539.0}, {"date": "2020-08-21", "close": 8.496, "volume": 13228.0}, {"date": "2020-08-24", "close": 8.496, "volume": 3890.0}, {"date": "2020-08-25", "close": 8.496, "volume": 3348.0}, {"date": "2020-08-26", "close": 8.552, "volume": 5879.0}, {"date": "2020-08-27", "close": 8.672, "volume": 15490.0}, {"date": "2020-08-28", "close": 8.512, "volume": 15009.0}, {"date": "2020-08-31", "close": 8.432, "volume": 13363.0}, {"date": "2020-09-01", "close": 8.592, "volume": 5243.0}, {"date": "2020-09-02", "close": 8.584, "volume": 6590.0}, {"date": "2020-09-03", "close": 8.32, "volume": 22109.0}, {"date": "2020-09-04", "close": 8.44, "volume": 16431.0}, {"date": "2020-09-08", "close": 8.344, "volume": 6059.0}, {"date": "2020-09-09", "close": 8.36, "volume": 11833.0}, {"date": "2020-09-10", "close": 8.336, "volume": 8679.0}, {"date": "2020-09-11", "close": 8.28, "volume": 9539.0}, {"date": "2020-09-14", "close": 8.4, "volume": 7019.0}, {"date": "2020-09-15", "close": 8.272, "volume": 9829.0}, {"date": "2020-09-16", "close": 8.44, "volume": 40861.0}, {"date": "2020-09-17", "close": 8.6, "volume": 4670.0}, {"date": "2020-09-18", "close": 8.632, "volume": 41851.0}, {"date": "2020-09-21", "close": 8.016, "volume": 16003.0}, {"date": "2020-09-22", "close": 7.888, "volume": 15240.0}, {"date": "2020-09-23", "close": 7.56, "volume": 20631.0}, {"date": "2020-09-24", "close": 7.52, "volume": 4990.0}, {"date": "2020-09-25", "close": 7.728, "volume": 5929.0}, {"date": "2020-09-28", "close": 7.872, "volume": 18606.0}, {"date": "2020-09-29", "close": 8.0, "volume": 1851.0}, {"date": "2020-09-30", "close": 8.0, "volume": 4679.0}, {"date": "2020-10-01", "close": 8.192, "volume": 10133.0}, {"date": "2020-10-02", "close": 8.424, "volume": 17400.0}, {"date": "2020-10-05", "close": 8.48, "volume": 23726.0}, {"date": "2020-10-06", "close": 8.688, "volume": 33050.0}, {"date": "2020-10-07", "close": 8.88, "volume": 9565.0}, {"date": "2020-10-08", "close": 8.808, "volume": 8405.0}, {"date": "2020-10-09", "close": 8.92, "volume": 24651.0}, {"date": "2020-10-12", "close": 8.92, "volume": 7846.0}, {"date": "2020-10-13", "close": 8.88, "volume": 11308.0}, {"date": "2020-10-14", "close": 8.72, "volume": 2024.0}, {"date": "2020-10-15", "close": 9.2, "volume": 4990.0}, {"date": "2020-10-16", "close": 9.788, "volume": 10976.0}, {"date": "2020-10-19", "close": 9.512, "volume": 7654.0}, {"date": "2020-10-20", "close": 9.72, "volume": 2298.0}, {"date": "2020-10-21", "close": 9.72, "volume": 6841.0}, {"date": "2020-10-22", "close": 10.096, "volume": 13221.0}, {"date": "2020-10-23", "close": 10.176, "volume": 4783.0}, {"date": "2020-10-26", "close": 9.68, "volume": 6880.0}, {"date": "2020-10-27", "close": 9.976, "volume": 9451.0}, {"date": "2020-10-28", "close": 10.096, "volume": 6808.0}, {"date": "2020-10-29", "close": 10.56, "volume": 18236.0}, {"date": "2020-10-30", "close": 9.872, "volume": 26028.0}, {"date": "2020-11-02", "close": 10.4, "volume": 19374.0}, {"date": "2020-11-03", "close": 9.76, "volume": 42409.0}, {"date": "2020-11-04", "close": 9.6, "volume": 5493.0}, {"date": "2020-11-05", "close": 9.92, "volume": 92536.0}, {"date": "2020-11-06", "close": 9.648, "volume": 5859.0}, {"date": "2020-11-09", "close": 11.32, "volume": 44586.0}, {"date": "2020-11-10", "close": 11.16, "volume": 24616.0}, {"date": "2020-11-11", "close": 10.68, "volume": 15393.0}, {"date": "2020-11-12", "close": 10.072, "volume": 37574.0}, {"date": "2020-11-13", "close": 10.184, "volume": 25311.0}, {"date": "2020-11-16", "close": 10.496, "volume": 22460.0}, {"date": "2020-11-17", "close": 10.488, "volume": 17871.0}, {"date": "2020-11-18", "close": 10.232, "volume": 48556.0}, {"date": "2020-11-19", "close": 10.52, "volume": 57544.0}, {"date": "2020-11-20", "close": 10.464, "volume": 16648.0}, {"date": "2020-11-23", "close": 10.32, "volume": 11816.0}, {"date": "2020-11-24", "close": 10.72, "volume": 58271.0}, {"date": "2020-11-25", "close": 10.36, "volume": 35269.0}, {"date": "2020-11-27", "close": 10.48, "volume": 13955.0}, {"date": "2020-11-30", "close": 10.4, "volume": 17604.0}, {"date": "2020-12-01", "close": 10.712, "volume": 18686.0}, {"date": "2020-12-02", "close": 10.48, "volume": 11380.0}, {"date": "2020-12-03", "close": 10.456, "volume": 12939.0}, {"date": "2020-12-04", "close": 10.88, "volume": 32455.0}, {"date": "2020-12-07", "close": 10.656, "volume": 11621.0}, {"date": "2020-12-08", "close": 10.84, "volume": 16061.0}, {"date": "2020-12-09", "close": 10.88, "volume": 22738.0}, {"date": "2020-12-10", "close": 10.816, "volume": 8194.0}, {"date": "2020-12-11", "close": 10.636, "volume": 23311.0}, {"date": "2020-12-14", "close": 10.536, "volume": 20106.0}, {"date": "2020-12-15", "close": 10.656, "volume": 16345.0}, {"date": "2020-12-16", "close": 10.84, "volume": 17176.0}, {"date": "2020-12-17", "close": 11.128, "volume": 8103.0}, {"date": "2020-12-18", "close": 12.08, "volume": 131643.0}, {"date": "2020-12-21", "close": 11.944, "volume": 8531.0}, {"date": "2020-12-22", "close": 11.68, "volume": 9895.0}, {"date": "2020-12-23", "close": 11.76, "volume": 12783.0}, {"date": "2020-12-24", "close": 11.76, "volume": 8190.0}, {"date": "2020-12-28", "close": 11.6, "volume": 15780.0}, {"date": "2020-12-29", "close": 11.64, "volume": 6379.0}, {"date": "2020-12-30", "close": 11.728, "volume": 7070.0}, {"date": "2020-12-31", "close": 11.76, "volume": 14094.0}, {"date": "2021-01-04", "close": 11.712, "volume": 21195.0}, {"date": "2021-01-05", "close": 11.72, "volume": 19879.0}, {"date": "2021-01-06", "close": 12.048, "volume": 28165.0}, {"date": "2021-01-07", "close": 12.32, "volume": 12750.0}, {"date": "2021-01-08", "close": 12.504, "volume": 8275.0}, {"date": "2021-01-11", "close": 12.32, "volume": 7113.0}, {"date": "2021-01-12", "close": 12.536, "volume": 8546.0}, {"date": "2021-01-13", "close": 12.44, "volume": 11168.0}, {"date": "2021-01-14", "close": 12.528, "volume": 19510.0}, {"date": "2021-01-15", "close": 12.48, "volume": 61484.0}, {"date": "2021-01-19", "close": 12.288, "volume": 16344.0}, {"date": "2021-01-20", "close": 12.24, "volume": 8773.0}, {"date": "2021-01-21", "close": 12.344, "volume": 20479.0}, {"date": "2021-01-22", "close": 12.8, "volume": 22439.0}, {"date": "2021-01-25", "close": 12.664, "volume": 24664.0}, {"date": "2021-01-26", "close": 12.776, "volume": 25916.0}, {"date": "2021-01-27", "close": 12.4, "volume": 37810.0}, {"date": "2021-01-28", "close": 12.376, "volume": 68281.0}, {"date": "2021-01-29", "close": 12.344, "volume": 27365.0}, {"date": "2021-02-01", "close": 13.08, "volume": 39130.0}, {"date": "2021-02-02", "close": 13.36, "volume": 44195.0}, {"date": "2021-02-03", "close": 13.44, "volume": 34086.0}, {"date": "2021-02-04", "close": 13.528, "volume": 23576.0}, {"date": "2021-02-05", "close": 14.0, "volume": 32161.0}, {"date": "2021-02-08", "close": 14.48, "volume": 40285.0}, {"date": "2021-02-09", "close": 14.312, "volume": 27184.0}, {"date": "2021-02-10", "close": 14.16, "volume": 12460.0}, {"date": "2021-02-11", "close": 13.664, "volume": 29106.0}, {"date": "2021-02-12", "close": 13.064, "volume": 35574.0}, {"date": "2021-02-16", "close": 13.36, "volume": 39230.0}, {"date": "2021-02-17", "close": 13.44, "volume": 17050.0}, {"date": "2021-02-18", "close": 12.92, "volume": 23746.0}, {"date": "2021-02-19", "close": 12.984, "volume": 29409.0}, {"date": "2021-02-22", "close": 12.688, "volume": 46570.0}, {"date": "2021-02-23", "close": 13.576, "volume": 54905.0}, {"date": "2021-02-24", "close": 13.688, "volume": 22118.0}, {"date": "2021-02-25", "close": 12.88, "volume": 38609.0}, {"date": "2021-02-26", "close": 12.64, "volume": 26571.0}, {"date": "2021-03-01", "close": 12.76, "volume": 27773.0}, {"date": "2021-03-02", "close": 12.64, "volume": 68221.0}, {"date": "2021-03-03", "close": 12.72, "volume": 38166.0}, {"date": "2021-03-04", "close": 14.248, "volume": 76233.0}, {"date": "2021-03-05", "close": 14.896, "volume": 41055.0}, {"date": "2021-03-08", "close": 14.976, "volume": 52508.0}, {"date": "2021-03-09", "close": 15.064, "volume": 24766.0}, {"date": "2021-03-10", "close": 15.192, "volume": 44511.0}, {"date": "2021-03-11", "close": 15.24, "volume": 38646.0}, {"date": "2021-03-12", "close": 15.04, "volume": 24743.0}, {"date": "2021-03-15", "close": 15.032, "volume": 15004.0}, {"date": "2021-03-16", "close": 14.56, "volume": 28108.0}, {"date": "2021-03-17", "close": 14.336, "volume": 26824.0}, {"date": "2021-03-18", "close": 14.072, "volume": 24524.0}, {"date": "2021-03-19", "close": 13.76, "volume": 117244.0}, {"date": "2021-03-22", "close": 13.28, "volume": 85220.0}, {"date": "2021-03-23", "close": 13.144, "volume": 28139.0}, {"date": "2021-03-24", "close": 13.488, "volume": 21776.0}, {"date": "2021-03-25", "close": 13.744, "volume": 17413.0}, {"date": "2021-03-26", "close": 13.992, "volume": 15088.0}, {"date": "2021-03-29", "close": 13.184, "volume": 24913.0}, {"date": "2021-03-30", "close": 13.952, "volume": 12433.0}, {"date": "2021-03-31", "close": 13.856, "volume": 18355.0}, {"date": "2021-04-01", "close": 14.048, "volume": 6980.0}, {"date": "2021-04-05", "close": 13.416, "volume": 15343.0}, {"date": "2021-04-06", "close": 13.24, "volume": 56029.0}, {"date": "2021-04-07", "close": 13.192, "volume": 50883.0}, {"date": "2021-04-08", "close": 13.232, "volume": 15896.0}, {"date": "2021-04-09", "close": 13.208, "volume": 17033.0}, {"date": "2021-04-12", "close": 13.136, "volume": 31668.0}, {"date": "2021-04-13", "close": 13.208, "volume": 36831.0}, {"date": "2021-04-14", "close": 13.4, "volume": 38986.0}, {"date": "2021-04-15", "close": 14.584, "volume": 46586.0}, {"date": "2021-04-16", "close": 15.008, "volume": 45069.0}, {"date": "2021-04-19", "close": 15.0, "volume": 64059.0}, {"date": "2021-04-20", "close": 15.12, "volume": 41200.0}, {"date": "2021-04-21", "close": 14.88, "volume": 20095.0}, {"date": "2021-04-22", "close": 14.232, "volume": 28764.0}, {"date": "2021-04-23", "close": 14.032, "volume": 18229.0}, {"date": "2021-04-26", "close": 14.008, "volume": 32783.0}, {"date": "2021-04-27", "close": 14.144, "volume": 18135.0}, {"date": "2021-04-28", "close": 14.008, "volume": 14148.0}, {"date": "2021-04-29", "close": 14.048, "volume": 17230.0}, {"date": "2021-04-30", "close": 14.072, "volume": 77628.0}, {"date": "2021-05-03", "close": 14.36, "volume": 20960.0}, {"date": "2021-05-04", "close": 14.088, "volume": 29996.0}, {"date": "2021-05-05", "close": 14.12, "volume": 35855.0}, {"date": "2021-05-06", "close": 14.08, "volume": 27355.0}, {"date": "2021-05-07", "close": 14.128, "volume": 18438.0}, {"date": "2021-05-10", "close": 14.192, "volume": 46974.0}, {"date": "2021-05-11", "close": 14.224, "volume": 23034.0}, {"date": "2021-05-12", "close": 14.224, "volume": 36840.0}, {"date": "2021-05-13", "close": 14.36, "volume": 31644.0}, {"date": "2021-05-14", "close": 14.4, "volume": 38156.0}, {"date": "2021-05-17", "close": 14.448, "volume": 22898.0}, {"date": "2021-05-18", "close": 14.32, "volume": 40530.0}, {"date": "2021-05-19", "close": 14.264, "volume": 26090.0}, {"date": "2021-05-20", "close": 14.4, "volume": 53594.0}, {"date": "2021-05-21", "close": 14.408, "volume": 13935.0}, {"date": "2021-05-24", "close": 14.272, "volume": 17775.0}, {"date": "2021-05-25", "close": 14.2, "volume": 35699.0}, {"date": "2021-05-26", "close": 14.272, "volume": 19343.0}, {"date": "2021-05-27", "close": 14.288, "volume": 5313.0}, {"date": "2021-05-28", "close": 14.2, "volume": 25669.0}, {"date": "2021-06-01", "close": 14.2, "volume": 21455.0}, {"date": "2021-06-02", "close": 14.232, "volume": 34715.0}, {"date": "2021-06-03", "close": 14.848, "volume": 85208.0}, {"date": "2021-06-04", "close": 14.808, "volume": 42069.0}, {"date": "2021-06-07", "close": 14.248, "volume": 102508.0}, {"date": "2021-06-08", "close": 14.296, "volume": 28650.0}, {"date": "2021-06-09", "close": 14.208, "volume": 42363.0}, {"date": "2021-06-10", "close": 14.304, "volume": 29359.0}, {"date": "2021-06-11", "close": 14.216, "volume": 25714.0}, {"date": "2021-06-14", "close": 14.064, "volume": 53545.0}, {"date": "2021-06-15", "close": 14.064, "volume": 50629.0}, {"date": "2021-06-16", "close": 14.2, "volume": 71779.0}, {"date": "2021-06-17", "close": 14.024, "volume": 103514.0}, {"date": "2021-06-18", "close": 13.784, "volume": 121731.0}, {"date": "2021-06-21", "close": 13.76, "volume": 90851.0}, {"date": "2021-06-22", "close": 13.64, "volume": 92293.0}, {"date": "2021-06-23", "close": 13.648, "volume": 77228.0}, {"date": "2021-06-24", "close": 13.72, "volume": 124158.0}, {"date": "2021-06-25", "close": 14.192, "volume": 1977015.0}, {"date": "2021-06-28", "close": 14.424, "volume": 59666.0}, {"date": "2021-06-29", "close": 13.92, "volume": 41820.0}, {"date": "2021-06-30", "close": 13.808, "volume": 41285.0}, {"date": "2021-07-01", "close": 13.992, "volume": 26265.0}, {"date": "2021-07-02", "close": 13.824, "volume": 23859.0}, {"date": "2021-07-06", "close": 13.56, "volume": 68784.0}, {"date": "2021-07-07", "close": 13.36, "volume": 39714.0}, {"date": "2021-07-08", "close": 13.384, "volume": 36236.0}, {"date": "2021-07-09", "close": 13.768, "volume": 20216.0}, {"date": "2021-07-12", "close": 13.688, "volume": 9500.0}, {"date": "2021-07-13", "close": 13.752, "volume": 32563.0}, {"date": "2021-07-14", "close": 13.92, "volume": 19631.0}, {"date": "2021-07-15", "close": 16.04, "volume": 627666.0}, {"date": "2021-07-16", "close": 15.648, "volume": 218545.0}, {"date": "2021-07-19", "close": 15.112, "volume": 228730.0}, {"date": "2021-07-20", "close": 15.2, "volume": 103381.0}, {"date": "2021-07-21", "close": 15.352, "volume": 48035.0}, {"date": "2021-07-22", "close": 15.088, "volume": 24783.0}, {"date": "2021-07-23", "close": 15.2, "volume": 108859.0}, {"date": "2021-07-26", "close": 14.92, "volume": 52368.0}, {"date": "2021-07-27", "close": 15.168, "volume": 108466.0}, {"date": "2021-07-28", "close": 14.944, "volume": 31241.0}, {"date": "2021-07-29", "close": 15.128, "volume": 81269.0}, {"date": "2021-07-30", "close": 15.2, "volume": 37259.0}, {"date": "2021-08-02", "close": 15.432, "volume": 8338.0}, {"date": "2021-08-03", "close": 15.4, "volume": 31855.0}, {"date": "2021-08-04", "close": 15.512, "volume": 12673.0}, {"date": "2021-08-05", "close": 15.712, "volume": 16309.0}, {"date": "2021-08-06", "close": 15.88, "volume": 38896.0}, {"date": "2021-08-09", "close": 15.816, "volume": 17394.0}, {"date": "2021-08-10", "close": 15.944, "volume": 8136.0}, {"date": "2021-08-11", "close": 15.68, "volume": 31949.0}, {"date": "2021-08-12", "close": 15.744, "volume": 20760.0}, {"date": "2021-08-13", "close": 15.616, "volume": 10483.0}, {"date": "2021-08-16", "close": 15.92, "volume": 11205.0}, {"date": "2021-08-17", "close": 15.904, "volume": 15426.0}, {"date": "2021-08-18", "close": 15.92, "volume": 12931.0}, {"date": "2021-08-19", "close": 15.816, "volume": 9451.0}, {"date": "2021-08-20", "close": 16.128, "volume": 30654.0}, {"date": "2021-08-23", "close": 15.888, "volume": 15920.0}, {"date": "2021-08-24", "close": 15.648, "volume": 6533.0}, {"date": "2021-08-25", "close": 15.648, "volume": 10274.0}, {"date": "2021-08-26", "close": 15.752, "volume": 6178.0}, {"date": "2021-08-27", "close": 15.856, "volume": 19911.0}, {"date": "2021-08-30", "close": 15.664, "volume": 4970.0}, {"date": "2021-08-31", "close": 15.824, "volume": 4155.0}, {"date": "2021-09-01", "close": 15.848, "volume": 16698.0}, {"date": "2021-09-02", "close": 15.92, "volume": 5976.0}, {"date": "2021-09-03", "close": 15.744, "volume": 9820.0}, {"date": "2021-09-07", "close": 15.856, "volume": 23100.0}, {"date": "2021-09-08", "close": 15.88, "volume": 19385.0}, {"date": "2021-09-09", "close": 15.96, "volume": 49845.0}, {"date": "2021-09-10", "close": 15.776, "volume": 18350.0}, {"date": "2021-09-13", "close": 15.688, "volume": 8305.0}, {"date": "2021-09-14", "close": 15.528, "volume": 13461.0}, {"date": "2021-09-15", "close": 15.72, "volume": 11615.0}, {"date": "2021-09-16", "close": 15.584, "volume": 17024.0}, {"date": "2021-09-17", "close": 15.92, "volume": 18503.0}, {"date": "2021-09-20", "close": 15.432, "volume": 11841.0}, {"date": "2021-09-21", "close": 15.544, "volume": 7523.0}, {"date": "2021-09-22", "close": 15.664, "volume": 6505.0}, {"date": "2021-09-23", "close": 15.52, "volume": 3778.0}, {"date": "2021-09-24", "close": 15.6, "volume": 9695.0}, {"date": "2021-09-27", "close": 15.928, "volume": 8675.0}, {"date": "2021-09-28", "close": 15.856, "volume": 2311.0}, {"date": "2021-09-29", "close": 15.848, "volume": 17671.0}, {"date": "2021-09-30", "close": 16.0, "volume": 683.0}, {"date": "2021-10-01", "close": 15.96, "volume": 20688.0}, {"date": "2021-10-04", "close": 15.856, "volume": 3463.0}, {"date": "2021-10-05", "close": 16.12, "volume": 47591.0}, {"date": "2021-10-06", "close": 16.096, "volume": 16704.0}, {"date": "2021-10-07", "close": 16.208, "volume": 5681.0}, {"date": "2021-10-08", "close": 16.176, "volume": 9391.0}, {"date": "2021-10-11", "close": 16.2, "volume": 11330.0}, {"date": "2021-10-12", "close": 16.224, "volume": 3971.0}, {"date": "2021-10-13", "close": 16.056, "volume": 9175.0}, {"date": "2021-10-14", "close": 16.032, "volume": 7351.0}, {"date": "2021-10-15", "close": 16.312, "volume": 211069.0}, {"date": "2021-10-18", "close": 16.752, "volume": 9061.0}, {"date": "2021-10-19", "close": 16.712, "volume": 26960.0}, {"date": "2021-10-20", "close": 16.488, "volume": 16735.0}, {"date": "2021-10-21", "close": 16.52, "volume": 8514.0}, {"date": "2021-10-22", "close": 16.48, "volume": 22079.0}, {"date": "2021-10-25", "close": 16.52, "volume": 4956.0}, {"date": "2021-10-26", "close": 16.472, "volume": 5108.0}, {"date": "2021-10-27", "close": 16.32, "volume": 1368.0}, {"date": "2021-10-28", "close": 16.256, "volume": 10754.0}, {"date": "2021-10-29", "close": 16.4, "volume": 11595.0}, {"date": "2021-11-01", "close": 16.856, "volume": 20563.0}, {"date": "2021-11-02", "close": 16.84, "volume": 8590.0}, {"date": "2021-11-03", "close": 16.912, "volume": 17450.0}, {"date": "2021-11-04", "close": 16.784, "volume": 24068.0}, {"date": "2021-11-05", "close": 16.36, "volume": 122415.0}, {"date": "2021-11-08", "close": 16.576, "volume": 18745.0}, {"date": "2021-11-09", "close": 16.44, "volume": 8108.0}, {"date": "2021-11-10", "close": 16.328, "volume": 8834.0}, {"date": "2021-11-11", "close": 16.296, "volume": 10064.0}, {"date": "2021-11-12", "close": 16.288, "volume": 2478.0}, {"date": "2021-11-15", "close": 16.616, "volume": 7701.0}, {"date": "2021-11-16", "close": 16.656, "volume": 98711.0}, {"date": "2021-11-17", "close": 16.52, "volume": 17878.0}, {"date": "2021-11-18", "close": 16.656, "volume": 25111.0}, {"date": "2021-11-19", "close": 16.44, "volume": 4344.0}, {"date": "2021-11-22", "close": 16.56, "volume": 6010.0}, {"date": "2021-11-23", "close": 16.48, "volume": 1549.0}, {"date": "2021-11-24", "close": 16.64, "volume": 1155.0}, {"date": "2021-11-26", "close": 16.32, "volume": 2466.0}, {"date": "2021-11-29", "close": 16.16, "volume": 27955.0}, {"date": "2021-11-30", "close": 16.088, "volume": 30028.0}, {"date": "2021-12-01", "close": 16.072, "volume": 8521.0}, {"date": "2021-12-02", "close": 16.312, "volume": 3665.0}, {"date": "2021-12-03", "close": 16.112, "volume": 1730.0}, {"date": "2021-12-06", "close": 16.36, "volume": 1809.0}, {"date": "2021-12-07", "close": 16.152, "volume": 14050.0}, {"date": "2021-12-08", "close": 15.976, "volume": 9199.0}, {"date": "2021-12-09", "close": 15.84, "volume": 7628.0}, {"date": "2021-12-10", "close": 16.152, "volume": 3230.0}, {"date": "2021-12-13", "close": 15.84, "volume": 14201.0}, {"date": "2021-12-14", "close": 15.824, "volume": 73475.0}, {"date": "2021-12-15", "close": 15.752, "volume": 7393.0}, {"date": "2021-12-16", "close": 15.896, "volume": 10851.0}, {"date": "2021-12-17", "close": 16.176, "volume": 78525.0}, {"date": "2021-12-20", "close": 15.512, "volume": 39361.0}, {"date": "2021-12-21", "close": 15.776, "volume": 3159.0}, {"date": "2021-12-22", "close": 15.8, "volume": 6944.0}, {"date": "2021-12-23", "close": 15.96, "volume": 1253.0}, {"date": "2021-12-27", "close": 15.72, "volume": 5816.0}, {"date": "2021-12-28", "close": 15.72, "volume": 2341.0}, {"date": "2021-12-29", "close": 15.72, "volume": 16995.0}, {"date": "2021-12-30", "close": 15.744, "volume": 10560.0}, {"date": "2021-12-31", "close": 15.744, "volume": 21159.0}, {"date": "2022-01-03", "close": 15.88, "volume": 5664.0}, {"date": "2022-01-04", "close": 15.84, "volume": 11565.0}, {"date": "2022-01-05", "close": 15.688, "volume": 829.0}, {"date": "2022-01-06", "close": 15.816, "volume": 35666.0}, {"date": "2022-01-07", "close": 16.0, "volume": 6573.0}, {"date": "2022-01-10", "close": 16.0, "volume": 2186.0}, {"date": "2022-01-11", "close": 16.0, "volume": 18583.0}, {"date": "2022-01-12", "close": 16.04, "volume": 27161.0}, {"date": "2022-01-13", "close": 16.16, "volume": 127844.0}, {"date": "2022-01-14", "close": 16.348, "volume": 97439.0}, {"date": "2022-01-18", "close": 16.6, "volume": 14829.0}, {"date": "2022-01-19", "close": 16.24, "volume": 47594.0}, {"date": "2022-01-20", "close": 16.12, "volume": 9749.0}, {"date": "2022-01-21", "close": 15.976, "volume": 505833.0}, {"date": "2022-01-24", "close": 16.56, "volume": 96791.0}, {"date": "2022-01-25", "close": 16.568, "volume": 64976.0}, {"date": "2022-01-26", "close": 16.448, "volume": 144134.0}, {"date": "2022-01-27", "close": 16.8, "volume": 29878.0}, {"date": "2022-01-28", "close": 16.28, "volume": 66563.0}, {"date": "2022-01-31", "close": 16.16, "volume": 88889.0}, {"date": "2022-02-01", "close": 16.72, "volume": 42519.0}, {"date": "2022-02-02", "close": 16.816, "volume": 43414.0}, {"date": "2022-02-03", "close": 16.688, "volume": 59144.0}, {"date": "2022-02-04", "close": 16.76, "volume": 11294.0}, {"date": "2022-02-07", "close": 16.976, "volume": 26390.0}, {"date": "2022-02-08", "close": 16.84, "volume": 22340.0}, {"date": "2022-02-09", "close": 16.792, "volume": 12511.0}, {"date": "2022-02-10", "close": 16.536, "volume": 9464.0}, {"date": "2022-02-11", "close": 16.472, "volume": 10993.0}, {"date": "2022-02-14", "close": 16.8, "volume": 34369.0}, {"date": "2022-02-15", "close": 16.784, "volume": 15355.0}, {"date": "2022-02-16", "close": 16.8, "volume": 23421.0}, {"date": "2022-02-17", "close": 16.672, "volume": 26029.0}, {"date": "2022-02-18", "close": 16.672, "volume": 235806.0}, {"date": "2022-02-22", "close": 16.84, "volume": 22273.0}, {"date": "2022-02-23", "close": 16.808, "volume": 46319.0}, {"date": "2022-02-24", "close": 16.728, "volume": 18746.0}, {"date": "2022-02-25", "close": 16.864, "volume": 29873.0}, {"date": "2022-02-28", "close": 16.712, "volume": 23644.0}, {"date": "2022-03-01", "close": 16.448, "volume": 26920.0}, {"date": "2022-03-02", "close": 16.608, "volume": 26143.0}, {"date": "2022-03-03", "close": 16.8, "volume": 45756.0}, {"date": "2022-03-04", "close": 16.848, "volume": 23406.0}, {"date": "2022-03-07", "close": 16.528, "volume": 22825.0}, {"date": "2022-03-08", "close": 16.52, "volume": 6921.0}, {"date": "2022-03-09", "close": 16.72, "volume": 4723.0}, {"date": "2022-03-10", "close": 16.68, "volume": 9954.0}, {"date": "2022-03-11", "close": 16.76, "volume": 21088.0}, {"date": "2022-03-14", "close": 16.704, "volume": 27564.0}, {"date": "2022-03-15", "close": 16.664, "volume": 28321.0}, {"date": "2022-03-16", "close": 16.656, "volume": 14978.0}, {"date": "2022-03-17", "close": 16.616, "volume": 17299.0}, {"date": "2022-03-18", "close": 16.72, "volume": 81590.0}, {"date": "2022-03-21", "close": 16.72, "volume": 13713.0}, {"date": "2022-03-22", "close": 16.72, "volume": 23699.0}, {"date": "2022-03-23", "close": 16.68, "volume": 23369.0}, {"date": "2022-03-24", "close": 16.72, "volume": 13586.0}, {"date": "2022-03-25", "close": 16.704, "volume": 36248.0}, {"date": "2022-03-28", "close": 16.72, "volume": 19464.0}, {"date": "2022-03-29", "close": 16.72, "volume": 26493.0}, {"date": "2022-03-30", "close": 16.6, "volume": 23821.0}, {"date": "2022-03-31", "close": 16.6, "volume": 37435.0}, {"date": "2022-04-01", "close": 16.368, "volume": 33593.0}, {"date": "2022-04-04", "close": 16.472, "volume": 20610.0}, {"date": "2022-04-05", "close": 16.368, "volume": 14024.0}, {"date": "2022-04-06", "close": 16.2, "volume": 25388.0}, {"date": "2022-04-07", "close": 15.856, "volume": 42585.0}, {"date": "2022-04-08", "close": 15.92, "volume": 20986.0}, {"date": "2022-04-11", "close": 15.896, "volume": 21815.0}, {"date": "2022-04-12", "close": 15.912, "volume": 44735.0}, {"date": "2022-04-13", "close": 15.832, "volume": 61238.0}, {"date": "2022-04-14", "close": 15.776, "volume": 26338.0}, {"date": "2022-04-18", "close": 15.776, "volume": 46903.0}, {"date": "2022-04-19", "close": 15.904, "volume": 92891.0}, {"date": "2022-04-20", "close": 17.08, "volume": 131850.0}, {"date": "2022-04-21", "close": 17.2, "volume": 80261.0}, {"date": "2022-04-22", "close": 16.976, "volume": 56989.0}, {"date": "2022-04-25", "close": 16.624, "volume": 86374.0}, {"date": "2022-04-26", "close": 16.528, "volume": 50413.0}, {"date": "2022-04-27", "close": 16.56, "volume": 59745.0}, {"date": "2022-04-28", "close": 16.592, "volume": 59671.0}, {"date": "2022-04-29", "close": 16.528, "volume": 50619.0}, {"date": "2022-05-02", "close": 16.68, "volume": 67024.0}, {"date": "2022-05-03", "close": 16.608, "volume": 60623.0}, {"date": "2022-05-04", "close": 16.744, "volume": 50840.0}, {"date": "2022-05-05", "close": 16.496, "volume": 84478.0}, {"date": "2022-05-06", "close": 16.416, "volume": 37654.0}, {"date": "2022-05-09", "close": 16.304, "volume": 67839.0}, {"date": "2022-05-10", "close": 16.08, "volume": 43553.0}, {"date": "2022-05-11", "close": 16.12, "volume": 53551.0}, {"date": "2022-05-12", "close": 16.056, "volume": 41723.0}, {"date": "2022-05-13", "close": 16.216, "volume": 48984.0}, {"date": "2022-05-16", "close": 15.904, "volume": 37614.0}, {"date": "2022-05-17", "close": 16.176, "volume": 33386.0}, {"date": "2022-05-18", "close": 16.144, "volume": 47293.0}, {"date": "2022-05-19", "close": 15.952, "volume": 17553.0}, {"date": "2022-05-20", "close": 15.832, "volume": 26221.0}, {"date": "2022-05-23", "close": 15.976, "volume": 32748.0}, {"date": "2022-05-24", "close": 15.92, "volume": 27421.0}, {"date": "2022-05-25", "close": 16.016, "volume": 78398.0}, {"date": "2022-05-26", "close": 16.32, "volume": 42264.0}, {"date": "2022-05-27", "close": 16.48, "volume": 36336.0}, {"date": "2022-05-31", "close": 16.56, "volume": 66096.0}, {"date": "2022-06-01", "close": 16.632, "volume": 72473.0}, {"date": "2022-06-02", "close": 16.496, "volume": 76563.0}, {"date": "2022-06-03", "close": 16.408, "volume": 41434.0}, {"date": "2022-06-06", "close": 16.352, "volume": 60216.0}, {"date": "2022-06-07", "close": 16.272, "volume": 136260.0}, {"date": "2022-06-08", "close": 16.112, "volume": 77279.0}, {"date": "2022-06-09", "close": 15.896, "volume": 71508.0}, {"date": "2022-06-10", "close": 15.652, "volume": 35255.0}, {"date": "2022-06-13", "close": 15.064, "volume": 60484.0}, {"date": "2022-06-14", "close": 15.0, "volume": 42535.0}, {"date": "2022-06-15", "close": 15.112, "volume": 48061.0}, {"date": "2022-06-16", "close": 15.024, "volume": 71231.0}, {"date": "2022-06-17", "close": 14.848, "volume": 153846.0}, {"date": "2022-06-21", "close": 14.968, "volume": 125126.0}, {"date": "2022-06-22", "close": 14.888, "volume": 136530.0}, {"date": "2022-06-23", "close": 14.872, "volume": 155006.0}, {"date": "2022-06-24", "close": 14.44, "volume": 1808114.0}, {"date": "2022-06-27", "close": 15.24, "volume": 142523.0}, {"date": "2022-06-28", "close": 15.168, "volume": 79201.0}, {"date": "2022-06-29", "close": 15.016, "volume": 53938.0}, {"date": "2022-06-30", "close": 15.064, "volume": 46738.0}, {"date": "2022-07-01", "close": 15.064, "volume": 60798.0}, {"date": "2022-07-05", "close": 15.52, "volume": 82455.0}, {"date": "2022-07-06", "close": 15.176, "volume": 20958.0}, {"date": "2022-07-07", "close": 14.856, "volume": 75354.0}, {"date": "2022-07-08", "close": 15.16, "volume": 66825.0}, {"date": "2022-07-11", "close": 14.936, "volume": 23846.0}, {"date": "2022-07-12", "close": 15.048, "volume": 24545.0}, {"date": "2022-07-13", "close": 14.856, "volume": 17125.0}, {"date": "2022-07-14", "close": 14.76, "volume": 65151.0}, {"date": "2022-07-15", "close": 15.216, "volume": 41186.0}, {"date": "2022-07-18", "close": 14.984, "volume": 35574.0}, {"date": "2022-07-19", "close": 15.112, "volume": 32248.0}, {"date": "2022-07-20", "close": 15.04, "volume": 33829.0}, {"date": "2022-07-21", "close": 15.032, "volume": 28708.0}, {"date": "2022-07-22", "close": 15.032, "volume": 57924.0}, {"date": "2022-07-25", "close": 14.976, "volume": 25469.0}, {"date": "2022-07-26", "close": 15.08, "volume": 46728.0}, {"date": "2022-07-27", "close": 15.272, "volume": 41753.0}, {"date": "2022-07-28", "close": 15.352, "volume": 40106.0}, {"date": "2022-07-29", "close": 15.32, "volume": 77590.0}, {"date": "2022-08-01", "close": 15.36, "volume": 22119.0}, {"date": "2022-08-02", "close": 15.28, "volume": 13941.0}, {"date": "2022-08-03", "close": 15.264, "volume": 29748.0}, {"date": "2022-08-04", "close": 15.264, "volume": 48378.0}, {"date": "2022-08-05", "close": 15.224, "volume": 43703.0}, {"date": "2022-08-08", "close": 15.256, "volume": 34774.0}, {"date": "2022-08-09", "close": 15.288, "volume": 24740.0}, {"date": "2022-08-10", "close": 15.28, "volume": 40251.0}, {"date": "2022-08-11", "close": 15.544, "volume": 38988.0}, {"date": "2022-08-12", "close": 15.768, "volume": 48564.0}, {"date": "2022-08-15", "close": 15.896, "volume": 27184.0}, {"date": "2022-08-16", "close": 15.912, "volume": 33144.0}, {"date": "2022-08-17", "close": 15.776, "volume": 33383.0}, {"date": "2022-08-18", "close": 15.904, "volume": 49568.0}, {"date": "2022-08-19", "close": 15.8, "volume": 77175.0}, {"date": "2022-08-22", "close": 15.68, "volume": 21425.0}, {"date": "2022-08-23", "close": 15.6, "volume": 21125.0}, {"date": "2022-08-24", "close": 15.528, "volume": 26083.0}, {"date": "2022-08-25", "close": 15.576, "volume": 24691.0}, {"date": "2022-08-26", "close": 15.424, "volume": 43728.0}, {"date": "2022-08-29", "close": 15.4, "volume": 22206.0}, {"date": "2022-08-30", "close": 15.408, "volume": 39034.0}, {"date": "2022-08-31", "close": 15.408, "volume": 29606.0}, {"date": "2022-09-01", "close": 15.304, "volume": 38415.0}, {"date": "2022-09-02", "close": 15.304, "volume": 25319.0}, {"date": "2022-09-06", "close": 15.264, "volume": 51725.0}, {"date": "2022-09-07", "close": 15.2, "volume": 32881.0}, {"date": "2022-09-08", "close": 15.256, "volume": 21770.0}, {"date": "2022-09-09", "close": 15.216, "volume": 64754.0}, {"date": "2022-09-12", "close": 15.168, "volume": 32819.0}, {"date": "2022-09-13", "close": 14.96, "volume": 27665.0}, {"date": "2022-09-14", "close": 14.984, "volume": 26063.0}, {"date": "2022-09-15", "close": 15.336, "volume": 48424.0}, {"date": "2022-09-16", "close": 15.52, "volume": 49341.0}, {"date": "2022-09-19", "close": 15.592, "volume": 36646.0}, {"date": "2022-09-20", "close": 15.52, "volume": 14809.0}, {"date": "2022-09-21", "close": 15.472, "volume": 14556.0}, {"date": "2022-09-22", "close": 15.28, "volume": 21554.0}, {"date": "2022-09-23", "close": 15.24, "volume": 23380.0}, {"date": "2022-09-26", "close": 15.28, "volume": 19365.0}, {"date": "2022-09-27", "close": 15.264, "volume": 20781.0}, {"date": "2022-09-28", "close": 15.376, "volume": 18244.0}, {"date": "2022-09-29", "close": 15.488, "volume": 39495.0}, {"date": "2022-09-30", "close": 15.336, "volume": 27248.0}, {"date": "2022-10-03", "close": 15.28, "volume": 36249.0}, {"date": "2022-10-04", "close": 15.432, "volume": 21966.0}, {"date": "2022-10-05", "close": 15.464, "volume": 13831.0}, {"date": "2022-10-06", "close": 15.376, "volume": 13751.0}, {"date": "2022-10-07", "close": 15.328, "volume": 7940.0}, {"date": "2022-10-10", "close": 15.472, "volume": 56069.0}, {"date": "2022-10-11", "close": 15.344, "volume": 24343.0}, {"date": "2022-10-12", "close": 15.296, "volume": 8275.0}, {"date": "2022-10-13", "close": 15.744, "volume": 19245.0}, {"date": "2022-10-14", "close": 15.76, "volume": 30059.0}, {"date": "2022-10-17", "close": 15.784, "volume": 34120.0}, {"date": "2022-10-18", "close": 16.136, "volume": 95975.0}, {"date": "2022-10-19", "close": 16.072, "volume": 16933.0}, {"date": "2022-10-20", "close": 15.752, "volume": 21233.0}, {"date": "2022-10-21", "close": 16.0, "volume": 32855.0}, {"date": "2022-10-24", "close": 16.0, "volume": 10148.0}, {"date": "2022-10-25", "close": 16.48, "volume": 55743.0}, {"date": "2022-10-26", "close": 16.2, "volume": 45830.0}, {"date": "2022-10-27", "close": 16.304, "volume": 51150.0}, {"date": "2022-10-28", "close": 16.248, "volume": 34608.0}, {"date": "2022-10-31", "close": 16.256, "volume": 19581.0}, {"date": "2022-11-01", "close": 16.136, "volume": 17313.0}, {"date": "2022-11-02", "close": 16.012, "volume": 54050.0}, {"date": "2022-11-03", "close": 16.152, "volume": 6509.0}, {"date": "2022-11-04", "close": 16.272, "volume": 22594.0}, {"date": "2022-11-07", "close": 16.176, "volume": 23890.0}, {"date": "2022-11-08", "close": 16.112, "volume": 18139.0}, {"date": "2022-11-09", "close": 16.064, "volume": 20105.0}, {"date": "2022-11-10", "close": 16.336, "volume": 50159.0}, {"date": "2022-11-11", "close": 16.168, "volume": 11740.0}, {"date": "2022-11-14", "close": 16.088, "volume": 21960.0}, {"date": "2022-11-15", "close": 16.0, "volume": 14211.0}, {"date": "2022-11-16", "close": 15.984, "volume": 18886.0}, {"date": "2022-11-17", "close": 15.976, "volume": 16635.0}, {"date": "2022-11-18", "close": 15.896, "volume": 23528.0}, {"date": "2022-11-21", "close": 15.768, "volume": 12480.0}, {"date": "2022-11-22", "close": 15.784, "volume": 19833.0}, {"date": "2022-11-23", "close": 15.888, "volume": 36925.0}, {"date": "2022-11-25", "close": 15.944, "volume": 8206.0}, {"date": "2022-11-28", "close": 15.92, "volume": 15714.0}, {"date": "2022-11-29", "close": 15.8, "volume": 14770.0}, {"date": "2022-11-30", "close": 15.816, "volume": 41804.0}, {"date": "2022-12-01", "close": 15.84, "volume": 12075.0}, {"date": "2022-12-02", "close": 15.84, "volume": 18434.0}, {"date": "2022-12-05", "close": 15.76, "volume": 32618.0}, {"date": "2022-12-06", "close": 15.76, "volume": 45786.0}, {"date": "2022-12-07", "close": 15.592, "volume": 25099.0}, {"date": "2022-12-08", "close": 15.56, "volume": 21214.0}, {"date": "2022-12-09", "close": 15.416, "volume": 17890.0}, {"date": "2022-12-12", "close": 15.464, "volume": 19215.0}, {"date": "2022-12-13", "close": 15.584, "volume": 63034.0}, {"date": "2022-12-14", "close": 15.36, "volume": 42111.0}, {"date": "2022-12-15", "close": 15.288, "volume": 19573.0}, {"date": "2022-12-16", "close": 15.288, "volume": 170184.0}, {"date": "2022-12-19", "close": 15.144, "volume": 19969.0}, {"date": "2022-12-20", "close": 15.016, "volume": 13584.0}, {"date": "2022-12-21", "close": 15.144, "volume": 19204.0}, {"date": "2022-12-22", "close": 15.032, "volume": 15616.0}, {"date": "2022-12-23", "close": 15.088, "volume": 15808.0}, {"date": "2022-12-27", "close": 15.08, "volume": 21414.0}, {"date": "2022-12-28", "close": 15.016, "volume": 72551.0}, {"date": "2022-12-29", "close": 15.12, "volume": 17639.0}, {"date": "2022-12-30", "close": 15.256, "volume": 11573.0}, {"date": "2023-01-03", "close": 15.16, "volume": 20294.0}, {"date": "2023-01-04", "close": 15.208, "volume": 9235.0}, {"date": "2023-01-05", "close": 15.144, "volume": 11985.0}, {"date": "2023-01-06", "close": 15.248, "volume": 23116.0}, {"date": "2023-01-09", "close": 15.232, "volume": 12063.0}, {"date": "2023-01-10", "close": 15.184, "volume": 5501.0}, {"date": "2023-01-11", "close": 15.168, "volume": 9466.0}, {"date": "2023-01-12", "close": 15.504, "volume": 11550.0}, {"date": "2023-01-13", "close": 15.216, "volume": 25038.0}, {"date": "2023-01-17", "close": 15.2, "volume": 10179.0}, {"date": "2023-01-18", "close": 14.928, "volume": 5949.0}, {"date": "2023-01-19", "close": 14.864, "volume": 26154.0}, {"date": "2023-01-20", "close": 14.8, "volume": 39938.0}, {"date": "2023-01-23", "close": 14.952, "volume": 17425.0}, {"date": "2023-01-24", "close": 14.936, "volume": 12566.0}, {"date": "2023-01-25", "close": 15.0, "volume": 215020.0}, {"date": "2023-01-26", "close": 14.496, "volume": 17069.0}, {"date": "2023-01-27", "close": 13.664, "volume": 101145.0}, {"date": "2023-01-30", "close": 13.72, "volume": 19050.0}, {"date": "2023-01-31", "close": 13.704, "volume": 41961.0}, {"date": "2023-02-01", "close": 13.64, "volume": 63187.0}, {"date": "2023-02-02", "close": 13.92, "volume": 90456.0}, {"date": "2023-02-03", "close": 14.0, "volume": 106785.0}, {"date": "2023-02-06", "close": 14.22, "volume": 47983.0}, {"date": "2023-02-07", "close": 14.22, "volume": 105326.0}, {"date": "2023-02-08", "close": 14.2, "volume": 193781.0}, {"date": "2023-02-09", "close": 14.1, "volume": 60514.0}, {"date": "2023-02-10", "close": 13.98, "volume": 19769.0}, {"date": "2023-02-13", "close": 13.79, "volume": 23747.0}, {"date": "2023-02-14", "close": 13.62, "volume": 210076.0}, {"date": "2023-02-15", "close": 13.53, "volume": 73331.0}, {"date": "2023-02-16", "close": 13.5, "volume": 341869.0}, {"date": "2023-02-17", "close": 13.5, "volume": 31495.0}, {"date": "2023-02-21", "close": 13.48, "volume": 73757.0}, {"date": "2023-02-22", "close": 13.7, "volume": 194926.0}, {"date": "2023-02-23", "close": 13.64, "volume": 23695.0}, {"date": "2023-02-24", "close": 13.52, "volume": 55957.0}, {"date": "2023-02-27", "close": 13.58, "volume": 35008.0}, {"date": "2023-02-28", "close": 13.55, "volume": 35715.0}, {"date": "2023-03-01", "close": 13.51, "volume": 61570.0}, {"date": "2023-03-02", "close": 13.5, "volume": 32122.0}, {"date": "2023-03-03", "close": 13.51, "volume": 31746.0}, {"date": "2023-03-06", "close": 13.65, "volume": 92231.0}, {"date": "2023-03-07", "close": 13.7, "volume": 81006.0}, {"date": "2023-03-08", "close": 13.75, "volume": 52564.0}, {"date": "2023-03-09", "close": 13.3, "volume": 87150.0}, {"date": "2023-03-10", "close": 12.5, "volume": 210345.0}, {"date": "2023-03-13", "close": 11.12, "volume": 130848.0}, {"date": "2023-03-14", "close": 11.29, "volume": 76215.0}, {"date": "2023-03-15", "close": 11.31, "volume": 46813.0}, {"date": "2023-03-16", "close": 11.76, "volume": 280463.0}, {"date": "2023-03-17", "close": 11.24, "volume": 77907.0}, {"date": "2023-03-20", "close": 11.15, "volume": 45341.0}, {"date": "2023-03-21", "close": 12.16, "volume": 141282.0}, {"date": "2023-03-22", "close": 11.92, "volume": 54809.0}, {"date": "2023-03-23", "close": 11.63, "volume": 19472.0}, {"date": "2023-03-24", "close": 11.62, "volume": 39134.0}, {"date": "2023-03-27", "close": 11.53, "volume": 26651.0}, {"date": "2023-03-28", "close": 11.74, "volume": 36204.0}, {"date": "2023-03-29", "close": 11.35, "volume": 18327.0}, {"date": "2023-03-30", "close": 10.75, "volume": 49023.0}, {"date": "2023-03-31", "close": 10.65, "volume": 38924.0}, {"date": "2023-04-03", "close": 10.82, "volume": 27955.0}, {"date": "2023-04-04", "close": 10.28, "volume": 77741.0}, {"date": "2023-04-05", "close": 10.11, "volume": 67976.0}, {"date": "2023-04-06", "close": 10.32, "volume": 65227.0}, {"date": "2023-04-10", "close": 10.3, "volume": 117591.0}, {"date": "2023-04-11", "close": 10.34, "volume": 29646.0}, {"date": "2023-04-12", "close": 10.045, "volume": 24397.0}, {"date": "2023-04-13", "close": 10.01, "volume": 29803.0}, {"date": "2023-04-14", "close": 9.7, "volume": 26626.0}, {"date": "2023-04-17", "close": 10.13, "volume": 33867.0}, {"date": "2023-04-18", "close": 9.92, "volume": 30265.0}, {"date": "2023-04-19", "close": 10.0, "volume": 24231.0}, {"date": "2023-04-20", "close": 9.9, "volume": 20835.0}, {"date": "2023-04-21", "close": 9.56, "volume": 33110.0}, {"date": "2023-04-24", "close": 9.55, "volume": 22535.0}, {"date": "2023-04-25", "close": 9.42, "volume": 20748.0}, {"date": "2023-04-26", "close": 9.3, "volume": 40385.0}, {"date": "2023-04-27", "close": 9.65, "volume": 58828.0}, {"date": "2023-04-28", "close": 9.61, "volume": 18990.0}, {"date": "2023-05-01", "close": 9.59, "volume": 17515.0}, {"date": "2023-05-02", "close": 9.025, "volume": 33752.0}, {"date": "2023-05-03", "close": 9.01, "volume": 28435.0}, {"date": "2023-05-04", "close": 8.85, "volume": 29805.0}, {"date": "2023-05-05", "close": 8.8, "volume": 40000.0}, {"date": "2023-05-08", "close": 8.76, "volume": 25356.0}, {"date": "2023-05-09", "close": 8.75, "volume": 20314.0}, {"date": "2023-05-10", "close": 8.76, "volume": 62879.0}, {"date": "2023-05-11", "close": 8.49, "volume": 54241.0}, {"date": "2023-05-12", "close": 8.525, "volume": 23150.0}, {"date": "2023-05-15", "close": 9.0, "volume": 42418.0}, {"date": "2023-05-16", "close": 9.04, "volume": 11462.0}, {"date": "2023-05-17", "close": 9.43, "volume": 37977.0}, {"date": "2023-05-18", "close": 9.4, "volume": 20229.0}, {"date": "2023-05-19", "close": 9.43, "volume": 19525.0}, {"date": "2023-05-22", "close": 10.19, "volume": 27497.0}, {"date": "2023-05-23", "close": 10.53, "volume": 28791.0}, {"date": "2023-05-24", "close": 10.63, "volume": 28698.0}, {"date": "2023-05-25", "close": 10.15, "volume": 18537.0}, {"date": "2023-05-26", "close": 10.38, "volume": 14619.0}, {"date": "2023-05-30", "close": 10.22, "volume": 9351.0}, {"date": "2023-05-31", "close": 10.22, "volume": 26298.0}, {"date": "2023-06-01", "close": 10.17, "volume": 39938.0}, {"date": "2023-06-02", "close": 10.63, "volume": 24228.0}, {"date": "2023-06-05", "close": 10.7, "volume": 39810.0}, {"date": "2023-06-06", "close": 10.47, "volume": 49454.0}, {"date": "2023-06-07", "close": 10.65, "volume": 49116.0}, {"date": "2023-06-08", "close": 10.45, "volume": 27807.0}, {"date": "2023-06-09", "close": 10.44, "volume": 50955.0}, {"date": "2023-06-12", "close": 10.28, "volume": 26538.0}, {"date": "2023-06-13", "close": 10.62, "volume": 35990.0}, {"date": "2023-06-14", "close": 10.58, "volume": 55595.0}, {"date": "2023-06-15", "close": 10.6, "volume": 36280.0}, {"date": "2023-06-16", "close": 10.76, "volume": 53159.0}, {"date": "2023-06-20", "close": 10.57, "volume": 46250.0}, {"date": "2023-06-21", "close": 10.5, "volume": 36975.0}, {"date": "2023-06-22", "close": 10.4, "volume": 23424.0}, {"date": "2023-06-23", "close": 10.5, "volume": 207705.0}, {"date": "2023-06-26", "close": 10.9, "volume": 46094.0}, {"date": "2023-06-27", "close": 10.8, "volume": 33126.0}, {"date": "2023-06-28", "close": 10.58, "volume": 20804.0}, {"date": "2023-06-29", "close": 10.77, "volume": 32851.0}, {"date": "2023-06-30", "close": 10.77, "volume": 21320.0}, {"date": "2023-07-03", "close": 10.83, "volume": 23723.0}, {"date": "2023-07-05", "close": 10.71, "volume": 17638.0}, {"date": "2023-07-06", "close": 10.11, "volume": 35028.0}, {"date": "2023-07-07", "close": 10.63, "volume": 59119.0}, {"date": "2023-07-10", "close": 10.51, "volume": 13752.0}, {"date": "2023-07-11", "close": 10.44, "volume": 10713.0}, {"date": "2023-07-12", "close": 10.58, "volume": 23650.0}, {"date": "2023-07-13", "close": 10.63, "volume": 13688.0}, {"date": "2023-07-14", "close": 10.51, "volume": 16999.0}, {"date": "2023-07-17", "close": 10.39, "volume": 25924.0}, {"date": "2023-07-18", "close": 11.32, "volume": 22334.0}, {"date": "2023-07-19", "close": 12.62, "volume": 16032.0}, {"date": "2023-07-20", "close": 11.46, "volume": 31291.0}, {"date": "2023-07-21", "close": 11.47, "volume": 22681.0}, {"date": "2023-07-24", "close": 12.16, "volume": 11255.0}, {"date": "2023-07-25", "close": 11.93, "volume": 6360.0}, {"date": "2023-07-26", "close": 12.36, "volume": 18336.0}, {"date": "2023-07-27", "close": 12.52, "volume": 17878.0}, {"date": "2023-07-28", "close": 12.57, "volume": 12132.0}, {"date": "2023-07-31", "close": 12.86, "volume": 17213.0}, {"date": "2023-08-01", "close": 12.74, "volume": 20963.0}, {"date": "2023-08-02", "close": 13.3, "volume": 16194.0}, {"date": "2023-08-03", "close": 14.42, "volume": 31177.0}, {"date": "2023-08-04", "close": 13.35, "volume": 30596.0}, {"date": "2023-08-07", "close": 13.75, "volume": 19598.0}, {"date": "2023-08-08", "close": 13.95, "volume": 19668.0}, {"date": "2023-08-09", "close": 13.8, "volume": 36455.0}, {"date": "2023-08-10", "close": 13.7, "volume": 35462.0}, {"date": "2023-08-11", "close": 13.395, "volume": 32434.0}, {"date": "2023-08-14", "close": 12.76, "volume": 8143.0}, {"date": "2023-08-15", "close": 12.39, "volume": 9098.0}, {"date": "2023-08-16", "close": 12.27, "volume": 8689.0}, {"date": "2023-08-17", "close": 12.13, "volume": 12875.0}, {"date": "2023-08-18", "close": 11.27, "volume": 57282.0}, {"date": "2023-08-21", "close": 11.82, "volume": 50748.0}, {"date": "2023-08-22", "close": 11.35, "volume": 9490.0}, {"date": "2023-08-23", "close": 11.7, "volume": 13901.0}, {"date": "2023-08-24", "close": 11.81, "volume": 29718.0}, {"date": "2023-08-25", "close": 11.71, "volume": 5596.0}, {"date": "2023-08-28", "close": 12.11, "volume": 12455.0}, {"date": "2023-08-29", "close": 12.3, "volume": 25750.0}, {"date": "2023-08-30", "close": 12.15, "volume": 17466.0}, {"date": "2023-08-31", "close": 12.17, "volume": 16049.0}, {"date": "2023-09-01", "close": 12.35, "volume": 12728.0}, {"date": "2023-09-05", "close": 12.4, "volume": 20109.0}, {"date": "2023-09-06", "close": 12.03, "volume": 19891.0}, {"date": "2023-09-07", "close": 12.05, "volume": 86865.0}, {"date": "2023-09-08", "close": 12.11, "volume": 12904.0}, {"date": "2023-09-11", "close": 11.82, "volume": 16832.0}, {"date": "2023-09-12", "close": 11.85, "volume": 10365.0}, {"date": "2023-09-13", "close": 11.96, "volume": 9874.0}, {"date": "2023-09-14", "close": 11.9, "volume": 16667.0}, {"date": "2023-09-15", "close": 12.05, "volume": 60216.0}, {"date": "2023-09-18", "close": 11.68, "volume": 22183.0}, {"date": "2023-09-19", "close": 11.52, "volume": 33416.0}, {"date": "2023-09-20", "close": 11.36, "volume": 21418.0}, {"date": "2023-09-21", "close": 11.34, "volume": 34484.0}, {"date": "2023-09-22", "close": 11.39, "volume": 20755.0}, {"date": "2023-09-25", "close": 11.52, "volume": 54891.0}, {"date": "2023-09-26", "close": 11.25, "volume": 18218.0}, {"date": "2023-09-27", "close": 11.62, "volume": 80016.0}, {"date": "2023-09-28", "close": 11.72, "volume": 22874.0}, {"date": "2023-09-29", "close": 12.81, "volume": 202927.0}, {"date": "2023-10-02", "close": 11.52, "volume": 52704.0}, {"date": "2023-10-03", "close": 11.225, "volume": 31694.0}, {"date": "2023-10-04", "close": 11.26, "volume": 45993.0}, {"date": "2023-10-05", "close": 11.44, "volume": 46802.0}, {"date": "2023-10-06", "close": 11.82, "volume": 26772.0}, {"date": "2023-10-09", "close": 11.82, "volume": 29877.0}, {"date": "2023-10-10", "close": 11.99, "volume": 24599.0}, {"date": "2023-10-11", "close": 11.66, "volume": 21754.0}, {"date": "2023-10-12", "close": 11.65, "volume": 11192.0}, {"date": "2023-10-13", "close": 11.65, "volume": 14105.0}, {"date": "2023-10-16", "close": 11.91, "volume": 22042.0}, {"date": "2023-10-17", "close": 12.24, "volume": 31502.0}, {"date": "2023-10-18", "close": 11.83, "volume": 93657.0}, {"date": "2023-10-19", "close": 11.32, "volume": 17529.0}, {"date": "2023-10-20", "close": 11.42, "volume": 17130.0}, {"date": "2023-10-23", "close": 11.15, "volume": 9144.0}, {"date": "2023-10-24", "close": 11.16, "volume": 17636.0}, {"date": "2023-10-25", "close": 10.89, "volume": 9708.0}, {"date": "2023-10-26", "close": 11.15, "volume": 17508.0}, {"date": "2023-10-27", "close": 11.03, "volume": 24569.0}, {"date": "2023-10-30", "close": 10.97, "volume": 15408.0}, {"date": "2023-10-31", "close": 10.92, "volume": 13836.0}, {"date": "2023-11-01", "close": 10.89, "volume": 8371.0}, {"date": "2023-11-02", "close": 11.05, "volume": 22064.0}, {"date": "2023-11-03", "close": 11.19, "volume": 50958.0}, {"date": "2023-11-06", "close": 11.3, "volume": 39825.0}, {"date": "2023-11-07", "close": 11.32, "volume": 54176.0}, {"date": "2023-11-08", "close": 11.03, "volume": 14161.0}, {"date": "2023-11-09", "close": 10.84, "volume": 14036.0}, {"date": "2023-11-10", "close": 11.0, "volume": 21867.0}, {"date": "2023-11-13", "close": 10.87, "volume": 10275.0}, {"date": "2023-11-14", "close": 11.75, "volume": 60000.0}, {"date": "2023-11-15", "close": 12.08, "volume": 28876.0}, {"date": "2023-11-16", "close": 12.55, "volume": 78289.0}, {"date": "2023-11-17", "close": 12.31, "volume": 33698.0}, {"date": "2023-11-20", "close": 12.16, "volume": 10733.0}, {"date": "2023-11-21", "close": 12.06, "volume": 9094.0}, {"date": "2023-11-22", "close": 12.09, "volume": 9600.0}, {"date": "2023-11-24", "close": 12.15, "volume": 9000.0}, {"date": "2023-11-27", "close": 12.07, "volume": 11748.0}, {"date": "2023-11-28", "close": 11.86, "volume": 10391.0}, {"date": "2023-11-29", "close": 12.12, "volume": 10285.0}, {"date": "2023-11-30", "close": 11.16, "volume": 216764.0}, {"date": "2023-12-01", "close": 11.81, "volume": 51903.0}, {"date": "2023-12-04", "close": 12.25, "volume": 29091.0}, {"date": "2023-12-05", "close": 11.81, "volume": 24776.0}, {"date": "2023-12-06", "close": 12.04, "volume": 10232.0}, {"date": "2023-12-07", "close": 12.29, "volume": 11801.0}, {"date": "2023-12-08", "close": 12.52, "volume": 13273.0}, {"date": "2023-12-11", "close": 12.28, "volume": 16097.0}, {"date": "2023-12-12", "close": 12.05, "volume": 25285.0}, {"date": "2023-12-13", "close": 12.95, "volume": 45754.0}, {"date": "2023-12-14", "close": 13.33, "volume": 43301.0}, {"date": "2023-12-15", "close": 14.12, "volume": 109941.0}, {"date": "2023-12-18", "close": 13.89, "volume": 20255.0}, {"date": "2023-12-19", "close": 14.755, "volume": 39533.0}, {"date": "2023-12-20", "close": 14.11, "volume": 50014.0}, {"date": "2023-12-21", "close": 14.1, "volume": 22427.0}, {"date": "2023-12-22", "close": 14.57, "volume": 29576.0}, {"date": "2023-12-26", "close": 14.61, "volume": 20425.0}, {"date": "2023-12-27", "close": 14.75, "volume": 20990.0}, {"date": "2023-12-28", "close": 14.6, "volume": 20303.0}, {"date": "2023-12-29", "close": 14.2, "volume": 19496.0}, {"date": "2024-01-02", "close": 14.265, "volume": 11861.0}, {"date": "2024-01-03", "close": 13.9, "volume": 27475.0}, {"date": "2024-01-04", "close": 14.28, "volume": 15778.0}, {"date": "2024-01-05", "close": 14.39, "volume": 61231.0}, {"date": "2024-01-08", "close": 14.4, "volume": 11292.0}, {"date": "2024-01-09", "close": 14.22, "volume": 18485.0}, {"date": "2024-01-10", "close": 14.12, "volume": 31007.0}, {"date": "2024-01-11", "close": 13.93, "volume": 29890.0}, {"date": "2024-01-12", "close": 13.22, "volume": 30261.0}, {"date": "2024-01-16", "close": 13.05, "volume": 13662.0}, {"date": "2024-01-17", "close": 12.87, "volume": 9511.0}, {"date": "2024-01-18", "close": 12.54, "volume": 24583.0}, {"date": "2024-01-19", "close": 13.13, "volume": 13223.0}, {"date": "2024-01-22", "close": 13.6, "volume": 12503.0}, {"date": "2024-01-23", "close": 13.43, "volume": 11290.0}, {"date": "2024-01-24", "close": 13.32, "volume": 9093.0}, {"date": "2024-01-25", "close": 13.42, "volume": 13500.0}, {"date": "2024-01-26", "close": 13.38, "volume": 6939.0}, {"date": "2024-01-29", "close": 13.06, "volume": 44653.0}, {"date": "2024-01-30", "close": 12.55, "volume": 47546.0}, {"date": "2024-01-31", "close": 12.27, "volume": 20920.0}, {"date": "2024-02-01", "close": 12.48, "volume": 18873.0}, {"date": "2024-02-02", "close": 11.71, "volume": 17928.0}, {"date": "2024-02-05", "close": 11.4, "volume": 25723.0}, {"date": "2024-02-06", "close": 11.325, "volume": 23405.0}, {"date": "2024-02-07", "close": 11.14, "volume": 37306.0}, {"date": "2024-02-08", "close": 11.39, "volume": 17501.0}, {"date": "2024-02-09", "close": 11.76, "volume": 18277.0}, {"date": "2024-02-12", "close": 11.81, "volume": 46461.0}, {"date": "2024-02-13", "close": 11.49, "volume": 51387.0}, {"date": "2024-02-14", "close": 11.85, "volume": 13243.0}, {"date": "2024-02-15", "close": 12.14, "volume": 26475.0}, {"date": "2024-02-16", "close": 11.99, "volume": 13968.0}, {"date": "2024-02-20", "close": 11.75, "volume": 16720.0}, {"date": "2024-02-21", "close": 11.71, "volume": 15632.0}, {"date": "2024-02-22", "close": 11.57, "volume": 33740.0}, {"date": "2024-02-23", "close": 11.61, "volume": 6177.0}, {"date": "2024-02-26", "close": 11.66, "volume": 12366.0}, {"date": "2024-02-27", "close": 11.82, "volume": 14186.0}, {"date": "2024-02-28", "close": 12.0, "volume": 43532.0}, {"date": "2024-02-29", "close": 12.11, "volume": 30558.0}, {"date": "2024-03-01", "close": 12.0, "volume": 26176.0}, {"date": "2024-03-04", "close": 11.93, "volume": 16010.0}, {"date": "2024-03-05", "close": 12.12, "volume": 9304.0}, {"date": "2024-03-06", "close": 12.155, "volume": 9780.0}, {"date": "2024-03-07", "close": 12.29, "volume": 10098.0}, {"date": "2024-03-08", "close": 12.17, "volume": 8812.0}, {"date": "2024-03-11", "close": 12.1, "volume": 14224.0}, {"date": "2024-03-12", "close": 12.16, "volume": 21797.0}, {"date": "2024-03-13", "close": 12.07, "volume": 33152.0}, {"date": "2024-03-14", "close": 12.0, "volume": 49296.0}, {"date": "2024-03-15", "close": 11.83, "volume": 52309.0}, {"date": "2024-03-18", "close": 11.72, "volume": 13768.0}, {"date": "2024-03-19", "close": 11.83, "volume": 16009.0}, {"date": "2024-03-20", "close": 11.95, "volume": 15866.0}, {"date": "2024-03-21", "close": 12.37, "volume": 29921.0}, {"date": "2024-03-22", "close": 11.91, "volume": 9179.0}, {"date": "2024-03-25", "close": 12.01, "volume": 22292.0}, {"date": "2024-03-26", "close": 12.05, "volume": 34167.0}, {"date": "2024-03-27", "close": 12.21, "volume": 11799.0}, {"date": "2024-03-28", "close": 12.18, "volume": 18481.0}, {"date": "2024-04-01", "close": 12.015, "volume": 19386.0}, {"date": "2024-04-02", "close": 11.89, "volume": 62129.0}, {"date": "2024-04-03", "close": 11.55, "volume": 17924.0}, {"date": "2024-04-04", "close": 12.12, "volume": 19751.0}, {"date": "2024-04-05", "close": 11.91, "volume": 7801.0}, {"date": "2024-04-08", "close": 12.07, "volume": 11531.0}, {"date": "2024-04-09", "close": 11.79, "volume": 10290.0}, {"date": "2024-04-10", "close": 10.46, "volume": 15610.0}, {"date": "2024-04-11", "close": 10.14, "volume": 19206.0}, {"date": "2024-04-12", "close": 10.21, "volume": 11484.0}, {"date": "2024-04-15", "close": 10.69, "volume": 39127.0}, {"date": "2024-04-16", "close": 10.39, "volume": 4078.0}, {"date": "2024-04-17", "close": 10.45, "volume": 8199.0}, {"date": "2024-04-18", "close": 10.6, "volume": 17274.0}, {"date": "2024-04-19", "close": 10.63, "volume": 22071.0}, {"date": "2024-04-22", "close": 11.13, "volume": 7844.0}, {"date": "2024-04-23", "close": 11.5, "volume": 6018.0}, {"date": "2024-04-24", "close": 11.21, "volume": 24846.0}, {"date": "2024-04-25", "close": 11.17, "volume": 21012.0}, {"date": "2024-04-26", "close": 11.29, "volume": 9004.0}, {"date": "2024-04-29", "close": 11.41, "volume": 5606.0}, {"date": "2024-04-30", "close": 11.51, "volume": 15665.0}, {"date": "2024-05-01", "close": 11.42, "volume": 13832.0}, {"date": "2024-05-02", "close": 11.84, "volume": 16144.0}, {"date": "2024-05-03", "close": 11.91, "volume": 11628.0}, {"date": "2024-05-06", "close": 12.01, "volume": 8452.0}, {"date": "2024-05-07", "close": 11.56, "volume": 23095.0}, {"date": "2024-05-08", "close": 11.54, "volume": 6654.0}, {"date": "2024-05-09", "close": 11.12, "volume": 42670.0}, {"date": "2024-05-10", "close": 11.47, "volume": 8167.0}, {"date": "2024-05-13", "close": 11.1, "volume": 5554.0}, {"date": "2024-05-14", "close": 11.16, "volume": 7392.0}, {"date": "2024-05-15", "close": 11.24, "volume": 11538.0}, {"date": "2024-05-16", "close": 11.35, "volume": 10945.0}, {"date": "2024-05-17", "close": 11.8, "volume": 10202.0}, {"date": "2024-05-20", "close": 11.84, "volume": 10387.0}, {"date": "2024-05-21", "close": 11.73, "volume": 3199.0}, {"date": "2024-05-22", "close": 11.18, "volume": 32073.0}, {"date": "2024-05-23", "close": 11.18, "volume": 19619.0}, {"date": "2024-05-24", "close": 11.28, "volume": 10252.0}, {"date": "2024-05-28", "close": 11.16, "volume": 15028.0}, {"date": "2024-05-29", "close": 10.93, "volume": 33340.0}, {"date": "2024-05-30", "close": 11.03, "volume": 172419.0}, {"date": "2024-05-31", "close": 11.0, "volume": 40551.0}, {"date": "2024-06-03", "close": 11.0, "volume": 11304.0}, {"date": "2024-06-04", "close": 11.1, "volume": 21281.0}, {"date": "2024-06-05", "close": 11.2, "volume": 12041.0}, {"date": "2024-06-06", "close": 11.0, "volume": 23355.0}, {"date": "2024-06-07", "close": 10.94, "volume": 11334.0}, {"date": "2024-06-10", "close": 10.64, "volume": 24768.0}, {"date": "2024-06-11", "close": 10.49, "volume": 16198.0}, {"date": "2024-06-12", "close": 10.67, "volume": 22354.0}, {"date": "2024-06-13", "close": 10.3, "volume": 20964.0}, {"date": "2024-06-14", "close": 10.21, "volume": 16687.0}, {"date": "2024-06-17", "close": 10.45, "volume": 14349.0}, {"date": "2024-06-18", "close": 10.27, "volume": 25840.0}, {"date": "2024-06-20", "close": 10.19, "volume": 26608.0}, {"date": "2024-06-21", "close": 10.13, "volume": 51896.0}, {"date": "2024-06-24", "close": 10.4, "volume": 9954.0}, {"date": "2024-06-25", "close": 10.17, "volume": 12002.0}, {"date": "2024-06-26", "close": 10.14, "volume": 34196.0}, {"date": "2024-06-27", "close": 10.77, "volume": 17801.0}, {"date": "2024-06-28", "close": 10.92, "volume": 136527.0}, {"date": "2024-07-01", "close": 10.4, "volume": 17995.0}, {"date": "2024-07-02", "close": 10.33, "volume": 10372.0}, {"date": "2024-07-03", "close": 10.45, "volume": 3720.0}, {"date": "2024-07-05", "close": 10.2, "volume": 35308.0}, {"date": "2024-07-08", "close": 10.31, "volume": 18130.0}, {"date": "2024-07-09", "close": 10.36, "volume": 13808.0}, {"date": "2024-07-10", "close": 10.75, "volume": 14784.0}, {"date": "2024-07-11", "close": 11.39, "volume": 30494.0}, {"date": "2024-07-12", "close": 11.35, "volume": 27919.0}, {"date": "2024-07-15", "close": 11.65, "volume": 39096.0}, {"date": "2024-07-16", "close": 12.23, "volume": 67816.0}, {"date": "2024-07-17", "close": 13.0, "volume": 70105.0}, {"date": "2024-07-18", "close": 12.45, "volume": 64763.0}, {"date": "2024-07-19", "close": 12.06, "volume": 18397.0}, {"date": "2024-07-22", "close": 11.89, "volume": 31688.0}, {"date": "2024-07-23", "close": 12.24, "volume": 57520.0}, {"date": "2024-07-24", "close": 12.22, "volume": 30434.0}, {"date": "2024-07-25", "close": 12.57, "volume": 42932.0}, {"date": "2024-07-26", "close": 12.88, "volume": 28083.0}, {"date": "2024-07-29", "close": 12.73, "volume": 8224.0}, {"date": "2024-07-30", "close": 12.55, "volume": 16882.0}, {"date": "2024-07-31", "close": 12.68, "volume": 30870.0}, {"date": "2024-08-01", "close": 11.53, "volume": 30460.0}, {"date": "2024-08-02", "close": 11.06, "volume": 33238.0}, {"date": "2024-08-05", "close": 10.61, "volume": 32605.0}, {"date": "2024-08-06", "close": 10.85, "volume": 16290.0}, {"date": "2024-08-07", "close": 10.88, "volume": 18537.0}, {"date": "2024-08-08", "close": 11.07, "volume": 12144.0}, {"date": "2024-08-09", "close": 10.91, "volume": 28231.0}, {"date": "2024-08-12", "close": 10.69, "volume": 20564.0}, {"date": "2024-08-13", "close": 10.53, "volume": 42766.0}, {"date": "2024-08-14", "close": 10.44, "volume": 6458.0}, {"date": "2024-08-15", "close": 10.99, "volume": 19239.0}, {"date": "2024-08-16", "close": 10.97, "volume": 18954.0}, {"date": "2024-08-19", "close": 11.055, "volume": 35845.0}, {"date": "2024-08-20", "close": 11.12, "volume": 26592.0}, {"date": "2024-08-21", "close": 10.89, "volume": 98449.0}, {"date": "2024-08-22", "close": 11.3, "volume": 9866.0}, {"date": "2024-08-23", "close": 12.61, "volume": 38760.0}, {"date": "2024-08-26", "close": 12.24, "volume": 23325.0}, {"date": "2024-08-27", "close": 11.97, "volume": 38745.0}, {"date": "2024-08-28", "close": 12.02, "volume": 11888.0}, {"date": "2024-08-29", "close": 12.71, "volume": 14682.0}, {"date": "2024-08-30", "close": 12.33, "volume": 22874.0}, {"date": "2024-09-03", "close": 11.56, "volume": 26032.0}, {"date": "2024-09-04", "close": 11.47, "volume": 19116.0}, {"date": "2024-09-05", "close": 11.45, "volume": 23353.0}, {"date": "2024-09-06", "close": 11.36, "volume": 10372.0}, {"date": "2024-09-09", "close": 11.44, "volume": 11114.0}, {"date": "2024-09-10", "close": 11.78, "volume": 17320.0}, {"date": "2024-09-11", "close": 11.4, "volume": 10067.0}, {"date": "2024-09-12", "close": 11.49, "volume": 14856.0}, {"date": "2024-09-13", "close": 12.33, "volume": 15066.0}, {"date": "2024-09-16", "close": 12.42, "volume": 8226.0}, {"date": "2024-09-17", "close": 12.78, "volume": 28684.0}, {"date": "2024-09-18", "close": 12.75, "volume": 33383.0}, {"date": "2024-09-19", "close": 13.12, "volume": 16898.0}, {"date": "2024-09-20", "close": 12.75, "volume": 108450.0}, {"date": "2024-09-23", "close": 12.78, "volume": 17915.0}, {"date": "2024-09-24", "close": 12.99, "volume": 16875.0}, {"date": "2024-09-25", "close": 13.17, "volume": 22634.0}, {"date": "2024-09-26", "close": 13.02, "volume": 20646.0}, {"date": "2024-09-27", "close": 13.3, "volume": 13404.0}, {"date": "2024-09-30", "close": 13.05, "volume": 7841.0}, {"date": "2024-10-01", "close": 12.87, "volume": 29597.0}, {"date": "2024-10-02", "close": 12.51, "volume": 23377.0}, {"date": "2024-10-03", "close": 12.36, "volume": 15169.0}, {"date": "2024-10-04", "close": 12.76, "volume": 48221.0}, {"date": "2024-10-07", "close": 12.58, "volume": 8741.0}, {"date": "2024-10-08", "close": 12.32, "volume": 9651.0}, {"date": "2024-10-09", "close": 12.44, "volume": 6125.0}, {"date": "2024-10-10", "close": 12.47, "volume": 9305.0}, {"date": "2024-10-11", "close": 12.75, "volume": 21410.0}, {"date": "2024-10-14", "close": 13.0, "volume": 9618.0}, {"date": "2024-10-15", "close": 13.31, "volume": 39838.0}, {"date": "2024-10-16", "close": 13.52, "volume": 29105.0}, {"date": "2024-10-17", "close": 13.57, "volume": 21088.0}, {"date": "2024-10-18", "close": 13.55, "volume": 27943.0}, {"date": "2024-10-21", "close": 12.66, "volume": 27267.0}, {"date": "2024-10-22", "close": 12.94, "volume": 23271.0}, {"date": "2024-10-23", "close": 13.38, "volume": 18698.0}, {"date": "2024-10-24", "close": 13.03, "volume": 14469.0}, {"date": "2024-10-25", "close": 12.76, "volume": 25322.0}, {"date": "2024-10-28", "close": 13.37, "volume": 10936.0}, {"date": "2024-10-29", "close": 13.37, "volume": 13308.0}, {"date": "2024-10-30", "close": 13.0, "volume": 16854.0}, {"date": "2024-10-31", "close": 13.025, "volume": 10037.0}, {"date": "2024-11-01", "close": 12.94, "volume": 19424.0}, {"date": "2024-11-04", "close": 12.9, "volume": 7866.0}, {"date": "2024-11-05", "close": 13.0, "volume": 13902.0}, {"date": "2024-11-06", "close": 14.0, "volume": 88819.0}, {"date": "2024-11-07", "close": 13.63, "volume": 32700.0}, {"date": "2024-11-08", "close": 13.89, "volume": 15728.0}, {"date": "2024-11-11", "close": 13.82, "volume": 35027.0}, {"date": "2024-11-12", "close": 13.76, "volume": 36640.0}, {"date": "2024-11-13", "close": 13.57, "volume": 19198.0}, {"date": "2024-11-14", "close": 13.52, "volume": 34816.0}, {"date": "2024-11-15", "close": 13.76, "volume": 15741.0}, {"date": "2024-11-18", "close": 13.18, "volume": 33812.0}, {"date": "2024-11-19", "close": 13.19, "volume": 16316.0}, {"date": "2024-11-20", "close": 13.255, "volume": 14234.0}, {"date": "2024-11-21", "close": 13.82, "volume": 15229.0}, {"date": "2024-11-22", "close": 13.79, "volume": 16808.0}, {"date": "2024-11-25", "close": 13.9, "volume": 28669.0}, {"date": "2024-11-26", "close": 13.64, "volume": 18195.0}, {"date": "2024-11-27", "close": 13.93, "volume": 10025.0}, {"date": "2024-11-29", "close": 14.38, "volume": 10105.0}, {"date": "2024-12-02", "close": 13.99, "volume": 26915.0}, {"date": "2024-12-03", "close": 13.8, "volume": 10685.0}, {"date": "2024-12-04", "close": 13.99, "volume": 19715.0}, {"date": "2024-12-05", "close": 13.81, "volume": 10023.0}, {"date": "2024-12-06", "close": 13.9, "volume": 6825.0}, {"date": "2024-12-09", "close": 13.97, "volume": 10679.0}, {"date": "2024-12-10", "close": 13.99, "volume": 21992.0}, {"date": "2024-12-11", "close": 14.0, "volume": 19830.0}, {"date": "2024-12-12", "close": 13.65, "volume": 7514.0}, {"date": "2024-12-13", "close": 13.68, "volume": 4866.0}, {"date": "2024-12-16", "close": 13.73, "volume": 8629.0}, {"date": "2024-12-17", "close": 13.65, "volume": 15072.0}, {"date": "2024-12-18", "close": 12.45, "volume": 26424.0}, {"date": "2024-12-19", "close": 12.8, "volume": 19067.0}, {"date": "2024-12-20", "close": 12.8, "volume": 121306.0}, {"date": "2024-12-23", "close": 12.12, "volume": 11675.0}, {"date": "2024-12-24", "close": 12.35, "volume": 14439.0}, {"date": "2024-12-26", "close": 12.72, "volume": 12582.0}, {"date": "2024-12-27", "close": 12.1, "volume": 20764.0}, {"date": "2024-12-30", "close": 12.66, "volume": 12752.0}, {"date": "2024-12-31", "close": 12.57, "volume": 22411.0}, {"date": "2025-01-02", "close": 12.4, "volume": 9339.0}, {"date": "2025-01-03", "close": 13.27, "volume": 30272.0}, {"date": "2025-01-06", "close": 12.12, "volume": 39115.0}, {"date": "2025-01-07", "close": 11.51, "volume": 22030.0}, {"date": "2025-01-08", "close": 11.75, "volume": 20003.0}, {"date": "2025-01-10", "close": 11.49, "volume": 27705.0}, {"date": "2025-01-13", "close": 11.45, "volume": 14241.0}, {"date": "2025-01-14", "close": 11.83, "volume": 27537.0}, {"date": "2025-01-15", "close": 12.28, "volume": 12340.0}, {"date": "2025-01-16", "close": 11.74, "volume": 9711.0}, {"date": "2025-01-17", "close": 11.81, "volume": 17133.0}, {"date": "2025-01-21", "close": 12.28, "volume": 8800.0}, {"date": "2025-01-22", "close": 11.6, "volume": 22924.0}, {"date": "2025-01-23", "close": 11.87, "volume": 10430.0}, {"date": "2025-01-24", "close": 12.15, "volume": 13936.0}, {"date": "2025-01-27", "close": 12.72, "volume": 20904.0}, {"date": "2025-01-28", "close": 12.54, "volume": 15297.0}, {"date": "2025-01-29", "close": 12.27, "volume": 9612.0}, {"date": "2025-01-30", "close": 12.37, "volume": 19065.0}, {"date": "2025-01-31", "close": 12.07, "volume": 16230.0}, {"date": "2025-02-03", "close": 11.97, "volume": 14468.0}, {"date": "2025-02-04", "close": 11.89, "volume": 7557.0}, {"date": "2025-02-05", "close": 12.44, "volume": 20837.0}, {"date": "2025-02-06", "close": 12.61, "volume": 14124.0}, {"date": "2025-02-07", "close": 12.22, "volume": 7208.0}, {"date": "2025-02-10", "close": 12.63, "volume": 11850.0}, {"date": "2025-02-11", "close": 12.42, "volume": 11498.0}, {"date": "2025-02-12", "close": 12.23, "volume": 14148.0}, {"date": "2025-02-13", "close": 12.29, "volume": 11777.0}, {"date": "2025-02-14", "close": 12.05, "volume": 10062.0}, {"date": "2025-02-18", "close": 11.83, "volume": 24741.0}, {"date": "2025-02-19", "close": 11.9, "volume": 22329.0}, {"date": "2025-02-20", "close": 11.64, "volume": 22674.0}, {"date": "2025-02-21", "close": 11.05, "volume": 36160.0}, {"date": "2025-02-24", "close": 11.0, "volume": 26319.0}, {"date": "2025-02-25", "close": 10.87, "volume": 40464.0}, {"date": "2025-02-26", "close": 11.39, "volume": 26784.0}, {"date": "2025-02-27", "close": 11.64, "volume": 13855.0}, {"date": "2025-02-28", "close": 11.81, "volume": 14670.0}, {"date": "2025-03-03", "close": 11.08, "volume": 11565.0}, {"date": "2025-03-04", "close": 10.53, "volume": 11968.0}, {"date": "2025-03-05", "close": 10.58, "volume": 27659.0}, {"date": "2025-03-06", "close": 10.64, "volume": 21728.0}, {"date": "2025-03-07", "close": 10.82, "volume": 16015.0}, {"date": "2025-03-10", "close": 10.18, "volume": 11166.0}, {"date": "2025-03-11", "close": 10.46, "volume": 15163.0}, {"date": "2025-03-12", "close": 10.31, "volume": 11424.0}, {"date": "2025-03-13", "close": 10.01, "volume": 9558.0}, {"date": "2025-03-14", "close": 10.49, "volume": 9128.0}, {"date": "2025-03-17", "close": 10.14, "volume": 11548.0}, {"date": "2025-03-18", "close": 10.25, "volume": 18628.0}, {"date": "2025-03-19", "close": 10.55, "volume": 9535.0}, {"date": "2025-03-20", "close": 10.44, "volume": 8971.0}, {"date": "2025-03-21", "close": 10.18, "volume": 46226.0}, {"date": "2025-03-24", "close": 10.27, "volume": 39760.0}, {"date": "2025-03-25", "close": 10.03, "volume": 20845.0}, {"date": "2025-03-26", "close": 10.42, "volume": 13448.0}, {"date": "2025-03-27", "close": 10.68, "volume": 24949.0}, {"date": "2025-03-28", "close": 10.66, "volume": 13724.0}, {"date": "2025-03-31", "close": 10.57, "volume": 69603.0}, {"date": "2025-04-01", "close": 10.55, "volume": 20836.0}, {"date": "2025-04-02", "close": 10.65, "volume": 22194.0}, {"date": "2025-04-03", "close": 9.96, "volume": 41416.0}, {"date": "2025-04-04", "close": 9.835, "volume": 40665.0}, {"date": "2025-04-07", "close": 9.76, "volume": 35129.0}, {"date": "2025-04-08", "close": 9.69, "volume": 31679.0}, {"date": "2025-04-09", "close": 10.55, "volume": 44599.0}, {"date": "2025-04-10", "close": 9.96, "volume": 45762.0}, {"date": "2025-04-11", "close": 9.99, "volume": 29445.0}, {"date": "2025-04-14", "close": 9.86, "volume": 32588.0}, {"date": "2025-04-15", "close": 9.87, "volume": 37981.0}, {"date": "2025-04-16", "close": 9.75, "volume": 20765.0}, {"date": "2025-04-17", "close": 9.97, "volume": 46506.0}, {"date": "2025-04-21", "close": 9.98, "volume": 15698.0}, {"date": "2025-04-22", "close": 10.48, "volume": 50819.0}, {"date": "2025-04-23", "close": 10.9, "volume": 62553.0}, {"date": "2025-04-24", "close": 11.0, "volume": 18496.0}, {"date": "2025-04-25", "close": 10.92, "volume": 123490.0}, {"date": "2025-04-28", "close": 11.24, "volume": 488822.0}, {"date": "2025-04-29", "close": 11.47, "volume": 31891.0}, {"date": "2025-04-30", "close": 11.42, "volume": 49673.0}, {"date": "2025-05-01", "close": 11.42, "volume": 40624.0}, {"date": "2025-05-02", "close": 11.6, "volume": 32735.0}, {"date": "2025-05-05", "close": 11.49, "volume": 16258.0}, {"date": "2025-05-06", "close": 11.7, "volume": 143739.0}, {"date": "2025-05-07", "close": 11.55, "volume": 37338.0}, {"date": "2025-05-08", "close": 11.78, "volume": 66206.0}, {"date": "2025-05-09", "close": 11.6, "volume": 23427.0}, {"date": "2025-05-12", "close": 11.83, "volume": 31309.0}, {"date": "2025-05-13", "close": 11.89, "volume": 39951.0}, {"date": "2025-05-14", "close": 11.79, "volume": 21813.0}, {"date": "2025-05-15", "close": 11.95, "volume": 12256.0}, {"date": "2025-05-16", "close": 11.915, "volume": 28459.0}, {"date": "2025-05-19", "close": 11.85, "volume": 14054.0}, {"date": "2025-05-20", "close": 11.85, "volume": 17221.0}, {"date": "2025-05-21", "close": 11.63, "volume": 21230.0}, {"date": "2025-05-22", "close": 11.46, "volume": 28920.0}, {"date": "2025-05-23", "close": 11.43, "volume": 122351.0}, {"date": "2025-05-27", "close": 11.8, "volume": 38757.0}, {"date": "2025-05-28", "close": 11.59, "volume": 16840.0}, {"date": "2025-05-29", "close": 11.69, "volume": 12244.0}, {"date": "2025-05-30", "close": 11.66, "volume": 20091.0}, {"date": "2025-06-02", "close": 11.41, "volume": 14997.0}, {"date": "2025-06-03", "close": 11.52, "volume": 10733.0}, {"date": "2025-06-04", "close": 11.38, "volume": 17351.0}, {"date": "2025-06-05", "close": 11.3, "volume": 32756.0}, {"date": "2025-06-06", "close": 11.41, "volume": 15436.0}, {"date": "2025-06-09", "close": 11.44, "volume": 35373.0}, {"date": "2025-06-10", "close": 11.6, "volume": 44003.0}, {"date": "2025-06-11", "close": 11.46, "volume": 29215.0}, {"date": "2025-06-12", "close": 11.43, "volume": 16224.0}, {"date": "2025-06-13", "close": 11.39, "volume": 30856.0}, {"date": "2025-06-16", "close": 11.35, "volume": 20503.0}, {"date": "2025-06-17", "close": 11.29, "volume": 43193.0}, {"date": "2025-06-18", "close": 11.55, "volume": 27820.0}, {"date": "2025-06-20", "close": 11.34, "volume": 100985.0}, {"date": "2025-06-23", "close": 11.73, "volume": 18621.0}, {"date": "2025-06-24", "close": 11.77, "volume": 45753.0}, {"date": "2025-06-25", "close": 11.81, "volume": 18722.0}, {"date": "2025-06-26", "close": 11.82, "volume": 36729.0}, {"date": "2025-06-27", "close": 11.75, "volume": 291451.0}, {"date": "2025-06-30", "close": 11.8, "volume": 53952.0}, {"date": "2025-07-01", "close": 11.9, "volume": 154159.0}, {"date": "2025-07-02", "close": 12.305, "volume": 89180.0}, {"date": "2025-07-03", "close": 12.69, "volume": 43396.0}, {"date": "2025-07-07", "close": 12.82, "volume": 46024.0}, {"date": "2025-07-08", "close": 13.42, "volume": 38799.0}, {"date": "2025-07-09", "close": 13.28, "volume": 37821.0}, {"date": "2025-07-10", "close": 13.01, "volume": 27879.0}, {"date": "2025-07-11", "close": 13.2, "volume": 78490.0}, {"date": "2025-07-14", "close": 13.5, "volume": 83592.0}, {"date": "2025-07-15", "close": 13.11, "volume": 37395.0}, {"date": "2025-07-16", "close": 13.35, "volume": 42210.0}, {"date": "2025-07-17", "close": 13.33, "volume": 35507.0}, {"date": "2025-07-18", "close": 13.21, "volume": 56050.0}, {"date": "2025-07-21", "close": 13.24, "volume": 40089.0}, {"date": "2025-07-22", "close": 13.675, "volume": 51112.0}, {"date": "2025-07-23", "close": 13.73, "volume": 44833.0}, {"date": "2025-07-24", "close": 13.25, "volume": 39794.0}, {"date": "2025-07-25", "close": 13.28, "volume": 30076.0}, {"date": "2025-07-28", "close": 13.15, "volume": 60381.0}, {"date": "2025-07-29", "close": 13.0, "volume": 25209.0}, {"date": "2025-07-30", "close": 12.86, "volume": 43214.0}, {"date": "2025-07-31", "close": 12.81, "volume": 41232.0}, {"date": "2025-08-01", "close": 12.49, "volume": 48978.0}, {"date": "2025-08-04", "close": 12.52, "volume": 35290.0}, {"date": "2025-08-05", "close": 12.48, "volume": 29941.0}, {"date": "2025-08-06", "close": 12.45, "volume": 19001.0}, {"date": "2025-08-07", "close": 12.36, "volume": 19702.0}, {"date": "2025-08-08", "close": 12.28, "volume": 23002.0}, {"date": "2025-08-11", "close": 12.42, "volume": 28422.0}, {"date": "2025-08-12", "close": 13.02, "volume": 36623.0}, {"date": "2025-08-13", "close": 13.16, "volume": 30284.0}, {"date": "2025-08-14", "close": 13.12, "volume": 18970.0}, {"date": "2025-08-15", "close": 12.83, "volume": 49840.0}, {"date": "2025-08-18", "close": 12.84, "volume": 25399.0}, {"date": "2025-08-19", "close": 13.025, "volume": 22174.0}, {"date": "2025-08-20", "close": 13.055, "volume": 15767.0}, {"date": "2025-08-21", "close": 12.93, "volume": 10746.0}, {"date": "2025-08-22", "close": 13.61, "volume": 52521.0}, {"date": "2025-08-25", "close": 13.31, "volume": 48440.0}, {"date": "2025-08-26", "close": 13.59, "volume": 37868.0}, {"date": "2025-08-27", "close": 13.64, "volume": 261785.0}, {"date": "2025-08-28", "close": 13.55, "volume": 21053.0}, {"date": "2025-08-29", "close": 13.565, "volume": 29030.0}, {"date": "2025-09-02", "close": 13.51, "volume": 26814.0}, {"date": "2025-09-03", "close": 13.47, "volume": 29356.0}, {"date": "2025-09-04", "close": 13.53, "volume": 28589.0}, {"date": "2025-09-05", "close": 13.37, "volume": 14625.0}, {"date": "2025-09-08", "close": 13.32, "volume": 41917.0}, {"date": "2025-09-09", "close": 13.29, "volume": 29741.0}, {"date": "2025-09-10", "close": 13.28, "volume": 19122.0}, {"date": "2025-09-11", "close": 13.49, "volume": 19892.0}, {"date": "2025-09-12", "close": 13.31, "volume": 21296.0}, {"date": "2025-09-15", "close": 13.4, "volume": 9669.0}, {"date": "2025-09-16", "close": 13.45, "volume": 15335.0}, {"date": "2025-09-17", "close": 13.3, "volume": 38529.0}, {"date": "2025-09-18", "close": 13.87, "volume": 35882.0}, {"date": "2025-09-19", "close": 13.39, "volume": 115871.0}, {"date": "2025-09-22", "close": 13.42, "volume": 20764.0}, {"date": "2025-09-23", "close": 13.36, "volume": 22998.0}, {"date": "2025-09-24", "close": 13.3, "volume": 12772.0}, {"date": "2025-09-25", "close": 13.3, "volume": 19439.0}, {"date": "2025-09-26", "close": 13.21, "volume": 18795.0}, {"date": "2025-09-29", "close": 12.98, "volume": 25709.0}, {"date": "2025-09-30", "close": 12.97, "volume": 29763.0}, {"date": "2025-10-01", "close": 12.83, "volume": 16173.0}, {"date": "2025-10-02", "close": 12.63, "volume": 22835.0}, {"date": "2025-10-03", "close": 12.68, "volume": 27904.0}, {"date": "2025-10-06", "close": 12.68, "volume": 30452.0}, {"date": "2025-10-07", "close": 12.48, "volume": 21390.0}, {"date": "2025-10-08", "close": 12.55, "volume": 20020.0}, {"date": "2025-10-09", "close": 12.47, "volume": 15531.0}, {"date": "2025-10-10", "close": 12.11, "volume": 39981.0}, {"date": "2025-10-13", "close": 12.08, "volume": 44062.0}, {"date": "2025-10-14", "close": 12.93, "volume": 31567.0}, {"date": "2025-10-15", "close": 12.74, "volume": 16470.0}, {"date": "2025-10-16", "close": 12.11, "volume": 18421.0}, {"date": "2025-10-17", "close": 12.05, "volume": 23811.0}, {"date": "2025-10-20", "close": 12.1, "volume": 22999.0}, {"date": "2025-10-21", "close": 12.24, "volume": 13570.0}, {"date": "2025-10-22", "close": 12.57, "volume": 33534.0}, {"date": "2025-10-23", "close": 12.26, "volume": 12982.0}, {"date": "2025-10-24", "close": 12.84, "volume": 21144.0}, {"date": "2025-10-27", "close": 12.52, "volume": 15786.0}, {"date": "2025-10-28", "close": 12.5, "volume": 16833.0}, {"date": "2025-10-29", "close": 11.98, "volume": 48910.0}, {"date": "2025-10-30", "close": 12.35, "volume": 24468.0}, {"date": "2025-10-31", "close": 12.22, "volume": 13210.0}, {"date": "2025-11-03", "close": 12.11, "volume": 11692.0}, {"date": "2025-11-04", "close": 12.07, "volume": 12390.0}, {"date": "2025-11-05", "close": 12.33, "volume": 15153.0}, {"date": "2025-11-06", "close": 12.25, "volume": 10751.0}, {"date": "2025-11-07", "close": 12.3, "volume": 11889.0}, {"date": "2025-11-10", "close": 12.42, "volume": 9314.0}, {"date": "2025-11-11", "close": 12.38, "volume": 11023.0}, {"date": "2025-11-12", "close": 12.57, "volume": 15849.0}, {"date": "2025-11-13", "close": 12.56, "volume": 13587.0}, {"date": "2025-11-14", "close": 12.58, "volume": 113505.0}, {"date": "2025-11-17", "close": 12.195, "volume": 26471.0}, {"date": "2025-11-18", "close": 12.24, "volume": 19219.0}, {"date": "2025-11-19", "close": 12.16, "volume": 20466.0}, {"date": "2025-11-20", "close": 12.21, "volume": 16303.0}, {"date": "2025-11-21", "close": 12.57, "volume": 36323.0}, {"date": "2025-11-24", "close": 12.49, "volume": 14166.0}, {"date": "2025-11-25", "close": 12.71, "volume": 19675.0}, {"date": "2025-11-26", "close": 12.76, "volume": 109330.0}, {"date": "2025-11-28", "close": 12.71, "volume": 11715.0}, {"date": "2025-12-01", "close": 12.66, "volume": 26982.0}, {"date": "2025-12-02", "close": 12.66, "volume": 11828.0}, {"date": "2025-12-03", "close": 13.0, "volume": 26691.0}, {"date": "2025-12-04", "close": 13.05, "volume": 24028.0}, {"date": "2025-12-05", "close": 12.95, "volume": 14988.0}, {"date": "2025-12-08", "close": 12.96, "volume": 15009.0}, {"date": "2025-12-09", "close": 12.99, "volume": 27945.0}, {"date": "2025-12-10", "close": 13.1, "volume": 198363.0}, {"date": "2025-12-11", "close": 13.35, "volume": 112737.0}, {"date": "2025-12-12", "close": 13.7, "volume": 77785.0}, {"date": "2025-12-15", "close": 14.0, "volume": 48456.0}, {"date": "2025-12-16", "close": 14.0, "volume": 54850.0}, {"date": "2025-12-17", "close": 14.0, "volume": 43654.0}, {"date": "2025-12-18", "close": 14.0, "volume": 61934.0}, {"date": "2025-12-19", "close": 13.93, "volume": 51157.0}, {"date": "2025-12-22", "close": 13.85, "volume": 22070.0}, {"date": "2025-12-23", "close": 13.74, "volume": 20846.0}, {"date": "2025-12-24", "close": 13.76, "volume": 11903.0}, {"date": "2025-12-26", "close": 13.9, "volume": 10514.0}, {"date": "2025-12-29", "close": 13.94, "volume": 15773.0}, {"date": "2025-12-30", "close": 13.88, "volume": 62935.0}, {"date": "2025-12-31", "close": 13.91, "volume": 20318.0}, {"date": "2026-01-02", "close": 13.96, "volume": 23986.0}, {"date": "2026-01-05", "close": 13.83, "volume": 68933.0}, {"date": "2026-01-06", "close": 13.59, "volume": 33961.0}, {"date": "2026-01-07", "close": 13.63, "volume": 29720.0}, {"date": "2026-01-08", "close": 13.98, "volume": 35621.0}, {"date": "2026-01-09", "close": 14.07, "volume": 24597.0}, {"date": "2026-01-12", "close": 13.97, "volume": 61852.0}, {"date": "2026-01-13", "close": 14.05, "volume": 22789.0}, {"date": "2026-01-14", "close": 14.08, "volume": 19369.0}, {"date": "2026-01-15", "close": 14.33, "volume": 23163.0}, {"date": "2026-01-16", "close": 14.31, "volume": 31535.0}, {"date": "2026-01-20", "close": 14.11, "volume": 21478.0}, {"date": "2026-01-21", "close": 15.1, "volume": 53965.0}, {"date": "2026-01-22", "close": 15.33, "volume": 55667.0}, {"date": "2026-01-23", "close": 14.9, "volume": 37176.0}, {"date": "2026-01-26", "close": 15.01, "volume": 17815.0}, {"date": "2026-01-27", "close": 14.92, "volume": 24558.0}, {"date": "2026-01-28", "close": 14.84, "volume": 25233.0}, {"date": "2026-01-29", "close": 15.16, "volume": 29821.0}, {"date": "2026-01-30", "close": 15.14, "volume": 44722.0}, {"date": "2026-02-02", "close": 15.51, "volume": 84493.0}, {"date": "2026-02-03", "close": 15.6, "volume": 40643.0}, {"date": "2026-02-04", "close": 15.76, "volume": 45082.0}, {"date": "2026-02-05", "close": 15.72, "volume": 62012.0}, {"date": "2026-02-06", "close": 15.99, "volume": 81517.0}, {"date": "2026-02-09", "close": 15.95, "volume": 70327.0}, {"date": "2026-02-10", "close": 15.79, "volume": 35784.0}, {"date": "2026-02-11", "close": 15.65, "volume": 44172.0}, {"date": "2026-02-12", "close": 15.61, "volume": 52879.0}, {"date": "2026-02-13", "close": 15.76, "volume": 91094.0}, {"date": "2026-02-17", "close": 16.19, "volume": 94474.0}, {"date": "2026-02-18", "close": 15.91, "volume": 53659.0}, {"date": "2026-02-19", "close": 15.75, "volume": 29312.0}, {"date": "2026-02-20", "close": 15.86, "volume": 50592.0}, {"date": "2026-02-23", "close": 15.55, "volume": 45835.0}, {"date": "2026-02-24", "close": 15.37, "volume": 54452.0}, {"date": "2026-02-25", "close": 15.71, "volume": 60639.0}, {"date": "2026-02-26", "close": 15.76, "volume": 77710.0}, {"date": "2026-02-27", "close": 15.44, "volume": 63284.0}, {"date": "2026-03-02", "close": 15.44, "volume": 65872.0}, {"date": "2026-03-03", "close": 15.32, "volume": 49001.0}, {"date": "2026-03-04", "close": 15.41, "volume": 54256.0}, {"date": "2026-03-05", "close": 15.1, "volume": 50468.0}, {"date": "2026-03-06", "close": 14.97, "volume": 61136.0}, {"date": "2026-03-09", "close": 14.98, "volume": 55909.0}, {"date": "2026-03-10", "close": 15.02, "volume": 54523.0}, {"date": "2026-03-11", "close": 14.7, "volume": 47813.0}, {"date": "2026-03-12", "close": 14.62, "volume": 53546.0}, {"date": "2026-03-13", "close": 14.66, "volume": 46820.0}, {"date": "2026-03-16", "close": 14.86, "volume": 52607.0}, {"date": "2026-03-17", "close": 14.77, "volume": 73442.0}, {"date": "2026-03-18", "close": 14.47, "volume": 57404.0}, {"date": "2026-03-19", "close": 14.6, "volume": 55303.0}, {"date": "2026-03-20", "close": 14.65, "volume": 108112.0}, {"date": "2026-03-23", "close": 15.07, "volume": 143918.0}, {"date": "2026-03-24", "close": 15.1, "volume": 50759.0}, {"date": "2026-03-25", "close": 15.19, "volume": 41604.0}, {"date": "2026-03-26", "close": 15.0, "volume": 54596.0}, {"date": "2026-03-27", "close": 14.93, "volume": 30985.0}, {"date": "2026-03-30", "close": 15.01, "volume": 66340.0}, {"date": "2026-03-31", "close": 15.19, "volume": 52749.0}, {"date": "2026-04-01", "close": 15.2, "volume": 58898.0}, {"date": "2026-04-02", "close": 15.21, "volume": 65411.0}, {"date": "2026-04-06", "close": 15.27, "volume": 133032.0}, {"date": "2026-04-07", "close": 15.26, "volume": 152384.0}, {"date": "2026-04-08", "close": 15.5, "volume": 112315.0}, {"date": "2026-04-09", "close": 15.6, "volume": 202563.0}, {"date": "2026-04-10", "close": 15.48, "volume": 134425.0}, {"date": "2026-04-13", "close": 15.48, "volume": 123822.0}, {"date": "2026-04-14", "close": 15.48, "volume": 193493.0}, {"date": "2026-04-15", "close": 15.41, "volume": 98152.0}, {"date": "2026-04-16", "close": 15.34, "volume": 129191.0}, {"date": "2026-04-17", "close": 15.55, "volume": 186217.0}, {"date": "2026-04-20", "close": 15.61, "volume": 175439.0}, {"date": "2026-04-21", "close": 15.44, "volume": 98587.0}, {"date": "2026-04-22", "close": 15.73, "volume": 182678.0}, {"date": "2026-04-23", "close": 15.68, "volume": 126653.0}, {"date": "2026-04-24", "close": 15.69, "volume": 102915.0}, {"date": "2026-04-27", "close": 15.74, "volume": 280834.0}, {"date": "2026-04-28", "close": 15.77, "volume": 252008.0}, {"date": "2026-04-29", "close": 15.57, "volume": 183461.0}, {"date": "2026-04-30", "close": 15.66, "volume": 116203.0}, {"date": "2026-05-01", "close": 15.78, "volume": 208167.0}, {"date": "2026-05-04", "close": 15.68, "volume": 196585.0}, {"date": "2026-05-05", "close": 15.75, "volume": 365102.0}, {"date": "2026-05-06", "close": 15.86, "volume": 258910.0}, {"date": "2026-05-07", "close": 15.81, "volume": 333955.0}, {"date": "2026-05-08", "close": 15.76, "volume": 107045.0}, {"date": "2026-05-11", "close": 15.59, "volume": 144075.0}, {"date": "2026-05-12", "close": 15.49, "volume": 125682.0}, {"date": "2026-05-13", "close": 15.37, "volume": 96813.0}, {"date": "2026-05-14", "close": 15.55, "volume": 135829.0}, {"date": "2026-05-15", "close": 15.31, "volume": 86304.0}, {"date": "2026-05-18", "close": 15.47, "volume": 334061.0}, {"date": "2026-05-19", "close": 15.41, "volume": 572550.0}, {"date": "2026-05-20", "close": 15.65, "volume": 340761.0}, {"date": "2026-05-21", "close": 15.75, "volume": 202051.0}, {"date": "2026-05-22", "close": 15.71, "volume": 134673.0}, {"date": "2026-05-26", "close": 15.88, "volume": 123522.0}, {"date": "2026-05-27", "close": 15.8, "volume": 179153.0}, {"date": "2026-05-28", "close": 15.76, "volume": 90238.0}, {"date": "2026-05-29", "close": 15.78, "volume": 116958.0}, {"date": "2026-06-01", "close": 15.68, "volume": 250618.0}, {"date": "2026-06-02", "close": 16.09, "volume": 311700.0}, {"date": "2026-06-03", "close": 15.66, "volume": 129874.0}, {"date": "2026-06-04", "close": 16.03, "volume": 137522.0}, {"date": "2026-06-05", "close": 16.23, "volume": 295341.0}, {"date": "2026-06-08", "close": 16.3, "volume": 288823.0}, {"date": "2026-06-09", "close": 16.47, "volume": 356396.0}, {"date": "2026-06-10", "close": 16.58, "volume": 407054.0}, {"date": "2026-06-11", "close": 16.69, "volume": 562149.0}, {"date": "2026-06-12", "close": 16.79, "volume": 429806.0}, {"date": "2026-06-15", "close": 16.57, "volume": 258444.0}, {"date": "2026-06-16", "close": 16.62, "volume": 149878.0}, {"date": "2026-06-17", "close": 16.38, "volume": 169056.0}, {"date": "2026-06-18", "close": 16.63, "volume": 378344.0}, {"date": "2026-06-22", "close": 16.86, "volume": 348368.0}, {"date": "2026-06-23", "close": 17.24, "volume": 400329.0}, {"date": "2026-06-24", "close": 17.41, "volume": 233504.0}, {"date": "2026-06-25", "close": 17.29, "volume": 145446.0}, {"date": "2026-06-26", "close": 17.54, "volume": 574685.0}, {"date": "2026-06-29", "close": 17.46, "volume": 189160.0}, {"date": "2026-06-30", "close": 17.5, "volume": 106412.0}, {"date": "2026-07-01", "close": 17.89, "volume": 200310.0}, {"date": "2026-07-02", "close": 17.47, "volume": 113954.0}, {"date": "2026-07-06", "close": 17.37, "volume": 98964.0}, {"date": "2026-07-07", "close": 17.26, "volume": 147698.0}, {"date": "2026-07-08", "close": 17.01, "volume": 151036.0}, {"date": "2026-07-09", "close": 17.32, "volume": 76598.0}, {"date": "2026-07-10", "close": 17.31, "volume": 65210.0}, {"date": "2026-07-13", "close": 17.56, "volume": 120364.0}, {"date": "2026-07-14", "close": 17.49, "volume": 138032.0}, {"date": "2026-07-15", "close": 17.7, "volume": 101622.0}, {"date": "2026-07-16", "close": 18.21, "volume": 135582.0}, {"date": "2026-07-17", "close": 17.82, "volume": 104357.0}, {"date": "2026-07-20", "close": 17.54, "volume": 86197.0}, {"date": "2026-07-21", "close": 17.8, "volume": 96766.0}, {"date": "2026-07-22", "close": 17.82, "volume": 166535.0}, {"date": "2026-07-23", "close": 17.66, "volume": 102400.0}, {"date": "2026-07-24", "close": 18.0, "volume": 92521.0}, {"date": "2026-07-27", "close": 18.23, "volume": 156153.0}, {"date": "2026-07-28", "close": 18.78, "volume": 184613.0}, {"date": "2026-07-29", "close": 18.62, "volume": 79632.0}, {"date": "2026-07-30", "close": 18.4, "volume": 60500.0}, {"date": "2026-07-31", "close": 18.59, "volume": 145282.0}, {"date": "2026-08-03", "close": 18.75, "volume": 196800.0}, {"date": "2026-08-04", "close": 19.03, "volume": 165941.0}, {"date": "2026-08-05", "close": 18.99, "volume": 107335.0}, {"date": "2026-08-06", "close": 18.73, "volume": 49145.0}, {"date": "2026-08-07", "close": 18.52, "volume": 56126.0}, {"date": "2026-08-10", "close": 18.52, "volume": 59992.0}, {"date": "2026-08-11", "close": 18.6, "volume": 35317.0}, {"date": "2026-08-12", "close": 18.73, "volume": 47356.0}, {"date": "2026-08-13", "close": 18.83, "volume": 46742.0}, {"date": "2026-08-14", "close": 18.78, "volume": 44064.0}, {"date": "2026-08-17", "close": 18.74, "volume": 88921.0}, {"date": "2026-08-18", "close": 18.86, "volume": 57948.0}, {"date": "2026-08-19", "close": 18.32, "volume": 67812.0}, {"date": "2026-08-20", "close": 18.53, "volume": 59612.0}, {"date": "2026-08-21", "close": 18.58, "volume": 129661.0}, {"date": "2026-08-24", "close": 18.54, "volume": 69522.0}, {"date": "2026-08-25", "close": 18.41, "volume": 40877.0}, {"date": "2026-08-26", "close": 18.14, "volume": 118319.0}, {"date": "2026-08-27", "close": 18.32, "volume": 64757.0}, {"date": "2026-08-28", "close": 18.27, "volume": 42053.0}, {"date": "2026-08-31", "close": 18.26, "volume": 62920.0}, {"date": "2026-09-01", "close": 18.1, "volume": 48836.0}, {"date": "2026-09-02", "close": 18.39, "volume": 101592.0}, {"date": "2026-09-03", "close": 18.435, "volume": 68639.0}, {"date": "2026-09-04", "close": 18.72, "volume": 38949.0}, {"date": "2026-09-08", "close": 18.39, "volume": 61083.0}, {"date": "2026-09-09", "close": 18.29, "volume": 62234.0}, {"date": "2026-09-10", "close": 18.43, "volume": 50441.0}, {"date": "2026-09-11", "close": 18.47, "volume": 63310.0}, {"date": "2026-09-14", "close": 18.45, "volume": 50643.0}, {"date": "2026-09-15", "close": 18.51, "volume": 87903.0}, {"date": "2026-09-16", "close": 18.08, "volume": 109738.0}, {"date": "2026-09-17", "close": 18.14, "volume": 69486.0}, {"date": "2026-09-18", "close": 18.01, "volume": 182670.0}, {"date": "2026-09-21", "close": 18.12, "volume": 80190.0}, {"date": "2026-09-22", "close": 18.08, "volume": 59581.0}, {"date": "2026-09-23", "close": 17.68, "volume": 55365.0}, {"date": "2026-09-24", "close": 17.79, "volume": 59417.0}, {"date": "2026-09-25", "close": 17.98, "volume": 68154.0}, {"date": "2026-09-28", "close": 17.75, "volume": 45299.0}, {"date": "2026-09-29", "close": 17.59, "volume": 79831.0}, {"date": "2026-09-30", "close": 17.43, "volume": 50560.0}, {"date": "2026-10-01", "close": 17.6, "volume": 53893.0}, {"date": "2026-10-02", "close": 17.79, "volume": 73992.0}, {"date": "2026-10-05", "close": 17.7, "volume": 53524.0}, {"date": "2026-10-06", "close": 17.6, "volume": 34538.0}, {"date": "2026-10-07", "close": 17.47, "volume": 64304.0}, {"date": "2026-10-08", "close": 17.56, "volume": 48781.0}, {"date": "2026-10-09", "close": 17.37, "volume": 31277.0}, {"date": "2026-10-12", "close": 17.54, "volume": 48543.0}, {"date": "2026-10-13", "close": 17.49, "volume": 80798.0}, {"date": "2026-10-14", "close": 17.39, "volume": 82951.0}, {"date": "2026-10-15", "close": 17.53, "volume": 54761.0}, {"date": "2026-10-16", "close": 17.5, "volume": 64802.0}, {"date": "2026-10-19", "close": 17.49, "volume": 74332.0}, {"date": "2026-10-20", "close": 17.73, "volume": 77100.0}, {"date": "2026-10-21", "close": 17.61, "volume": 104220.0}, {"date": "2026-10-22", "close": 18.14, "volume": 121808.0}, {"date": "2026-10-23", "close": 17.1, "volume": 156652.0}, {"date": "2026-10-26", "close": 17.03, "volume": 143752.0}, {"date": "2026-10-27", "close": 16.97, "volume": 107446.0}, {"date": "2026-10-28", "close": 17.11, "volume": 79406.0}, {"date": "2026-10-29", "close": 17.04, "volume": 84787.0}, {"date": "2026-10-30", "close": 16.87, "volume": 72804.0}], "refreshing": true}